{"t":"WSBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-05-08",2.8233,3.137,2.8233,2.8233,300.0],["1987-05-11",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-12",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-13",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-14",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-15",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-18",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-19",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-20",2.8233,3.137,2.8233,2.8233,1800.0],["1987-05-21",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-22",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-26",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-27",2.8233,2.8233,2.8233,2.8233,0.0],["1987-05-28",2.8233,3.137,2.8233,2.8233,900.0],["1987-05-29",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-01",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-02",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-03",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-04",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-05",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-08",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-09",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-10",2.8233,3.137,2.8233,2.8233,300.0],["1987-06-11",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-12",2.8233,2.8233,2.8233,2.8233,0.0],["1987-06-15",2.845,2.845,2.845,2.845,0.0],["1987-06-16",2.845,2.845,2.845,2.845,0.0],["1987-06-17",2.845,3.1611,2.845,2.845,600.0],["1987-06-18",2.845,3.1611,2.845,2.845,600.0],["1987-06-19",2.845,2.845,2.845,2.845,0.0],["1987-06-22",2.845,2.845,2.845,2.845,0.0],["1987-06-23",2.924,3.1611,2.924,2.924,900.0],["1987-06-24",2.924,2.924,2.924,2.924,0.0],["1987-06-25",2.924,3.1611,2.924,2.924,600.0],["1987-06-26",2.924,3.1611,2.924,2.924,1200.0],["1987-06-29",2.924,3.1611,2.924,2.924,900.0],["1987-06-30",2.924,2.924,2.924,2.924,0.0],["1987-07-01",2.924,3.1611,2.924,2.924,600.0],["1987-07-02",2.924,2.924,2.924,2.924,0.0],["1987-07-06",2.924,2.924,2.924,2.924,0.0],["1987-07-07",2.924,2.924,2.924,2.924,0.0],["1987-07-08",2.924,2.924,2.924,2.924,0.0],["1987-07-09",2.924,3.1611,2.924,2.924,4200.0],["1987-07-10",2.924,2.924,2.924,2.924,0.0],["1987-07-13",2.924,2.924,2.924,2.924,0.0],["1987-07-14",2.924,2.924,2.924,2.924,0.0],["1987-07-15",2.924,2.924,2.924,2.924,0.0],["1987-07-16",2.924,2.924,2.924,2.924,0.0],["1987-07-17",2.924,2.924,2.924,2.924,0.0],["1987-07-20",2.924,2.924,2.924,2.924,0.0],["1987-07-21",2.924,2.924,2.924,2.924,0.0],["1987-07-22",2.9636,3.1611,2.9636,2.9636,0.0],["1987-07-23",2.9636,3.1611,2.9636,2.9636,600.0],["1987-07-24",2.9636,3.1611,2.9636,2.9636,3000.0],["1987-07-27",2.9636,2.9636,2.9636,2.9636,0.0],["1987-07-28",2.9636,2.9636,2.9636,2.9636,0.0],["1987-07-29",2.9636,2.9636,2.9636,2.9636,0.0],["1987-07-30",2.9636,2.9636,2.9636,2.9636,0.0],["1987-07-31",2.9636,3.1611,2.924,2.924,600.0],["1987-08-03",2.924,2.924,2.924,2.924,0.0],["1987-08-04",2.924,2.924,2.924,2.924,0.0],["1987-08-05",2.924,2.924,2.924,2.924,0.0],["1987-08-06",2.924,3.1216,2.845,2.845,300.0],["1987-08-07",2.845,2.845,2.845,2.845,0.0],["1987-08-10",2.845,2.845,2.845,2.845,0.0],["1987-08-11",2.845,2.845,2.845,2.845,0.0],["1987-08-12",2.845,3.1216,2.845,2.845,600.0],["1987-08-13",2.845,2.845,2.845,2.845,0.0],["1987-08-14",2.845,2.845,2.845,2.845,0.0],["1987-08-17",2.845,3.1216,2.845,2.845,1200.0],["1987-08-18",2.845,2.845,2.845,2.845,0.0],["1987-08-19",2.845,3.0426,2.8055,2.8055,4200.0],["1987-08-20",2.8055,2.8055,2.8055,2.8055,0.0],["1987-08-21",2.8055,3.0426,2.766,2.766,300.0],["1987-08-24",2.766,3.0031,2.766,2.766,3600.0],["1987-08-25",2.766,2.766,2.766,2.766,0.0],["1987-08-26",2.766,2.766,2.766,2.766,0.0],["1987-08-27",2.766,3.0031,2.7265,2.7265,0.0],["1987-08-28",2.7265,3.0031,2.7265,2.7265,900.0],["1987-08-31",2.7265,3.0031,2.7265,2.7265,900.0],["1987-09-01",2.7265,2.7265,2.7265,2.7265,0.0],["1987-09-02",2.7265,2.7265,2.7265,2.7265,0.0],["1987-09-03",2.7265,2.7265,2.7265,2.7265,0.0],["1987-09-04",2.7265,2.7265,2.7265,2.7265,0.0],["1987-09-08",2.7484,3.0272,2.7484,2.7484,900.0],["1987-09-09",2.7484,2.7484,2.7484,2.7484,0.0],["1987-09-10",2.7484,2.7484,2.7484,2.7484,0.0],["1987-09-11",2.7882,2.9475,2.7882,2.7882,900.0],["1987-09-14",2.7882,2.9475,2.7882,2.7882,0.0],["1987-09-15",2.7882,2.7882,2.7882,2.7882,0.0],["1987-09-16",2.7882,2.7882,2.7882,2.7882,0.0],["1987-09-17",2.7882,2.9475,2.7882,2.7882,300.0],["1987-09-18",2.7882,2.7882,2.7882,2.7882,0.0],["1987-09-21",2.7882,2.9475,2.7882,2.7882,4500.0],["1987-09-22",2.7882,2.9475,2.7882,2.7882,900.0],["1987-09-23",2.7882,2.9475,2.7882,2.7882,900.0],["1987-09-24",2.7882,2.9475,2.7882,2.7882,7200.0],["1987-09-25",2.7882,2.7882,2.7882,2.7882,0.0],["1987-09-28",2.7882,2.7882,2.7882,2.7882,0.0],["1987-09-29",2.7882,2.9475,2.7882,2.7882,600.0],["1987-09-30",2.7882,2.9475,2.7882,2.7882,300.0],["1987-10-01",2.7882,2.9475,2.7882,2.7882,600.0],["1987-10-02",2.7882,2.9475,2.7882,2.7882,300.0],["1987-10-05",2.7882,2.9475,2.7882,2.7882,1500.0],["1987-10-06",2.7882,2.9475,2.7882,2.7882,300.0],["1987-10-07",2.7882,2.9475,2.7882,2.7882,4200.0],["1987-10-08",2.7882,2.9475,2.7882,2.7882,2100.0],["1987-10-09",2.7882,2.9475,2.7882,2.7882,300.0],["1987-10-12",2.7882,2.9475,2.7882,2.7882,600.0],["1987-10-13",2.7882,2.9475,2.7882,2.7882,1500.0],["1987-10-14",2.7882,2.9475,2.7882,2.7882,1500.0],["1987-10-15",2.7882,2.9475,2.7882,2.7882,1800.0],["1987-10-16",2.7882,2.9475,2.7882,2.7882,300.0],["1987-10-19",2.7882,2.9475,2.7882,2.7882,1800.0],["1987-10-20",2.7882,2.8679,2.6289,2.6289,4200.0],["1987-10-21",2.6289,2.6289,2.6289,2.6289,0.0],["1987-10-22",2.6289,2.828,2.6289,2.6289,600.0],["1987-10-23",2.6289,2.828,2.6289,2.6289,600.0],["1987-10-26",2.6289,2.7882,2.5492,2.5492,3900.0],["1987-10-27",2.5492,2.5492,2.5492,2.5492,0.0],["1987-10-28",2.5492,2.7882,2.5492,2.5492,2400.0],["1987-10-29",2.5492,2.7086,2.4696,2.4696,1800.0],["1987-10-30",2.4696,2.7086,2.4696,2.4696,2400.0],["1987-11-02",2.4696,2.7086,2.4696,2.4696,0.0],["1987-11-03",2.4696,2.4696,2.4696,2.4696,0.0],["1987-11-04",2.4696,2.4696,2.4696,2.4696,0.0],["1987-11-05",2.4696,2.6289,2.4297,2.4297,3000.0],["1987-11-06",2.4297,2.5492,2.3102,2.3102,1500.0],["1987-11-09",2.3102,2.3102,2.3102,2.3102,0.0],["1987-11-10",2.3102,2.5094,2.3102,2.3102,7500.0],["1987-11-11",2.3102,2.4297,2.2306,2.2306,2700.0],["1987-11-12",2.2306,2.3899,2.1907,2.1907,6600.0],["1987-11-13",2.1907,2.3899,2.1907,2.1907,1200.0],["1987-11-16",2.1907,2.3899,2.1907,2.1907,900.0],["1987-11-17",2.1907,2.1907,2.1907,2.1907,0.0],["1987-11-18",2.1907,2.3899,2.1907,2.1907,300.0],["1987-11-19",2.1907,2.4297,2.1907,2.1907,1200.0],["1987-11-20",2.1907,2.4297,2.1907,2.1907,600.0],["1987-11-23",2.1907,2.3899,2.1907,2.1907,3000.0],["1987-11-24",2.1907,2.1907,2.1907,2.1907,0.0],["1987-11-25",2.1907,2.1907,2.1907,2.1907,0.0],["1987-11-27",2.1907,2.1907,2.1907,2.1907,0.0],["1987-11-30",2.1907,2.3899,2.1907,2.1907,4500.0],["1987-12-01",2.1907,2.1907,2.1907,2.1907,0.0],["1987-12-02",2.1907,2.3899,2.1907,2.1907,300.0],["1987-12-03",2.1907,2.3899,2.1907,2.1907,300.0],["1987-12-04",2.1907,2.3899,2.1509,2.1509,5700.0],["1987-12-07",2.1509,2.1509,2.1509,2.1509,0.0],["1987-12-08",2.1509,2.1509,2.1509,2.1509,0.0],["1987-12-09",2.1907,2.3899,2.1907,2.1907,1200.0],["1987-12-10",2.1907,2.1907,2.1907,2.1907,0.0],["1987-12-11",2.1907,2.1907,2.1907,2.1907,0.0],["1987-12-14",2.2129,2.2129,2.2129,2.2129,0.0],["1987-12-15",2.2129,2.2129,2.2129,2.2129,0.0],["1987-12-16",2.2129,2.414,2.1726,2.1726,2100.0],["1987-12-17",2.1726,2.1726,2.1726,2.1726,0.0],["1987-12-18",2.1726,2.1726,2.1726,2.1726,0.0],["1987-12-21",2.1726,2.414,2.1726,2.1726,2100.0],["1987-12-22",2.1726,2.1726,2.1726,2.1726,0.0],["1987-12-23",2.2129,2.414,2.2129,2.2129,300.0],["1987-12-24",2.2129,2.414,2.2129,2.2129,900.0],["1987-12-28",2.2129,2.414,2.2129,2.2129,1800.0],["1987-12-29",2.2129,2.2129,2.2129,2.2129,0.0],["1987-12-30",2.2129,2.414,2.2129,2.2129,600.0],["1987-12-31",2.2129,2.414,2.2129,2.2129,0.0],["1988-01-04",2.2129,2.2129,2.2129,2.2129,0.0],["1988-01-05",2.3738,2.3738,2.3738,2.3738,600.0],["1988-01-06",2.3738,2.3738,2.3738,2.3738,0.0],["1988-01-07",2.3738,2.3738,2.3738,2.3738,0.0],["1988-01-08",2.414,2.4543,2.414,2.4543,1800.0],["1988-01-11",2.4543,2.4543,2.4543,2.4543,300.0],["1988-01-12",2.4543,2.4543,2.4543,2.4543,0.0],["1988-01-13",2.4543,2.4543,2.4543,2.4543,300.0],["1988-01-14",2.2933,2.2933,2.2933,2.2933,4800.0],["1988-01-15",2.2933,2.414,2.2531,2.2531,7800.0],["1988-01-18",2.2531,2.4945,2.2531,2.4543,15600.0],["1988-01-19",2.4543,2.4543,2.4543,2.4543,1800.0],["1988-01-20",2.4543,2.4543,2.4543,2.4543,3000.0],["1988-01-21",2.4543,2.4543,2.4543,2.4543,1500.0],["1988-01-22",2.4543,2.4945,2.2531,2.2933,3900.0],["1988-01-25",2.2933,2.3336,2.2933,2.3336,3600.0],["1988-01-26",2.3336,2.4543,2.2531,2.4543,4500.0],["1988-01-27",2.4543,2.4543,2.4543,2.4543,0.0],["1988-01-28",2.4543,2.4945,2.2933,2.3336,2100.0],["1988-01-29",2.3336,2.4543,2.2933,2.4543,6300.0],["1988-02-01",2.4543,2.4945,2.4543,2.4543,3600.0],["1988-02-02",2.4543,2.4543,2.2933,2.4543,6300.0],["1988-02-03",2.4543,2.4543,2.4543,2.4543,0.0],["1988-02-04",2.414,2.414,2.2933,2.2933,5100.0],["1988-02-05",2.4543,2.4945,2.4543,2.4543,2400.0],["1988-02-08",2.4543,2.4945,2.2933,2.2933,3600.0],["1988-02-09",2.2933,2.4543,2.2933,2.3738,6300.0],["1988-02-10",2.3738,2.5347,2.3336,2.5347,1500.0],["1988-02-11",2.4945,2.4945,2.3738,2.4543,1800.0],["1988-02-12",2.4543,2.5347,2.3738,2.5347,3600.0],["1988-02-16",2.5347,2.5347,2.4945,2.5347,2700.0],["1988-02-17",2.5347,2.5347,2.5347,2.5347,0.0],["1988-02-18",2.5347,2.575,2.4543,2.575,1500.0],["1988-02-19",2.575,2.575,2.575,2.575,0.0],["1988-02-22",2.575,2.575,2.414,2.575,3300.0],["1988-02-23",2.5347,2.5347,2.414,2.414,4500.0],["1988-02-24",2.414,2.414,2.414,2.414,0.0],["1988-02-25",2.575,2.6152,2.575,2.575,1800.0],["1988-02-26",2.575,2.6152,2.414,2.414,8100.0],["1988-02-29",2.575,2.6152,2.575,2.575,1800.0],["1988-03-01",2.575,2.575,2.575,2.575,0.0],["1988-03-02",2.575,2.575,2.575,2.575,1500.0],["1988-03-03",2.575,2.575,2.575,2.575,300.0],["1988-03-04",2.414,2.414,2.414,2.414,300.0],["1988-03-07",2.5347,2.5347,2.5347,2.5347,300.0],["1988-03-08",2.575,2.575,2.575,2.575,2700.0],["1988-03-09",2.4945,2.4945,2.414,2.4945,3000.0],["1988-03-10",2.4543,2.4543,2.414,2.414,900.0],["1988-03-11",2.575,2.575,2.575,2.575,600.0],["1988-03-14",2.5984,2.5984,2.5984,2.5984,0.0],["1988-03-15",2.5984,2.5984,2.5984,2.5984,0.0],["1988-03-16",2.5984,2.639,2.436,2.5172,6600.0],["1988-03-17",2.5172,2.5172,2.5172,2.5172,0.0],["1988-03-18",2.436,2.436,2.436,2.436,900.0],["1988-03-21",2.436,2.5984,2.436,2.436,3000.0],["1988-03-22",2.436,2.436,2.436,2.436,0.0],["1988-03-23",2.436,2.436,2.436,2.436,9600.0],["1988-03-24",2.6288,2.639,2.6288,2.639,1200.0],["1988-03-25",2.5984,2.5984,2.436,2.5984,3000.0],["1988-03-28",2.5984,2.5984,2.436,2.5984,1800.0],["1988-03-29",2.5984,2.5984,2.5984,2.5984,0.0],["1988-03-30",2.436,2.436,2.436,2.436,300.0],["1988-03-31",2.436,2.436,2.436,2.436,1800.0],["1988-04-04",2.436,2.639,2.436,2.436,900.0],["1988-04-05",2.4766,2.5578,2.4766,2.4766,9000.0],["1988-04-06",2.639,2.639,2.639,2.639,1200.0],["1988-04-07",2.5781,2.5781,2.5781,2.5781,1500.0],["1988-04-08",2.5781,2.5984,2.436,2.5984,1200.0],["1988-04-11",2.5984,2.5984,2.5984,2.5984,0.0],["1988-04-12",2.5984,2.5984,2.436,2.5984,1800.0],["1988-04-13",2.436,2.436,2.436,2.436,300.0],["1988-04-14",2.436,2.436,2.436,2.436,0.0],["1988-04-15",2.436,2.436,2.436,2.436,0.0],["1988-04-18",2.436,2.436,2.436,2.436,1200.0],["1988-04-19",2.5984,2.639,2.5984,2.639,3600.0],["1988-04-20",2.639,2.639,2.639,2.639,0.0],["1988-04-21",2.5984,2.5984,2.436,2.4563,2700.0],["1988-04-22",2.5578,2.5578,2.5578,2.5578,900.0],["1988-04-25",2.5578,2.639,2.5172,2.6187,5100.0],["1988-04-26",2.639,2.639,2.639,2.639,300.0],["1988-04-27",2.639,2.639,2.639,2.639,0.0],["1988-04-28",2.639,2.639,2.639,2.639,0.0],["1988-04-29",2.5984,2.5984,2.5172,2.5172,3000.0],["1988-05-02",2.5172,2.639,2.5172,2.5172,2100.0],["1988-05-03",2.5172,2.6187,2.5172,2.6187,3900.0],["1988-05-04",2.5984,2.5984,2.436,2.436,3600.0],["1988-05-05",2.436,2.436,2.436,2.436,0.0],["1988-05-06",2.5172,2.5984,2.5172,2.5172,9900.0],["1988-05-09",2.5172,2.5172,2.5172,2.5172,0.0],["1988-05-10",2.5172,2.5172,2.5172,2.5172,0.0],["1988-05-11",2.5172,2.5578,2.4766,2.5578,15300.0],["1988-05-12",2.5984,2.5984,2.5984,2.5984,2700.0],["1988-05-13",2.5984,2.5984,2.5984,2.5984,0.0],["1988-05-16",2.5984,2.5984,2.5984,2.5984,0.0],["1988-05-17",2.5984,2.5984,2.5984,2.5984,0.0],["1988-05-18",2.5984,2.5984,2.5984,2.5984,0.0],["1988-05-19",2.5172,2.5172,2.4766,2.5172,12600.0],["1988-05-20",2.5172,2.5172,2.5172,2.5172,0.0],["1988-05-23",2.5781,2.5781,2.5781,2.5781,1500.0],["1988-05-24",2.6796,2.6796,2.6796,2.6796,600.0],["1988-05-25",2.6796,2.6796,2.436,2.5781,4800.0],["1988-05-26",2.5781,2.6796,2.436,2.6796,1500.0],["1988-05-27",2.5984,2.5984,2.4766,2.4766,3900.0],["1988-05-31",2.436,2.436,2.436,2.436,1200.0],["1988-06-01",2.436,2.436,2.436,2.436,0.0],["1988-06-02",2.436,2.436,2.436,2.436,0.0],["1988-06-03",2.436,2.436,2.436,2.436,900.0],["1988-06-06",2.6796,2.6796,2.6796,2.6796,600.0],["1988-06-07",2.6796,2.6796,2.6796,2.6796,0.0],["1988-06-08",2.6796,2.6796,2.6796,2.6796,0.0],["1988-06-09",2.6796,2.6796,2.639,2.6796,1200.0],["1988-06-10",2.5984,2.5984,2.5984,2.5984,1500.0],["1988-06-13",2.622,2.622,2.622,2.622,0.0],["1988-06-14",2.622,2.7039,2.4581,2.5605,48000.0],["1988-06-15",2.4581,2.4581,2.4581,2.4581,900.0],["1988-06-16",2.622,2.622,2.622,2.622,600.0],["1988-06-17",2.622,2.622,2.622,2.622,0.0],["1988-06-20",2.622,2.622,2.622,2.622,0.0],["1988-06-21",2.622,2.6629,2.4991,2.4991,9000.0],["1988-06-22",2.4991,2.4991,2.4991,2.4991,0.0],["1988-06-23",2.4991,2.4991,2.4991,2.4991,0.0],["1988-06-24",2.5195,2.6629,2.5195,2.5195,5100.0],["1988-06-27",2.5195,2.5195,2.5195,2.5195,0.0],["1988-06-28",2.5195,2.5195,2.5195,2.5195,0.0],["1988-06-29",2.5195,2.5195,2.5195,2.5195,0.0],["1988-06-30",2.7039,2.7039,2.7039,2.7039,1200.0],["1988-07-01",2.7039,2.7039,2.54,2.7039,4500.0],["1988-07-05",2.54,2.54,2.5195,2.5195,6300.0],["1988-07-06",2.6629,2.7039,2.6629,2.6629,1200.0],["1988-07-07",2.6629,2.7039,2.581,2.7039,5400.0],["1988-07-08",2.7039,2.7039,2.7039,2.7039,0.0],["1988-07-11",2.7039,2.7039,2.7039,2.7039,0.0],["1988-07-12",2.7039,2.7039,2.7039,2.7039,300.0],["1988-07-13",2.7039,2.7039,2.7039,2.7039,1200.0],["1988-07-14",2.7039,2.7039,2.7039,2.7039,300.0],["1988-07-15",2.7039,2.7039,2.7039,2.7039,0.0],["1988-07-18",2.7039,2.7039,2.622,2.7039,1200.0],["1988-07-19",2.7039,2.7039,2.7039,2.7039,0.0],["1988-07-20",2.7039,2.7039,2.7039,2.7039,0.0],["1988-07-21",2.581,2.581,2.4581,2.581,9000.0],["1988-07-22",2.581,2.581,2.581,2.581,0.0],["1988-07-25",2.581,2.581,2.581,2.581,0.0],["1988-07-26",2.7039,2.7039,2.7039,2.7039,600.0],["1988-07-27",2.4991,2.4991,2.4991,2.4991,900.0],["1988-07-28",2.54,2.622,2.54,2.54,4500.0],["1988-07-29",2.54,2.54,2.54,2.54,0.0],["1988-08-01",2.54,2.6629,2.4991,2.6629,900.0],["1988-08-02",2.6629,2.6629,2.6629,2.6629,0.0],["1988-08-03",2.4991,2.4991,2.4991,2.4991,300.0],["1988-08-04",2.4991,2.4991,2.4991,2.4991,1200.0],["1988-08-05",2.7449,2.7449,2.7449,2.7449,300.0],["1988-08-08",2.7449,2.7449,2.4991,2.4991,3000.0],["1988-08-09",2.54,2.581,2.54,2.54,6600.0],["1988-08-10",2.7449,2.7449,2.7449,2.7449,300.0],["1988-08-11",2.7449,2.7449,2.7449,2.7449,900.0],["1988-08-12",2.581,2.581,2.581,2.581,600.0],["1988-08-15",2.581,2.581,2.581,2.581,0.0],["1988-08-16",2.8268,2.8268,2.8268,2.8268,600.0],["1988-08-17",2.581,2.581,2.581,2.581,2700.0],["1988-08-18",2.581,2.581,2.581,2.581,0.0],["1988-08-19",2.581,2.6629,2.581,2.6629,12600.0],["1988-08-22",2.6015,2.6015,2.6015,2.6015,3900.0],["1988-08-23",2.7858,2.7858,2.7858,2.7858,600.0],["1988-08-24",2.7653,2.7653,2.7653,2.7653,600.0],["1988-08-25",2.7653,2.7653,2.7653,2.7653,0.0],["1988-08-26",2.6629,2.6629,2.581,2.581,6600.0],["1988-08-29",2.581,2.581,2.581,2.581,0.0],["1988-08-30",2.622,2.622,2.622,2.622,1200.0],["1988-08-31",2.622,2.622,2.622,2.622,0.0],["1988-09-01",2.7858,2.7858,2.7858,2.7858,600.0],["1988-09-02",2.6834,2.6834,2.581,2.622,15600.0],["1988-09-06",2.622,2.622,2.622,2.622,0.0],["1988-09-07",2.622,2.7858,2.622,2.6629,4200.0],["1988-09-08",2.8268,2.8268,2.8268,2.8268,600.0],["1988-09-09",2.8268,2.8268,2.8268,2.8268,600.0],["1988-09-12",2.8506,2.8506,2.8506,2.8506,0.0],["1988-09-13",2.6853,2.6853,2.644,2.6853,1200.0],["1988-09-14",2.6853,2.6853,2.6853,2.6853,0.0],["1988-09-15",2.6853,2.6853,2.6853,2.6853,0.0],["1988-09-16",2.6853,2.6853,2.6853,2.6853,0.0],["1988-09-19",2.6853,2.6853,2.644,2.6853,4200.0],["1988-09-20",2.7267,2.7267,2.7267,2.7267,3300.0],["1988-09-21",2.7267,2.7267,2.7267,2.7267,0.0],["1988-09-22",2.7267,2.7267,2.7267,2.7267,0.0],["1988-09-23",2.8919,2.8919,2.8919,2.8919,900.0],["1988-09-26",2.644,2.644,2.644,2.644,600.0],["1988-09-27",2.644,2.644,2.644,2.644,900.0],["1988-09-28",2.644,2.644,2.644,2.644,0.0],["1988-09-29",2.644,2.644,2.644,2.644,0.0],["1988-09-30",2.644,2.644,2.644,2.644,0.0],["1988-10-03",2.7267,2.7473,2.7267,2.7473,7800.0],["1988-10-04",2.7473,2.7473,2.7473,2.7473,0.0],["1988-10-05",2.7473,2.8919,2.6853,2.8919,4500.0],["1988-10-06",2.8919,2.8919,2.8919,2.8919,300.0],["1988-10-07",2.8506,2.8506,2.8506,2.8506,1200.0],["1988-10-10",2.8919,2.8919,2.8919,2.8919,600.0],["1988-10-11",2.8919,2.8919,2.8919,2.8919,600.0],["1988-10-12",2.8919,2.8919,2.8919,2.8919,0.0],["1988-10-13",2.8919,2.8919,2.8919,2.8919,0.0],["1988-10-14",2.8919,2.8919,2.8919,2.8919,0.0],["1988-10-17",2.644,2.644,2.644,2.644,1200.0],["1988-10-18",2.644,2.644,2.644,2.644,0.0],["1988-10-19",2.7267,2.7267,2.7267,2.7267,600.0],["1988-10-20",2.7267,2.7267,2.7267,2.7267,0.0],["1988-10-21",2.7267,2.7267,2.7267,2.7267,300.0],["1988-10-24",2.768,2.8506,2.768,2.8506,600.0],["1988-10-25",2.8506,2.8506,2.8506,2.8506,0.0],["1988-10-26",2.8506,2.8506,2.8506,2.8506,300.0],["1988-10-27",2.644,2.644,2.644,2.644,300.0],["1988-10-28",2.644,2.644,2.644,2.644,0.0],["1988-10-31",2.644,2.644,2.644,2.644,0.0],["1988-11-01",2.644,2.644,2.644,2.644,0.0],["1988-11-02",2.644,2.644,2.644,2.644,300.0],["1988-11-03",2.644,2.644,2.644,2.644,1200.0],["1988-11-04",2.644,2.644,2.644,2.644,0.0],["1988-11-07",2.644,2.644,2.644,2.644,0.0],["1988-11-08",2.6853,2.6853,2.6853,2.6853,2100.0],["1988-11-09",2.644,2.644,2.644,2.644,1800.0],["1988-11-10",2.675,2.7267,2.675,2.7267,7800.0],["1988-11-11",2.6853,2.6853,2.6853,2.6853,900.0],["1988-11-14",2.768,2.768,2.768,2.768,300.0],["1988-11-15",2.768,2.768,2.768,2.768,0.0],["1988-11-16",2.768,2.768,2.768,2.768,0.0],["1988-11-17",2.768,2.8919,2.7267,2.7267,1500.0],["1988-11-18",2.7267,2.8919,2.644,2.644,2100.0],["1988-11-21",2.644,2.644,2.644,2.644,0.0],["1988-11-22",2.644,2.644,2.644,2.644,3600.0],["1988-11-23",2.644,2.644,2.644,2.644,0.0],["1988-11-25",2.644,2.644,2.644,2.644,0.0],["1988-11-28",2.644,2.644,2.644,2.644,0.0],["1988-11-29",2.644,2.644,2.644,2.644,300.0],["1988-11-30",2.644,2.644,2.644,2.644,300.0],["1988-12-01",2.644,2.644,2.644,2.644,0.0],["1988-12-02",2.644,2.644,2.644,2.644,0.0],["1988-12-05",2.644,2.644,2.644,2.644,0.0],["1988-12-06",2.644,2.644,2.644,2.644,0.0],["1988-12-07",2.644,2.644,2.644,2.644,0.0],["1988-12-08",2.644,2.644,2.644,2.644,0.0],["1988-12-09",2.644,2.644,2.644,2.644,0.0],["1988-12-12",2.668,2.668,2.668,2.668,0.0],["1988-12-13",2.668,2.668,2.668,2.668,0.0],["1988-12-14",2.668,2.668,2.5847,2.6264,6300.0],["1988-12-15",2.6264,2.6889,2.6055,2.6472,4200.0],["1988-12-16",2.5847,2.5847,2.5847,2.5847,3000.0],["1988-12-19",2.6055,2.6264,2.6055,2.6264,8400.0],["1988-12-20",2.6264,2.6264,2.6264,2.6264,0.0],["1988-12-21",2.6264,2.6264,2.6264,2.6264,0.0],["1988-12-22",2.8348,2.8348,2.8348,2.8348,600.0],["1988-12-23",2.8348,2.8348,2.8348,2.8348,0.0],["1988-12-27",2.5847,2.5847,2.5847,2.5847,900.0],["1988-12-28",2.5847,2.5847,2.5847,2.5847,0.0],["1988-12-29",2.5847,2.5847,2.5847,2.5847,0.0],["1988-12-30",2.5847,2.5847,2.5847,2.5847,0.0],["1989-01-03",2.5847,2.6993,2.5847,2.5847,9300.0],["1989-01-04",2.5847,2.5847,2.5847,2.5847,2400.0],["1989-01-05",2.668,2.668,2.668,2.668,300.0],["1989-01-06",2.668,2.668,2.668,2.668,0.0],["1989-01-09",2.668,2.8348,2.6055,2.668,15900.0],["1989-01-10",2.668,2.668,2.668,2.668,0.0],["1989-01-11",2.668,2.668,2.668,2.668,0.0],["1989-01-12",2.5847,2.5847,2.5847,2.5847,600.0],["1989-01-13",2.6055,2.6472,2.6055,2.6472,1800.0],["1989-01-16",2.7097,2.7097,2.7097,2.7097,600.0],["1989-01-17",2.7097,2.7514,2.668,2.7514,2400.0],["1989-01-18",2.668,2.668,2.5847,2.5847,1500.0],["1989-01-19",2.5847,2.5847,2.5847,2.5847,0.0],["1989-01-20",2.5847,2.6264,2.5847,2.6264,3600.0],["1989-01-23",2.6264,2.6264,2.5847,2.5847,6900.0],["1989-01-24",2.6264,2.7514,2.6264,2.7514,4800.0],["1989-01-25",2.668,2.668,2.5847,2.5847,1800.0],["1989-01-26",2.7931,2.7931,2.7931,2.7931,300.0],["1989-01-27",2.7514,2.7514,2.5847,2.5847,3600.0],["1989-01-30",2.5847,2.5847,2.5847,2.5847,0.0],["1989-01-31",2.5847,2.5847,2.5847,2.5847,0.0],["1989-02-01",2.5847,2.5847,2.5847,2.5847,0.0],["1989-02-02",2.5847,2.5847,2.5847,2.5847,0.0],["1989-02-03",2.5847,2.5847,2.5847,2.5847,0.0],["1989-02-06",2.5847,2.5847,2.5847,2.5847,0.0],["1989-02-07",2.7097,2.7097,2.7097,2.7097,1500.0],["1989-02-08",2.6264,2.6264,2.6264,2.6264,300.0],["1989-02-09",2.6264,2.6264,2.6264,2.6264,0.0],["1989-02-10",2.6264,2.6264,2.6264,2.6264,300.0],["1989-02-13",2.7931,2.7931,2.7931,2.7931,300.0],["1989-02-14",2.7931,2.7931,2.7931,2.7931,0.0],["1989-02-15",2.6264,2.6264,2.6264,2.6264,600.0],["1989-02-16",2.6264,2.6264,2.6264,2.6264,0.0],["1989-02-17",2.6472,2.7514,2.6472,2.668,14100.0],["1989-02-21",2.668,2.668,2.668,2.668,0.0],["1989-02-22",2.668,2.668,2.668,2.668,0.0],["1989-02-23",2.668,2.668,2.668,2.668,0.0],["1989-02-24",2.6264,2.6264,2.6264,2.6264,3600.0],["1989-02-27",2.7306,2.7306,2.7306,2.7306,300.0],["1989-02-28",2.7931,2.7931,2.7931,2.7931,1200.0],["1989-03-01",2.6264,2.6264,2.6264,2.6264,3300.0],["1989-03-02",2.6264,2.6264,2.6264,2.6264,0.0],["1989-03-03",2.6264,2.7097,2.6264,2.6264,1500.0],["1989-03-06",2.7306,2.7514,2.7306,2.7306,900.0],["1989-03-07",2.7306,2.7306,2.7306,2.7306,0.0],["1989-03-08",2.7306,2.7306,2.7306,2.7306,0.0],["1989-03-09",2.7306,2.7514,2.7097,2.7097,900.0],["1989-03-10",2.7097,2.7097,2.7097,2.7097,0.0],["1989-03-13",2.735,2.735,2.735,2.735,0.0],["1989-03-14",2.8191,2.8191,2.8191,2.8191,3000.0],["1989-03-15",2.8191,2.8191,2.8191,2.8191,0.0],["1989-03-16",2.8191,2.8191,2.8191,2.8191,0.0],["1989-03-17",2.7771,2.7771,2.7771,2.7771,300.0],["1989-03-20",2.6613,2.6613,2.6613,2.6613,6000.0],["1989-03-21",2.6613,2.756,2.6508,2.756,900.0],["1989-03-22",2.756,2.8191,2.6508,2.8191,5700.0],["1989-03-23",2.8191,2.8191,2.8191,2.8191,300.0],["1989-03-27",2.6508,2.6508,2.6508,2.6508,600.0],["1989-03-28",2.6508,2.7771,2.6508,2.6508,9900.0],["1989-03-29",2.6508,2.6508,2.6508,2.6508,0.0],["1989-03-30",2.735,2.735,2.735,2.735,600.0],["1989-03-31",2.735,2.735,2.735,2.735,0.0],["1989-04-03",2.735,2.735,2.6508,2.735,10800.0],["1989-04-04",2.735,2.735,2.735,2.735,0.0],["1989-04-05",2.6508,2.6508,2.6508,2.6508,2100.0],["1989-04-06",2.735,2.735,2.735,2.735,300.0],["1989-04-07",2.735,2.735,2.735,2.735,0.0],["1989-04-10",2.735,2.735,2.735,2.735,300.0],["1989-04-11",2.735,2.735,2.5667,2.735,1500.0],["1989-04-12",2.735,2.735,2.735,2.735,0.0],["1989-04-13",2.5877,2.5877,2.4825,2.5877,13200.0],["1989-04-14",2.5877,2.5877,2.5877,2.5877,0.0],["1989-04-17",2.4825,2.4825,2.4825,2.4825,1800.0],["1989-04-18",2.4825,2.4825,2.4825,2.4825,0.0],["1989-04-19",2.5246,2.5877,2.5246,2.5246,11400.0],["1989-04-20",2.5246,2.6087,2.5246,2.5246,2400.0],["1989-04-21",2.5246,2.5246,2.5246,2.5246,0.0],["1989-04-24",2.5246,2.5246,2.5246,2.5246,0.0],["1989-04-25",2.5667,2.6508,2.5667,2.5667,5400.0],["1989-04-26",2.6087,2.6298,2.6087,2.6087,15300.0],["1989-04-27",2.6087,2.6087,2.6087,2.6087,300.0],["1989-04-28",2.6087,2.6087,2.5667,2.6087,5400.0],["1989-05-01",2.6087,2.6087,2.6087,2.6087,0.0],["1989-05-02",2.6087,2.6087,2.6087,2.6087,0.0],["1989-05-03",2.6087,2.6087,2.6087,2.6087,0.0],["1989-05-04",2.6087,2.6087,2.6087,2.6087,0.0],["1989-05-05",2.6087,2.6087,2.6087,2.6087,1500.0],["1989-05-08",2.6087,2.6087,2.6087,2.6087,300.0],["1989-05-09",2.6087,2.6087,2.6087,2.6087,0.0],["1989-05-10",2.6087,2.6087,2.6087,2.6087,600.0],["1989-05-11",2.5456,2.5456,2.5456,2.5456,3000.0],["1989-05-12",2.5456,2.5667,2.4825,2.5246,8100.0],["1989-05-15",2.5246,2.5246,2.5246,2.5246,0.0],["1989-05-16",2.5246,2.5246,2.5246,2.5246,0.0],["1989-05-17",2.4404,2.4404,2.4404,2.4404,900.0],["1989-05-18",2.5246,2.5246,2.5246,2.5246,900.0],["1989-05-19",2.4404,2.4404,2.4404,2.4404,300.0],["1989-05-22",2.4404,2.4404,2.4404,2.4404,0.0],["1989-05-23",2.4404,2.4404,2.4404,2.4404,0.0],["1989-05-24",2.5246,2.5246,2.5246,2.5246,1500.0],["1989-05-25",2.5246,2.5246,2.5246,2.5246,0.0],["1989-05-26",2.5246,2.5246,2.5246,2.5246,0.0],["1989-05-30",2.5246,2.5456,2.4615,2.5456,3000.0],["1989-05-31",2.5456,2.5456,2.4404,2.5456,900.0],["1989-06-01",2.5456,2.5456,2.5456,2.5456,0.0],["1989-06-02",2.5456,2.5456,2.4615,2.4615,4500.0],["1989-06-05",2.5036,2.5036,2.5036,2.5036,1500.0],["1989-06-06",2.5036,2.5036,2.4615,2.5036,4200.0],["1989-06-07",2.5036,2.5036,2.5036,2.5036,0.0],["1989-06-08",2.5036,2.5036,2.5036,2.5036,0.0],["1989-06-09",2.4615,2.4615,2.4615,2.4615,600.0],["1989-06-12",2.572,2.572,2.572,2.572,300.0],["1989-06-13",2.4657,2.4657,2.4657,2.4657,600.0],["1989-06-14",2.4657,2.4657,2.4657,2.4657,0.0],["1989-06-15",2.4657,2.5082,2.4657,2.5082,1800.0],["1989-06-16",2.5082,2.5082,2.5082,2.5082,0.0],["1989-06-19",2.5082,2.5082,2.5082,2.5082,0.0],["1989-06-20",2.5508,2.5508,2.5508,2.5508,6000.0],["1989-06-21",2.5508,2.5508,2.5508,2.5508,300.0],["1989-06-22",2.5508,2.5508,2.5508,2.5508,0.0],["1989-06-23",2.5508,2.5508,2.5508,2.5508,300.0],["1989-06-26",2.4657,2.4657,2.4657,2.4657,300.0],["1989-06-27",2.4657,2.4657,2.4657,2.4657,0.0],["1989-06-28",2.487,2.5082,2.487,2.5082,1800.0],["1989-06-29",2.4657,2.4657,2.4657,2.4657,600.0],["1989-06-30",2.4657,2.4657,2.4657,2.4657,0.0],["1989-07-03",2.487,2.5082,2.487,2.5082,20400.0],["1989-07-05",2.5082,2.5082,2.5082,2.5082,0.0],["1989-07-06",2.5082,2.5508,2.4657,2.5508,900.0],["1989-07-07",2.4657,2.4657,2.4657,2.4657,2100.0],["1989-07-10",2.4657,2.4657,2.4657,2.4657,0.0],["1989-07-11",2.5508,2.5508,2.5508,2.5508,900.0],["1989-07-12",2.5508,2.5508,2.5508,2.5508,0.0],["1989-07-13",2.5508,2.5508,2.5508,2.5508,0.0],["1989-07-14",2.5508,2.5508,2.5508,2.5508,0.0],["1989-07-17",2.4657,2.4657,2.4657,2.4657,900.0],["1989-07-18",2.4657,2.4657,2.4657,2.4657,0.0],["1989-07-19",2.4657,2.4657,2.4657,2.4657,0.0],["1989-07-20",2.4657,2.4657,2.4657,2.4657,300.0],["1989-07-21",2.4657,2.4657,2.4657,2.4657,300.0],["1989-07-24",2.4657,2.4657,2.4657,2.4657,0.0],["1989-07-25",2.4657,2.4657,2.4657,2.4657,0.0],["1989-07-26",2.4657,2.4657,2.4657,2.4657,0.0],["1989-07-27",2.4657,2.4657,2.4657,2.4657,1200.0],["1989-07-28",2.4657,2.4657,2.4657,2.4657,0.0],["1989-07-31",2.4657,2.4657,2.4657,2.4657,1500.0],["1989-08-01",2.5508,2.5508,2.5508,2.5508,300.0],["1989-08-02",2.5508,2.5508,2.5508,2.5508,0.0],["1989-08-03",2.5508,2.5508,2.5508,2.5508,0.0],["1989-08-04",2.4657,2.4657,2.4657,2.4657,900.0],["1989-08-07",2.4657,2.4657,2.4657,2.4657,2700.0],["1989-08-08",2.487,2.5508,2.487,2.5082,8700.0],["1989-08-09",2.487,2.487,2.487,2.487,1200.0],["1989-08-10",2.5508,2.5508,2.5508,2.5508,600.0],["1989-08-11",2.487,2.487,2.487,2.487,1200.0],["1989-08-14",2.487,2.487,2.487,2.487,0.0],["1989-08-15",2.5295,2.5295,2.5295,2.5295,1200.0],["1989-08-16",2.5508,2.572,2.5508,2.572,16800.0],["1989-08-17",2.5826,2.5933,2.5826,2.5933,4500.0],["1989-08-18",2.5933,2.5933,2.5933,2.5933,0.0],["1989-08-21",2.5933,2.5933,2.5933,2.5933,900.0],["1989-08-22",2.5933,2.6145,2.5508,2.6145,600.0],["1989-08-23",2.6039,2.6039,2.5826,2.6039,3000.0],["1989-08-24",2.6145,2.6145,2.6145,2.6145,300.0],["1989-08-25",2.5826,2.5826,2.5826,2.5826,600.0],["1989-08-28",2.5826,2.6145,2.5826,2.6145,3300.0],["1989-08-29",2.6145,2.6145,2.5508,2.6145,1800.0],["1989-08-30",2.6145,2.6145,2.6145,2.6145,0.0],["1989-08-31",2.5508,2.5508,2.5508,2.5508,300.0],["1989-09-01",2.5933,2.5933,2.5933,2.5933,1200.0],["1989-09-05",2.5933,2.6145,2.5508,2.6145,1500.0],["1989-09-06",2.6145,2.6145,2.6145,2.6145,0.0],["1989-09-07",2.5933,2.5933,2.5933,2.5933,3900.0],["1989-09-08",2.5933,2.5933,2.5614,2.5933,6600.0],["1989-09-11",2.619,2.619,2.619,2.619,0.0],["1989-09-12",2.619,2.619,2.619,2.619,0.0],["1989-09-13",2.619,2.619,2.619,2.619,0.0],["1989-09-14",2.5761,2.5761,2.5761,2.5761,1800.0],["1989-09-15",2.5761,2.619,2.5761,2.5761,2100.0],["1989-09-18",2.619,2.619,2.619,2.619,900.0],["1989-09-19",2.5976,2.5976,2.5332,2.5868,15600.0],["1989-09-20",2.5868,2.5868,2.5868,2.5868,0.0],["1989-09-21",2.5868,2.619,2.5761,2.5761,2700.0],["1989-09-22",2.5761,2.5761,2.5761,2.5761,0.0],["1989-09-25",2.619,2.619,2.619,2.619,1200.0],["1989-09-26",2.619,2.619,2.619,2.619,0.0],["1989-09-27",2.619,2.619,2.619,2.619,0.0],["1989-09-28",2.619,2.619,2.619,2.619,3300.0],["1989-09-29",2.619,2.619,2.619,2.619,0.0],["1989-10-02",2.662,2.662,2.662,2.662,600.0],["1989-10-03",2.5761,2.5761,2.5761,2.5761,1500.0],["1989-10-04",2.619,2.6405,2.619,2.6405,10800.0],["1989-10-05",2.619,2.619,2.5761,2.5761,2400.0],["1989-10-06",2.5761,2.5761,2.5761,2.5761,0.0],["1989-10-09",2.5761,2.5761,2.5761,2.5761,0.0],["1989-10-10",2.5761,2.5761,2.5761,2.5761,0.0],["1989-10-11",2.5761,2.5761,2.5761,2.5761,0.0],["1989-10-12",2.5761,2.5761,2.5761,2.5761,0.0],["1989-10-13",2.5761,2.5761,2.5761,2.5761,300.0],["1989-10-16",2.5332,2.5332,2.5332,2.5332,600.0],["1989-10-17",2.662,2.662,2.662,2.662,300.0],["1989-10-18",2.662,2.662,2.662,2.662,0.0],["1989-10-19",2.662,2.662,2.662,2.662,0.0],["1989-10-20",2.5761,2.5761,2.5761,2.5761,3000.0],["1989-10-23",2.5761,2.5761,2.5761,2.5761,0.0],["1989-10-24",2.5761,2.5761,2.5761,2.5761,0.0],["1989-10-25",2.5761,2.5761,2.5761,2.5761,0.0],["1989-10-26",2.5976,2.662,2.5976,2.6405,4800.0],["1989-10-27",2.6405,2.6405,2.6405,2.6405,0.0],["1989-10-30",2.6405,2.6405,2.6405,2.6405,0.0],["1989-10-31",2.6405,2.6405,2.6405,2.6405,0.0],["1989-11-01",2.6405,2.6512,2.5976,2.6512,5400.0],["1989-11-02",2.6512,2.6512,2.6512,2.6512,1500.0],["1989-11-03",2.5976,2.5976,2.5976,2.5976,1800.0],["1989-11-06",2.6405,2.6405,2.6405,2.6405,1500.0],["1989-11-07",2.5976,2.5976,2.5976,2.5976,1500.0],["1989-11-08",2.5976,2.5976,2.5976,2.5976,0.0],["1989-11-09",2.662,2.662,2.662,2.662,300.0],["1989-11-10",2.662,2.662,2.6512,2.6512,1800.0],["1989-11-13",2.6512,2.6512,2.6512,2.6512,0.0],["1989-11-14",2.6512,2.662,2.5976,2.5976,3000.0],["1989-11-15",2.6083,2.6083,2.6083,2.6083,1500.0],["1989-11-16",2.6083,2.6083,2.6083,2.6083,0.0],["1989-11-17",2.6083,2.6083,2.6083,2.6083,0.0],["1989-11-20",2.6083,2.6083,2.6083,2.6083,0.0],["1989-11-21",2.6083,2.6083,2.6083,2.6083,0.0],["1989-11-22",2.662,2.662,2.662,2.662,300.0],["1989-11-24",2.662,2.662,2.619,2.662,7800.0],["1989-11-27",2.662,2.662,2.662,2.662,0.0],["1989-11-28",2.662,2.7264,2.6405,2.662,4200.0],["1989-11-29",2.662,2.662,2.662,2.662,600.0],["1989-11-30",2.7478,2.7478,2.7478,2.7478,1800.0],["1989-12-01",2.7478,2.7908,2.7478,2.7478,3900.0],["1989-12-04",2.5546,2.5546,2.4258,2.4258,1200.0],["1989-12-05",2.5546,2.5546,2.5546,2.5546,300.0],["1989-12-06",2.5546,2.5546,2.5546,2.5546,300.0],["1989-12-07",2.5546,2.5546,2.5546,2.5546,300.0],["1989-12-08",2.5546,2.5546,2.5546,2.5546,0.0],["1989-12-11",2.5373,2.5373,2.5373,2.5373,300.0],["1989-12-12",2.5373,2.5373,2.5373,2.5373,0.0],["1989-12-13",2.5373,2.5373,2.5373,2.5373,0.0],["1989-12-14",2.559,2.559,2.559,2.559,300.0],["1989-12-15",2.559,2.559,2.559,2.559,0.0],["1989-12-18",2.559,2.559,2.559,2.559,0.0],["1989-12-19",2.559,2.6023,2.559,2.559,8100.0],["1989-12-20",2.559,2.6023,2.559,2.6023,4200.0],["1989-12-21",2.6023,2.6023,2.6023,2.6023,0.0],["1989-12-22",2.6023,2.6023,2.6023,2.6023,0.0],["1989-12-26",2.6023,2.6023,2.6023,2.6023,0.0],["1989-12-27",2.7108,2.7108,2.7108,2.7108,300.0],["1989-12-28",2.7108,2.7108,2.7108,2.7108,0.0],["1989-12-29",2.6891,2.6891,2.559,2.5807,19200.0],["1990-01-02",2.6132,2.6457,2.6132,2.6457,14400.0],["1990-01-03",2.6457,2.6891,2.6023,2.6023,1800.0],["1990-01-04",2.6023,2.6023,2.6023,2.6023,1200.0],["1990-01-05",2.6023,2.6023,2.6023,2.6023,900.0],["1990-01-08",2.6023,2.7325,2.6023,2.7325,1500.0],["1990-01-09",2.6023,2.6023,2.6023,2.6023,300.0],["1990-01-10",2.6023,2.6891,2.6023,2.6674,6900.0],["1990-01-11",2.6674,2.7325,2.6674,2.6674,1200.0],["1990-01-12",2.6023,2.6023,2.6023,2.6023,2100.0],["1990-01-15",2.6023,2.6023,2.6023,2.6023,0.0],["1990-01-16",2.6023,2.6023,2.6023,2.6023,0.0],["1990-01-17",2.624,2.6566,2.624,2.624,2700.0],["1990-01-18",2.624,2.624,2.624,2.624,0.0],["1990-01-19",2.8192,2.8192,2.8192,2.8192,300.0],["1990-01-22",2.7758,2.7758,2.7758,2.7758,900.0],["1990-01-23",2.6891,2.6891,2.6891,2.6891,900.0],["1990-01-24",2.6891,2.7541,2.6674,2.7541,8400.0],["1990-01-25",2.6674,2.6674,2.6674,2.6674,6000.0],["1990-01-26",2.6891,2.6891,2.6891,2.6891,6300.0],["1990-01-29",2.7541,2.7541,2.7541,2.7541,6300.0],["1990-01-30",2.7541,2.7541,2.7541,2.7541,0.0],["1990-01-31",2.6891,2.6891,2.6891,2.6891,300.0],["1990-02-01",2.6891,2.6891,2.6891,2.6891,0.0],["1990-02-02",2.6891,2.6891,2.6891,2.6891,0.0],["1990-02-05",2.6891,2.6891,2.6891,2.6891,0.0],["1990-02-06",2.8192,2.8192,2.8192,2.8192,300.0],["1990-02-07",2.7758,2.7758,2.6891,2.6891,3900.0],["1990-02-08",2.7758,2.7758,2.7758,2.7758,1200.0],["1990-02-09",2.7758,2.7758,2.6891,2.6891,2700.0],["1990-02-12",2.6891,2.6891,2.6891,2.6891,300.0],["1990-02-13",2.6891,2.6891,2.6891,2.6891,900.0],["1990-02-14",2.6891,2.6891,2.6891,2.6891,0.0],["1990-02-15",2.6891,2.6891,2.6891,2.6891,0.0],["1990-02-16",2.6891,2.6891,2.6891,2.6891,600.0],["1990-02-20",2.6891,2.7325,2.6891,2.7325,600.0],["1990-02-21",2.6891,2.6891,2.6891,2.6891,3600.0],["1990-02-22",2.7108,2.7975,2.7108,2.7325,9000.0],["1990-02-23",2.7325,2.7325,2.7325,2.7325,0.0],["1990-02-26",2.7325,2.7325,2.7325,2.7325,0.0],["1990-02-27",2.7108,2.7108,2.7108,2.7108,7500.0],["1990-02-28",2.7108,2.7325,2.7108,2.7325,10500.0],["1990-03-01",2.7325,2.7325,2.7325,2.7325,300.0],["1990-03-02",2.7325,2.7325,2.7325,2.7325,0.0],["1990-03-05",2.7325,2.7325,2.7325,2.7325,0.0],["1990-03-06",2.7325,2.7325,2.7325,2.7325,0.0],["1990-03-07",2.7325,2.7325,2.7325,2.7325,0.0],["1990-03-08",2.7325,2.7325,2.7325,2.7325,0.0],["1990-03-09",2.7325,2.7325,2.7325,2.7325,0.0],["1990-03-12",2.7171,2.7171,2.7171,2.7171,300.0],["1990-03-13",2.7171,2.7171,2.7171,2.7171,0.0],["1990-03-14",2.7171,2.7171,2.7171,2.7171,3900.0],["1990-03-15",2.7171,2.7171,2.7171,2.7171,0.0],["1990-03-16",2.7171,2.7171,2.7171,2.7171,0.0],["1990-03-19",2.7171,2.7171,2.7171,2.7171,300.0],["1990-03-20",2.739,2.7829,2.739,2.739,5400.0],["1990-03-21",2.739,2.739,2.739,2.739,0.0],["1990-03-22",2.7609,2.7829,2.7609,2.7829,7200.0],["1990-03-23",2.7829,2.7829,2.7829,2.7829,2100.0],["1990-03-26",2.7829,2.7829,2.7829,2.7829,0.0],["1990-03-27",2.7829,2.8705,2.7171,2.8705,600.0],["1990-03-28",2.7609,2.7609,2.7609,2.7609,300.0],["1990-03-29",2.7609,2.7609,2.7609,2.7609,0.0],["1990-03-30",2.7609,2.7609,2.7609,2.7609,0.0],["1990-04-02",2.7609,2.7609,2.7609,2.7609,0.0],["1990-04-03",2.7609,2.8048,2.739,2.7938,21000.0],["1990-04-04",2.7938,2.8924,2.739,2.8924,12300.0],["1990-04-05",2.8924,2.8924,2.8924,2.8924,0.0],["1990-04-06",2.739,2.739,2.739,2.739,300.0],["1990-04-09",2.739,2.739,2.739,2.739,0.0],["1990-04-10",2.739,2.7829,2.739,2.739,9300.0],["1990-04-11",2.739,2.739,2.739,2.739,0.0],["1990-04-12",2.739,2.8924,2.739,2.8924,6300.0],["1990-04-16",2.8924,2.8924,2.8924,2.8924,0.0],["1990-04-17",2.739,2.739,2.7171,2.7171,4200.0],["1990-04-18",2.7171,2.7171,2.7171,2.7171,0.0],["1990-04-19",2.7171,2.7171,2.7171,2.7171,300.0],["1990-04-20",2.7171,2.7171,2.7171,2.7171,0.0],["1990-04-23",2.739,2.8486,2.739,2.8486,1200.0],["1990-04-24",2.8486,2.8486,2.8486,2.8486,0.0],["1990-04-25",2.8486,2.8486,2.8486,2.8486,0.0],["1990-04-26",2.8486,2.8486,2.8486,2.8486,0.0],["1990-04-27",2.7171,2.7171,2.7171,2.7171,300.0],["1990-04-30",2.7171,2.7171,2.7171,2.7171,0.0],["1990-05-01",2.739,2.7609,2.739,2.7609,3300.0],["1990-05-02",2.7609,2.7609,2.7609,2.7609,0.0],["1990-05-03",2.7171,2.7171,2.7171,2.7171,600.0],["1990-05-04",2.7171,2.7171,2.7171,2.7171,0.0],["1990-05-07",2.7171,2.7171,2.7171,2.7171,0.0],["1990-05-08",2.7171,2.7171,2.7171,2.7171,0.0],["1990-05-09",2.7171,2.7171,2.7171,2.7171,0.0],["1990-05-10",2.7171,2.7171,2.7171,2.7171,2700.0],["1990-05-11",2.7171,2.7171,2.7171,2.7171,0.0],["1990-05-14",2.7171,2.7171,2.7171,2.7171,0.0],["1990-05-15",2.7171,2.7171,2.7171,2.7171,1200.0],["1990-05-16",2.8267,2.8267,2.8267,2.8267,5100.0],["1990-05-17",2.7171,2.7171,2.7171,2.7171,900.0],["1990-05-18",2.7171,2.7171,2.7171,2.7171,0.0],["1990-05-21",2.7171,2.7171,2.7171,2.7171,300.0],["1990-05-22",2.7171,2.7171,2.7171,2.7171,1500.0],["1990-05-23",2.6733,2.6733,2.6733,2.6733,3000.0],["1990-05-24",2.7609,2.7609,2.7609,2.7609,300.0],["1990-05-25",2.7609,2.7609,2.7609,2.7609,0.0],["1990-05-29",2.7609,2.7609,2.7609,2.7609,0.0],["1990-05-30",2.6952,2.6952,2.6295,2.6952,6000.0],["1990-05-31",2.6952,2.7609,2.6295,2.6295,3000.0],["1990-06-01",2.6733,2.7171,2.6733,2.7171,600.0],["1990-06-04",2.7171,2.7171,2.7171,2.7171,0.0],["1990-06-05",2.7171,2.7171,2.6514,2.7171,2400.0],["1990-06-06",2.7171,2.7171,2.7171,2.7171,300.0],["1990-06-07",2.7171,2.7171,2.7171,2.7171,0.0],["1990-06-08",2.7171,2.7171,2.7171,2.7171,0.0],["1990-06-11",2.7459,2.7459,2.7459,2.7459,0.0],["1990-06-12",2.7459,2.7459,2.7459,2.7459,0.0],["1990-06-13",2.7459,2.7459,2.7459,2.7459,0.0],["1990-06-14",2.7459,2.7459,2.6573,2.7459,7800.0],["1990-06-15",2.7459,2.7459,2.7459,2.7459,0.0],["1990-06-18",2.7459,2.7459,2.7459,2.7459,0.0],["1990-06-19",2.7459,2.7459,2.7459,2.7459,0.0],["1990-06-20",2.6573,2.6573,2.6573,2.6573,2400.0],["1990-06-21",2.7459,2.7459,2.7459,2.7459,1500.0],["1990-06-22",2.7459,2.7459,2.7459,2.7459,0.0],["1990-06-25",2.7459,2.7459,2.7459,2.7459,0.0],["1990-06-26",2.7459,2.7459,2.7459,2.7459,0.0],["1990-06-27",2.6573,2.6573,2.6573,2.6573,300.0],["1990-06-28",2.6573,2.7016,2.6573,2.7016,28500.0],["1990-06-29",2.6573,2.6573,2.6573,2.6573,2700.0],["1990-07-02",2.7127,2.7459,2.7127,2.7459,7800.0],["1990-07-03",2.7238,2.7238,2.7016,2.7238,4200.0],["1990-07-05",2.7238,2.7238,2.7238,2.7238,0.0],["1990-07-06",2.7238,2.7238,2.7238,2.7238,0.0],["1990-07-09",2.7238,2.7238,2.7238,2.7238,0.0],["1990-07-10",2.6795,2.6795,2.6795,2.6795,300.0],["1990-07-11",2.6795,2.6795,2.6795,2.6795,0.0],["1990-07-12",2.6795,2.6795,2.6795,2.6795,0.0],["1990-07-13",2.7016,2.7238,2.7016,2.7238,1800.0],["1990-07-16",2.7238,2.7238,2.7238,2.7238,0.0],["1990-07-17",2.7238,2.757,2.7016,2.757,6600.0],["1990-07-18",2.7238,2.7238,2.7238,2.7238,3900.0],["1990-07-19",2.7459,2.7459,2.7459,2.7459,1800.0],["1990-07-20",2.7016,2.7016,2.7016,2.7016,300.0],["1990-07-23",2.6795,2.6795,2.6795,2.6795,600.0],["1990-07-24",2.6795,2.7459,2.6795,2.7459,8700.0],["1990-07-25",2.7459,2.7459,2.7459,2.7459,0.0],["1990-07-26",2.6795,2.6795,2.6795,2.6795,1500.0],["1990-07-27",2.6795,2.6795,2.6795,2.6795,0.0],["1990-07-30",2.6795,2.6795,2.6795,2.6795,0.0],["1990-07-31",2.6795,2.7459,2.6795,2.6795,4200.0],["1990-08-01",2.6795,2.7459,2.6795,2.7459,3300.0],["1990-08-02",2.6795,2.6795,2.6795,2.6795,900.0],["1990-08-03",2.6905,2.6905,2.6905,2.6905,900.0],["1990-08-06",2.6795,2.6795,2.6795,2.6795,3000.0],["1990-08-07",2.6905,2.768,2.6905,2.768,7500.0],["1990-08-08",2.8345,2.8345,2.8345,2.8345,300.0],["1990-08-09",2.8345,2.8345,2.8345,2.8345,0.0],["1990-08-10",2.8345,2.8345,2.8345,2.8345,0.0],["1990-08-13",2.8345,2.8345,2.8345,2.8345,0.0],["1990-08-14",2.8345,2.8345,2.8345,2.8345,0.0],["1990-08-15",2.8345,2.8345,2.8345,2.8345,0.0],["1990-08-16",2.8345,2.8345,2.8345,2.8345,0.0],["1990-08-17",2.6573,2.6573,2.6573,2.6573,2400.0],["1990-08-20",2.6573,2.7459,2.6573,2.7459,2400.0],["1990-08-21",2.7459,2.7459,2.7459,2.7459,0.0],["1990-08-22",2.613,2.613,2.613,2.613,1200.0],["1990-08-23",2.613,2.613,2.613,2.613,3000.0],["1990-08-24",2.5687,2.5687,2.5687,2.5687,1500.0],["1990-08-27",2.5687,2.5687,2.5687,2.5687,0.0],["1990-08-28",2.7016,2.7016,2.7016,2.7016,900.0],["1990-08-29",2.7016,2.7016,2.7016,2.7016,0.0],["1990-08-30",2.5687,2.5687,2.5466,2.5687,1800.0],["1990-08-31",2.5687,2.613,2.5245,2.613,3300.0],["1990-09-04",2.613,2.613,2.613,2.613,0.0],["1990-09-05",2.613,2.613,2.613,2.613,0.0],["1990-09-06",2.613,2.613,2.613,2.613,600.0],["1990-09-07",2.5023,2.5023,2.5023,2.5023,1200.0],["1990-09-10",2.621,2.6883,2.621,2.621,900.0],["1990-09-11",2.621,2.6883,2.5538,2.6883,900.0],["1990-09-12",2.6883,2.6883,2.6883,2.6883,0.0],["1990-09-13",2.5314,2.5314,2.5314,2.5314,1500.0],["1990-09-14",2.6434,2.6434,2.6434,2.6434,3000.0],["1990-09-17",2.6434,2.6434,2.6434,2.6434,0.0],["1990-09-18",2.6434,2.6434,2.6434,2.6434,0.0],["1990-09-19",2.5538,2.5538,2.5538,2.5538,300.0],["1990-09-20",2.5986,2.621,2.5986,2.621,2400.0],["1990-09-21",2.5538,2.5538,2.5538,2.5538,1500.0],["1990-09-24",2.5538,2.6883,2.5538,2.5538,600.0],["1990-09-25",2.5538,2.5538,2.5538,2.5538,1500.0],["1990-09-26",2.5538,2.5538,2.5538,2.5538,0.0],["1990-09-27",2.621,2.621,2.621,2.621,1500.0],["1990-09-28",2.509,2.509,2.509,2.509,300.0],["1990-10-01",2.509,2.509,2.509,2.509,300.0],["1990-10-02",2.509,2.5986,2.509,2.5986,25800.0],["1990-10-03",2.5986,2.5986,2.5986,2.5986,0.0],["1990-10-04",2.6434,2.6434,2.6434,2.6434,600.0],["1990-10-05",2.509,2.509,2.509,2.509,300.0],["1990-10-08",2.509,2.509,2.509,2.509,0.0],["1990-10-09",2.509,2.509,2.509,2.509,0.0],["1990-10-10",2.4642,2.4642,2.4642,2.4642,300.0],["1990-10-11",2.4642,2.4642,2.4642,2.4642,0.0],["1990-10-12",2.4642,2.4642,2.4642,2.4642,600.0],["1990-10-15",2.4642,2.4642,2.4642,2.4642,0.0],["1990-10-16",2.5986,2.5986,2.5986,2.5986,300.0],["1990-10-17",2.4642,2.4642,2.4642,2.4642,1200.0],["1990-10-18",2.4642,2.4642,2.4194,2.4194,3000.0],["1990-10-19",2.509,2.5986,2.509,2.5986,900.0],["1990-10-22",2.5986,2.5986,2.5986,2.5986,0.0],["1990-10-23",2.5986,2.5986,2.5986,2.5986,0.0],["1990-10-24",2.5986,2.5986,2.5986,2.5986,0.0],["1990-10-25",2.5986,2.5986,2.5986,2.5986,0.0],["1990-10-26",2.4194,2.4194,2.4194,2.4194,300.0],["1990-10-29",2.4194,2.4194,2.4194,2.4194,0.0],["1990-10-30",2.4194,2.4194,2.4194,2.4194,0.0],["1990-10-31",2.3746,2.3746,2.3746,2.3746,300.0],["1990-11-01",2.3746,2.3746,2.3746,2.3746,300.0],["1990-11-02",2.3746,2.509,2.3746,2.4642,1200.0],["1990-11-05",2.4642,2.4642,2.4642,2.4642,0.0],["1990-11-06",2.4642,2.4642,2.4642,2.4642,0.0],["1990-11-07",2.4642,2.4642,2.3746,2.4642,1800.0],["1990-11-08",2.4194,2.4194,2.3298,2.3298,1200.0],["1990-11-09",2.3298,2.3298,2.3298,2.3298,0.0],["1990-11-12",2.4194,2.4194,2.4194,2.4194,2100.0],["1990-11-13",2.4418,2.4418,2.4418,2.4418,2100.0],["1990-11-14",2.4418,2.4418,2.4418,2.4418,0.0],["1990-11-15",2.4418,2.4418,2.4418,2.4418,0.0],["1990-11-16",2.3746,2.3746,2.3298,2.3746,3300.0],["1990-11-19",2.3298,2.3298,2.3298,2.3298,1500.0],["1990-11-20",2.3298,2.3746,2.3298,2.3298,3900.0],["1990-11-21",2.3298,2.3298,2.3298,2.3298,0.0],["1990-11-23",2.3298,2.3298,2.3298,2.3298,0.0],["1990-11-26",2.397,2.397,2.397,2.397,3600.0],["1990-11-27",2.3298,2.3298,2.3298,2.3298,3900.0],["1990-11-28",2.4194,2.4194,2.4194,2.4194,600.0],["1990-11-29",2.4194,2.4194,2.3746,2.4194,2700.0],["1990-11-30",2.3298,2.3298,2.3298,2.3298,300.0],["1990-12-03",2.3298,2.3298,2.3298,2.3298,0.0],["1990-12-04",2.3298,2.3298,2.3298,2.3298,0.0],["1990-12-05",2.3298,2.3298,2.3298,2.3298,0.0],["1990-12-06",2.3298,2.3298,2.3298,2.3298,0.0],["1990-12-07",2.3746,2.4642,2.3746,2.4642,900.0],["1990-12-10",2.4937,2.4937,2.403,2.4937,10200.0],["1990-12-11",2.4937,2.4937,2.4484,2.4484,3000.0],["1990-12-12",2.4484,2.4484,2.4484,2.4484,0.0],["1990-12-13",2.4484,2.4484,2.4484,2.4484,0.0],["1990-12-14",2.4484,2.4484,2.4484,2.4484,0.0],["1990-12-17",2.4937,2.4937,2.4937,2.4937,600.0],["1990-12-18",2.4937,2.4937,2.4937,2.4937,0.0],["1990-12-19",2.4937,2.4937,2.4937,2.4937,0.0],["1990-12-20",2.4937,2.4937,2.4937,2.4937,0.0],["1990-12-21",2.4484,2.4484,2.403,2.403,19200.0],["1990-12-24",2.403,2.403,2.403,2.403,0.0],["1990-12-26",2.403,2.403,2.403,2.403,600.0],["1990-12-27",2.403,2.403,2.403,2.403,2700.0],["1990-12-28",2.403,2.403,2.403,2.403,0.0],["1990-12-31",2.4484,2.5844,2.4484,2.5844,38700.0],["1991-01-02",2.5844,2.6297,2.5844,2.6071,5400.0],["1991-01-03",2.6751,2.6751,2.6751,2.6751,5100.0],["1991-01-04",2.6751,2.6751,2.6751,2.6751,0.0],["1991-01-07",2.6071,2.6071,2.5844,2.6071,3000.0],["1991-01-08",2.6071,2.6071,2.5844,2.6071,9300.0],["1991-01-09",2.6071,2.6071,2.5844,2.6071,1200.0],["1991-01-10",2.6071,2.6071,2.6071,2.6071,0.0],["1991-01-11",2.6297,2.6297,2.6297,2.6297,12600.0],["1991-01-14",2.6297,2.6297,2.6297,2.6297,0.0],["1991-01-15",2.6297,2.6297,2.6297,2.6297,0.0],["1991-01-16",2.539,2.539,2.4937,2.4937,2400.0],["1991-01-17",2.4937,2.4937,2.4937,2.4937,0.0],["1991-01-18",2.4937,2.4937,2.4937,2.4937,0.0],["1991-01-21",2.4937,2.4937,2.4937,2.4937,0.0],["1991-01-22",2.4937,2.4937,2.4937,2.4937,0.0],["1991-01-23",2.4937,2.539,2.4937,2.539,600.0],["1991-01-24",2.4937,2.4937,2.4937,2.4937,300.0],["1991-01-25",2.4937,2.4937,2.4937,2.4937,0.0],["1991-01-28",2.4937,2.4937,2.4937,2.4937,0.0],["1991-01-29",2.4937,2.4937,2.4937,2.4937,0.0],["1991-01-30",2.4937,2.4937,2.4937,2.4937,0.0],["1991-01-31",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-01",2.4937,2.4937,2.4937,2.4937,3000.0],["1991-02-04",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-05",2.4937,2.5617,2.4937,2.4937,24300.0],["1991-02-06",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-07",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-08",2.6297,2.6297,2.6297,2.6297,1500.0],["1991-02-11",2.6297,2.6297,2.6297,2.6297,0.0],["1991-02-12",2.6297,2.6297,2.6297,2.6297,0.0],["1991-02-13",2.4937,2.4937,2.4937,2.4937,900.0],["1991-02-14",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-15",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-19",2.4937,2.4937,2.4937,2.4937,600.0],["1991-02-20",2.4937,2.6297,2.4937,2.4937,1500.0],["1991-02-21",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-22",2.4937,2.4937,2.4937,2.4937,900.0],["1991-02-25",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-26",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-27",2.4937,2.4937,2.4937,2.4937,0.0],["1991-02-28",2.539,2.539,2.539,2.539,1500.0],["1991-03-01",2.5164,2.5164,2.4937,2.5164,7800.0],["1991-03-04",2.5164,2.5164,2.4937,2.4937,3900.0],["1991-03-05",2.4937,2.4937,2.4937,2.4937,1800.0],["1991-03-06",2.5164,2.5164,2.5164,2.5164,1200.0],["1991-03-07",2.5164,2.5164,2.5164,2.5164,0.0],["1991-03-08",2.5164,2.5164,2.5164,2.5164,0.0],["1991-03-11",2.5245,2.5245,2.5245,2.5245,900.0],["1991-03-12",2.5245,2.5704,2.4786,2.5589,18000.0],["1991-03-13",2.5589,2.5589,2.5589,2.5589,0.0],["1991-03-14",2.5589,2.5589,2.5589,2.5589,0.0],["1991-03-15",2.5589,2.6162,2.5245,2.5245,31800.0],["1991-03-18",2.5245,2.5703,2.5245,2.5703,20400.0],["1991-03-19",2.5703,2.5703,2.5703,2.5703,0.0],["1991-03-20",2.5703,2.5703,2.5245,2.5703,4500.0],["1991-03-21",2.5245,2.5245,2.5245,2.5245,3900.0],["1991-03-22",2.5245,2.5703,2.5245,2.5703,28200.0],["1991-03-25",2.5703,2.5703,2.5703,2.5703,0.0],["1991-03-26",2.5245,2.5245,2.5245,2.5245,300.0],["1991-03-27",2.5245,2.5245,2.5245,2.5245,300.0],["1991-03-28",2.5245,2.5589,2.5245,2.5589,8100.0],["1991-04-01",2.5589,2.5589,2.5589,2.5589,0.0],["1991-04-02",2.5703,2.6621,2.5703,2.5703,27900.0],["1991-04-03",2.5703,2.5703,2.5703,2.5703,0.0],["1991-04-04",2.5703,2.5703,2.5245,2.5245,19500.0],["1991-04-05",2.5245,2.6621,2.5245,2.5245,13200.0],["1991-04-08",2.5245,2.5245,2.5245,2.5245,9600.0],["1991-04-09",2.5245,2.5703,2.5245,2.5245,38700.0],["1991-04-10",2.5245,2.6162,2.4786,2.6162,5700.0],["1991-04-11",2.6162,2.6162,2.6162,2.6162,0.0],["1991-04-12",2.6162,2.6162,2.6162,2.6162,0.0],["1991-04-15",2.6162,2.6162,2.6162,2.6162,600.0],["1991-04-16",2.5015,2.5015,2.4786,2.4786,27300.0],["1991-04-17",2.4786,2.5015,2.4786,2.5015,14400.0],["1991-04-18",2.5015,2.5015,2.5015,2.5015,0.0],["1991-04-19",2.5015,2.5015,2.5015,2.5015,0.0],["1991-04-22",2.5015,2.6162,2.4786,2.5015,6900.0],["1991-04-23",2.4786,2.4786,2.4786,2.4786,900.0],["1991-04-24",2.4786,2.4786,2.4786,2.4786,0.0],["1991-04-25",2.4786,2.6162,2.4786,2.6162,23100.0],["1991-04-26",2.6162,2.6162,2.6162,2.6162,300.0],["1991-04-29",2.5703,2.5703,2.5703,2.5703,3000.0],["1991-04-30",2.5703,2.5703,2.5703,2.5703,300.0],["1991-05-01",2.5704,2.6162,2.4786,2.6162,2100.0],["1991-05-02",2.6162,2.6162,2.6162,2.6162,0.0],["1991-05-03",2.6162,2.6162,2.6162,2.6162,0.0],["1991-05-06",2.4786,2.4786,2.4786,2.4786,900.0],["1991-05-07",2.6162,2.6162,2.6162,2.6162,300.0],["1991-05-08",2.6162,2.6162,2.6162,2.6162,0.0],["1991-05-09",2.6162,2.6162,2.5245,2.5474,6600.0],["1991-05-10",2.5589,2.5818,2.5589,2.5818,12000.0],["1991-05-13",2.5818,2.5818,2.5818,2.5818,0.0],["1991-05-14",2.6162,2.6162,2.6162,2.6162,300.0],["1991-05-15",2.6162,2.6162,2.6162,2.6162,0.0],["1991-05-16",2.5933,2.5933,2.5245,2.5933,3000.0],["1991-05-17",2.5245,2.5245,2.5245,2.5245,300.0],["1991-05-20",2.5245,2.6162,2.5245,2.5245,1500.0],["1991-05-21",2.5245,2.5245,2.5245,2.5245,0.0],["1991-05-22",2.5589,2.5589,2.5589,2.5589,1200.0],["1991-05-23",2.5589,2.5589,2.5589,2.5589,0.0],["1991-05-24",2.5589,2.5589,2.5589,2.5589,0.0],["1991-05-28",2.5245,2.5245,2.5245,2.5245,600.0],["1991-05-29",2.5245,2.6162,2.5245,2.6162,2100.0],["1991-05-30",2.5703,2.5703,2.5703,2.5703,1500.0],["1991-05-31",2.6163,2.6621,2.6163,2.6621,4800.0],["1991-06-03",2.7539,2.7539,2.7539,2.7539,3000.0],["1991-06-04",2.7539,2.7539,2.7539,2.7539,0.0],["1991-06-05",2.7539,2.7539,2.7539,2.7539,0.0],["1991-06-06",2.7539,2.7539,2.7539,2.7539,1500.0],["1991-06-07",2.7539,2.7539,2.6162,2.6162,2400.0],["1991-06-10",2.6476,2.7173,2.6476,2.7173,600.0],["1991-06-11",2.6476,2.6476,2.6476,2.6476,600.0],["1991-06-12",2.6476,2.6476,2.6476,2.6476,0.0],["1991-06-13",2.7173,2.7173,2.7173,2.7173,1800.0],["1991-06-14",2.6941,2.6941,2.6941,2.6941,600.0],["1991-06-17",2.6941,2.6941,2.6941,2.6941,0.0],["1991-06-18",2.6941,2.6941,2.6941,2.6941,0.0],["1991-06-19",2.6941,2.6941,2.6941,2.6941,0.0],["1991-06-20",2.6941,2.6941,2.6941,2.6941,300.0],["1991-06-21",2.6941,2.6941,2.6941,2.6941,0.0],["1991-06-24",2.7406,2.787,2.7406,2.787,2100.0],["1991-06-25",2.787,2.787,2.787,2.787,0.0],["1991-06-26",2.787,2.787,2.787,2.787,0.0],["1991-06-27",2.787,2.787,2.787,2.787,0.0],["1991-06-28",2.7406,2.7406,2.7406,2.7406,2400.0],["1991-07-01",2.7405,2.8799,2.7405,2.7638,8400.0],["1991-07-02",2.787,2.787,2.787,2.787,1200.0],["1991-07-03",2.8102,2.8102,2.8102,2.8102,3600.0],["1991-07-05",2.787,2.787,2.787,2.787,600.0],["1991-07-08",2.787,2.787,2.787,2.787,0.0],["1991-07-09",2.787,2.787,2.787,2.787,2100.0],["1991-07-10",2.787,2.8799,2.787,2.787,16200.0],["1991-07-11",2.787,2.787,2.787,2.787,0.0],["1991-07-12",2.787,2.8334,2.787,2.8334,3900.0],["1991-07-15",2.8334,2.8334,2.8334,2.8334,0.0],["1991-07-16",2.787,2.787,2.787,2.787,900.0],["1991-07-17",2.787,2.8334,2.787,2.8334,43500.0],["1991-07-18",2.8334,2.8334,2.8334,2.8334,0.0],["1991-07-19",2.8334,2.8334,2.8334,2.8334,0.0],["1991-07-22",2.8334,2.8334,2.8334,2.8334,0.0],["1991-07-23",2.8334,2.9496,2.8334,2.9496,12000.0],["1991-07-24",2.9496,2.9496,2.9496,2.9496,0.0],["1991-07-25",2.9496,2.9496,2.9496,2.9496,0.0],["1991-07-26",2.8334,2.8334,2.8334,2.8334,300.0],["1991-07-29",2.8334,2.8451,2.8334,2.8334,7800.0],["1991-07-30",2.8334,2.8334,2.8334,2.8334,4500.0],["1991-07-31",2.8334,2.8334,2.8334,2.8334,0.0],["1991-08-01",2.8334,2.8334,2.8334,2.8334,0.0],["1991-08-02",2.787,2.787,2.787,2.787,1800.0],["1991-08-05",2.787,2.787,2.787,2.787,0.0],["1991-08-06",2.787,2.787,2.787,2.787,0.0],["1991-08-07",2.787,2.787,2.787,2.787,0.0],["1991-08-08",2.787,2.8102,2.787,2.787,3300.0],["1991-08-09",2.787,2.787,2.787,2.787,0.0],["1991-08-12",2.787,2.787,2.787,2.787,0.0],["1991-08-13",2.787,2.787,2.787,2.787,0.0],["1991-08-14",2.787,2.787,2.787,2.787,0.0],["1991-08-15",2.8334,2.8334,2.8334,2.8334,300.0],["1991-08-16",2.8334,2.8334,2.8334,2.8334,0.0],["1991-08-19",2.8335,2.9728,2.787,2.787,3600.0],["1991-08-20",2.8334,2.9728,2.8334,2.8334,4500.0],["1991-08-21",2.8334,2.8334,2.8334,2.8334,0.0],["1991-08-22",3.0192,3.0192,3.0192,3.0192,300.0],["1991-08-23",2.9728,2.9728,2.9263,2.9263,600.0],["1991-08-26",2.9263,2.9263,2.9263,2.9263,0.0],["1991-08-27",2.9263,2.9263,2.9263,2.9263,0.0],["1991-08-28",2.9263,2.9263,2.9263,2.9263,1500.0],["1991-08-29",3.0192,3.0192,3.0192,3.0192,1800.0],["1991-08-30",3.0192,3.0192,3.0192,3.0192,600.0],["1991-09-03",3.0192,3.0192,3.0192,3.0192,0.0],["1991-09-04",3.0192,3.0192,3.0192,3.0192,0.0],["1991-09-05",3.0192,3.0192,3.0192,3.0192,0.0],["1991-09-06",3.0192,3.0192,3.0192,3.0192,0.0],["1991-09-09",2.9571,2.9571,2.9571,2.9571,15000.0],["1991-09-10",3.004,3.0979,3.004,3.004,3300.0],["1991-09-11",3.0979,3.0979,3.0979,3.0979,3000.0],["1991-09-12",3.0979,3.0979,3.0979,3.0979,0.0],["1991-09-13",3.0979,3.0979,3.0979,3.0979,6300.0],["1991-09-16",3.0979,3.0979,3.0979,3.0979,0.0],["1991-09-17",3.0979,3.0979,3.0979,3.0979,2700.0],["1991-09-18",3.0979,3.0979,3.0979,3.0979,0.0],["1991-09-19",3.004,3.004,3.004,3.004,300.0],["1991-09-20",3.004,3.0979,3.004,3.0979,900.0],["1991-09-23",3.0979,3.0979,3.0979,3.0979,0.0],["1991-09-24",3.0979,3.0979,3.0979,3.0979,0.0],["1991-09-25",3.0979,3.0979,3.0979,3.0979,0.0],["1991-09-26",2.9806,2.9806,2.9571,2.9806,67200.0],["1991-09-27",3.004,3.004,3.004,3.004,300.0],["1991-09-30",3.004,3.004,3.004,3.004,1200.0],["1991-10-01",3.004,3.004,3.004,3.004,0.0],["1991-10-02",3.004,3.004,3.004,3.004,0.0],["1991-10-03",3.004,3.004,3.004,3.004,0.0],["1991-10-04",3.051,3.1449,3.051,3.0744,4500.0],["1991-10-07",3.0744,3.0744,3.0744,3.0744,0.0],["1991-10-08",3.0744,3.0744,3.0744,3.0744,0.0],["1991-10-09",3.051,3.051,3.051,3.051,1500.0],["1991-10-10",3.051,3.051,3.051,3.051,900.0],["1991-10-11",3.051,3.051,3.051,3.051,0.0],["1991-10-14",3.051,3.051,3.051,3.051,0.0],["1991-10-15",3.051,3.051,3.051,3.051,0.0],["1991-10-16",3.051,3.051,3.051,3.051,300.0],["1991-10-17",3.051,3.051,3.051,3.051,0.0],["1991-10-18",3.051,3.0979,3.051,3.0979,6600.0],["1991-10-21",3.051,3.051,3.051,3.051,300.0],["1991-10-22",3.051,3.051,3.051,3.051,0.0],["1991-10-23",3.051,3.1097,3.051,3.1097,25800.0],["1991-10-24",3.1097,3.1097,3.1097,3.1097,0.0],["1991-10-25",3.051,3.051,3.051,3.051,300.0],["1991-10-28",3.051,3.051,3.051,3.051,600.0],["1991-10-29",3.051,3.051,3.051,3.051,0.0],["1991-10-30",3.051,3.051,3.051,3.051,0.0],["1991-10-31",3.1449,3.1449,3.1449,3.1449,1500.0],["1991-11-01",3.051,3.051,3.051,3.051,1500.0],["1991-11-04",3.051,3.051,3.051,3.051,0.0],["1991-11-05",3.051,3.051,3.051,3.051,300.0],["1991-11-06",3.051,3.051,3.051,3.051,600.0],["1991-11-07",3.1449,3.1449,3.1449,3.1449,300.0],["1991-11-08",2.9571,2.9571,2.9571,2.9571,4500.0],["1991-11-11",2.9571,2.9571,2.9571,2.9571,0.0],["1991-11-12",2.9571,2.9571,2.9571,2.9571,0.0],["1991-11-13",3.1449,3.1449,3.1449,3.1449,900.0],["1991-11-14",3.1449,3.1449,3.1449,3.1449,0.0],["1991-11-15",3.004,3.004,3.004,3.004,600.0],["1991-11-18",3.0979,3.0979,3.0979,3.0979,600.0],["1991-11-19",3.0979,3.0979,2.9571,2.9571,1200.0],["1991-11-20",2.9571,2.9571,2.9571,2.9571,0.0],["1991-11-21",3.0979,3.0979,3.0979,3.0979,3000.0],["1991-11-22",2.9571,2.9571,2.9571,2.9571,2100.0],["1991-11-25",2.9806,3.0979,2.9806,3.0979,3600.0],["1991-11-26",2.9571,3.1449,2.9571,3.0275,3000.0],["1991-11-27",2.9571,2.9571,2.9571,2.9571,900.0],["1991-11-29",2.9806,3.1449,2.9806,3.0979,3600.0],["1991-12-02",2.9571,2.9571,2.9571,2.9571,300.0],["1991-12-03",2.9571,2.9571,2.9571,2.9571,0.0],["1991-12-04",3.0979,3.0979,3.0979,3.0979,300.0],["1991-12-05",3.004,3.004,3.004,3.004,900.0],["1991-12-06",3.004,3.004,3.004,3.004,0.0],["1991-12-09",3.0361,3.0361,3.0361,3.0361,0.0],["1991-12-10",3.0361,3.0361,3.0361,3.0361,0.0],["1991-12-11",3.0954,3.0954,2.9887,2.9887,2100.0],["1991-12-12",2.9887,2.9887,2.9887,2.9887,300.0],["1991-12-13",2.9887,2.9887,2.9887,2.9887,0.0],["1991-12-16",2.9887,2.9887,2.9887,2.9887,4200.0],["1991-12-17",3.0835,3.0835,2.9887,2.9887,1800.0],["1991-12-18",3.131,3.131,3.131,3.131,900.0],["1991-12-19",3.131,3.131,3.131,3.131,0.0],["1991-12-20",2.9887,2.9887,2.9887,2.9887,600.0],["1991-12-23",3.0361,3.0361,2.9887,2.9887,3600.0],["1991-12-24",3.0005,3.0005,2.9887,2.9887,3300.0],["1991-12-26",2.9887,2.9887,2.9887,2.9887,0.0],["1991-12-27",2.9887,2.9887,2.9887,2.9887,0.0],["1991-12-30",3.0361,3.0361,3.0361,3.0361,1500.0],["1991-12-31",2.9887,2.9887,2.9887,2.9887,300.0],["1992-01-02",3.0361,3.0598,3.0361,3.0598,20400.0],["1992-01-03",3.0361,3.0598,3.0361,3.0598,10200.0],["1992-01-06",3.1784,3.1784,3.0361,3.0361,1200.0],["1992-01-07",3.0361,3.0361,3.0361,3.0361,0.0],["1992-01-08",3.0361,3.0361,3.0361,3.0361,0.0],["1992-01-09",3.0361,3.0361,3.0361,3.0361,300.0],["1992-01-10",3.0717,3.1073,3.0717,3.1073,12600.0],["1992-01-13",3.1073,3.1073,3.1073,3.1073,0.0],["1992-01-14",3.0835,3.1073,2.9887,2.9887,3300.0],["1992-01-15",2.9887,2.9887,2.9887,2.9887,3600.0],["1992-01-16",2.9887,2.9887,2.9887,2.9887,0.0],["1992-01-17",2.9887,2.9887,2.9887,2.9887,0.0],["1992-01-20",3.0836,3.1784,3.0836,3.1784,1200.0],["1992-01-21",2.9887,2.9887,2.9887,2.9887,1200.0],["1992-01-22",3.1784,3.1784,3.1784,3.1784,1200.0],["1992-01-23",3.131,3.131,3.0598,3.0598,600.0],["1992-01-24",3.131,3.1784,3.0598,3.0598,4800.0],["1992-01-27",3.0598,3.0598,3.0598,3.0598,0.0],["1992-01-28",2.9887,3.1784,2.9887,3.1784,1800.0],["1992-01-29",2.9887,3.131,2.9887,3.131,3900.0],["1992-01-30",3.131,3.131,3.131,3.131,0.0],["1992-01-31",3.131,3.131,3.131,3.131,0.0],["1992-02-03",3.0361,3.0717,3.0361,3.0717,3000.0],["1992-02-04",3.0361,3.0361,2.9887,2.9887,600.0],["1992-02-05",3.0124,3.131,3.0124,3.131,6000.0],["1992-02-06",3.131,3.131,3.131,3.131,0.0],["1992-02-07",3.131,3.131,3.131,3.131,0.0],["1992-02-10",2.9887,2.9887,2.9887,2.9887,300.0],["1992-02-11",2.9887,2.9887,2.9887,2.9887,0.0],["1992-02-12",3.131,3.131,2.9887,2.9887,600.0],["1992-02-13",2.9887,2.9887,2.9887,2.9887,300.0],["1992-02-14",2.9887,3.0361,2.9887,3.0361,9600.0],["1992-02-18",3.0361,3.0361,3.0361,3.0361,0.0],["1992-02-19",2.9887,2.9887,2.9887,2.9887,300.0],["1992-02-20",2.9887,2.9887,2.9887,2.9887,0.0],["1992-02-21",2.9887,2.9887,2.9887,2.9887,1200.0],["1992-02-24",2.9887,3.0361,2.9887,2.9887,3000.0],["1992-02-25",2.9887,2.9887,2.9887,2.9887,0.0],["1992-02-26",3.0361,3.0361,3.0361,3.0361,300.0],["1992-02-27",3.0124,3.1547,3.0124,3.1547,7800.0],["1992-02-28",2.9887,2.9887,2.9887,2.9887,2100.0],["1992-03-02",3.0361,3.0361,2.9887,2.9887,3000.0],["1992-03-03",3.0361,3.1784,3.0361,3.0835,5100.0],["1992-03-04",2.9887,3.1784,2.9887,3.1784,900.0],["1992-03-05",3.1784,3.1784,3.1784,3.1784,0.0],["1992-03-06",3.1784,3.1784,3.1784,3.1784,0.0],["1992-03-09",3.212,3.212,3.212,3.212,600.0],["1992-03-10",3.212,3.212,3.212,3.212,0.0],["1992-03-11",3.212,3.212,3.212,3.212,300.0],["1992-03-12",3.212,3.212,3.212,3.212,0.0],["1992-03-13",3.212,3.212,3.0682,3.212,2700.0],["1992-03-16",3.0682,3.188,3.0682,3.188,5400.0],["1992-03-17",3.0682,3.1161,3.0682,3.1161,5400.0],["1992-03-18",3.164,3.164,3.164,3.164,3600.0],["1992-03-19",3.164,3.164,3.164,3.164,0.0],["1992-03-20",3.0682,3.212,3.0682,3.212,3000.0],["1992-03-23",3.212,3.212,3.212,3.212,0.0],["1992-03-24",3.1161,3.1161,3.1161,3.1161,300.0],["1992-03-25",3.212,3.2599,3.164,3.2599,18600.0],["1992-03-26",3.164,3.164,3.164,3.164,300.0],["1992-03-27",3.3558,3.3558,3.212,3.212,12900.0],["1992-03-30",3.3558,3.3558,3.3558,3.3558,7800.0],["1992-03-31",3.4037,3.5236,3.3558,3.5236,16200.0],["1992-04-01",3.3558,3.5476,3.3558,3.4517,9000.0],["1992-04-02",3.4517,3.4517,3.4517,3.4517,0.0],["1992-04-03",3.5476,3.5476,3.5476,3.5476,300.0],["1992-04-06",3.5476,3.5476,3.5476,3.5476,0.0],["1992-04-07",3.5476,3.5476,3.5476,3.5476,300.0],["1992-04-08",3.5476,3.5476,3.5476,3.5476,0.0],["1992-04-09",3.5476,3.5476,3.5476,3.5476,0.0],["1992-04-10",3.4277,3.4277,3.4277,3.4277,300.0],["1992-04-13",3.4277,3.4277,3.4277,3.4277,600.0],["1992-04-14",3.4277,3.4277,3.4277,3.4277,0.0],["1992-04-15",3.4277,3.4277,3.4277,3.4277,0.0],["1992-04-16",3.4517,3.5236,3.4517,3.5236,2700.0],["1992-04-20",3.4517,3.5476,3.4517,3.5476,3600.0],["1992-04-21",3.5476,3.5476,3.5476,3.5476,0.0],["1992-04-22",3.4517,3.4517,3.4517,3.4517,300.0],["1992-04-23",3.6195,3.6195,3.6195,3.6195,300.0],["1992-04-24",3.6195,3.6195,3.5476,3.5715,8700.0],["1992-04-27",3.6914,3.6914,3.5476,3.5715,900.0],["1992-04-28",3.7154,3.7154,3.7154,3.7154,1800.0],["1992-04-29",3.5715,3.5715,3.5715,3.5715,1500.0],["1992-04-30",3.5715,3.6434,3.5715,3.6434,7200.0],["1992-05-01",3.5715,3.5715,3.5715,3.5715,9000.0],["1992-05-04",3.5715,3.5715,3.5715,3.5715,0.0],["1992-05-05",3.6195,3.6195,3.6195,3.6195,3000.0],["1992-05-06",3.6195,3.6195,3.6195,3.6195,0.0],["1992-05-07",3.6195,3.6195,3.6195,3.6195,0.0],["1992-05-08",3.5476,3.5476,3.5476,3.5476,2100.0],["1992-05-11",3.5476,3.6434,3.5476,3.6434,10200.0],["1992-05-12",3.6674,3.6674,3.5955,3.5955,3600.0],["1992-05-13",3.5955,3.5955,3.5955,3.5955,0.0],["1992-05-14",3.5955,3.5955,3.5955,3.5955,0.0],["1992-05-15",3.5955,3.5955,3.5955,3.5955,0.0],["1992-05-18",3.7393,3.7393,3.7393,3.7393,300.0],["1992-05-19",3.7393,3.7393,3.5476,3.5476,3300.0],["1992-05-20",3.7393,3.7393,3.7393,3.7393,600.0],["1992-05-21",3.5955,3.5955,3.5955,3.5955,300.0],["1992-05-22",3.7393,3.7393,3.7393,3.7393,300.0],["1992-05-26",3.7393,3.7393,3.7393,3.7393,0.0],["1992-05-27",3.7393,3.7393,3.7393,3.7393,600.0],["1992-05-28",3.5955,3.5955,3.5955,3.5955,300.0],["1992-05-29",3.5955,3.5955,3.5955,3.5955,300.0],["1992-06-01",3.7393,3.7393,3.7393,3.7393,3600.0],["1992-06-02",3.5476,3.5476,3.5476,3.5476,600.0],["1992-06-03",3.5476,3.5476,3.5476,3.5476,0.0],["1992-06-04",3.7393,3.7393,3.7393,3.7393,600.0],["1992-06-05",3.7393,3.8352,3.6434,3.8352,12300.0],["1992-06-08",3.9174,3.9174,3.9174,3.9174,3300.0],["1992-06-09",3.9174,3.9174,3.9174,3.9174,0.0],["1992-06-10",3.9174,3.9658,3.8691,3.9416,9900.0],["1992-06-11",3.8691,3.8691,3.8691,3.8691,5700.0],["1992-06-12",3.99,3.99,3.9174,3.99,10200.0],["1992-06-15",4.0142,4.0142,4.0142,4.0142,600.0],["1992-06-16",3.8207,4.0142,3.8207,3.9658,5700.0],["1992-06-17",3.8207,3.8207,3.8207,3.8207,3600.0],["1992-06-18",3.7965,3.8207,3.7965,3.7965,2100.0],["1992-06-19",3.9658,3.9658,3.8691,3.8691,1200.0],["1992-06-22",3.8691,3.8691,3.8691,3.8691,0.0],["1992-06-23",3.8691,3.8691,3.8691,3.8691,0.0],["1992-06-24",3.8691,3.8691,3.8691,3.8691,0.0],["1992-06-25",3.9174,3.9658,3.9174,3.9658,3000.0],["1992-06-26",3.9658,3.9658,3.7965,3.7965,900.0],["1992-06-29",3.7965,3.7965,3.7965,3.7965,0.0],["1992-06-30",3.99,3.99,3.8691,3.8691,10500.0],["1992-07-01",3.99,4.1592,3.99,4.0625,30300.0],["1992-07-02",4.2076,4.256,4.1592,4.256,15000.0],["1992-07-06",4.3527,4.3527,4.2076,4.3527,27900.0],["1992-07-07",4.3527,4.3527,4.3527,4.3527,0.0],["1992-07-08",4.3527,4.3527,4.3527,4.3527,300.0],["1992-07-09",4.2076,4.2076,4.2076,4.2076,1500.0],["1992-07-10",4.2076,4.2076,4.2076,4.2076,0.0],["1992-07-13",4.2076,4.2076,4.2076,4.2076,0.0],["1992-07-14",4.2076,4.2076,4.2076,4.2076,0.0],["1992-07-15",4.2076,4.2076,4.2076,4.2076,0.0],["1992-07-16",4.2318,4.2318,4.1592,4.1834,24300.0],["1992-07-17",4.1834,4.1834,4.1834,4.1834,0.0],["1992-07-20",4.1592,4.1592,4.1592,4.1592,1500.0],["1992-07-21",4.256,4.256,4.256,4.256,600.0],["1992-07-22",4.256,4.256,4.256,4.256,3600.0],["1992-07-23",4.256,4.256,4.256,4.256,0.0],["1992-07-24",4.3043,4.3043,4.1109,4.1109,2700.0],["1992-07-27",4.3043,4.3043,4.3043,4.3043,1500.0],["1992-07-28",4.3043,4.3527,4.3043,4.3527,5700.0],["1992-07-29",4.2076,4.3043,4.2076,4.3043,2400.0],["1992-07-30",4.3527,4.3527,4.2076,4.2076,2400.0],["1992-07-31",4.2076,4.2076,4.2076,4.2076,0.0],["1992-08-03",4.2076,4.2076,4.2076,4.2076,1800.0],["1992-08-04",4.3527,4.3527,4.2076,4.2076,19200.0],["1992-08-05",4.2076,4.2076,4.2076,4.2076,900.0],["1992-08-06",4.2076,4.3527,4.2076,4.3527,6600.0],["1992-08-07",4.2076,4.3527,4.2076,4.2076,9600.0],["1992-08-10",4.2076,4.256,4.2076,4.256,3600.0],["1992-08-11",4.2076,4.2076,4.2076,4.2076,300.0],["1992-08-12",4.2076,4.2076,4.2076,4.2076,600.0],["1992-08-13",4.2076,4.2076,4.2076,4.2076,0.0],["1992-08-14",4.2076,4.2076,4.2076,4.2076,0.0],["1992-08-17",4.256,4.3527,4.256,4.3527,1800.0],["1992-08-18",4.2076,4.3527,4.2076,4.2076,14700.0],["1992-08-19",4.2318,4.2318,4.2318,4.2318,5100.0],["1992-08-20",4.2681,4.2681,4.2681,4.2681,600.0],["1992-08-21",4.3043,4.3043,4.1592,4.1955,48600.0],["1992-08-24",4.1592,4.2076,4.1592,4.1592,12000.0],["1992-08-25",4.1351,4.1592,4.1351,4.1592,1500.0],["1992-08-26",4.1592,4.1592,4.1592,4.1592,0.0],["1992-08-27",4.1351,4.2681,4.1351,4.1351,3900.0],["1992-08-28",4.1351,4.1351,4.1351,4.1351,0.0],["1992-08-31",4.1351,4.3043,4.1351,4.1351,37500.0],["1992-09-01",4.3043,4.3043,4.2197,4.2197,1800.0],["1992-09-02",4.1351,4.1351,4.1351,4.1351,900.0],["1992-09-03",4.3043,4.3043,4.1351,4.2076,3600.0],["1992-09-04",4.2417,4.2417,4.2417,4.2417,0.0],["1992-09-08",4.2417,4.2417,4.2417,4.2417,0.0],["1992-09-09",4.1686,4.2905,4.1686,4.2905,1200.0],["1992-09-10",4.2905,4.2905,4.2905,4.2905,0.0],["1992-09-11",4.2905,4.2905,4.2905,4.2905,0.0],["1992-09-14",4.193,4.2417,4.193,4.2417,33300.0],["1992-09-15",4.3392,4.3392,4.3392,4.3392,300.0],["1992-09-16",4.3149,4.3149,4.3149,4.3149,300.0],["1992-09-17",4.1686,4.1686,4.1686,4.1686,2100.0],["1992-09-18",4.3149,4.3149,4.3149,4.3149,300.0],["1992-09-21",4.1686,4.1686,4.1686,4.1686,300.0],["1992-09-22",4.1686,4.1686,4.1686,4.1686,0.0],["1992-09-23",4.3149,4.3149,4.3149,4.3149,2400.0],["1992-09-24",4.3149,4.3149,4.3149,4.3149,0.0],["1992-09-25",4.1686,4.1686,4.1686,4.1686,300.0],["1992-09-28",4.1686,4.2417,4.1686,4.2417,43200.0],["1992-09-29",4.1686,4.1686,4.1686,4.1686,300.0],["1992-09-30",4.3149,4.3149,4.3149,4.3149,300.0],["1992-10-01",4.193,4.193,4.1686,4.1686,1800.0],["1992-10-02",4.2174,4.2174,4.2174,4.2174,2100.0],["1992-10-05",4.1442,4.2174,4.1442,4.1686,12600.0],["1992-10-06",4.1686,4.193,4.1686,4.193,7500.0],["1992-10-07",4.2905,4.2905,4.2905,4.2905,300.0],["1992-10-08",4.1686,4.1686,4.1686,4.1686,1500.0],["1992-10-09",4.1686,4.1686,4.1686,4.1686,0.0],["1992-10-12",4.1686,4.2174,4.1686,4.1686,1200.0],["1992-10-13",4.1686,4.3149,4.1686,4.3149,6000.0],["1992-10-14",4.3149,4.3149,4.3149,4.3149,0.0],["1992-10-15",4.3149,4.3149,4.3149,4.3149,0.0],["1992-10-16",4.3149,4.3149,4.3149,4.3149,1200.0],["1992-10-19",4.1442,4.1442,4.1442,4.1442,300.0],["1992-10-20",4.1442,4.1442,4.1442,4.1442,0.0],["1992-10-21",4.1442,4.3392,4.1442,4.3392,2100.0],["1992-10-22",4.1442,4.3149,4.1442,4.3149,2700.0],["1992-10-23",4.1442,4.1442,4.1442,4.1442,900.0],["1992-10-26",4.2417,4.2905,4.1442,4.2905,5100.0],["1992-10-27",4.2905,4.2905,4.2905,4.2905,0.0],["1992-10-28",4.2905,4.2905,4.2905,4.2905,0.0],["1992-10-29",4.1442,4.2417,4.1442,4.193,9300.0],["1992-10-30",4.1442,4.3392,4.1442,4.3392,4500.0],["1992-11-02",4.1442,4.2417,4.1442,4.2417,2700.0],["1992-11-03",4.2417,4.2417,4.193,4.2417,5400.0],["1992-11-04",4.2417,4.2417,4.2417,4.2417,0.0],["1992-11-05",4.2417,4.2417,4.2417,4.2417,0.0],["1992-11-06",4.1442,4.1442,4.1442,4.1442,900.0],["1992-11-09",4.1442,4.1442,4.1442,4.1442,300.0],["1992-11-10",4.1442,4.1442,4.1442,4.1442,0.0],["1992-11-11",4.1442,4.1442,4.1442,4.1442,0.0],["1992-11-12",4.1442,4.1442,4.1442,4.1442,0.0],["1992-11-13",4.2417,4.2417,4.2417,4.2417,600.0],["1992-11-16",4.2417,4.2417,4.2417,4.2417,0.0],["1992-11-17",4.1442,4.1442,4.1442,4.1442,300.0],["1992-11-18",4.3271,4.3271,4.2417,4.2905,19200.0],["1992-11-19",4.1442,4.1442,4.1442,4.1442,600.0],["1992-11-20",4.1442,4.1442,4.1442,4.1442,0.0],["1992-11-23",4.1442,4.193,4.1442,4.193,2100.0],["1992-11-24",4.193,4.193,4.193,4.193,0.0],["1992-11-25",4.193,4.2417,4.193,4.2417,2700.0],["1992-11-27",4.2417,4.2417,4.2417,4.2417,0.0],["1992-11-30",4.3392,4.3392,4.1442,4.1442,600.0],["1992-12-01",4.2417,4.3149,4.193,4.3149,2700.0],["1992-12-02",4.2417,4.3392,4.2417,4.3392,1500.0],["1992-12-03",4.193,4.193,4.193,4.193,300.0],["1992-12-04",4.3392,4.3392,4.3392,4.3392,600.0],["1992-12-07",4.3736,4.3736,4.3736,4.3736,600.0],["1992-12-08",4.3736,4.3736,4.3736,4.3736,0.0],["1992-12-09",4.3736,4.3736,4.3736,4.3736,0.0],["1992-12-10",4.2262,4.2262,4.2262,4.2262,600.0],["1992-12-11",4.2999,4.3736,4.2999,4.3736,600.0],["1992-12-14",4.2754,4.2754,4.2754,4.2754,900.0],["1992-12-15",4.2754,4.2754,4.2754,4.2754,0.0],["1992-12-16",4.2754,4.2754,4.2754,4.2754,0.0],["1992-12-17",4.2754,4.2754,4.2754,4.2754,2400.0],["1992-12-18",4.2754,4.2754,4.2754,4.2754,0.0],["1992-12-21",4.3491,4.3491,4.3491,4.3491,900.0],["1992-12-22",4.3491,4.3491,4.3491,4.3491,0.0],["1992-12-23",4.2754,4.4228,4.2754,4.4228,4200.0],["1992-12-24",4.4228,4.4228,4.4228,4.4228,1800.0],["1992-12-28",4.4228,4.4228,4.2876,4.2876,4200.0],["1992-12-29",4.4228,4.4228,4.3491,4.3491,1200.0],["1992-12-30",4.4719,4.4719,4.4719,4.4719,2100.0],["1992-12-31",4.4965,4.5211,4.3491,4.3491,6300.0],["1993-01-04",4.3491,4.3491,4.3491,4.3491,0.0],["1993-01-05",4.3491,4.3491,4.3491,4.3491,0.0],["1993-01-06",4.3491,4.3491,4.3491,4.3491,300.0],["1993-01-07",4.3736,4.4228,4.3736,4.3736,4800.0],["1993-01-08",4.5211,4.5702,4.5211,4.5702,9000.0],["1993-01-11",4.5702,4.5702,4.5702,4.5702,0.0],["1993-01-12",4.6194,4.6194,4.6194,4.6194,1200.0],["1993-01-13",4.6194,4.6194,4.6194,4.6194,0.0],["1993-01-14",4.5211,4.5211,4.4719,4.4719,3600.0],["1993-01-15",4.4719,4.4719,4.4719,4.4719,0.0],["1993-01-18",4.4719,4.4719,4.4719,4.4719,0.0],["1993-01-19",4.4719,4.6194,4.4719,4.6194,3300.0],["1993-01-20",4.6194,4.6194,4.6194,4.6194,0.0],["1993-01-21",4.5702,4.6194,4.5702,4.5702,4800.0],["1993-01-22",4.5702,4.5702,4.5702,4.5702,1200.0],["1993-01-25",4.6685,4.6931,4.6194,4.6194,5700.0],["1993-01-26",4.6194,4.7422,4.6194,4.7422,900.0],["1993-01-27",4.6194,4.6685,4.6194,4.6685,3300.0],["1993-01-28",4.6685,4.8651,4.6685,4.8651,20700.0],["1993-01-29",4.9142,4.9633,4.9142,4.9633,3300.0],["1993-02-01",4.7668,4.7668,4.7668,4.7668,600.0],["1993-02-02",4.7668,4.7668,4.7668,4.7668,6000.0],["1993-02-03",4.8159,4.9633,4.8159,4.9633,6000.0],["1993-02-04",4.7668,4.9633,4.7668,4.9633,2400.0],["1993-02-05",4.9633,4.9633,4.9633,4.9633,0.0],["1993-02-08",4.9633,4.9633,4.9633,4.9633,0.0],["1993-02-09",4.9634,4.9634,4.7668,4.7668,600.0],["1993-02-10",4.7668,4.7668,4.7668,4.7668,0.0],["1993-02-11",4.7668,4.7668,4.7668,4.7668,0.0],["1993-02-12",4.7668,4.7668,4.7668,4.7668,0.0],["1993-02-16",4.7668,4.7668,4.7668,4.7668,0.0],["1993-02-17",4.8405,4.8405,4.7668,4.7668,6000.0],["1993-02-18",4.6685,4.6685,4.6685,4.6685,1200.0],["1993-02-19",4.8651,4.9388,4.8651,4.9388,11400.0],["1993-02-22",4.9634,4.9634,4.7668,4.7668,4800.0],["1993-02-23",4.9633,4.9633,4.9142,4.9142,3900.0],["1993-02-24",4.9142,4.9142,4.9142,4.9142,0.0],["1993-02-25",4.9142,4.9142,4.9142,4.9142,0.0],["1993-02-26",4.9142,4.9142,4.9142,4.9142,0.0],["1993-03-01",4.9633,4.9633,4.9633,4.9633,300.0],["1993-03-02",4.9633,4.9633,4.9633,4.9633,0.0],["1993-03-03",4.9633,4.9633,4.9633,4.9633,2100.0],["1993-03-04",4.9633,4.9633,4.8159,4.8159,5700.0],["1993-03-05",4.8651,4.9388,4.8159,4.9388,5100.0],["1993-03-08",5.0017,5.0017,5.0017,5.0017,1200.0],["1993-03-09",5.0017,5.0017,5.0017,5.0017,0.0],["1993-03-10",5.0017,5.0017,5.0017,5.0017,600.0],["1993-03-11",4.9521,4.9521,4.9521,4.9521,1500.0],["1993-03-12",5.0017,5.1007,4.9026,5.1007,2400.0],["1993-03-15",5.1007,5.1007,5.1007,5.1007,1500.0],["1993-03-16",5.1007,5.1007,4.9521,4.9521,900.0],["1993-03-17",5.1502,5.1502,5.1502,5.1502,600.0],["1993-03-18",5.1502,5.1502,5.1502,5.1502,600.0],["1993-03-19",5.1502,5.1502,5.1502,5.1502,1800.0],["1993-03-22",5.1502,5.1502,5.1502,5.1502,0.0],["1993-03-23",5.1502,5.1502,5.1502,5.1502,0.0],["1993-03-24",5.1502,5.1502,5.1502,5.1502,5100.0],["1993-03-25",5.1998,5.1998,5.1998,5.1998,900.0],["1993-03-26",5.1998,5.1998,5.1998,5.1998,0.0],["1993-03-29",5.0512,5.1998,5.0512,5.1998,108000.0],["1993-03-30",5.1998,5.1998,5.0512,5.1998,5700.0],["1993-03-31",5.1998,5.1998,5.1998,5.1998,900.0],["1993-04-01",5.1998,5.1998,5.1998,5.1998,13200.0],["1993-04-02",5.1998,5.1998,5.1502,5.1502,2700.0],["1993-04-05",5.1998,5.1998,5.0512,5.0512,1500.0],["1993-04-06",5.0512,5.0512,5.0512,5.0512,0.0],["1993-04-07",5.0512,5.0512,5.0512,5.0512,0.0],["1993-04-08",5.0512,5.1255,5.0512,5.1255,1200.0],["1993-04-12",5.1007,5.2493,5.1007,5.2493,5100.0],["1993-04-13",5.2493,5.2493,5.2493,5.2493,0.0],["1993-04-14",5.2493,5.2493,5.1007,5.1007,3900.0],["1993-04-15",5.1007,5.1007,5.1007,5.1007,0.0],["1993-04-16",5.1007,5.1007,5.1007,5.1007,0.0],["1993-04-19",5.2988,5.2988,5.2988,5.2988,300.0],["1993-04-20",5.2988,5.2988,5.2988,5.2988,900.0],["1993-04-21",5.2988,5.5959,5.2988,5.5959,23100.0],["1993-04-22",5.4969,5.6455,5.4969,5.6455,6300.0],["1993-04-23",5.6455,5.6455,5.4474,5.4474,300.0],["1993-04-26",5.6455,5.794,5.4474,5.6455,31950.0],["1993-04-27",5.5464,5.5464,5.3483,5.4474,9600.0],["1993-04-28",5.3483,5.5464,5.3483,5.5464,7050.0],["1993-04-29",5.4474,5.5464,5.4474,5.4474,7350.0],["1993-04-30",5.6455,5.6455,5.4474,5.4474,4050.0],["1993-05-03",5.4474,5.6455,5.4474,5.6455,5100.0],["1993-05-04",5.4474,5.4474,5.4474,5.4474,2400.0],["1993-05-05",5.4474,5.6455,5.4474,5.6455,6750.0],["1993-05-06",5.6455,5.6455,5.4474,5.6455,1650.0],["1993-05-07",5.6455,5.6455,5.5464,5.6455,10800.0],["1993-05-10",5.6454,5.7445,5.6454,5.7445,4200.0],["1993-05-11",5.7445,5.7445,5.7445,5.7445,0.0],["1993-05-12",5.6455,5.7445,5.6455,5.7197,3600.0],["1993-05-13",5.7445,5.7445,5.7445,5.7445,10350.0],["1993-05-14",5.7445,5.7445,5.5464,5.5464,450.0],["1993-05-17",5.5464,5.5464,5.5464,5.5464,0.0],["1993-05-18",5.5464,5.6455,5.5464,5.6455,6750.0],["1993-05-19",5.4474,5.4474,5.4474,5.4474,300.0],["1993-05-20",5.6455,5.695,5.6455,5.695,7800.0],["1993-05-21",5.5464,5.5464,5.5464,5.5464,150.0],["1993-05-24",5.5712,5.7445,5.5712,5.5959,4950.0],["1993-05-25",5.5464,5.5464,5.5464,5.5464,150.0],["1993-05-26",5.7445,5.7445,5.7445,5.7445,2400.0],["1993-05-27",5.8931,5.8931,5.8188,5.8931,5250.0],["1993-05-28",5.9426,5.9426,5.9426,5.9426,300.0],["1993-06-01",5.9426,5.9426,5.9426,5.9426,600.0],["1993-06-02",5.8188,5.9426,5.8188,5.9426,10500.0],["1993-06-03",5.9426,5.9426,5.794,5.794,750.0],["1993-06-04",5.794,5.9426,5.794,5.9426,900.0],["1993-06-07",5.9811,5.9811,5.8315,5.8315,600.0],["1993-06-08",5.7817,5.7817,5.7817,5.7817,5550.0],["1993-06-09",5.7817,5.7817,5.7817,5.7817,3150.0],["1993-06-10",5.682,5.682,5.682,5.682,150.0],["1993-06-11",5.682,5.682,5.682,5.682,0.0],["1993-06-14",5.682,5.8814,5.682,5.8814,3900.0],["1993-06-15",5.8814,5.8814,5.8814,5.8814,750.0],["1993-06-16",5.8814,5.8814,5.8814,5.8814,0.0],["1993-06-17",5.8814,5.8814,5.8814,5.8814,0.0],["1993-06-18",5.8814,5.8814,5.8814,5.8814,1050.0],["1993-06-21",5.8814,5.8814,5.8814,5.8814,750.0],["1993-06-22",5.682,5.682,5.682,5.682,600.0],["1993-06-23",5.8814,5.8814,5.682,5.682,6150.0],["1993-06-24",5.8814,5.8814,5.682,5.682,900.0],["1993-06-25",5.8814,5.9312,5.7817,5.7817,2400.0],["1993-06-28",5.8315,5.9811,5.8066,5.9811,9450.0],["1993-06-29",5.9811,5.9811,5.9811,5.9811,750.0],["1993-06-30",5.8315,5.9811,5.8315,5.8814,2100.0],["1993-07-01",5.9312,6.0309,5.9312,6.0309,10350.0],["1993-07-02",5.9312,6.1804,5.9312,6.1804,15900.0],["1993-07-06",6.0807,6.33,6.0807,6.33,3300.0],["1993-07-07",6.33,6.33,6.2303,6.33,12600.0],["1993-07-08",6.2303,6.3798,6.2303,6.2801,1500.0],["1993-07-09",6.305,6.3798,6.2303,6.3798,3300.0],["1993-07-12",6.3798,6.3798,6.3798,6.3798,0.0],["1993-07-13",6.2303,6.2801,6.1804,6.2801,7650.0],["1993-07-14",6.2801,6.2801,6.2552,6.2801,105150.0],["1993-07-15",6.2053,6.2053,6.2053,6.2053,1050.0],["1993-07-16",6.2801,6.2801,6.1306,6.2801,4500.0],["1993-07-19",6.1306,6.2053,6.1306,6.2053,2700.0],["1993-07-20",6.2053,6.2053,6.2053,6.2053,0.0],["1993-07-21",6.2801,6.2801,6.1306,6.2053,2100.0],["1993-07-22",6.2303,6.2303,6.1306,6.1306,2100.0],["1993-07-23",6.2801,6.2801,6.2801,6.2801,150.0],["1993-07-26",6.1306,6.1306,6.1306,6.1306,450.0],["1993-07-27",6.1306,6.1306,6.1306,6.1306,0.0],["1993-07-28",6.1306,6.2801,6.1306,6.2303,3450.0],["1993-07-29",6.1804,6.1804,6.1804,6.1804,900.0],["1993-07-30",6.1804,6.1804,6.1804,6.1804,0.0],["1993-08-02",6.1306,6.1306,6.1306,6.1306,900.0],["1993-08-03",6.2801,6.2801,6.1306,6.1306,3900.0],["1993-08-04",6.2801,6.2801,6.1306,6.1306,4200.0],["1993-08-05",6.2801,6.2801,6.2801,6.2801,1500.0],["1993-08-06",6.3798,6.4795,6.2801,6.4795,9000.0],["1993-08-09",6.33,6.5293,6.33,6.4795,1950.0],["1993-08-10",6.4296,6.629,6.4296,6.629,11100.0],["1993-08-11",6.4795,6.7287,6.4795,6.629,7050.0],["1993-08-12",6.5792,6.6539,6.5792,6.6539,2550.0],["1993-08-13",6.7287,6.7287,6.629,6.629,3300.0],["1993-08-16",6.7287,6.7287,6.629,6.629,600.0],["1993-08-17",6.7785,6.7785,6.7785,6.7785,150.0],["1993-08-18",6.7785,6.7785,6.629,6.629,450.0],["1993-08-19",6.7785,6.7785,6.629,6.7785,3150.0],["1993-08-20",6.7785,6.7785,6.7785,6.7785,0.0],["1993-08-23",6.7785,6.7785,6.7785,6.7785,150.0],["1993-08-24",6.629,6.6788,6.629,6.6788,3750.0],["1993-08-25",6.7785,6.7785,6.7785,6.7785,900.0],["1993-08-26",6.8284,6.8284,6.6788,6.6788,24450.0],["1993-08-27",6.6788,6.6788,6.4296,6.5293,20700.0],["1993-08-30",6.5293,6.5293,6.2801,6.2801,5850.0],["1993-08-31",6.4795,6.4795,6.3798,6.3798,10950.0],["1993-09-01",6.4795,6.4795,6.33,6.3798,6750.0],["1993-09-02",6.4795,6.4795,6.4795,6.4795,1350.0],["1993-09-03",6.319,6.5196,6.319,6.3942,6150.0],["1993-09-07",6.319,6.319,6.319,6.319,1500.0],["1993-09-08",6.2688,6.319,6.2187,6.2187,10650.0],["1993-09-09",6.3691,6.3691,6.2688,6.3691,8100.0],["1993-09-10",6.3691,6.3691,6.2187,6.2187,2250.0],["1993-09-13",6.2187,6.2187,6.2187,6.2187,0.0],["1993-09-14",6.319,6.319,6.1685,6.1685,3150.0],["1993-09-15",6.1184,6.319,6.1184,6.319,2700.0],["1993-09-16",6.319,6.319,6.319,6.319,150.0],["1993-09-17",6.319,6.319,6.319,6.319,4800.0],["1993-09-20",6.319,6.3691,6.319,6.3691,1950.0],["1993-09-21",6.3691,6.3691,6.3691,6.3691,0.0],["1993-09-22",6.319,6.319,6.2939,6.319,1650.0],["1993-09-23",6.319,6.319,6.2187,6.2688,10500.0],["1993-09-24",6.2688,6.2688,6.2688,6.2688,0.0],["1993-09-27",6.2187,6.2688,6.1184,6.1184,12750.0],["1993-09-28",6.1184,6.2688,6.1184,6.2688,2250.0],["1993-09-29",6.1184,6.2688,6.1184,6.1184,1650.0],["1993-09-30",6.2688,6.2688,6.2688,6.2688,1350.0],["1993-10-01",6.2187,6.2939,6.2187,6.2688,26250.0],["1993-10-04",6.319,6.319,6.2688,6.319,3900.0],["1993-10-05",6.319,6.319,6.2688,6.2688,3150.0],["1993-10-06",6.2688,6.2939,6.2688,6.2688,23400.0],["1993-10-07",6.2688,6.319,6.2688,6.319,600.0],["1993-10-08",6.319,6.319,6.319,6.319,0.0],["1993-10-11",6.319,6.319,6.319,6.319,0.0],["1993-10-12",6.319,6.4193,6.2688,6.4193,9450.0],["1993-10-13",6.319,6.4193,6.319,6.3691,2850.0],["1993-10-14",6.319,6.319,6.319,6.319,600.0],["1993-10-15",6.3691,6.3691,6.3691,6.3691,2400.0],["1993-10-18",6.2688,6.319,6.2688,6.319,7800.0],["1993-10-19",6.2187,6.2688,6.2187,6.2688,450.0],["1993-10-20",6.2187,6.2688,6.2187,6.2688,5850.0],["1993-10-21",6.2688,6.2688,6.2688,6.2688,0.0],["1993-10-22",6.319,6.319,6.2187,6.2187,1200.0],["1993-10-25",6.319,6.319,6.2187,6.2187,2100.0],["1993-10-26",6.319,6.319,6.319,6.319,450.0],["1993-10-27",6.319,6.319,6.319,6.319,0.0],["1993-10-28",6.319,6.319,6.319,6.319,600.0],["1993-10-29",6.319,6.319,6.2688,6.2688,2850.0],["1993-11-01",6.2187,6.319,6.2187,6.319,1950.0],["1993-11-02",6.2438,6.2688,6.2438,6.2688,1500.0],["1993-11-03",6.2688,6.2688,6.2688,6.2688,21150.0],["1993-11-04",6.2187,6.2187,6.1184,6.1184,3300.0],["1993-11-05",6.1685,6.1685,6.1685,6.1685,300.0],["1993-11-08",6.1685,6.1685,6.1685,6.1685,900.0],["1993-11-09",6.1685,6.1685,6.1685,6.1685,0.0],["1993-11-10",6.0682,6.1435,6.0682,6.1435,3000.0],["1993-11-11",6.0682,6.0682,6.0682,6.0682,300.0],["1993-11-12",6.0682,6.2187,6.0682,6.2187,750.0],["1993-11-15",6.0682,6.2187,6.0682,6.2187,14400.0],["1993-11-16",6.2187,6.2187,6.2187,6.2187,1050.0],["1993-11-17",6.0181,6.0181,6.0181,6.0181,900.0],["1993-11-18",6.1685,6.1685,6.0682,6.0682,11700.0],["1993-11-19",6.1685,6.1685,6.0181,6.0181,1050.0],["1993-11-22",6.0181,6.1184,6.0181,6.0181,6750.0],["1993-11-23",5.9178,5.9178,5.9178,5.9178,2850.0],["1993-11-24",5.9178,5.9178,5.9178,5.9178,0.0],["1993-11-26",5.9178,5.9178,5.9178,5.9178,900.0],["1993-11-29",5.8175,5.9178,5.8175,5.9178,600.0],["1993-11-30",5.8175,5.8175,5.667,5.7172,11400.0],["1993-12-01",5.6169,5.7172,5.5667,5.7172,2100.0],["1993-12-02",5.7172,5.7172,5.7172,5.7172,0.0],["1993-12-03",5.7172,5.7172,5.7172,5.7172,1200.0],["1993-12-06",5.7576,5.7576,5.7576,5.7576,450.0],["1993-12-07",5.6566,5.8081,5.6566,5.7071,6000.0],["1993-12-08",5.7071,5.8586,5.7071,5.8333,6150.0],["1993-12-09",5.7828,5.9091,5.7828,5.9091,4950.0],["1993-12-10",5.9091,5.9091,5.9091,5.9091,0.0],["1993-12-13",5.9091,5.9091,5.9091,5.9091,0.0],["1993-12-14",5.9091,5.9091,5.9091,5.9091,3150.0],["1993-12-15",5.9091,5.9091,5.9091,5.9091,150.0],["1993-12-16",5.8839,5.8839,5.7576,5.7576,9750.0],["1993-12-17",5.8586,5.8586,5.8586,5.8586,1050.0],["1993-12-20",5.8586,5.8586,5.8586,5.8586,300.0],["1993-12-21",5.8586,5.8586,5.8586,5.8586,1050.0],["1993-12-22",5.7576,5.8586,5.7576,5.8586,1350.0],["1993-12-23",5.7576,5.8586,5.7576,5.8586,750.0],["1993-12-27",5.8586,5.8586,5.8586,5.8586,150.0],["1993-12-28",5.8586,5.8586,5.8586,5.8586,0.0],["1993-12-29",5.8586,5.8586,5.8586,5.8586,450.0],["1993-12-30",5.7576,5.8586,5.7576,5.8586,2250.0],["1993-12-31",5.9091,5.9091,5.9091,5.9091,1650.0],["1994-01-03",5.8586,5.9091,5.8081,5.8081,28200.0],["1994-01-04",5.9091,5.9091,5.8081,5.8081,21900.0],["1994-01-05",5.8586,5.9344,5.8586,5.9091,25950.0],["1994-01-06",5.9091,5.9344,5.8586,5.8586,3300.0],["1994-01-07",5.8586,5.8586,5.8586,5.8586,5250.0],["1994-01-10",5.8586,5.9091,5.8586,5.9091,8400.0],["1994-01-11",5.9091,5.9091,5.8081,5.8081,10800.0],["1994-01-12",5.8081,5.8081,5.8081,5.8081,7500.0],["1994-01-13",5.7071,5.8081,5.7071,5.8081,600.0],["1994-01-14",5.8333,5.8586,5.8333,5.8586,2250.0],["1994-01-17",5.8586,5.8586,5.8586,5.8586,0.0],["1994-01-18",5.8586,5.8586,5.8586,5.8586,0.0],["1994-01-19",5.8586,5.8586,5.8586,5.8586,150.0],["1994-01-20",5.7071,5.7071,5.7071,5.7071,300.0],["1994-01-21",5.7071,5.8586,5.6566,5.6566,15750.0],["1994-01-24",5.7576,5.7576,5.7071,5.7071,6450.0],["1994-01-25",5.7576,5.7576,5.6061,5.6566,7350.0],["1994-01-26",5.7576,5.7576,5.7071,5.7576,4950.0],["1994-01-27",5.7576,5.8081,5.7576,5.8081,11100.0],["1994-01-28",5.8839,5.9091,5.8081,5.9091,6000.0],["1994-01-31",5.8081,5.9091,5.8081,5.9091,3600.0],["1994-02-01",5.9091,5.9596,5.8081,5.9596,10350.0],["1994-02-02",5.8586,5.8586,5.8586,5.8586,450.0],["1994-02-03",5.8081,5.8586,5.8081,5.8081,5550.0],["1994-02-04",5.8081,5.8081,5.8081,5.8081,0.0],["1994-02-07",5.9091,5.9091,5.8081,5.8586,2400.0],["1994-02-08",5.8081,5.8081,5.7576,5.7576,3750.0],["1994-02-09",5.7071,5.8586,5.7071,5.8586,1650.0],["1994-02-10",5.7071,5.8586,5.7071,5.8586,300.0],["1994-02-11",5.8586,5.8586,5.8586,5.8586,300.0],["1994-02-14",5.7071,5.8586,5.7071,5.7071,4350.0],["1994-02-15",5.7071,5.7071,5.7071,5.7071,150.0],["1994-02-16",5.8586,5.8586,5.8586,5.8586,450.0],["1994-02-17",5.8586,5.8586,5.6566,5.6566,7500.0],["1994-02-18",5.8081,5.8081,5.7071,5.7071,1050.0],["1994-02-22",5.6566,5.6566,5.6061,5.6061,11250.0],["1994-02-23",5.6061,5.6061,5.6061,5.6061,0.0],["1994-02-24",5.7576,5.7576,5.7576,5.7576,16800.0],["1994-02-25",5.8081,5.8081,5.6566,5.6566,3600.0],["1994-02-28",5.8081,5.8081,5.8081,5.8081,1800.0],["1994-03-01",5.6566,5.8081,5.6566,5.8081,2550.0],["1994-03-02",5.6566,5.6566,5.6061,5.6566,6450.0],["1994-03-03",5.7576,5.7576,5.6061,5.6061,1050.0],["1994-03-04",5.6566,5.7576,5.6566,5.7576,3000.0],["1994-03-07",5.7495,5.8003,5.6477,5.6477,9900.0],["1994-03-08",5.6986,5.7495,5.6986,5.7495,1350.0],["1994-03-09",5.8003,5.8003,5.8003,5.8003,150.0],["1994-03-10",5.8003,5.8003,5.8003,5.8003,0.0],["1994-03-11",5.6986,5.6986,5.6477,5.6477,2100.0],["1994-03-14",5.7495,5.7495,5.7495,5.7495,300.0],["1994-03-15",5.7495,5.7495,5.6477,5.7495,1350.0],["1994-03-16",5.7495,5.7495,5.7495,5.7495,150.0],["1994-03-17",5.7495,5.7495,5.7495,5.7495,300.0],["1994-03-18",5.5968,5.8003,5.5968,5.8003,2100.0],["1994-03-21",5.8003,5.8003,5.8003,5.8003,750.0],["1994-03-22",5.5968,5.6986,5.5968,5.6477,11550.0],["1994-03-23",5.6477,5.6986,5.6477,5.6986,7950.0],["1994-03-24",5.5968,5.5968,5.5968,5.5968,1500.0],["1994-03-25",5.6986,5.6986,5.5968,5.5968,4800.0],["1994-03-28",5.6986,5.6986,5.5968,5.5968,7200.0],["1994-03-29",5.5968,5.5968,5.5968,5.5968,150.0],["1994-03-30",5.6986,5.6986,5.6986,5.6986,900.0],["1994-03-31",5.6986,5.6986,5.5968,5.6986,4500.0],["1994-04-04",5.6477,5.6986,5.5968,5.6986,18450.0],["1994-04-05",5.5968,5.6986,5.5968,5.6986,4950.0],["1994-04-06",5.6986,5.6986,5.5968,5.6223,4500.0],["1994-04-07",5.5968,5.6477,5.5968,5.5968,13650.0],["1994-04-08",5.5968,5.5968,5.5968,5.5968,450.0],["1994-04-11",5.5968,5.5968,5.5968,5.5968,300.0],["1994-04-12",5.6223,5.7495,5.6223,5.7495,2850.0],["1994-04-13",5.5968,5.7494,5.5968,5.5968,1200.0],["1994-04-14",5.5968,5.6731,5.5968,5.6223,4500.0],["1994-04-15",5.5968,5.7494,5.5968,5.5968,7800.0],["1994-04-18",5.5459,5.6986,5.3933,5.5968,19050.0],["1994-04-19",5.3933,5.495,5.3933,5.495,9150.0],["1994-04-20",5.3933,5.3933,5.2915,5.2915,1500.0],["1994-04-21",5.2915,5.2915,5.2915,5.2915,0.0],["1994-04-22",5.2406,5.3933,5.2406,5.2661,3000.0],["1994-04-25",5.2406,5.2406,5.2406,5.2406,750.0],["1994-04-26",5.3933,5.3933,5.2407,5.3678,4650.0],["1994-04-28",5.4442,5.495,5.4187,5.495,4350.0],["1994-04-29",5.495,5.495,5.4187,5.495,2700.0],["1994-05-02",5.3933,5.495,5.3933,5.495,7350.0],["1994-05-03",5.3933,5.5459,5.3933,5.495,3150.0],["1994-05-04",5.3933,5.5459,5.3933,5.495,2100.0],["1994-05-05",5.3933,5.5459,5.3933,5.495,2850.0],["1994-05-06",5.495,5.495,5.495,5.495,0.0],["1994-05-09",5.5459,5.5459,5.3933,5.495,2100.0],["1994-05-10",5.3424,5.4951,5.3424,5.4442,7650.0],["1994-05-11",5.495,5.495,5.4855,5.4855,144900.0],["1994-05-12",5.3424,5.495,5.3424,5.495,1650.0],["1994-05-13",5.3933,5.4442,5.3424,5.3424,6750.0],["1994-05-16",5.4442,5.4442,5.4442,5.4442,3000.0],["1994-05-17",5.3424,5.495,5.3424,5.495,6750.0],["1994-05-18",5.495,5.495,5.495,5.495,2250.0],["1994-05-19",5.5459,5.5968,5.4442,5.4442,3750.0],["1994-05-20",5.4442,5.5968,5.4442,5.5968,11700.0],["1994-05-23",5.4442,5.5968,5.4442,5.495,2700.0],["1994-05-24",5.5459,5.5968,5.495,5.495,4350.0],["1994-05-25",5.495,5.5968,5.495,5.5968,1050.0],["1994-05-26",5.5968,5.5968,5.5968,5.5968,0.0],["1994-05-27",5.495,5.5968,5.495,5.5459,3450.0],["1994-05-31",5.5459,5.5459,5.5459,5.5459,0.0],["1994-06-01",5.5968,5.5968,5.5714,5.5968,1950.0],["1994-06-02",5.495,5.6986,5.495,5.5459,2100.0],["1994-06-03",5.6986,5.6986,5.5459,5.6986,2400.0],["1994-06-06",5.5878,5.6904,5.5878,5.5878,750.0],["1994-06-07",5.5878,5.6391,5.5878,5.6391,106350.0],["1994-06-08",5.6904,5.6904,5.6904,5.6904,150.0],["1994-06-09",5.6904,5.6904,5.5878,5.5878,5250.0],["1994-06-10",5.6904,5.6904,5.5878,5.6904,5550.0],["1994-06-13",5.6904,5.6904,5.5878,5.6904,3450.0],["1994-06-14",5.5878,5.6904,5.5878,5.5878,3150.0],["1994-06-15",5.7416,5.7416,5.7416,5.7416,150.0],["1994-06-16",5.5878,5.6904,5.5878,5.6904,600.0],["1994-06-17",5.7416,5.7416,5.5878,5.5878,1050.0],["1994-06-20",5.7416,5.7416,5.7416,5.7416,600.0],["1994-06-21",5.6135,5.716,5.5878,5.6391,5100.0],["1994-06-22",5.6904,5.6904,5.5878,5.6135,7800.0],["1994-06-23",5.6135,5.6135,5.6135,5.6135,0.0],["1994-06-24",5.5878,5.6391,5.5878,5.6391,6300.0],["1994-06-27",5.6391,5.6391,5.5878,5.5878,6300.0],["1994-06-28",5.5878,5.5878,5.5878,5.5878,0.0],["1994-06-29",5.5878,5.6904,5.5878,5.5878,9000.0],["1994-06-30",5.5878,5.6904,5.5878,5.6904,2100.0],["1994-07-01",5.6904,5.6904,5.6391,5.6904,7800.0],["1994-07-05",5.5878,5.6904,5.5878,5.6904,1200.0],["1994-07-06",5.5878,5.6904,5.5878,5.6904,450.0],["1994-07-07",5.6904,5.716,5.6904,5.6904,3600.0],["1994-07-08",5.6391,5.716,5.6391,5.6391,3450.0],["1994-07-11",5.7416,5.7416,5.6904,5.6904,6000.0],["1994-07-12",5.6647,5.716,5.6391,5.6647,9300.0],["1994-07-13",5.6647,5.6647,5.6647,5.6647,0.0],["1994-07-14",5.6391,5.6391,5.6391,5.6391,900.0],["1994-07-15",5.6391,5.716,5.6391,5.6391,3600.0],["1994-07-18",5.6391,5.6391,5.6391,5.6391,450.0],["1994-07-19",5.6391,5.6904,5.6391,5.6904,3150.0],["1994-07-20",5.6391,5.6391,5.6391,5.6391,600.0],["1994-07-21",5.6391,5.716,5.6391,5.6904,15000.0],["1994-07-22",5.6904,5.6904,5.6904,5.6904,0.0],["1994-07-25",5.7416,5.7416,5.7416,5.7416,750.0],["1994-07-26",5.7416,5.7416,5.7416,5.7416,0.0],["1994-07-27",5.7416,5.7416,5.6391,5.6391,4800.0],["1994-07-28",5.5878,5.5878,5.5878,5.5878,1350.0],["1994-07-29",5.6135,5.6135,5.6135,5.6135,750.0],["1994-08-01",5.5878,5.6904,5.5878,5.6904,450.0],["1994-08-02",5.5878,5.6904,5.5878,5.5878,1650.0],["1994-08-03",5.5878,5.6135,5.5878,5.6135,3750.0],["1994-08-04",5.5366,5.5366,5.5366,5.5366,300.0],["1994-08-05",5.5366,5.5366,5.5366,5.5366,2700.0],["1994-08-08",5.5366,5.5366,5.5366,5.5366,0.0],["1994-08-09",5.5366,5.5366,5.5366,5.5366,1950.0],["1994-08-10",5.6904,5.6904,5.5366,5.5366,1350.0],["1994-08-11",5.6904,5.6904,5.5366,5.5366,2550.0],["1994-08-12",5.6904,5.6904,5.6904,5.6904,150.0],["1994-08-15",5.5366,5.6904,5.5366,5.6904,2250.0],["1994-08-16",5.5366,5.6904,5.5366,5.6904,900.0],["1994-08-17",5.5366,5.6135,5.5366,5.6135,5550.0],["1994-08-18",5.5366,5.6647,5.5366,5.6647,2100.0],["1994-08-19",5.4853,5.6391,5.4853,5.5366,10800.0],["1994-08-22",5.434,5.4853,5.3828,5.3828,1800.0],["1994-08-23",5.3828,5.4853,5.3828,5.4853,11850.0],["1994-08-24",5.3828,5.5366,5.3828,5.5366,750.0],["1994-08-25",5.3828,5.3828,5.3828,5.3828,3000.0],["1994-08-26",5.434,5.4853,5.434,5.434,5400.0],["1994-08-29",5.3315,5.4853,5.3315,5.4853,2250.0],["1994-08-30",5.4853,5.4853,5.3828,5.4853,4200.0],["1994-08-31",5.434,5.5366,5.434,5.5366,3000.0],["1994-09-01",5.5366,5.5366,5.5366,5.5366,0.0],["1994-09-02",5.5821,5.5821,5.4787,5.4787,1800.0],["1994-09-06",5.4787,5.4787,5.4787,5.4787,0.0],["1994-09-07",5.5304,5.5821,5.5304,5.5821,1350.0],["1994-09-08",5.4787,5.5045,5.4787,5.5045,600.0],["1994-09-09",5.5821,5.5821,5.4787,5.5821,4050.0],["1994-09-12",5.5304,5.5304,5.4787,5.4787,23550.0],["1994-09-13",5.5045,5.5045,5.4787,5.4787,2100.0],["1994-09-14",5.4787,5.5821,5.4787,5.5821,900.0],["1994-09-15",5.5821,5.5821,5.5821,5.5821,2400.0],["1994-09-16",5.5821,5.5821,5.4787,5.5821,5850.0],["1994-09-19",5.5304,5.6854,5.5304,5.6854,5400.0],["1994-09-20",5.5304,5.6854,5.5304,5.6854,202950.0],["1994-09-21",5.5304,5.5304,5.5304,5.5304,1050.0],["1994-09-22",5.5304,5.5304,5.5304,5.5304,0.0],["1994-09-23",5.5304,5.5304,5.5304,5.5304,4350.0],["1994-09-26",5.5304,5.6854,5.5304,5.6854,5550.0],["1994-09-27",5.6079,5.6854,5.5304,5.6854,26850.0],["1994-09-28",5.5821,5.7888,5.5821,5.7888,2700.0],["1994-09-29",5.6337,5.8922,5.6337,5.8922,6450.0],["1994-09-30",5.8922,5.9955,5.8405,5.9955,8850.0],["1994-10-03",5.9955,6.0472,5.8922,5.9439,42600.0],["1994-10-04",5.9439,5.9439,5.9439,5.9439,0.0],["1994-10-05",5.9439,5.9439,5.9439,5.9439,0.0],["1994-10-06",5.8922,5.8922,5.8922,5.8922,13800.0],["1994-10-07",5.7371,5.9439,5.7371,5.7371,1200.0],["1994-10-10",5.7371,5.9439,5.7371,5.9439,750.0],["1994-10-11",5.7371,5.7371,5.7371,5.7371,1500.0],["1994-10-12",5.8663,5.8663,5.7888,5.7888,7650.0],["1994-10-13",5.8922,5.8922,5.8405,5.8405,9000.0],["1994-10-14",5.8405,5.8405,5.8405,5.8405,0.0],["1994-10-17",5.8534,5.8534,5.8534,5.8534,1950.0],["1994-10-18",5.8534,5.8534,5.8534,5.8534,0.0],["1994-10-19",5.8405,5.8405,5.8405,5.8405,150.0],["1994-10-20",5.9439,5.9439,5.8405,5.8405,900.0],["1994-10-21",5.7371,5.7371,5.7371,5.7371,1050.0],["1994-10-24",5.7371,5.763,5.7371,5.7371,3900.0],["1994-10-25",5.7371,5.7371,5.6854,5.7371,11250.0],["1994-10-26",5.5821,5.5821,5.5821,5.5821,900.0],["1994-10-27",5.6079,5.6079,5.5821,5.5821,3900.0],["1994-10-28",5.5821,5.7113,5.5821,5.7113,6750.0],["1994-10-31",5.6596,5.7113,5.6596,5.6596,8250.0],["1994-11-01",5.5821,5.6337,5.5821,5.5821,8250.0],["1994-11-02",5.427,5.5821,5.427,5.5821,6000.0],["1994-11-03",5.3753,5.4787,5.3753,5.3753,12750.0],["1994-11-04",5.2719,5.3753,5.2719,5.3753,2700.0],["1994-11-07",5.2719,5.2719,5.2719,5.2719,4800.0],["1994-11-08",5.2203,5.3236,5.1686,5.1686,3000.0],["1994-11-09",5.2461,5.2461,5.2461,5.2461,150.0],["1994-11-10",5.2719,5.3236,5.2203,5.3236,10050.0],["1994-11-11",5.1686,5.3236,5.1686,5.2461,3750.0],["1994-11-14",5.2719,5.427,5.2719,5.427,18600.0],["1994-11-15",5.3753,5.3753,5.3753,5.3753,1800.0],["1994-11-16",5.2203,5.2203,5.2203,5.2203,900.0],["1994-11-17",5.2203,5.3236,5.2203,5.3236,3750.0],["1994-11-18",5.1686,5.2719,5.1686,5.2719,5850.0],["1994-11-21",5.2719,5.2719,5.2719,5.2719,0.0],["1994-11-22",5.1169,5.1686,4.9618,4.9618,13950.0],["1994-11-23",4.8068,4.9101,4.8068,4.8068,15150.0],["1994-11-25",4.8068,4.8068,4.8068,4.8068,0.0],["1994-11-28",4.9618,4.9618,4.8068,4.9618,1050.0],["1994-11-29",4.8068,4.9618,4.8068,4.9618,300.0],["1994-11-30",4.9618,4.9618,4.8068,4.9618,2700.0],["1994-12-01",4.9618,4.9618,4.8585,4.8585,4350.0],["1994-12-02",4.8585,4.9618,4.8585,4.9618,600.0],["1994-12-05",4.9556,4.9556,4.8512,4.9556,2250.0],["1994-12-06",4.9556,4.9556,4.8512,4.9556,2100.0],["1994-12-07",4.9556,4.9556,4.8512,4.9034,8850.0],["1994-12-08",4.9034,4.9034,4.9034,4.9034,0.0],["1994-12-09",4.8512,4.8512,4.8512,4.8512,300.0],["1994-12-12",5.0077,5.0077,5.0077,5.0077,150.0],["1994-12-13",4.8512,4.8512,4.8512,4.8512,3900.0],["1994-12-14",4.8512,5.0077,4.8512,5.0077,2100.0],["1994-12-15",4.8512,5.0077,4.8512,5.0077,900.0],["1994-12-16",5.0599,5.0599,5.0599,5.0599,600.0],["1994-12-19",4.8512,4.8512,4.8512,4.8512,900.0],["1994-12-20",4.8512,4.8512,4.8512,4.8512,600.0],["1994-12-21",4.8512,5.0599,4.8512,5.0599,4500.0],["1994-12-22",4.8512,4.8512,4.8512,4.8512,1650.0],["1994-12-23",4.8512,4.8512,4.8512,4.8512,0.0],["1994-12-27",4.8512,4.8512,4.8512,4.8512,0.0],["1994-12-28",4.8512,4.8512,4.8512,4.8512,150.0],["1994-12-29",4.8773,5.0599,4.8512,5.0599,11550.0],["1994-12-30",4.9556,5.0599,4.9556,5.0599,10500.0],["1995-01-03",4.9556,4.9817,4.9556,4.9817,14850.0],["1995-01-04",4.9556,4.9817,4.9556,4.9817,1800.0],["1995-01-05",4.9817,4.9817,4.9817,4.9817,0.0],["1995-01-06",5.0077,5.0077,5.0077,5.0077,1200.0],["1995-01-09",5.1642,5.1642,5.0077,5.0077,450.0],["1995-01-10",5.0599,5.086,5.0599,5.086,6600.0],["1995-01-11",5.0599,5.086,5.0599,5.086,7500.0],["1995-01-12",5.086,5.086,5.086,5.086,0.0],["1995-01-13",5.086,5.086,5.086,5.086,0.0],["1995-01-16",5.1121,5.1121,5.1121,5.1121,600.0],["1995-01-17",5.0599,5.1121,5.0599,5.1121,2100.0],["1995-01-18",5.1121,5.1121,5.1121,5.1121,0.0],["1995-01-19",5.1121,5.1121,5.1121,5.1121,0.0],["1995-01-20",5.0599,5.1381,5.0599,5.1381,14400.0],["1995-01-23",5.1642,5.1642,5.0077,5.086,19650.0],["1995-01-24",5.0599,5.0599,5.0599,5.0599,750.0],["1995-01-25",5.0599,5.086,4.9556,5.0599,32100.0],["1995-01-26",4.9034,4.9034,4.9034,4.9034,1200.0],["1995-01-27",4.9034,4.9034,4.9034,4.9034,300.0],["1995-01-30",5.0077,5.0077,4.7991,4.8512,16050.0],["1995-01-31",4.7991,4.7991,4.7991,4.7991,6000.0],["1995-02-01",4.9034,4.9034,4.9034,4.9034,1800.0],["1995-02-02",4.7991,4.9034,4.7991,4.9034,1800.0],["1995-02-03",4.8512,4.9556,4.7991,4.7991,8250.0],["1995-02-06",4.9034,4.9034,4.9034,4.9034,2250.0],["1995-02-07",4.7469,4.7469,4.7469,4.7469,300.0],["1995-02-08",4.8252,4.8773,4.8252,4.8512,8700.0],["1995-02-09",4.8252,4.8252,4.7469,4.8252,68850.0],["1995-02-10",4.9034,4.9034,4.9034,4.9034,150.0],["1995-02-13",4.9034,4.9034,4.9034,4.9034,0.0],["1995-02-14",4.9034,4.9034,4.8252,4.9034,2550.0],["1995-02-15",4.9034,5.0077,4.7991,5.0077,6150.0],["1995-02-16",4.9034,5.0599,4.9034,5.0599,3450.0],["1995-02-17",4.9034,5.0599,4.9034,4.9034,4050.0],["1995-02-21",4.9034,5.1121,4.9034,5.1121,11850.0],["1995-02-22",5.2686,5.3207,5.1642,5.3207,4350.0],["1995-02-23",5.2164,5.3207,5.2164,5.3207,4500.0],["1995-02-24",5.2164,5.3729,5.2164,5.2164,3450.0],["1995-02-27",5.2164,5.3729,5.2164,5.3729,2400.0],["1995-02-28",5.2164,5.3729,5.2164,5.2686,8250.0],["1995-03-01",5.2686,5.3729,5.2686,5.3729,6750.0],["1995-03-02",5.2686,5.3729,5.2686,5.3729,2550.0],["1995-03-03",5.2946,5.3729,5.2946,5.3729,9750.0],["1995-03-06",5.316,5.316,5.316,5.316,2700.0],["1995-03-07",5.316,5.3424,5.316,5.316,2400.0],["1995-03-08",5.316,5.316,5.316,5.316,900.0],["1995-03-09",5.2634,5.2897,5.2108,5.2108,6750.0],["1995-03-10",5.3687,5.3687,5.2108,5.2108,1650.0],["1995-03-13",5.3687,5.3687,5.3687,5.3687,300.0],["1995-03-14",5.2108,5.316,5.2108,5.316,3750.0],["1995-03-15",5.2108,5.316,5.2108,5.316,3450.0],["1995-03-16",5.2108,5.2108,5.2108,5.2108,1500.0],["1995-03-17",5.2108,5.2108,5.2108,5.2108,1200.0],["1995-03-20",5.3687,5.3687,5.3687,5.3687,1500.0],["1995-03-21",5.3687,5.3687,5.2108,5.2108,1050.0],["1995-03-22",5.3687,5.3687,5.2897,5.2897,900.0],["1995-03-23",5.2108,5.316,5.2108,5.316,6750.0],["1995-03-24",5.316,5.316,5.316,5.316,750.0],["1995-03-27",5.2108,5.2108,5.2108,5.2108,900.0],["1995-03-28",5.2108,5.316,5.2108,5.2108,3600.0],["1995-03-29",5.2108,5.2634,5.2108,5.2502,10200.0],["1995-03-30",5.2108,5.2634,5.2108,5.2634,1200.0],["1995-03-31",5.2108,5.2634,5.2108,5.2634,2400.0],["1995-04-03",5.2108,5.2371,5.2108,5.2371,7200.0],["1995-04-04",5.2108,5.2108,5.2108,5.2108,3150.0],["1995-04-05",5.2108,5.2634,5.2108,5.2108,1500.0],["1995-04-06",5.2634,5.2897,5.2634,5.2897,4950.0],["1995-04-07",5.2108,5.316,5.2108,5.2634,2400.0],["1995-04-10",5.2634,5.3687,5.2634,5.2634,9000.0],["1995-04-11",5.2634,5.4213,5.2634,5.316,55950.0],["1995-04-12",5.316,5.316,5.2634,5.2634,2550.0],["1995-04-13",5.2634,5.316,5.2634,5.316,4350.0],["1995-04-17",5.316,5.4213,5.2634,5.4213,4650.0],["1995-04-18",5.2634,5.2634,5.2634,5.2634,450.0],["1995-04-19",5.2634,5.4213,5.2634,5.4213,2400.0],["1995-04-20",5.2634,5.395,5.2634,5.316,2850.0],["1995-04-21",5.4213,5.4213,5.4213,5.4213,150.0],["1995-04-24",5.2634,5.2634,5.2634,5.2634,450.0],["1995-04-25",5.3687,5.3687,5.2634,5.3687,2400.0],["1995-04-26",5.2634,5.3687,5.2634,5.2634,3600.0],["1995-04-27",5.2634,5.2634,5.2634,5.2634,0.0],["1995-04-28",5.2634,5.2634,5.2634,5.2634,900.0],["1995-05-01",5.2897,5.316,5.2108,5.2108,7500.0],["1995-05-02",5.2371,5.3687,5.2108,5.2108,2550.0],["1995-05-03",5.3687,5.3687,5.2897,5.3687,3900.0],["1995-05-04",5.2897,5.316,5.2108,5.316,2700.0],["1995-05-05",5.2108,5.316,5.2108,5.2634,5550.0],["1995-05-08",5.2108,5.2634,5.1581,5.1581,3150.0],["1995-05-09",5.2634,5.2634,5.1055,5.1055,2400.0],["1995-05-10",5.1055,5.2634,5.1055,5.2634,2100.0],["1995-05-11",5.1055,5.1055,5.1055,5.1055,450.0],["1995-05-12",5.1055,5.2634,5.1055,5.1845,9600.0],["1995-05-15",5.1055,5.2634,5.1055,5.1055,2850.0],["1995-05-16",5.1055,5.1055,5.1055,5.1055,750.0],["1995-05-17",5.1055,5.1055,5.1055,5.1055,900.0],["1995-05-18",5.1055,5.2634,5.1055,5.2634,1650.0],["1995-05-19",5.1055,5.2108,5.0529,5.2108,2400.0],["1995-05-22",5.0529,5.0529,5.0529,5.0529,300.0],["1995-05-23",5.0529,5.1581,4.9739,5.0529,23250.0],["1995-05-24",4.9476,5.1055,4.9476,5.1055,900.0],["1995-05-25",5.0529,5.1055,4.9476,5.1055,5400.0],["1995-05-26",4.9476,5.1055,4.9476,4.9608,5100.0],["1995-05-30",4.895,5.0529,4.895,4.895,25650.0],["1995-05-31",5.0529,5.0529,4.895,4.895,17100.0],["1995-06-01",4.9213,5.1055,4.895,5.0002,12300.0],["1995-06-02",4.9476,5.1055,4.9476,4.9476,4800.0],["1995-06-05",4.895,5.0002,4.895,5.0002,3000.0],["1995-06-06",4.996,4.996,4.996,4.996,1200.0],["1995-06-07",5.1023,5.1554,5.1023,5.1554,13200.0],["1995-06-08",5.1289,5.1289,5.1289,5.1289,1050.0],["1995-06-09",5.1554,5.2617,5.1554,5.2617,3750.0],["1995-06-12",5.1554,5.2617,5.1554,5.2617,4800.0],["1995-06-13",5.182,5.2617,5.1289,5.2617,5250.0],["1995-06-14",5.2086,5.2617,5.2086,5.2351,4200.0],["1995-06-15",5.2617,5.2617,5.2617,5.2617,2700.0],["1995-06-16",5.2617,5.2617,5.1289,5.2351,6750.0],["1995-06-19",5.1289,5.1289,5.1023,5.1023,2550.0],["1995-06-20",5.1554,5.2617,5.1554,5.2351,5400.0],["1995-06-21",5.2086,5.3149,5.2086,5.2086,3300.0],["1995-06-22",5.2086,5.3282,5.2086,5.2617,11400.0],["1995-06-23",5.2617,5.4743,5.2617,5.4477,28500.0],["1995-06-26",5.4743,5.5275,5.4212,5.5275,14700.0],["1995-06-27",5.5275,5.6338,5.4743,5.4743,36750.0],["1995-06-28",5.4743,5.4743,5.4743,5.4743,0.0],["1995-06-29",5.5009,5.6338,5.4743,5.4743,15600.0],["1995-06-30",5.5275,5.5806,5.4743,5.4743,9750.0],["1995-07-03",5.5009,5.5275,5.4743,5.4743,22200.0],["1995-07-05",5.5806,5.5806,5.4743,5.4743,19800.0],["1995-07-06",5.5275,5.6338,5.5275,5.6338,55350.0],["1995-07-07",5.6869,5.6869,5.5275,5.6603,4650.0],["1995-07-10",5.6869,5.6869,5.5275,5.6869,2400.0],["1995-07-11",5.6869,5.7932,5.5275,5.7932,17550.0],["1995-07-12",5.6869,5.8464,5.6869,5.6869,4800.0],["1995-07-13",5.8464,5.8464,5.6869,5.7932,3900.0],["1995-07-14",5.6869,5.8464,5.6869,5.7666,3750.0],["1995-07-17",5.6869,5.8464,5.6869,5.8464,1650.0],["1995-07-18",5.8464,5.8464,5.8464,5.8464,0.0],["1995-07-19",5.6869,5.7932,5.6869,5.7932,5400.0],["1995-07-20",5.6869,5.8464,5.6869,5.7401,13650.0],["1995-07-21",5.7401,5.9527,5.7401,5.7932,6450.0],["1995-07-24",5.9527,5.9527,5.9527,5.9527,150.0],["1995-07-25",5.7932,5.8995,5.7932,5.8729,8100.0],["1995-07-26",5.7932,5.8995,5.7932,5.8729,5100.0],["1995-07-27",5.7932,5.9527,5.7932,5.9527,4350.0],["1995-07-28",5.9527,5.9527,5.9527,5.9527,0.0],["1995-07-31",5.7932,5.9527,5.7932,5.9527,4050.0],["1995-08-01",5.7932,5.9527,5.7932,5.7932,4200.0],["1995-08-02",5.7932,5.7932,5.7932,5.7932,750.0],["1995-08-03",5.7932,5.7932,5.7932,5.7932,0.0],["1995-08-04",5.8729,5.9527,5.7932,5.9527,5700.0],["1995-08-07",5.8729,5.8995,5.7932,5.8995,18600.0],["1995-08-08",5.9527,6.0058,5.9527,6.0058,2850.0],["1995-08-09",5.8464,6.0058,5.8464,5.8464,2850.0],["1995-08-10",5.9527,6.0058,5.9527,6.0058,2550.0],["1995-08-11",5.8464,6.0058,5.8464,6.0058,2400.0],["1995-08-14",5.8464,6.0058,5.8464,6.0058,2400.0],["1995-08-15",6.0058,6.0058,6.0058,6.0058,0.0],["1995-08-16",6.0058,6.0058,6.0058,6.0058,600.0],["1995-08-17",5.8464,5.9527,5.8464,5.9527,1800.0],["1995-08-18",5.8464,5.9792,5.8464,5.9792,70200.0],["1995-08-21",5.8464,6.1121,5.8464,6.059,47400.0],["1995-08-22",6.0324,6.0457,6.0324,6.0457,6600.0],["1995-08-23",6.0324,6.1121,6.0058,6.0058,2550.0],["1995-08-24",6.0058,6.1121,6.0058,6.059,5400.0],["1995-08-25",6.0058,6.0855,6.0058,6.0058,2250.0],["1995-08-28",6.0058,6.1121,6.0058,6.1121,3600.0],["1995-08-29",6.0058,6.0855,6.0058,6.0855,2100.0],["1995-08-30",6.0855,6.0855,6.0855,6.0855,0.0],["1995-08-31",6.0058,6.0855,6.0058,6.0855,3150.0],["1995-09-01",6.1121,6.1121,6.1121,6.1121,300.0],["1995-09-05",6.0058,6.1121,6.0058,6.1121,3300.0],["1995-09-06",6.0585,6.1657,6.0585,6.1389,4500.0],["1995-09-07",6.0585,6.1657,6.0585,6.1255,5700.0],["1995-09-08",6.0585,6.1657,6.0585,6.1389,3450.0],["1995-09-11",6.1121,6.1657,6.0585,6.1657,6750.0],["1995-09-12",6.0585,6.1657,6.0585,6.1657,4650.0],["1995-09-13",6.1389,6.1389,6.1121,6.1121,4800.0],["1995-09-14",6.1657,6.3266,6.1121,6.3266,26700.0],["1995-09-15",6.3266,6.3266,6.1657,6.3266,3000.0],["1995-09-18",6.3266,6.3266,6.3266,6.3266,600.0],["1995-09-19",6.1121,6.2193,6.1121,6.1657,4350.0],["1995-09-20",6.1121,6.1121,6.1121,6.1121,150.0],["1995-09-21",6.1121,6.3266,6.1121,6.1121,6300.0],["1995-09-22",6.1121,6.1121,6.1121,6.1121,2700.0],["1995-09-25",6.1121,6.1121,6.1121,6.1121,0.0],["1995-09-26",6.1121,6.1121,6.1121,6.1121,0.0],["1995-09-27",6.1121,6.2729,6.1121,6.2729,750.0],["1995-09-28",6.1121,6.1121,6.1121,6.1121,1200.0],["1995-09-29",6.1121,6.1121,6.1121,6.1121,150.0],["1995-10-02",6.1121,6.1724,6.1121,6.1121,6300.0],["1995-10-03",6.1389,6.3266,6.1389,6.3266,7500.0],["1995-10-04",6.1121,6.1121,6.1121,6.1121,150.0],["1995-10-05",6.1121,6.1121,6.1121,6.1121,1050.0],["1995-10-06",6.1121,6.2193,6.1121,6.2193,3150.0],["1995-10-09",6.1657,6.2193,6.1657,6.2193,600.0],["1995-10-10",6.1657,6.3534,6.1657,6.3266,28650.0],["1995-10-11",6.2729,6.2998,6.2729,6.2998,600.0],["1995-10-12",6.2729,6.3266,6.2729,6.2729,19200.0],["1995-10-13",6.3266,6.3266,6.3266,6.3266,600.0],["1995-10-16",6.3802,6.3802,6.273,6.3266,17100.0],["1995-10-17",6.3266,6.3266,6.3266,6.3266,0.0],["1995-10-18",6.2729,6.2729,6.2729,6.2729,150.0],["1995-10-19",6.3768,6.3802,6.3266,6.3266,15900.0],["1995-10-20",6.4338,6.4338,6.3266,6.3266,1050.0],["1995-10-23",6.3266,6.407,6.3266,6.407,3300.0],["1995-10-24",6.3802,6.3802,6.2193,6.3802,16350.0],["1995-10-25",6.2193,6.2998,6.2193,6.2193,2100.0],["1995-10-26",6.2193,6.2193,6.2193,6.2193,0.0],["1995-10-27",6.2193,6.2193,6.2193,6.2193,150.0],["1995-10-30",6.3266,6.3266,6.2193,6.2193,1350.0],["1995-10-31",6.2193,6.2193,6.2193,6.2193,2550.0],["1995-11-01",6.2193,6.3266,6.1657,6.2193,26850.0],["1995-11-02",6.1657,6.1657,6.1657,6.1657,1500.0],["1995-11-03",6.1657,6.1657,6.0853,6.0853,18450.0],["1995-11-06",6.0853,6.0853,6.0853,6.0853,0.0],["1995-11-07",6.0049,6.1121,6.0049,6.0049,3150.0],["1995-11-08",6.0049,6.0049,6.0049,6.0049,0.0],["1995-11-09",6.0049,6.0585,6.0049,6.0585,1650.0],["1995-11-10",6.0049,6.0049,6.0049,6.0049,13650.0],["1995-11-13",5.8976,5.8976,5.8976,5.8976,300.0],["1995-11-14",6.0049,6.0049,5.8976,5.9513,4650.0],["1995-11-15",5.844,5.9513,5.844,5.844,2250.0],["1995-11-16",5.844,5.844,5.844,5.844,0.0],["1995-11-17",5.844,5.9513,5.844,5.844,7950.0],["1995-11-20",5.844,5.9513,5.844,5.9513,1800.0],["1995-11-21",5.844,5.8708,5.7368,5.7368,109200.0],["1995-11-22",5.844,5.844,5.844,5.844,8400.0],["1995-11-24",5.7368,5.844,5.7368,5.844,750.0],["1995-11-27",5.7368,5.844,5.7368,5.844,4200.0],["1995-11-28",5.844,5.844,5.844,5.844,0.0],["1995-11-29",5.844,5.844,5.844,5.844,1650.0],["1995-11-30",5.844,5.8708,5.7368,5.8708,4350.0],["1995-12-01",5.8976,5.8976,5.7368,5.8976,1500.0],["1995-12-04",5.7368,5.8976,5.7368,5.8976,2100.0],["1995-12-05",5.8976,5.8976,5.7368,5.8976,4350.0],["1995-12-06",5.7894,5.9518,5.7894,5.9518,2250.0],["1995-12-07",5.8435,5.9518,5.8435,5.9518,2700.0],["1995-12-08",5.8435,5.9518,5.8435,5.9518,2700.0],["1995-12-11",5.8435,5.9518,5.8435,5.9518,6750.0],["1995-12-12",5.9518,5.9518,5.9518,5.9518,0.0],["1995-12-13",5.9518,6.0059,5.8435,6.0059,1350.0],["1995-12-14",6.0059,6.0059,6.0059,6.0059,11100.0],["1995-12-15",6.0059,6.0059,5.8976,6.0059,4950.0],["1995-12-18",5.8976,6.0059,5.8976,6.0059,2850.0],["1995-12-19",5.8976,5.9518,5.8976,5.8976,5400.0],["1995-12-20",5.8976,6.06,5.8976,6.06,13050.0],["1995-12-21",5.9517,6.1141,5.9517,6.1141,600.0],["1995-12-22",5.9518,6.06,5.9518,6.06,4650.0],["1995-12-26",5.9518,6.06,5.9518,5.9518,1650.0],["1995-12-27",6.1141,6.1141,6.1141,6.1141,450.0],["1995-12-28",5.9518,6.1141,5.9518,6.06,12900.0],["1995-12-29",6.0059,6.06,6.0059,6.06,6300.0],["1996-01-02",6.0059,6.0329,6.0059,6.0059,22050.0],["1996-01-03",6.0059,6.0329,6.0059,6.0329,12750.0],["1996-01-04",6.0059,6.0329,6.0059,6.0329,8100.0],["1996-01-05",5.9518,6.0059,5.9518,6.0059,2400.0],["1996-01-08",5.8976,6.0059,5.8976,6.0059,1050.0],["1996-01-09",6.0059,6.0059,5.8976,5.8976,5250.0],["1996-01-10",5.9518,6.0059,5.8976,6.0059,2850.0],["1996-01-11",6.0059,6.0059,5.8976,6.0059,11400.0],["1996-01-12",6.0059,6.0059,6.0059,6.0059,600.0],["1996-01-15",6.0059,6.0059,5.8976,5.8976,900.0],["1996-01-16",5.8976,6.0059,5.8976,6.0059,2100.0],["1996-01-17",5.8976,6.0059,5.8976,6.0059,8700.0],["1996-01-18",5.8976,6.0059,5.8976,6.0059,2400.0],["1996-01-19",6.0059,6.0059,5.8976,5.8976,6300.0],["1996-01-22",5.8976,5.9518,5.7353,5.9518,10800.0],["1996-01-23",5.7353,5.9518,5.7353,5.9518,2100.0],["1996-01-24",5.9247,5.9518,5.9247,5.9518,1800.0],["1996-01-25",5.7353,5.8976,5.7353,5.8976,28050.0],["1996-01-26",5.8976,5.8976,5.7353,5.8435,6600.0],["1996-01-29",5.7353,5.8976,5.7353,5.7624,6450.0],["1996-01-30",5.7624,5.7624,5.7624,5.7624,1950.0],["1996-01-31",5.83,5.8976,5.7894,5.8976,8250.0],["1996-02-01",5.8976,5.8976,5.8976,5.8976,0.0],["1996-02-02",5.8976,5.8976,5.8976,5.8976,0.0],["1996-02-05",5.7962,5.8976,5.7624,5.8976,1050.0],["1996-02-06",5.7624,5.8706,5.7624,5.8706,2550.0],["1996-02-07",5.7894,5.8976,5.7894,5.7894,3900.0],["1996-02-08",5.8435,5.8435,5.8165,5.8165,4500.0],["1996-02-09",5.7894,5.8976,5.7894,5.8435,12450.0],["1996-02-12",5.8435,6.0059,5.8435,6.0059,4500.0],["1996-02-13",5.8976,6.2223,5.8976,6.2223,52050.0],["1996-02-14",6.06,6.087,6.06,6.06,6750.0],["1996-02-15",6.1682,6.1682,6.0059,6.0059,3150.0],["1996-02-16",6.0059,6.06,6.0059,6.06,9750.0],["1996-02-20",5.9247,6.0464,5.9247,5.9923,4650.0],["1996-02-21",5.9247,5.9247,5.8976,5.8976,7200.0],["1996-02-22",5.8435,6.06,5.8435,6.06,3000.0],["1996-02-23",5.8976,5.8976,5.8976,5.8976,1500.0],["1996-02-26",5.8435,6.06,5.8435,6.06,1350.0],["1996-02-27",6.06,6.06,6.06,6.06,0.0],["1996-02-28",5.8976,5.9518,5.8976,5.9518,2700.0],["1996-02-29",5.8976,6.06,5.8976,6.0059,5550.0],["1996-03-01",5.8435,6.0059,5.8435,6.0059,2250.0],["1996-03-04",5.9518,5.9518,5.9518,5.9518,450.0],["1996-03-05",5.8435,5.8706,5.7894,5.7894,6150.0],["1996-03-06",5.8463,6.0102,5.8463,6.0102,4050.0],["1996-03-07",6.0102,6.0102,6.0102,6.0102,150.0],["1996-03-08",5.7916,5.9555,5.7916,5.9009,3450.0],["1996-03-11",5.7916,5.9009,5.7916,5.9009,4800.0],["1996-03-12",5.9009,5.9009,5.737,5.8463,14100.0],["1996-03-13",5.8463,5.8463,5.737,5.7916,3300.0],["1996-03-14",5.737,5.8463,5.737,5.8463,2250.0],["1996-03-15",5.737,5.8463,5.737,5.737,3300.0],["1996-03-18",5.8463,5.8463,5.8463,5.8463,300.0],["1996-03-19",5.8463,5.9009,5.7916,5.8189,3750.0],["1996-03-20",5.9009,5.9009,5.737,5.8736,13800.0],["1996-03-21",5.9009,5.9009,5.8463,5.8463,750.0],["1996-03-22",5.737,5.9009,5.737,5.737,2400.0],["1996-03-25",5.7916,5.9009,5.7916,5.9009,1350.0],["1996-03-26",5.8189,5.8463,5.8189,5.8463,8250.0],["1996-03-27",5.7916,5.9009,5.7916,5.9009,5100.0],["1996-03-28",5.9009,5.9009,5.9009,5.9009,600.0],["1996-03-29",5.9009,5.9009,5.7916,5.7916,1650.0],["1996-04-01",5.7916,5.9009,5.7916,5.9009,50850.0],["1996-04-02",5.7916,5.7916,5.7916,5.7916,600.0],["1996-04-03",5.8975,5.9009,5.7916,5.9009,2100.0],["1996-04-04",5.7916,5.7916,5.7916,5.7916,900.0],["1996-04-08",5.7916,5.7916,5.6823,5.6823,14250.0],["1996-04-09",5.7916,5.7916,5.6823,5.7916,6450.0],["1996-04-10",5.7916,5.7916,5.7916,5.7916,1650.0],["1996-04-11",5.6823,5.7916,5.6277,5.7916,20400.0],["1996-04-12",5.6823,5.7916,5.6823,5.7916,1950.0],["1996-04-15",5.6277,5.6277,5.6277,5.6277,900.0],["1996-04-16",5.7916,5.7916,5.6277,5.7916,6450.0],["1996-04-17",5.6277,5.6823,5.6277,5.6823,2700.0],["1996-04-18",5.6277,5.8463,5.6277,5.8463,7950.0],["1996-04-19",5.737,5.8463,5.737,5.7916,10350.0],["1996-04-22",5.7916,5.9555,5.7916,5.8736,14400.0],["1996-04-23",5.8463,5.9555,5.8463,5.9009,10500.0],["1996-04-24",5.9009,5.9009,5.8463,5.8463,4650.0],["1996-04-25",5.9555,5.9555,5.8463,5.8463,2550.0],["1996-04-26",5.9555,5.9555,5.9009,5.9009,4500.0],["1996-04-29",5.8463,5.9555,5.8463,5.9555,4800.0],["1996-04-30",5.9555,5.9555,5.8463,5.8463,450.0],["1996-05-01",5.8736,5.9555,5.8463,5.9009,9150.0],["1996-05-02",5.9555,5.9555,5.9555,5.9555,750.0],["1996-05-03",5.8463,5.8736,5.8463,5.8463,5250.0],["1996-05-06",5.9555,5.9555,5.8463,5.8463,3750.0],["1996-05-07",5.8463,5.8463,5.7916,5.7916,3300.0],["1996-05-08",5.7916,5.9009,5.7916,5.7916,1500.0],["1996-05-09",5.7916,5.7916,5.7916,5.7916,450.0],["1996-05-10",5.7916,5.7916,5.7916,5.7916,1350.0],["1996-05-13",5.8053,5.8053,5.8053,5.8053,3000.0],["1996-05-14",5.7916,5.9009,5.737,5.7643,7800.0],["1996-05-15",5.737,5.737,5.737,5.737,750.0],["1996-05-16",5.737,5.9009,5.737,5.9009,900.0],["1996-05-17",5.9009,5.9009,5.737,5.737,600.0],["1996-05-20",5.737,5.737,5.737,5.737,450.0],["1996-05-21",5.737,5.9009,5.737,5.8736,29100.0],["1996-05-22",5.737,5.9009,5.737,5.7916,8850.0],["1996-05-23",5.9009,5.9009,5.737,5.737,6450.0],["1996-05-24",5.9009,5.9009,5.8599,5.8599,1800.0],["1996-05-28",5.737,5.8189,5.737,5.737,10050.0],["1996-05-29",5.9009,5.9009,5.8463,5.8463,3750.0],["1996-05-30",5.7916,5.8463,5.7916,5.8463,1350.0],["1996-05-31",5.9009,5.9009,5.9009,5.9009,600.0],["1996-06-03",5.9009,5.9009,5.7916,5.7916,1350.0],["1996-06-04",5.9009,5.9009,5.7916,5.7916,12750.0],["1996-06-05",5.849,5.849,5.849,5.849,450.0],["1996-06-06",5.849,5.9594,5.849,5.9594,600.0],["1996-06-07",5.849,5.849,5.849,5.849,6900.0],["1996-06-10",5.849,5.849,5.849,5.849,2550.0],["1996-06-11",5.849,5.849,5.849,5.849,1500.0],["1996-06-12",5.849,5.849,5.849,5.849,1050.0],["1996-06-13",5.9594,5.9594,5.849,5.9594,5100.0],["1996-06-14",5.849,5.9594,5.849,5.9594,7200.0],["1996-06-17",5.9594,5.9594,5.849,5.849,4500.0],["1996-06-18",5.9594,5.9594,5.849,5.9594,3750.0],["1996-06-19",5.849,5.9594,5.849,5.849,2400.0],["1996-06-20",5.849,5.9594,5.849,5.9042,4650.0],["1996-06-21",5.9594,5.9594,5.849,5.849,750.0],["1996-06-24",5.9594,5.9594,5.849,5.849,4650.0],["1996-06-25",5.849,5.849,5.849,5.849,1500.0],["1996-06-26",5.849,5.849,5.849,5.849,150.0],["1996-06-27",5.9042,5.9594,5.849,5.849,8550.0],["1996-06-28",5.9042,6.0145,5.7386,6.0145,26250.0],["1996-07-01",5.9042,5.9594,5.849,5.9594,24150.0],["1996-07-02",5.9594,5.9594,5.8766,5.8766,1950.0],["1996-07-03",5.849,5.849,5.849,5.849,900.0],["1996-07-05",5.849,5.9594,5.849,5.849,12900.0],["1996-07-08",5.9594,5.9594,5.849,5.9594,1650.0],["1996-07-09",5.9594,5.9594,5.849,5.849,8250.0],["1996-07-10",5.849,5.9594,5.849,5.8766,8100.0],["1996-07-11",5.9594,5.9594,5.849,5.849,13500.0],["1996-07-12",5.849,5.9594,5.849,5.849,3900.0],["1996-07-15",5.849,5.849,5.849,5.849,5400.0],["1996-07-16",5.849,5.9594,5.849,5.9594,20550.0],["1996-07-17",5.849,5.849,5.849,5.849,300.0],["1996-07-18",5.849,5.849,5.849,5.849,300.0],["1996-07-19",5.849,5.9594,5.7938,5.9594,6000.0],["1996-07-22",5.7938,5.7938,5.7938,5.7938,150.0],["1996-07-23",5.9594,5.9594,5.849,5.849,600.0],["1996-07-24",5.849,5.9594,5.849,5.9594,8850.0],["1996-07-25",5.849,5.9042,5.849,5.8766,4800.0],["1996-07-26",5.849,5.9042,5.849,5.9042,4050.0],["1996-07-29",5.849,5.9594,5.849,5.9594,3300.0],["1996-07-30",5.9594,5.9594,5.7938,5.7938,5550.0],["1996-07-31",5.7938,5.7938,5.7938,5.7938,5250.0],["1996-08-01",5.7938,5.9594,5.7938,5.7938,20700.0],["1996-08-02",5.7938,5.849,5.7938,5.849,600.0],["1996-08-05",5.849,5.849,5.849,5.849,0.0],["1996-08-06",5.7938,5.9594,5.7938,5.8214,11850.0],["1996-08-07",5.8214,5.8214,5.8214,5.8214,0.0],["1996-08-08",5.9594,5.9594,5.9594,5.9594,600.0],["1996-08-09",5.7938,5.7938,5.7938,5.7938,3450.0],["1996-08-12",5.8214,5.8214,5.7938,5.7938,9300.0],["1996-08-13",5.7938,5.7938,5.7938,5.7938,450.0],["1996-08-14",5.9594,5.9594,5.7938,5.7938,1650.0],["1996-08-15",5.7938,5.9594,5.7938,5.9594,11100.0],["1996-08-16",5.7938,5.9594,5.7938,5.9594,4350.0],["1996-08-19",5.9594,5.9594,5.9594,5.9594,300.0],["1996-08-20",5.9594,5.9594,5.7938,5.8214,3000.0],["1996-08-21",5.9594,5.9594,5.7938,5.7938,600.0],["1996-08-22",5.7938,5.9594,5.7938,5.8214,5250.0],["1996-08-23",5.9042,5.9594,5.849,5.9594,1800.0],["1996-08-26",5.9594,5.9594,5.9594,5.9594,2400.0],["1996-08-27",5.7938,5.9594,5.7938,5.8214,5700.0],["1996-08-28",5.8766,5.9594,5.8766,5.9594,4500.0],["1996-08-29",5.9594,5.9594,5.7938,5.7938,1950.0],["1996-08-30",5.9594,6.1249,5.9594,6.1249,18150.0],["1996-09-03",5.9594,6.1249,5.9042,6.1249,19200.0],["1996-09-04",6.0283,6.1249,6.0145,6.0145,6900.0],["1996-09-05",6.1801,6.1801,6.0145,6.0145,1200.0],["1996-09-06",6.1801,6.1801,6.0145,6.0421,4200.0],["1996-09-09",6.0145,6.0145,6.0145,6.0145,300.0],["1996-09-10",6.1801,6.1801,6.0145,6.0697,3750.0],["1996-09-11",6.0145,6.1801,6.0145,6.0145,8700.0],["1996-09-12",6.0145,6.1801,6.0145,6.0145,4050.0],["1996-09-13",6.0145,6.2077,6.0145,6.1249,12600.0],["1996-09-16",6.1249,6.2904,6.1249,6.2904,8100.0],["1996-09-17",6.1249,6.2077,6.1249,6.1249,4050.0],["1996-09-18",6.1249,6.2904,6.1249,6.1249,1950.0],["1996-09-19",6.2904,6.2904,6.1249,6.2904,4350.0],["1996-09-20",6.1249,6.2904,6.1249,6.1801,3450.0],["1996-09-23",6.1801,6.2904,6.1801,6.2904,7200.0],["1996-09-24",6.2904,6.2904,6.1801,6.2353,15750.0],["1996-09-25",6.2904,6.2904,6.2353,6.2904,1650.0],["1996-09-26",6.1801,6.1801,6.1801,6.1801,150.0],["1996-09-27",6.2353,6.2904,6.1801,6.2904,4050.0],["1996-09-30",6.1801,6.1801,6.0697,6.0697,10800.0],["1996-10-01",6.0697,6.2353,6.0697,6.2353,6450.0],["1996-10-02",6.2353,6.2353,6.2353,6.2353,300.0],["1996-10-03",6.1801,6.2353,6.1801,6.2353,2250.0],["1996-10-04",6.2353,6.4008,6.2353,6.2904,23850.0],["1996-10-07",6.3456,6.456,6.2628,6.318,12900.0],["1996-10-08",6.2904,6.5112,6.2904,6.2904,29850.0],["1996-10-09",6.318,6.5112,6.318,6.5112,600.0],["1996-10-10",6.5112,6.5112,6.5112,6.5112,3600.0],["1996-10-11",6.2904,6.5112,6.2904,6.5112,2100.0],["1996-10-14",6.5112,6.5112,6.3456,6.3732,3450.0],["1996-10-15",6.3456,6.5112,6.3456,6.3732,7500.0],["1996-10-16",6.5112,6.5112,6.5112,6.5112,12450.0],["1996-10-17",6.456,6.5112,6.3456,6.5112,10800.0],["1996-10-18",6.3456,6.5112,6.3456,6.5112,1950.0],["1996-10-21",6.3456,6.5112,6.3456,6.5112,3600.0],["1996-10-22",6.5112,6.5112,6.456,6.5112,2850.0],["1996-10-23",6.5112,6.6767,6.4008,6.6767,20850.0],["1996-10-24",6.5112,6.6767,6.5112,6.6491,4950.0],["1996-10-25",6.5663,6.7319,6.5387,6.7319,7800.0],["1996-10-28",6.5663,6.6767,6.5663,6.5663,3750.0],["1996-10-29",6.5663,6.5663,6.5663,6.5663,750.0],["1996-10-30",6.5663,6.7319,6.5663,6.5663,7350.0],["1996-10-31",6.5663,6.7043,6.5663,6.7043,9450.0],["1996-11-01",6.7319,6.7319,6.5663,6.6491,7650.0],["1996-11-04",6.5663,6.7319,6.5663,6.7319,2100.0],["1996-11-05",6.7595,6.7595,6.6215,6.7319,5250.0],["1996-11-06",6.6215,6.7319,6.6215,6.7319,3300.0],["1996-11-07",6.7319,6.7319,6.6215,6.7319,5850.0],["1996-11-08",6.6215,6.7319,6.6215,6.6767,4650.0],["1996-11-11",6.6215,6.7319,6.5663,6.5663,10500.0],["1996-11-12",6.5663,6.5663,6.5663,6.5663,0.0],["1996-11-13",6.5663,6.5663,6.5112,6.5112,30450.0],["1996-11-14",6.6767,6.6767,6.5112,6.5112,18300.0],["1996-11-15",6.5112,6.6767,6.5112,6.5112,4350.0],["1996-11-18",6.6215,6.6215,6.456,6.6215,2700.0],["1996-11-19",6.456,6.6215,6.456,6.6215,8400.0],["1996-11-20",6.5663,6.6215,6.456,6.6077,13200.0],["1996-11-21",6.6215,6.6767,6.5112,6.5663,15900.0],["1996-11-22",6.6767,6.6767,6.5663,6.6215,6900.0],["1996-11-25",6.6767,6.6767,6.5663,6.6767,17850.0],["1996-11-26",6.5663,6.7319,6.5663,6.7043,12000.0],["1996-11-27",6.7043,6.7043,6.7043,6.7043,0.0],["1996-11-29",6.7319,6.7319,6.5663,6.6767,1350.0],["1996-12-02",6.7319,6.7319,6.5663,6.7319,6900.0],["1996-12-03",6.7319,6.7319,6.6215,6.6215,8850.0],["1996-12-04",6.5663,6.7319,6.5663,6.5663,3150.0],["1996-12-05",6.7319,6.787,6.7319,6.7319,13800.0],["1996-12-06",6.6215,6.787,6.6215,6.787,14550.0],["1996-12-09",6.787,6.787,6.7319,6.787,2400.0],["1996-12-10",6.6215,6.9526,6.6215,6.925,20850.0],["1996-12-11",7.0152,7.0152,6.7368,6.9038,23550.0],["1996-12-12",6.8203,6.9038,6.7368,6.9038,4350.0],["1996-12-13",6.7368,6.9595,6.7368,6.8482,19200.0],["1996-12-16",6.8482,6.8482,6.8482,6.8482,0.0],["1996-12-17",6.8203,6.9595,6.7925,6.7925,7650.0],["1996-12-18",6.876,6.9595,6.7925,6.9038,6450.0],["1996-12-19",6.7925,6.9595,6.7925,6.9595,7500.0],["1996-12-20",6.9595,7.1265,6.9038,7.1265,31500.0],["1996-12-23",6.9595,7.1822,6.9595,7.1822,8250.0],["1996-12-24",7.1265,7.1822,7.0152,7.1265,19350.0],["1996-12-26",7.0152,7.1265,7.0152,7.1265,6750.0],["1996-12-27",7.0709,7.1822,7.0709,7.1822,3150.0],["1996-12-30",7.0709,7.1822,7.0709,7.1822,5700.0],["1996-12-31",7.0709,7.2379,7.0709,7.2379,5850.0],["1997-01-02",7.1961,7.2379,7.0709,7.2379,7950.0],["1997-01-03",7.2379,7.2936,7.0709,7.2936,6600.0],["1997-01-06",7.0709,7.2936,7.0709,7.2936,11400.0],["1997-01-07",7.1544,7.2936,7.1265,7.1683,12300.0],["1997-01-08",7.2101,7.2936,7.1265,7.2936,19050.0],["1997-01-09",7.1265,7.2936,7.1265,7.2936,7800.0],["1997-01-10",7.1265,7.2379,7.0709,7.2379,29400.0],["1997-01-13",7.2379,7.2379,7.2379,7.2379,2550.0],["1997-01-14",7.0709,7.2379,7.0709,7.2379,11100.0],["1997-01-15",7.1265,7.2379,7.1265,7.2379,8700.0],["1997-01-16",7.1265,7.2936,7.1265,7.1265,5700.0],["1997-01-17",7.1265,7.2936,7.1265,7.2936,13800.0],["1997-01-20",7.2379,7.2797,7.2379,7.2797,1950.0],["1997-01-21",7.2936,7.2936,7.1265,7.2936,9150.0],["1997-01-22",7.2936,7.2936,7.2936,7.2936,0.0],["1997-01-23",7.1265,7.3492,7.1265,7.1822,9000.0],["1997-01-24",7.1544,7.3492,7.1265,7.1822,5400.0],["1997-01-27",7.1265,7.3492,7.1265,7.1265,6300.0],["1997-01-28",7.1265,7.3492,7.1265,7.1822,5850.0],["1997-01-29",7.1265,7.3493,7.1265,7.2936,3450.0],["1997-01-30",7.1265,7.1265,7.1265,7.1265,1500.0],["1997-01-31",7.2657,7.3492,7.2657,7.2657,2700.0],["1997-02-03",7.3492,7.3492,7.1265,7.1822,4200.0],["1997-02-04",7.1265,7.3492,7.1265,7.3492,7050.0],["1997-02-05",7.1265,7.2936,7.1265,7.2379,2850.0],["1997-02-06",7.1265,7.2379,7.1265,7.2379,1500.0],["1997-02-07",7.1544,7.2936,7.1265,7.2936,7500.0],["1997-02-10",7.1265,7.1544,7.1265,7.1265,7650.0],["1997-02-11",7.1822,7.2657,7.1265,7.1265,4350.0],["1997-02-12",7.1544,7.2657,7.1265,7.2657,1650.0],["1997-02-13",7.1265,7.2379,7.1265,7.1265,1500.0],["1997-02-14",7.1822,7.2379,7.1265,7.1544,5400.0],["1997-02-18",7.1265,7.3492,7.1265,7.2657,11250.0],["1997-02-19",7.3492,7.3492,7.1265,7.2657,7800.0],["1997-02-20",7.1265,7.2379,7.1265,7.1544,1350.0],["1997-02-21",7.1265,7.3492,7.1265,7.3492,450.0],["1997-02-24",7.1265,7.1265,7.1265,7.1265,4050.0],["1997-02-25",7.1265,7.1544,7.1265,7.1544,5250.0],["1997-02-26",7.1265,7.1265,7.1265,7.1265,150.0],["1997-02-27",7.1544,7.3214,7.1544,7.2379,3450.0],["1997-02-28",7.2379,7.2379,7.2379,7.2379,450.0],["1997-03-03",7.2101,7.3492,7.2101,7.3492,18150.0],["1997-03-04",7.1822,7.3492,7.1822,7.3492,1200.0],["1997-03-05",7.1822,7.4049,7.1822,7.4049,5700.0],["1997-03-06",7.1822,7.3492,7.1822,7.3492,16050.0],["1997-03-07",7.3771,7.4049,7.2379,7.3214,18900.0],["1997-03-10",7.2379,7.4049,7.2379,7.4049,5400.0],["1997-03-11",7.2379,7.3492,7.2379,7.3492,35100.0],["1997-03-12",7.3021,7.4706,7.3021,7.4706,2850.0],["1997-03-13",7.3021,7.4706,7.3021,7.4706,4650.0],["1997-03-14",7.4425,7.4706,7.3723,7.4706,39750.0],["1997-03-17",7.4706,7.4706,7.3863,7.4706,7650.0],["1997-03-18",7.3302,7.4706,7.3021,7.3863,44850.0],["1997-03-19",7.3302,7.4706,7.3302,7.4706,2250.0],["1997-03-20",7.3021,7.4706,7.3021,7.4706,21000.0],["1997-03-21",7.4706,7.4706,7.3021,7.3301,28050.0],["1997-03-24",7.3021,7.4706,7.3021,7.3582,6150.0],["1997-03-25",7.3302,7.4706,7.3021,7.4706,5550.0],["1997-03-26",7.3021,7.4706,7.3021,7.3582,30300.0],["1997-03-27",7.3301,7.4706,7.2459,7.3301,31200.0],["1997-03-31",7.3021,7.4144,7.1897,7.1897,15900.0],["1997-04-01",7.4144,7.4144,7.1897,7.1897,3900.0],["1997-04-02",7.1897,7.4144,7.1897,7.3301,8700.0],["1997-04-03",7.1897,7.4144,7.1897,7.4144,5100.0],["1997-04-04",7.274,7.4144,7.1897,7.1897,8250.0],["1997-04-07",7.1897,7.4144,7.1897,7.4144,6750.0],["1997-04-08",7.4706,7.4987,7.3021,7.3021,7950.0],["1997-04-09",7.4706,7.4987,7.3021,7.4987,23100.0],["1997-04-10",7.4425,7.4706,7.3582,7.4706,25650.0],["1997-04-11",7.3021,7.4987,7.3021,7.4706,3750.0],["1997-04-14",7.3021,7.4987,7.3021,7.4987,4350.0],["1997-04-15",7.5267,7.6391,7.3582,7.5267,7200.0],["1997-04-16",7.4425,7.6672,7.4425,7.5829,6450.0],["1997-04-17",7.4144,7.6391,7.4144,7.6391,4200.0],["1997-04-18",7.4144,7.6953,7.4144,7.6391,83100.0],["1997-04-21",7.4144,7.6953,7.4144,7.5548,4350.0],["1997-04-22",7.5267,7.5267,7.4144,7.4144,750.0],["1997-04-23",7.4144,7.6953,7.4144,7.6953,6600.0],["1997-04-24",7.4425,7.4425,7.4425,7.4425,150.0],["1997-04-25",7.5548,7.6953,7.4706,7.6953,5100.0],["1997-04-28",7.4706,7.6953,7.4706,7.6953,2550.0],["1997-04-29",7.4284,7.7514,7.4284,7.6953,20700.0],["1997-04-30",7.5829,7.6672,7.5829,7.6672,6900.0],["1997-05-01",7.7514,7.8076,7.6391,7.8076,5550.0],["1997-05-02",7.8638,7.8638,7.6391,7.8076,5250.0],["1997-05-05",7.8076,7.8076,7.8076,7.8076,0.0],["1997-05-06",7.8076,7.8076,7.8076,7.8076,0.0],["1997-05-07",7.6391,7.8638,7.6391,7.8638,7350.0],["1997-05-08",7.8638,7.8638,7.8638,7.8638,1800.0],["1997-05-09",7.6391,7.8638,7.6391,7.8638,6000.0],["1997-05-12",7.6391,7.8638,7.6391,7.7514,5700.0],["1997-05-13",7.7514,7.7514,7.7514,7.7514,0.0],["1997-05-14",7.7514,7.7514,7.7514,7.7514,0.0],["1997-05-15",7.6391,7.8638,7.6391,7.8638,6900.0],["1997-05-16",7.9199,7.9199,7.6391,7.8638,2400.0],["1997-05-19",7.8638,7.8638,7.8638,7.8638,0.0],["1997-05-20",7.6391,7.9199,7.6391,7.8357,2850.0],["1997-05-21",7.9761,7.9761,7.9761,7.9761,1350.0],["1997-05-22",7.9761,8.3131,7.9761,8.0884,21450.0],["1997-05-23",8.257,8.257,8.257,8.257,300.0],["1997-05-27",8.0323,8.257,8.0323,8.257,3150.0],["1997-05-28",8.257,8.257,8.257,8.257,1950.0],["1997-05-29",8.0323,8.257,8.0323,8.257,3300.0],["1997-05-30",8.0323,8.257,8.0323,8.257,1050.0],["1997-06-02",8.0323,8.257,8.0323,8.257,750.0],["1997-06-03",8.0323,8.5378,8.0323,8.5378,6750.0],["1997-06-04",8.5378,8.5378,8.2008,8.2008,1050.0],["1997-06-05",8.2008,8.2008,8.2008,8.2008,0.0],["1997-06-06",8.5378,8.5378,8.2008,8.2008,1200.0],["1997-06-09",8.2008,8.5659,8.2008,8.5659,13650.0],["1997-06-10",8.594,8.7063,8.5378,8.5378,13950.0],["1997-06-11",8.6035,8.9148,8.6035,8.8865,12300.0],["1997-06-12",8.6035,8.6035,8.1506,8.1506,43200.0],["1997-06-13",8.5469,8.5469,8.2072,8.5469,10650.0],["1997-06-16",8.2639,8.5469,8.2639,8.5469,750.0],["1997-06-17",8.3488,8.3488,8.1506,8.3205,10050.0],["1997-06-18",8.1506,8.3205,8.1506,8.3205,2550.0],["1997-06-19",8.4903,8.4903,8.2355,8.2355,7350.0],["1997-06-20",8.4903,8.6035,8.1506,8.6035,13050.0],["1997-06-23",8.6035,8.6035,8.6035,8.6035,300.0],["1997-06-24",8.6035,8.6035,8.2638,8.4903,11400.0],["1997-06-25",8.2638,8.6035,8.2638,8.3771,1350.0],["1997-06-26",8.2921,8.9431,8.2921,8.9431,22350.0],["1997-06-27",9.0563,9.0563,8.7167,9.0563,7950.0],["1997-06-30",9.0563,9.2261,8.9431,8.9714,34650.0],["1997-07-01",9.2261,9.3959,9.0563,9.0563,8100.0],["1997-07-02",9.2827,9.3393,9.1412,9.1412,5400.0],["1997-07-03",9.1412,9.1412,9.1412,9.1412,0.0],["1997-07-07",9.1412,9.3959,9.0563,9.3959,25050.0],["1997-07-08",9.3676,9.4525,9.1695,9.4525,12600.0],["1997-07-09",9.3676,9.7355,9.3676,9.7355,29850.0],["1997-07-10",9.7355,9.7355,9.5657,9.7355,1200.0],["1997-07-11",9.6223,9.6506,9.3959,9.4525,5400.0],["1997-07-14",9.2827,9.8487,9.2827,9.8487,20850.0],["1997-07-15",9.5091,10.3581,9.5091,10.3581,60000.0],["1997-07-16",9.9619,10.16,9.9619,10.16,26700.0],["1997-07-17",9.9619,9.9619,9.9619,9.9619,600.0],["1997-07-18",9.9619,9.9619,8.8865,9.2827,58050.0],["1997-07-21",8.9431,9.1695,8.9431,8.9431,5400.0],["1997-07-22",8.9431,9.1695,8.9431,9.1695,7950.0],["1997-07-23",8.9431,8.9431,8.9431,8.9431,1350.0],["1997-07-24",8.9997,9.3959,8.9997,9.1129,6000.0],["1997-07-25",9.1129,9.1412,9.1129,9.1412,2550.0],["1997-07-28",9.4525,9.4525,9.2827,9.2827,2700.0],["1997-07-29",9.1129,9.1129,9.1129,9.1129,450.0],["1997-07-30",9.1129,9.1129,9.1129,9.1129,300.0],["1997-07-31",9.1129,9.4525,9.1129,9.1129,1950.0],["1997-08-01",9.1129,9.4525,9.1129,9.4525,7050.0],["1997-08-04",9.5091,9.594,9.0846,9.594,6800.0],["1997-08-05",9.2544,9.594,9.2544,9.594,5500.0],["1997-08-06",9.3393,9.5091,8.9997,8.9997,18200.0],["1997-08-07",9.2544,9.2544,8.9148,9.2119,4800.0],["1997-08-08",9.1695,9.1695,8.8299,8.8935,2600.0],["1997-08-11",8.8299,9.1695,8.8299,9.0846,6100.0],["1997-08-12",8.9997,9.1695,8.9148,8.9148,9400.0],["1997-08-13",8.9997,8.9997,8.8299,8.9997,6200.0],["1997-08-14",9.1695,9.1695,8.8299,8.8299,600.0],["1997-08-15",8.8299,8.9997,8.8299,8.8299,3000.0],["1997-08-18",8.745,8.745,8.745,8.745,700.0],["1997-08-19",9.1695,9.1695,8.8299,9.1695,5600.0],["1997-08-20",9.1695,9.1695,8.7874,8.7874,5000.0],["1997-08-21",9.0421,9.0421,8.745,8.8723,20100.0],["1997-08-22",9.1695,9.1695,8.8299,8.8299,3500.0],["1997-08-25",8.8299,9.1695,8.8299,8.9997,4500.0],["1997-08-26",8.9148,8.9148,8.9148,8.9148,100.0],["1997-08-27",8.9997,9.1695,8.8299,8.9997,8400.0],["1997-08-28",9.1482,9.2544,8.8299,9.1695,3300.0],["1997-08-29",9.2544,9.6364,9.1695,9.6364,9200.0],["1997-09-02",9.3393,10.0185,9.3393,9.594,6100.0],["1997-09-03",10.0185,10.0185,9.2968,9.7213,14500.0],["1997-09-04",9.6789,9.7638,9.4666,9.7638,1100.0],["1997-09-05",9.7638,9.7638,9.7638,9.7638,200.0],["1997-09-08",9.5091,9.9336,9.2544,9.594,24000.0],["1997-09-09",9.594,9.9336,9.594,9.9336,8200.0],["1997-09-10",10.002,10.002,9.66,10.002,1400.0],["1997-09-11",10.002,10.002,9.4036,9.4036,11900.0],["1997-09-12",9.7455,9.7455,9.4036,9.5745,21500.0],["1997-09-15",9.9165,10.0875,9.6173,10.0875,23500.0],["1997-09-16",9.9165,10.0875,9.831,10.002,13800.0],["1997-09-17",10.1516,10.1516,10.0447,10.0447,3000.0],["1997-09-18",10.0447,10.0875,9.7028,9.7028,12200.0],["1997-09-19",9.66,9.9165,9.66,9.9165,1800.0],["1997-09-22",9.9165,9.9165,9.66,9.9165,3800.0],["1997-09-23",9.9165,10.0875,9.9165,10.0875,11600.0],["1997-09-24",10.0875,10.3439,9.9165,10.173,8100.0],["1997-09-25",10.173,10.173,10.173,10.173,400.0],["1997-09-26",10.173,10.173,10.173,10.173,1900.0],["1997-09-29",10.0447,10.173,10.0447,10.173,600.0],["1997-09-30",10.002,10.173,10.002,10.173,1400.0],["1997-10-01",10.173,10.173,10.0875,10.1516,2700.0],["1997-10-02",10.173,10.4294,10.002,10.3012,9400.0],["1997-10-03",10.5149,10.5149,10.173,10.5149,1100.0],["1997-10-06",10.5149,10.5149,10.2585,10.4508,8400.0],["1997-10-07",10.6004,10.6004,10.3867,10.6004,1200.0],["1997-10-08",10.6004,10.6004,10.3867,10.6004,1600.0],["1997-10-09",10.2585,10.2585,10.2585,10.2585,600.0],["1997-10-10",10.4294,10.6004,10.2585,10.6004,7700.0],["1997-10-13",10.3439,10.6004,10.3439,10.6004,2500.0],["1997-10-14",10.6004,10.6004,10.5149,10.5149,1500.0],["1997-10-15",10.5149,10.6859,10.5149,10.5149,35000.0],["1997-10-16",10.6431,10.6859,10.3439,10.6859,3600.0],["1997-10-17",10.2584,10.5149,10.2584,10.5149,3700.0],["1997-10-20",10.2584,10.2584,9.9165,9.9165,10300.0],["1997-10-21",9.6814,10.173,9.66,10.173,800.0],["1997-10-22",9.66,10.173,9.66,10.173,1600.0],["1997-10-23",10.0875,10.173,9.6173,10.173,5600.0],["1997-10-24",10.0875,10.173,9.9165,10.173,4700.0],["1997-10-27",10.173,10.173,9.5745,9.5745,2000.0],["1997-10-28",9.4036,9.9165,9.4036,9.7028,4500.0],["1997-10-29",9.9592,10.002,9.9592,10.002,2800.0],["1997-10-30",9.5745,10.002,9.5745,10.002,3400.0],["1997-10-31",10.0875,10.173,9.66,9.66,12800.0],["1997-11-03",9.831,10.6004,9.66,10.6004,13500.0],["1997-11-04",10.5576,10.6004,10.3439,10.3439,29200.0],["1997-11-05",10.3439,10.579,10.2585,10.2585,5600.0],["1997-11-06",10.2585,10.2585,9.9165,10.2585,5800.0],["1997-11-07",9.831,10.2584,9.5745,9.5745,10600.0],["1997-11-10",10.0875,10.173,9.5745,9.5745,10500.0],["1997-11-11",10.002,10.0234,9.6814,10.0234,1300.0],["1997-11-12",9.66,9.66,9.5745,9.5745,1700.0],["1997-11-13",9.5745,10.002,9.5745,9.8738,20700.0],["1997-11-14",10.173,10.173,9.5746,10.173,9400.0],["1997-11-17",10.2585,10.2585,9.5746,10.2585,4800.0],["1997-11-18",9.831,10.2584,9.5745,10.1302,3600.0],["1997-11-19",10.173,10.2585,9.66,10.2585,3900.0],["1997-11-20",9.9592,10.2585,9.66,10.2585,4000.0],["1997-11-21",9.66,10.2584,9.66,9.831,7600.0],["1997-11-24",9.66,10.2584,9.66,10.2371,1100.0],["1997-11-25",10.2371,10.2371,9.66,9.831,2500.0],["1997-11-26",10.2371,10.2371,9.66,10.002,6900.0],["1997-11-28",10.2585,10.2585,10.002,10.2585,1200.0],["1997-12-01",10.002,10.2585,10.002,10.2585,11400.0],["1997-12-02",10.0447,10.2585,10.0447,10.173,21200.0],["1997-12-03",10.173,10.2584,10.0447,10.205,9800.0],["1997-12-04",10.2371,10.5149,10.173,10.3439,25300.0],["1997-12-05",10.4294,10.5149,10.173,10.3012,17100.0],["1997-12-08",10.5576,10.5576,10.0234,10.3439,19000.0],["1997-12-09",10.3439,10.5577,10.2584,10.4294,5000.0],["1997-12-10",10.4983,10.6704,10.3262,10.3262,4800.0],["1997-12-11",10.2401,10.6704,10.2401,10.6704,5900.0],["1997-12-12",10.6704,10.6704,10.4983,10.4983,5600.0],["1997-12-15",10.6704,10.6704,10.1541,10.6704,28200.0],["1997-12-16",10.6489,10.6489,10.4983,10.5413,4100.0],["1997-12-17",10.3262,10.6488,10.3262,10.5843,7600.0],["1997-12-18",10.2401,10.6704,10.2401,10.2401,9300.0],["1997-12-19",10.2401,10.6704,10.2401,10.2831,12300.0],["1997-12-22",10.2401,10.3692,10.2401,10.2401,4400.0],["1997-12-23",10.2401,10.6704,10.2401,10.4122,4300.0],["1997-12-24",10.6704,10.6704,10.4122,10.6704,2500.0],["1997-12-26",10.2401,10.2401,10.2401,10.2401,100.0],["1997-12-29",10.4552,10.6704,10.2401,10.4122,10800.0],["1997-12-30",10.2616,10.6704,10.2616,10.6704,11000.0],["1997-12-31",10.6704,10.6704,10.3262,10.3262,14800.0],["1998-01-02",10.6704,10.6704,10.3262,10.6704,1700.0],["1998-01-05",10.6704,10.6704,10.3262,10.6489,8300.0],["1998-01-06",10.3262,10.6488,10.3262,10.4122,6600.0],["1998-01-07",10.3262,10.6488,10.3262,10.4122,11600.0],["1998-01-08",10.4875,10.6489,10.3262,10.6489,9800.0],["1998-01-09",10.4122,10.4983,10.3262,10.4983,41200.0],["1998-01-12",10.1541,10.4552,10.1541,10.4552,5000.0],["1998-01-13",10.111,10.4552,10.111,10.3692,11400.0],["1998-01-14",10.2616,10.3262,10.1971,10.3262,8800.0],["1998-01-15",10.1971,10.5843,10.1971,10.5843,14100.0],["1998-01-16",10.6704,10.6704,10.4122,10.4983,15200.0],["1998-01-20",10.6704,10.6704,10.3262,10.5198,12000.0],["1998-01-21",10.3262,10.5843,10.3262,10.5413,3300.0],["1998-01-22",10.5843,10.5843,10.3262,10.4983,3300.0],["1998-01-23",10.3262,10.4552,10.2401,10.4552,14500.0],["1998-01-26",10.3262,10.5843,10.068,10.3262,12300.0],["1998-01-27",10.2401,10.5843,10.2401,10.3692,7700.0],["1998-01-28",10.4122,10.6704,10.4122,10.6058,32400.0],["1998-01-29",10.7134,10.7134,10.4122,10.6704,22000.0],["1998-01-30",10.5198,10.5843,10.4767,10.5843,3500.0],["1998-02-02",10.6704,10.6704,10.4122,10.5413,7100.0],["1998-02-03",10.4122,10.5628,10.4122,10.5628,8600.0],["1998-02-04",10.4768,10.4983,10.4552,10.4552,5700.0],["1998-02-05",10.5843,10.6704,10.4122,10.5843,19200.0],["1998-02-06",10.4122,10.6273,10.4122,10.4983,3700.0],["1998-02-09",10.4122,10.6704,10.4122,10.5843,8500.0],["1998-02-10",10.5843,10.5843,10.4983,10.5628,3000.0],["1998-02-11",10.4983,10.5628,10.4983,10.4983,5100.0],["1998-02-12",10.4122,10.4552,10.2401,10.4552,16100.0],["1998-02-13",10.3692,10.4122,10.1541,10.1541,4800.0],["1998-02-17",10.1541,10.1541,10.068,10.1541,15300.0],["1998-02-18",9.982,9.982,9.982,9.982,1200.0],["1998-02-19",10.3262,10.3262,9.8099,9.8099,10400.0],["1998-02-20",9.6377,10.068,9.6377,9.6377,1700.0],["1998-02-23",10.068,10.068,9.6378,9.982,9600.0],["1998-02-24",9.8099,9.982,9.5517,9.8099,3200.0],["1998-02-25",9.982,9.982,9.5517,9.8959,1300.0],["1998-02-26",9.6378,9.8959,9.5517,9.8959,16800.0],["1998-02-27",9.8314,9.8314,9.8314,9.8314,2100.0],["1998-03-02",9.6378,9.7238,9.5517,9.5517,5500.0],["1998-03-03",9.5517,9.8959,9.5517,9.8959,2800.0],["1998-03-04",9.982,9.982,9.6808,9.8099,3800.0],["1998-03-05",9.7023,9.8959,9.6593,9.6593,3800.0],["1998-03-06",9.8959,9.8959,9.8959,9.8959,400.0],["1998-03-09",9.982,9.982,9.6378,9.8099,2400.0],["1998-03-10",9.982,9.982,9.6377,9.6377,4400.0],["1998-03-11",9.7973,9.7973,9.7106,9.7106,1200.0],["1998-03-12",9.7106,9.8406,9.7106,9.7539,1600.0],["1998-03-13",9.7106,9.884,9.7106,9.884,300.0],["1998-03-16",9.7106,10.0574,9.6239,9.6239,7000.0],["1998-03-17",9.7539,9.7539,9.7106,9.7106,1100.0],["1998-03-18",9.7106,9.7106,9.4938,9.7106,4600.0],["1998-03-19",9.7106,9.8406,9.4938,9.6239,6900.0],["1998-03-20",9.8406,9.8406,9.4938,9.7106,3500.0],["1998-03-23",9.4938,9.7106,9.4938,9.7106,5100.0],["1998-03-24",9.4938,9.5805,9.4505,9.5372,15200.0],["1998-03-25",9.7106,9.7106,9.4505,9.4505,7300.0],["1998-03-26",9.4505,9.6672,9.3638,9.6672,10100.0],["1998-03-27",9.7106,9.7106,9.7106,9.7106,3600.0],["1998-03-30",9.7106,9.7106,9.4505,9.7106,4800.0],["1998-03-31",9.5372,9.6239,9.4505,9.6239,4700.0],["1998-04-01",9.6239,9.6239,9.3638,9.5372,8900.0],["1998-04-02",9.4505,9.7106,9.4505,9.4505,4700.0],["1998-04-03",9.4505,9.4938,9.3638,9.3638,16100.0],["1998-04-06",9.3638,9.4505,9.1904,9.3638,43500.0],["1998-04-07",9.2771,9.5372,9.2337,9.5372,23500.0],["1998-04-08",9.5372,9.6672,9.3638,9.4938,23700.0],["1998-04-09",9.3638,9.7106,9.3638,9.7106,29000.0],["1998-04-13",9.7973,9.7973,9.4938,9.7973,2500.0],["1998-04-14",9.7973,9.7973,9.4505,9.7106,6800.0],["1998-04-15",9.7973,9.8406,9.6672,9.8406,6100.0],["1998-04-16",9.7106,9.8406,9.5372,9.5372,12400.0],["1998-04-17",9.6672,9.7539,9.5372,9.7106,7000.0],["1998-04-20",9.884,9.884,9.4938,9.8406,3200.0],["1998-04-21",9.8406,10.5776,9.5805,10.0574,36100.0],["1998-04-22",10.4042,10.7293,10.1441,10.4042,16900.0],["1998-04-23",10.4042,10.4042,9.819,9.819,23500.0],["1998-04-24",9.884,10.2091,9.7973,10.1441,23900.0],["1998-04-27",10.0574,10.0574,9.1904,9.5372,22200.0],["1998-04-28",9.4938,9.5372,9.147,9.5372,22800.0],["1998-04-29",9.7106,9.7106,9.1904,9.1904,18300.0],["1998-04-30",9.6239,9.6239,9.2771,9.2771,6100.0],["1998-05-01",9.3204,9.4505,9.3204,9.4505,20500.0],["1998-05-04",9.5372,9.5372,9.1904,9.3638,6000.0],["1998-05-05",9.1904,9.4938,9.1904,9.3638,17900.0],["1998-05-06",9.1904,9.4505,9.017,9.3638,10200.0],["1998-05-07",9.017,9.3638,9.017,9.3638,4700.0],["1998-05-08",9.3638,9.5372,9.2987,9.5372,25600.0],["1998-05-11",9.4071,9.5372,9.4071,9.4722,3400.0],["1998-05-12",9.5589,9.6239,9.4071,9.4505,9900.0],["1998-05-13",9.4505,9.5589,9.3638,9.4505,20200.0],["1998-05-14",9.3638,9.4505,9.1904,9.1904,25400.0],["1998-05-15",9.1037,9.4505,9.017,9.2337,11700.0],["1998-05-18",8.9303,9.2771,8.9303,9.2771,3300.0],["1998-05-19",9.3638,9.3638,8.8436,8.9303,4600.0],["1998-05-20",9.4505,9.4505,8.8436,8.8436,1700.0],["1998-05-21",9.017,9.017,8.8436,8.9303,7100.0],["1998-05-22",9.017,9.2771,8.8436,8.8436,12500.0],["1998-05-26",8.8436,9.212,8.8436,8.8869,35400.0],["1998-05-27",8.9953,8.9953,8.28,8.8002,43600.0],["1998-05-28",8.6702,9.017,8.4101,8.9303,22900.0],["1998-05-29",8.8436,9.1037,8.8436,9.1037,17200.0],["1998-06-01",8.8436,8.8436,8.6702,8.8436,17300.0],["1998-06-02",9.017,9.017,8.5835,8.8436,15500.0],["1998-06-03",8.8869,9.1037,8.5835,8.9303,21700.0],["1998-06-04",9.1037,9.1904,8.7569,9.1904,7700.0],["1998-06-05",9.017,9.4071,8.8436,9.4071,17200.0],["1998-06-08",9.1904,9.4505,9.1904,9.4505,2800.0],["1998-06-09",9.4505,9.6239,9.2554,9.6239,9500.0],["1998-06-10",9.4352,9.6099,8.9984,8.9984,10400.0],["1998-06-11",8.9984,9.2168,8.9984,9.0857,2900.0],["1998-06-12",9.4352,9.4352,9.0857,9.2277,5700.0],["1998-06-15",9.0857,9.0857,8.7363,9.0857,28600.0],["1998-06-16",8.9984,9.1731,8.911,9.1731,11800.0],["1998-06-17",9.1731,9.4352,9.1076,9.4352,4500.0],["1998-06-18",9.1731,9.4352,9.1731,9.3041,10200.0],["1998-06-19",9.1731,9.2605,8.9984,9.2605,6700.0],["1998-06-22",9.3478,9.3478,8.9984,9.2823,8100.0],["1998-06-23",9.2168,9.2605,9.0857,9.2605,12500.0],["1998-06-24",9.3041,9.3478,9.0857,9.2605,10900.0],["1998-06-25",9.3478,9.3478,9.2823,9.326,9700.0],["1998-06-26",9.0857,9.3478,9.0857,9.2605,26900.0],["1998-06-29",9.0857,9.3478,9.0857,9.3478,10300.0],["1998-06-30",9.0857,9.5225,9.0857,9.3915,25300.0],["1998-07-01",9.1731,9.5225,9.1731,9.4789,24500.0],["1998-07-02",9.6099,9.6099,9.1731,9.3478,7400.0],["1998-07-06",9.1731,9.5225,9.1731,9.4352,8800.0],["1998-07-07",9.5225,9.6099,9.3915,9.6099,5200.0],["1998-07-08",9.6099,9.6099,9.3915,9.4352,5100.0],["1998-07-09",9.5225,9.6536,9.3697,9.6536,1800.0],["1998-07-10",9.5717,9.6973,9.1731,9.1731,15200.0],["1998-07-13",9.2605,9.5225,9.2605,9.4352,14900.0],["1998-07-14",9.4789,9.5225,9.4352,9.4352,1900.0],["1998-07-15",9.2605,9.5225,9.2605,9.5225,13500.0],["1998-07-16",9.5225,9.6973,9.4352,9.6973,7700.0],["1998-07-17",9.6973,9.6973,9.4352,9.6973,17100.0],["1998-07-20",9.4352,9.6973,9.4352,9.4352,5400.0],["1998-07-21",9.4352,9.6099,9.4352,9.6099,3400.0],["1998-07-22",9.5225,9.5662,9.3041,9.3041,12300.0],["1998-07-23",9.3915,9.5662,9.1731,9.3041,15100.0],["1998-07-24",9.4352,9.4352,9.1731,9.1731,2400.0],["1998-07-27",9.184,9.2604,8.9984,8.9984,2400.0],["1998-07-28",8.8236,8.911,8.7363,8.8236,9800.0],["1998-07-29",8.9547,8.9547,8.6489,8.6708,12500.0],["1998-07-30",9.0857,9.0857,8.7363,9.042,2000.0],["1998-07-31",8.6489,9.0857,8.6489,8.911,8500.0],["1998-08-03",8.7363,8.7363,8.3868,8.3868,14400.0],["1998-08-04",8.7363,8.7363,8.2776,8.2776,7100.0],["1998-08-05",8.3431,8.7363,8.1247,8.4742,13800.0],["1998-08-06",8.5615,8.7363,8.3868,8.7144,5400.0],["1998-08-07",8.7363,8.7363,8.4305,8.5616,11000.0],["1998-08-10",8.3868,8.7363,8.3868,8.4523,7600.0],["1998-08-11",8.5615,8.7363,8.3868,8.7363,17200.0],["1998-08-12",8.6926,8.6926,8.4305,8.5616,5200.0],["1998-08-13",8.3868,8.6489,8.0811,8.6489,15000.0],["1998-08-14",8.7363,9.2605,8.3868,8.911,31400.0],["1998-08-17",8.911,8.911,8.7363,8.8892,6600.0],["1998-08-18",8.7363,8.8564,8.5615,8.78,14400.0],["1998-08-19",8.911,8.911,8.6052,8.6926,7900.0],["1998-08-20",8.6489,8.911,8.5834,8.6489,7800.0],["1998-08-21",8.911,8.911,8.4742,8.4742,5300.0],["1998-08-24",8.911,8.911,8.2558,8.2995,11700.0],["1998-08-25",8.3868,8.3868,8.0811,8.2339,4900.0],["1998-08-26",8.0374,8.2121,7.95,8.1684,15300.0],["1998-08-27",8.3868,8.3868,7.6879,8.2121,15000.0],["1998-08-28",7.9718,8.8236,7.9718,8.5179,17300.0],["1998-08-31",8.5616,8.8236,8.2995,8.2995,10500.0],["1998-09-01",8.0374,8.911,8.0374,8.5834,16600.0],["1998-09-02",8.2558,9.0857,8.2558,8.4742,21800.0],["1998-09-03",8.3868,8.6926,8.3868,8.5616,3300.0],["1998-09-04",8.3868,8.6489,8.3868,8.4305,1500.0],["1998-09-08",8.5397,8.5397,8.4523,8.5288,1600.0],["1998-09-09",8.724,8.724,8.4596,8.4596,2700.0],["1998-09-10",8.2834,8.5037,8.2834,8.4156,4700.0],["1998-09-11",8.1071,8.4596,8.019,8.4596,8500.0],["1998-09-14",8.4596,8.4596,8.3715,8.4156,3800.0],["1998-09-15",8.4155,8.4596,7.9309,8.4596,12300.0],["1998-09-16",8.4155,8.4596,8.2834,8.2834,3200.0],["1998-09-17",8.2834,8.4596,7.9309,8.4596,3000.0],["1998-09-18",8.724,9.0985,8.5037,8.9443,23700.0],["1998-09-21",8.6799,9.495,8.6799,9.2307,37900.0],["1998-09-22",9.5171,9.8695,9.2527,9.8695,14700.0],["1998-09-23",9.3408,9.9577,9.3408,9.8695,33800.0],["1998-09-24",9.8695,9.9467,9.4289,9.8695,10000.0],["1998-09-25",9.4289,9.6933,9.1646,9.4289,7000.0],["1998-09-28",9.6052,9.6052,9.1646,9.5171,2500.0],["1998-09-29",9.5171,9.7814,9.5171,9.7814,3500.0],["1998-09-30",9.1646,9.7814,9.1646,9.7814,5600.0],["1998-10-01",9.1866,9.1866,8.9443,8.9443,10300.0],["1998-10-02",9.8695,9.8695,8.9883,9.7814,11000.0],["1998-10-05",9.1646,9.5171,9.0765,9.1646,53900.0],["1998-10-06",9.1646,9.5171,9.0765,9.2307,11600.0],["1998-10-07",9.2307,9.5611,9.1646,9.5611,12500.0],["1998-10-08",9.1205,9.451,9.0765,9.0765,19900.0],["1998-10-09",9.1646,9.6492,9.1646,9.6052,12800.0],["1998-10-12",9.1205,9.473,9.1205,9.2968,1400.0],["1998-10-13",9.5171,10.0458,9.506,9.8255,21500.0],["1998-10-14",9.6933,9.7814,9.5171,9.7263,28000.0],["1998-10-15",9.5171,9.8695,9.5171,9.7374,14800.0],["1998-10-16",9.7153,9.7153,9.3408,9.3849,4000.0],["1998-10-19",9.5171,9.8695,9.5171,9.7153,21400.0],["1998-10-20",9.7153,9.8695,9.7153,9.7374,18600.0],["1998-10-21",9.7153,9.8695,9.6933,9.8255,5100.0],["1998-10-22",9.8035,10.0017,9.8035,9.9356,13400.0],["1998-10-23",9.8475,10.222,9.6933,10.222,13100.0],["1998-10-26",10.0458,10.222,10.0017,10.1119,12900.0],["1998-10-27",9.6492,10.0238,9.6492,9.8255,5600.0],["1998-10-28",9.8696,10.0899,9.6492,10.0899,327700.0],["1998-10-29",10.0899,10.0899,10.0899,10.0899,100.0],["1998-10-30",9.6492,10.1835,9.6492,10.178,6900.0],["1998-11-02",9.8696,10.1339,9.7814,10.0899,9900.0],["1998-11-03",10.0899,10.178,10.0899,10.0899,2300.0],["1998-11-04",10.222,10.222,10.0899,10.0899,9900.0],["1998-11-05",10.0899,10.2,9.8695,10.178,11800.0],["1998-11-06",10.178,10.2,10.0017,10.0899,16300.0],["1998-11-09",9.7814,10.2,9.6933,10.2,19500.0],["1998-11-10",10.0458,10.0458,9.7153,9.7153,1800.0],["1998-11-11",9.7374,9.8585,9.7374,9.8585,1300.0],["1998-11-12",9.6933,9.9356,9.6933,9.8255,5800.0],["1998-11-13",10.2,10.2,9.8035,9.9577,18500.0],["1998-11-16",10.2,10.2881,9.8255,10.2881,11600.0],["1998-11-17",10.2661,10.2661,9.8695,10.2,8500.0],["1998-11-18",9.9797,10.3101,9.9797,10.3101,6000.0],["1998-11-19",9.9797,10.3762,9.9797,10.3101,3300.0],["1998-11-20",9.8695,10.3983,9.8695,10.222,2700.0],["1998-11-23",10.0458,10.0458,9.7594,9.8035,17700.0],["1998-11-24",9.7153,9.9136,9.7153,9.9136,11100.0],["1998-11-25",9.8695,10.0898,9.7814,9.9577,8700.0],["1998-11-27",10.1339,10.222,10.0458,10.222,4900.0],["1998-11-30",9.7814,10.222,9.6933,9.6933,11000.0],["1998-12-01",10.0017,10.222,9.7814,10.178,12100.0],["1998-12-02",9.8695,10.4864,9.8695,10.4864,16600.0],["1998-12-03",10.2661,10.5745,9.9577,10.3983,46500.0],["1998-12-04",10.0458,10.5745,10.0458,10.5745,5700.0],["1998-12-07",10.0458,10.5305,10.0458,10.5305,10600.0],["1998-12-08",10.222,10.2661,10.178,10.222,6400.0],["1998-12-09",10.2522,10.4297,10.1191,10.2966,12000.0],["1998-12-10",10.2078,10.2522,9.9859,10.2078,18500.0],["1998-12-11",10.0303,10.1191,9.8528,9.8972,10700.0],["1998-12-14",9.8972,9.9415,9.4977,9.8528,37400.0],["1998-12-15",9.6974,9.9415,9.6974,9.9193,7400.0],["1998-12-16",9.764,10.0747,9.764,10.0747,13800.0],["1998-12-17",10.0303,10.1635,9.9194,10.1635,30300.0],["1998-12-18",10.2522,10.2522,9.9415,10.0747,16200.0],["1998-12-21",10.0747,10.0747,9.9415,10.0081,17900.0],["1998-12-22",9.8972,10.0747,9.8972,10.0747,8600.0],["1998-12-23",9.875,10.0747,9.875,10.0747,10400.0],["1998-12-24",9.9637,10.4741,9.9637,10.4741,7700.0],["1998-12-28",10.0303,10.6516,10.0303,10.6516,12200.0],["1998-12-29",10.6517,10.6517,9.9415,10.2078,20100.0],["1998-12-30",10.2078,10.2966,10.0747,10.0747,14200.0],["1998-12-31",10.0747,10.4741,10.0747,10.4741,9400.0],["1999-01-04",10.4519,10.6516,10.4519,10.5629,23700.0],["1999-01-05",10.6516,10.6516,10.2522,10.4741,13700.0],["1999-01-06",10.3854,10.6073,10.341,10.3854,32600.0],["1999-01-07",10.2966,10.341,9.9859,10.2966,12700.0],["1999-01-08",10.341,10.6516,10.2966,10.6516,22600.0],["1999-01-11",10.4519,10.6073,10.341,10.5185,11000.0],["1999-01-12",10.3854,10.6516,10.3854,10.6516,13600.0],["1999-01-13",10.2966,10.6516,10.2966,10.2966,12700.0],["1999-01-14",10.2966,10.6073,10.2966,10.5185,9200.0],["1999-01-15",10.4297,10.5851,10.4076,10.5407,14700.0],["1999-01-19",10.4519,10.5407,10.4519,10.5185,16100.0],["1999-01-20",10.4741,10.6516,10.4741,10.6516,8700.0],["1999-01-21",10.5185,10.6516,10.4963,10.6516,15800.0],["1999-01-22",10.4741,10.6295,10.4519,10.6295,19000.0],["1999-01-25",10.4741,10.6516,10.4741,10.6516,12300.0],["1999-01-26",10.5185,10.696,10.5185,10.5185,20900.0],["1999-01-27",10.5185,10.6516,10.5185,10.6516,10900.0],["1999-01-28",10.5185,10.6516,10.4963,10.6073,14900.0],["1999-01-29",10.4741,10.6516,10.2966,10.6516,15500.0],["1999-02-01",10.6073,10.7404,10.2966,10.5851,30100.0],["1999-02-02",10.4297,10.6073,10.3632,10.5407,15800.0],["1999-02-03",10.3854,10.6516,10.3854,10.6516,17500.0],["1999-02-04",10.6073,10.6073,10.3854,10.5185,18100.0],["1999-02-05",10.4297,10.5629,10.4297,10.5629,15900.0],["1999-02-08",10.6073,10.6073,10.4297,10.4297,29000.0],["1999-02-09",10.4741,10.5629,10.4741,10.4741,17000.0],["1999-02-10",10.341,10.5629,10.341,10.5629,10500.0],["1999-02-11",10.6073,10.6073,10.2966,10.2966,20800.0],["1999-02-12",10.2966,10.341,10.2966,10.2966,11400.0],["1999-02-16",10.341,10.5629,10.0303,10.0303,15900.0],["1999-02-17",10.0303,10.2966,9.9415,9.9859,15800.0],["1999-02-18",9.9859,10.1856,9.9415,10.1191,30600.0],["1999-02-19",10.2744,10.3854,9.9859,9.9859,13400.0],["1999-02-22",10.1634,10.1634,9.8972,9.8972,4700.0],["1999-02-23",9.9415,10.1634,9.9415,10.1191,12700.0],["1999-02-24",9.9415,10.1191,9.9415,9.997,12400.0],["1999-02-25",10.0747,10.2078,9.764,10.2078,16400.0],["1999-02-26",9.9415,10.1635,9.9415,10.1635,27300.0],["1999-03-01",10.0969,10.2078,10.0303,10.1912,12700.0],["1999-03-02",10.1191,10.2744,10.1191,10.23,9200.0],["1999-03-03",10.1856,10.2078,10.1191,10.1191,8500.0],["1999-03-04",10.1634,10.1856,10.1413,10.1856,8500.0],["1999-03-05",10.2966,10.2966,10.2522,10.2522,11000.0],["1999-03-08",10.2078,10.2966,10.0747,10.1191,5200.0],["1999-03-09",10.1191,10.2078,9.8528,10.2078,23100.0],["1999-03-10",10.1524,10.2865,10.0629,10.1747,3300.0],["1999-03-11",9.9735,10.2865,9.884,10.2865,24500.0],["1999-03-12",10.2865,10.2865,9.4815,9.884,51000.0],["1999-03-15",9.7051,9.9735,9.7051,9.9735,8300.0],["1999-03-16",9.8393,9.9511,9.7722,9.9511,7700.0],["1999-03-17",9.8728,9.9511,9.8617,9.9288,12000.0],["1999-03-18",9.9288,9.9288,9.7275,9.7722,15000.0],["1999-03-19",9.7499,9.9735,9.7499,9.884,25300.0],["1999-03-22",9.9176,9.9735,9.6604,9.9735,12700.0],["1999-03-23",9.8393,9.9288,9.6604,9.8169,16500.0],["1999-03-24",9.8393,9.8393,9.7275,9.7946,11100.0],["1999-03-25",9.7946,9.8505,9.7051,9.7722,12300.0],["1999-03-26",9.7722,9.7722,9.7051,9.7722,7300.0],["1999-03-29",9.7722,9.9735,9.7722,9.9288,15300.0],["1999-03-30",9.8393,9.9288,9.8393,9.8393,12500.0],["1999-03-31",9.8393,11.181,9.7275,10.7785,106500.0],["1999-04-01",10.6443,10.6443,10.3313,10.5549,11000.0],["1999-04-05",10.5549,10.5549,10.1524,10.376,291000.0],["1999-04-06",10.1524,10.4654,10.1524,10.4654,14900.0],["1999-04-07",10.1524,10.7114,10.1524,10.4654,12600.0],["1999-04-08",10.4878,10.5996,10.4654,10.5102,10400.0],["1999-04-09",10.5102,10.7338,10.5102,10.622,36000.0],["1999-04-12",10.4654,10.7785,10.4654,10.6891,12000.0],["1999-04-13",10.4654,10.7785,10.4207,10.4654,36300.0],["1999-04-14",10.4207,10.7338,10.376,10.4654,38700.0],["1999-04-15",10.5996,10.7338,10.3313,10.6443,69300.0],["1999-04-16",10.376,10.6891,10.2418,10.4207,28900.0],["1999-04-19",10.3313,10.6667,10.3313,10.5996,17300.0],["1999-04-20",10.6443,10.7338,10.5996,10.7338,21400.0],["1999-04-21",10.5996,10.7785,10.5996,10.7785,18600.0],["1999-04-22",10.7338,10.7785,10.4654,10.4654,24400.0],["1999-04-23",10.5996,10.6891,10.2865,10.3313,43300.0],["1999-04-26",10.2418,10.3089,10.1971,10.1971,35600.0],["1999-04-27",10.2195,10.376,9.8393,10.2195,14700.0],["1999-04-28",10.1524,10.4431,10.0406,10.4207,20700.0],["1999-04-29",10.2642,10.2642,10.2642,10.2642,1100.0],["1999-04-30",10.13,10.376,10.1076,10.2418,7500.0],["1999-05-03",10.3536,10.3536,10.1076,10.1076,11800.0],["1999-05-04",10.2195,10.376,10.0182,10.0629,10000.0],["1999-05-05",10.1524,10.1971,9.9735,10.0182,7300.0],["1999-05-06",10.1524,10.2418,9.6604,10.1076,16200.0],["1999-05-07",10.13,10.1971,9.6604,10.1971,16400.0],["1999-05-10",10.1524,10.1524,9.7051,10.1524,11100.0],["1999-05-11",10.0182,10.2418,10.0182,10.1524,13500.0],["1999-05-12",10.1971,10.376,10.1971,10.2865,38000.0],["1999-05-13",10.3089,10.4207,10.2418,10.4207,7900.0],["1999-05-14",10.3536,10.5549,10.0406,10.2418,16100.0],["1999-05-17",9.9735,10.4878,9.9735,10.0182,45500.0],["1999-05-18",10.5102,10.5102,10.0182,10.1747,4400.0],["1999-05-19",10.0406,10.376,10.0406,10.2865,27100.0],["1999-05-20",10.5102,10.622,10.3313,10.5102,28800.0],["1999-05-21",10.6443,10.6443,10.5102,10.5549,11900.0],["1999-05-24",10.5102,10.5996,10.5102,10.5996,10000.0],["1999-05-25",10.5102,10.5996,10.5102,10.5549,7700.0],["1999-05-26",10.5996,10.5996,10.1524,10.3313,16700.0],["1999-05-27",10.376,10.5549,10.376,10.5549,4500.0],["1999-05-28",10.5549,10.5549,10.5102,10.5549,34900.0],["1999-06-01",10.5549,10.5549,10.3313,10.4878,17500.0],["1999-06-02",10.376,10.5549,10.13,10.4654,7200.0],["1999-06-03",10.2865,10.3536,10.0629,10.1971,13900.0],["1999-06-04",10.1524,10.5549,10.13,10.5549,26900.0],["1999-06-07",10.2865,10.5102,10.2865,10.5102,5600.0],["1999-06-08",10.376,10.5102,10.376,10.4654,23700.0],["1999-06-09",10.6349,10.725,10.5898,10.725,36100.0],["1999-06-10",10.7025,10.8151,10.6574,10.8039,40300.0],["1999-06-11",10.6799,10.8151,10.6799,10.6799,32100.0],["1999-06-14",10.7926,10.8151,10.6799,10.7363,16300.0],["1999-06-15",10.725,10.7701,10.6799,10.7701,7300.0],["1999-06-16",10.7475,10.9053,10.7025,10.9053,20000.0],["1999-06-17",10.725,10.7475,10.7025,10.725,11200.0],["1999-06-18",10.7926,10.7926,10.6799,10.6799,38000.0],["1999-06-21",10.6799,10.725,10.6799,10.725,30500.0],["1999-06-22",10.6799,10.8151,10.6349,10.6349,28900.0],["1999-06-23",10.6349,10.6349,10.6349,10.6349,3900.0],["1999-06-24",10.6349,10.7475,10.5898,10.6349,20100.0],["1999-06-25",10.6349,10.7701,10.4997,10.5898,7500.0],["1999-06-28",10.6349,10.8151,10.5898,10.725,24300.0],["1999-06-29",10.6349,10.7701,10.5898,10.7701,14500.0],["1999-06-30",10.6349,10.8151,10.6349,10.8151,15600.0],["1999-07-01",10.8151,10.8151,10.6799,10.8151,28400.0],["1999-07-02",10.8151,10.8151,10.6349,10.725,26300.0],["1999-07-06",10.6912,10.8151,10.4546,10.4546,18700.0],["1999-07-07",10.6349,10.6349,10.4546,10.4546,19700.0],["1999-07-08",10.4546,10.6799,10.4546,10.6574,12000.0],["1999-07-09",10.6574,10.6574,10.5673,10.5898,13400.0],["1999-07-12",10.5898,10.7701,10.5898,10.6799,20200.0],["1999-07-13",10.6574,10.7701,10.6349,10.725,35800.0],["1999-07-14",10.6349,10.6799,10.4997,10.6799,17900.0],["1999-07-15",10.5448,10.725,10.5448,10.725,6400.0],["1999-07-16",10.5785,10.725,10.5448,10.725,8600.0],["1999-07-19",10.6349,10.6799,10.5448,10.6799,8100.0],["1999-07-20",10.5448,10.725,10.5448,10.5898,23600.0],["1999-07-21",10.8151,10.8151,10.6349,10.6349,33500.0],["1999-07-22",10.725,10.725,10.6349,10.725,7500.0],["1999-07-23",10.6349,10.725,10.5447,10.5447,17500.0],["1999-07-26",10.6799,10.8151,10.5448,10.6799,31100.0],["1999-07-27",10.5448,10.6799,10.4997,10.6799,15500.0],["1999-07-28",10.5447,10.7701,10.4546,10.5447,23700.0],["1999-07-29",10.4997,10.6799,10.4997,10.6799,6000.0],["1999-07-30",10.4997,10.725,10.3645,10.4546,16300.0],["1999-08-02",10.4546,10.5222,10.3645,10.5222,7700.0],["1999-08-03",10.5222,10.6349,10.4096,10.6123,60900.0],["1999-08-04",10.4772,10.5335,10.387,10.4997,19000.0],["1999-08-05",10.5898,10.5898,10.3645,10.5447,7200.0],["1999-08-06",10.3645,10.5447,10.3645,10.5447,10700.0],["1999-08-09",10.4546,10.5898,10.4546,10.4546,20300.0],["1999-08-10",10.4546,10.6349,10.4096,10.4096,35200.0],["1999-08-11",10.4321,10.4321,10.2293,10.4096,17900.0],["1999-08-12",10.3645,10.5447,10.3645,10.4772,65000.0],["1999-08-13",10.4546,10.5898,10.2969,10.5447,28400.0],["1999-08-16",10.4096,10.5447,10.4096,10.5447,7400.0],["1999-08-17",10.4997,10.6349,10.4321,10.6349,10400.0],["1999-08-18",10.4546,10.5447,10.4096,10.5447,16400.0],["1999-08-19",10.4546,10.5898,10.4096,10.4096,11100.0],["1999-08-20",10.4321,10.6349,10.4321,10.5447,21400.0],["1999-08-23",10.5448,10.6574,10.5448,10.6574,6200.0],["1999-08-24",10.6349,10.6349,10.3645,10.5673,21200.0],["1999-08-25",10.5673,10.6349,10.4546,10.4546,13000.0],["1999-08-26",10.4546,10.6349,10.4546,10.5898,900.0],["1999-08-27",10.4772,10.6349,10.4772,10.5447,9500.0],["1999-08-30",10.4772,10.5447,10.3645,10.4321,12700.0],["1999-08-31",10.4321,10.4321,10.004,10.2744,23100.0],["1999-09-01",10.0491,10.4546,10.0491,10.1842,18700.0],["1999-09-02",9.7336,10.1842,9.6435,10.1842,16000.0],["1999-09-03",10.387,10.4096,10.0941,10.3194,16300.0],["1999-09-07",10.0941,10.4546,10.0491,10.4546,3100.0],["1999-09-08",10.1713,10.3529,10.0351,10.2167,12200.0],["1999-09-09",10.228,10.228,10.0351,10.1713,19400.0],["1999-09-10",10.0351,10.2621,10.0351,10.2394,3500.0],["1999-09-13",10.0805,10.2167,10.0805,10.1713,7000.0],["1999-09-14",10.1713,10.1713,9.3539,9.7626,12900.0],["1999-09-15",9.5129,9.7626,9.4448,9.6264,14800.0],["1999-09-16",9.6264,9.6264,9.3085,9.3085,13700.0],["1999-09-17",9.5242,9.581,9.5129,9.5129,9100.0],["1999-09-20",9.5129,9.5129,9.0815,9.2177,8900.0],["1999-09-21",9.1269,9.2404,9.0815,9.1723,7700.0],["1999-09-22",9.1723,9.1723,8.9907,9.1269,27500.0],["1999-09-23",9.1723,9.2177,8.9907,9.1383,7800.0],["1999-09-24",8.8999,9.195,8.8999,9.1496,5900.0],["1999-09-27",9.1723,9.2631,9.0815,9.0815,10100.0],["1999-09-28",9.2631,9.2631,9.0815,9.1723,10300.0],["1999-09-29",9.2064,9.2177,9.195,9.2177,21100.0],["1999-09-30",9.1723,9.3539,9.1723,9.2631,16600.0],["1999-10-01",9.2631,9.4448,9.1269,9.1496,24000.0],["1999-10-04",9.4448,9.4448,9.3085,9.3085,6700.0],["1999-10-05",9.2858,9.3312,9.1723,9.1723,8200.0],["1999-10-06",9.1723,9.3085,9.1723,9.2631,4300.0],["1999-10-07",9.2404,9.581,9.2404,9.581,28700.0],["1999-10-08",9.5129,9.581,9.5129,9.5583,5800.0],["1999-10-11",9.5356,9.6945,9.5356,9.6945,4600.0],["1999-10-12",9.6718,9.808,9.6264,9.6264,4400.0],["1999-10-13",9.7626,10.0351,9.7172,10.0351,17300.0],["1999-10-14",10.0805,10.1486,9.9897,10.0351,12400.0],["1999-10-15",10.0351,10.3075,9.808,10.2167,36200.0],["1999-10-18",10.2394,10.3529,10.1713,10.2167,26100.0],["1999-10-19",10.2848,10.3983,9.9897,10.0805,8600.0],["1999-10-20",10.0805,10.0805,9.7172,9.8988,33700.0],["1999-10-21",10.1713,10.1713,9.8988,9.8988,11500.0],["1999-10-22",9.8194,9.8988,9.7172,9.8534,7400.0],["1999-10-25",9.6264,9.7626,9.6037,9.6718,28700.0],["1999-10-26",9.5356,9.6718,9.2631,9.3994,9900.0],["1999-10-27",9.5129,9.5356,9.1723,9.3085,16200.0],["1999-10-28",9.4788,9.4788,9.4448,9.4448,12200.0],["1999-10-29",9.4448,9.5356,9.4448,9.5356,16000.0],["1999-11-01",9.3199,9.7172,9.3085,9.7172,6600.0],["1999-11-02",9.5356,10.0805,9.5356,9.8988,11500.0],["1999-11-03",9.9442,9.9442,9.8534,9.9442,8500.0],["1999-11-04",10.0351,10.1259,9.808,10.0351,13100.0],["1999-11-05",10.0351,10.0805,9.8988,9.8988,12600.0],["1999-11-08",9.9442,9.9896,9.7626,9.808,20400.0],["1999-11-09",9.808,9.808,9.808,9.808,1600.0],["1999-11-10",9.808,10.0351,9.808,9.8534,12500.0],["1999-11-11",9.8988,9.8988,9.4902,9.6264,10100.0],["1999-11-12",9.5356,9.808,9.3994,9.581,32600.0],["1999-11-15",9.6264,9.6491,9.6264,9.6491,6000.0],["1999-11-16",9.6491,9.6718,9.4675,9.6491,9600.0],["1999-11-17",9.6718,9.7513,9.5356,9.6718,14100.0],["1999-11-18",9.5356,9.7626,9.5356,9.5583,16700.0],["1999-11-19",9.6037,9.6264,9.4902,9.6264,9300.0],["1999-11-22",9.5356,9.6264,9.5356,9.5583,54600.0],["1999-11-23",9.581,9.581,9.4448,9.5356,8400.0],["1999-11-24",9.581,9.6718,9.0815,9.0815,17700.0],["1999-11-26",9.3539,9.6264,8.7637,8.7637,20200.0],["1999-11-29",8.7182,8.9226,8.4458,8.5366,10100.0],["1999-11-30",8.4458,8.7069,8.0825,8.4231,9000.0],["1999-12-01",8.1052,8.1052,7.8555,7.9917,20200.0],["1999-12-02",7.9009,7.935,7.8555,7.8782,6300.0],["1999-12-03",7.8101,8.4231,7.8101,8.355,23600.0],["1999-12-06",8.1961,8.4004,8.0598,8.4004,5100.0],["1999-12-07",8.4231,8.4458,8.355,8.355,9000.0],["1999-12-08",8.4586,8.5044,8.344,8.344,11300.0],["1999-12-09",8.344,8.3669,8.2981,8.2981,5900.0],["1999-12-10",8.1835,8.6191,8.1147,8.6191,11800.0],["1999-12-13",8.4586,8.8024,8.4357,8.8024,15600.0],["1999-12-14",8.7107,9.3526,8.7107,9.3526,21000.0],["1999-12-15",9.1921,9.2151,8.7107,8.7566,14400.0],["1999-12-16",8.7337,9.4672,8.7337,8.94,35000.0],["1999-12-17",9.4901,9.4901,8.4357,8.4357,46000.0],["1999-12-20",8.4586,8.7107,8.344,8.5732,11100.0],["1999-12-21",8.4357,8.7566,8.4357,8.6878,15600.0],["1999-12-22",8.6878,8.7566,8.3898,8.4815,12900.0],["1999-12-23",8.8024,9.2151,8.8024,9.2151,5900.0],["1999-12-27",9.1692,9.536,8.8941,9.3297,19500.0],["1999-12-28",9.3984,9.5131,8.8483,8.8941,15200.0],["1999-12-29",8.94,9.536,8.8941,9.4443,22400.0],["1999-12-30",9.3526,9.3526,9.1463,9.1692,9100.0],["1999-12-31",9.0775,9.536,9.0775,9.536,8000.0],["2000-01-03",9.5589,9.5589,8.8024,8.8483,15300.0],["2000-01-04",9.3984,9.3984,8.8483,8.94,12300.0],["2000-01-05",8.8024,9.0317,8.7107,8.8024,10200.0],["2000-01-06",8.94,8.94,8.0689,8.8024,22500.0],["2000-01-07",8.8024,9.1234,8.7107,8.9858,12600.0],["2000-01-10",8.94,8.9858,8.94,8.9858,23000.0],["2000-01-11",8.9629,8.9858,8.344,8.6649,17200.0],["2000-01-12",8.6191,9.0317,8.6191,8.9858,9100.0],["2000-01-13",8.8941,8.9858,8.6649,8.6649,12600.0],["2000-01-14",8.6191,9.0317,8.2523,8.2523,21800.0],["2000-01-18",8.2523,8.7566,8.2523,8.7107,10100.0],["2000-01-19",8.7107,8.8941,8.6649,8.8024,16000.0],["2000-01-20",8.8941,9.2151,8.7566,9.1692,16800.0],["2000-01-21",8.94,9.0317,8.9171,8.9171,28100.0],["2000-01-24",8.917,9.1692,8.917,8.94,18200.0],["2000-01-25",8.9858,9.0317,8.5732,8.7107,41200.0],["2000-01-26",8.8483,8.94,8.7795,8.7795,7000.0],["2000-01-27",8.7566,8.7566,8.6649,8.7107,9800.0],["2000-01-28",8.4357,9.1234,8.4357,9.0775,22500.0],["2000-01-31",9.0317,9.1463,8.6191,8.8024,24500.0],["2000-02-01",8.8024,8.9858,8.4357,8.9858,13000.0],["2000-02-02",8.9629,8.9629,8.7107,8.8024,15000.0],["2000-02-03",8.8483,8.8712,8.7566,8.8024,14900.0],["2000-02-04",8.8024,8.8024,8.5732,8.6878,16700.0],["2000-02-07",8.7107,8.8024,8.7107,8.8024,19800.0],["2000-02-08",8.8024,8.8024,8.6191,8.6191,26000.0],["2000-02-09",8.7107,8.7107,8.4815,8.6649,8200.0],["2000-02-10",8.6878,8.6878,8.6191,8.6649,12500.0],["2000-02-11",8.6191,8.8483,8.6191,8.642,14000.0],["2000-02-14",8.6649,8.6649,8.3898,8.5274,30700.0],["2000-02-15",8.5274,8.5274,7.9314,7.9314,12900.0],["2000-02-16",8.2294,8.3211,7.9314,7.9314,30500.0],["2000-02-17",7.9772,8.5732,7.8167,8.5732,17200.0],["2000-02-18",8.5732,8.5732,7.8397,8.3898,13700.0],["2000-02-22",8.2981,8.344,7.5187,7.9772,21200.0],["2000-02-23",7.7021,7.8855,7.7021,7.8855,44400.0],["2000-02-24",7.8855,8.2064,7.7021,7.9772,4000.0],["2000-02-25",8.1148,8.1606,8.1148,8.1606,900.0],["2000-02-28",8.1606,8.1606,7.7021,7.8397,9000.0],["2000-02-29",7.7021,7.7938,7.5417,7.7021,20000.0],["2000-03-01",7.7021,7.9772,7.7021,7.9772,13400.0],["2000-03-02",8.0689,8.0689,7.7709,7.8397,15900.0],["2000-03-03",7.8397,8.0001,7.6563,7.8397,9500.0],["2000-03-06",7.7021,8.0001,7.7021,7.9772,8600.0],["2000-03-07",8.0689,8.2064,7.7021,7.7021,10400.0],["2000-03-08",7.7837,7.9922,7.691,7.7373,10900.0],["2000-03-09",7.7837,8.1543,7.7373,7.969,10400.0],["2000-03-10",8.0153,8.2007,7.7837,8.2007,15600.0],["2000-03-13",7.969,8.2007,7.7837,8.0153,30300.0],["2000-03-14",7.8995,8.0153,7.5984,7.5984,13800.0],["2000-03-15",7.552,7.6678,7.0192,7.5752,27100.0],["2000-03-16",7.5057,7.5868,7.135,7.4594,24000.0],["2000-03-17",7.054,7.2277,7.054,7.2277,14100.0],["2000-03-20",7.274,7.83,7.274,7.7837,8100.0],["2000-03-21",7.8763,7.8763,7.7373,7.8763,10000.0],["2000-03-22",7.691,7.969,7.691,7.691,17100.0],["2000-03-23",7.691,8.0153,7.691,8.0153,13500.0],["2000-03-24",7.7837,8.0153,7.691,7.9922,12200.0],["2000-03-27",7.8763,7.969,7.7837,7.7837,17400.0],["2000-03-28",7.7837,7.7837,7.5057,7.6447,15600.0],["2000-03-29",7.7142,7.7142,7.5057,7.5984,21000.0],["2000-03-30",7.6099,7.691,7.4594,7.5984,37900.0],["2000-03-31",7.552,7.7142,6.996,7.1582,55700.0],["2000-04-03",7.4594,7.4594,7.0424,7.413,56900.0],["2000-04-04",7.5057,8.525,7.5057,8.4555,59900.0],["2000-04-05",8.247,8.386,7.2277,8.108,72700.0],["2000-04-06",8.0153,8.0617,7.135,7.969,49100.0],["2000-04-07",7.969,8.247,7.969,8.1543,31100.0],["2000-04-10",7.7837,8.0617,7.5057,7.5984,21900.0],["2000-04-11",7.5057,8.247,7.5057,8.247,19900.0],["2000-04-12",8.247,8.4786,7.7837,8.1543,23400.0],["2000-04-13",8.108,8.5018,8.108,8.3397,28100.0],["2000-04-14",8.0617,8.3397,7.969,8.3397,22500.0],["2000-04-17",8.1543,8.4786,7.8763,8.4323,28600.0],["2000-04-18",7.969,8.3628,7.969,8.3397,20500.0],["2000-04-19",8.0848,8.1543,7.8763,8.0617,22100.0],["2000-04-20",8.0617,8.1543,7.8763,8.1543,35400.0],["2000-04-24",7.8763,8.1543,7.8763,8.0617,20700.0],["2000-04-25",7.8763,8.1543,7.8763,8.1543,18200.0],["2000-04-26",7.969,8.247,7.969,8.1543,26600.0],["2000-04-27",8.0617,8.3397,8.0617,8.1543,22900.0],["2000-04-28",8.3397,8.4323,8.1543,8.4323,23200.0],["2000-05-01",8.4092,8.525,8.3397,8.525,28000.0],["2000-05-02",8.525,8.525,8.3397,8.4323,20400.0],["2000-05-03",8.3281,8.525,8.2933,8.4323,19300.0],["2000-05-04",8.4323,8.4786,8.4323,8.4786,500.0],["2000-05-05",8.525,8.7103,8.5018,8.525,35900.0],["2000-05-08",8.5018,8.7103,8.5018,8.5018,34200.0],["2000-05-09",8.5018,8.8493,8.3397,8.8493,19900.0],["2000-05-10",8.525,8.7103,8.1543,8.7103,13700.0],["2000-05-11",8.247,8.7103,8.1543,8.5713,25300.0],["2000-05-12",8.5018,8.5713,8.4323,8.5018,52900.0],["2000-05-15",8.5018,8.7103,8.4787,8.7103,21600.0],["2000-05-16",8.4323,8.664,8.386,8.4323,32400.0],["2000-05-17",8.4787,8.7103,8.1543,8.7103,43000.0],["2000-05-18",8.3397,8.525,8.3397,8.5018,10000.0],["2000-05-19",8.4786,8.5481,8.4323,8.525,18200.0],["2000-05-22",8.4555,8.525,8.4323,8.5018,36900.0],["2000-05-23",8.4323,8.525,8.3397,8.3397,17700.0],["2000-05-24",8.3397,8.525,8.3397,8.3397,11600.0],["2000-05-25",8.525,8.525,8.1543,8.1543,22900.0],["2000-05-26",8.0617,8.525,8.0617,8.525,10400.0],["2000-05-30",8.525,8.525,8.3628,8.525,25800.0],["2000-05-31",8.5713,8.7103,8.525,8.6176,21700.0],["2000-06-01",8.7103,8.7566,8.525,8.7566,23400.0],["2000-06-02",8.7566,8.8493,8.7103,8.7103,12000.0],["2000-06-05",8.525,8.8493,8.525,8.7103,17700.0],["2000-06-06",8.6176,8.8956,8.6176,8.8725,13600.0],["2000-06-07",8.6059,8.793,8.4422,8.6059,41900.0],["2000-06-08",8.793,8.9216,8.6994,8.8397,13300.0],["2000-06-09",8.6994,8.9567,8.6994,8.8397,12600.0],["2000-06-12",8.6994,8.9333,8.6526,8.9099,18600.0],["2000-06-13",8.8865,8.98,8.8397,8.98,14300.0],["2000-06-14",8.793,8.9333,8.7696,8.8163,9900.0],["2000-06-15",8.7462,8.98,8.6994,8.9567,11200.0],["2000-06-16",8.9917,9.2607,8.6526,8.98,66200.0],["2000-06-19",9.0502,9.0502,8.793,8.9683,14600.0],["2000-06-20",8.7111,8.98,8.6994,8.98,17000.0],["2000-06-21",8.6059,8.8163,8.6059,8.6059,11800.0],["2000-06-22",8.8163,8.9274,8.7228,8.828,7800.0],["2000-06-23",8.7462,8.9742,8.5123,8.5123,12200.0],["2000-06-26",8.5825,8.8865,8.372,8.8865,11300.0],["2000-06-27",8.8865,8.9567,8.793,8.9567,42900.0],["2000-06-28",8.9567,9.1671,8.793,9.1671,41800.0],["2000-06-29",8.98,9.3542,8.3019,9.2139,36300.0],["2000-06-30",9.0736,9.1671,9.0736,9.0736,33200.0],["2000-07-03",8.9333,9.1671,8.8865,8.9333,22000.0],["2000-07-05",8.9333,9.1437,8.2785,9.1437,35400.0],["2000-07-06",9.1437,9.1437,8.6526,9.0034,34100.0],["2000-07-07",9.0268,9.0736,9.0034,9.0677,39500.0],["2000-07-10",8.98,9.0736,8.793,9.0736,30500.0],["2000-07-11",9.0502,9.0677,8.6059,8.8397,16300.0],["2000-07-12",8.8865,9.2841,8.8631,9.1671,16200.0],["2000-07-13",9.0268,9.2841,9.0268,9.2139,18300.0],["2000-07-14",9.2373,9.2841,9.0736,9.2139,48600.0],["2000-07-17",9.1204,9.2607,9.0034,9.1204,72800.0],["2000-07-18",9.1203,9.1203,8.9333,8.9333,78900.0],["2000-07-19",8.9333,8.98,8.5123,8.98,6600.0],["2000-07-20",9.1671,9.3074,8.98,8.98,10400.0],["2000-07-21",8.98,9.2607,8.793,9.1204,24100.0],["2000-07-24",8.6994,9.2139,8.6994,8.9099,17300.0],["2000-07-25",8.9099,8.9567,8.6994,8.8865,18600.0],["2000-07-26",8.8865,9.0736,8.8865,8.9333,17300.0],["2000-07-27",8.8631,8.98,8.793,8.793,13500.0],["2000-07-28",8.793,8.793,8.6994,8.7462,18900.0],["2000-07-31",8.7462,8.9333,8.2317,8.7696,20200.0],["2000-08-01",8.7228,8.7228,8.4656,8.5591,7300.0],["2000-08-02",8.4656,8.7462,8.4656,8.7462,15100.0],["2000-08-03",7.8575,8.4188,7.8575,8.3837,17000.0],["2000-08-04",8.4188,8.4656,8.3252,8.4422,4900.0],["2000-08-07",8.5123,8.6059,8.4656,8.6059,10000.0],["2000-08-08",8.6059,8.8163,8.5123,8.7462,6900.0],["2000-08-09",8.5591,8.8865,8.5591,8.8163,8000.0],["2000-08-10",8.828,8.9567,8.793,8.793,8500.0],["2000-08-11",8.793,9.0034,8.7462,9.0034,27800.0],["2000-08-14",9.097,9.1613,8.8865,8.9333,8700.0],["2000-08-15",8.9567,8.9567,8.793,8.793,12200.0],["2000-08-16",8.9099,8.9333,8.7053,8.8397,5700.0],["2000-08-17",8.9333,9.0736,8.8397,9.0736,6700.0],["2000-08-18",9.0502,9.0736,8.8865,9.0736,7000.0],["2000-08-21",8.98,9.097,8.98,8.98,9100.0],["2000-08-22",8.8865,9.0268,8.8865,9.0034,3700.0],["2000-08-23",9.0385,9.0385,8.8397,8.9333,13900.0],["2000-08-24",8.9099,8.98,8.793,8.9333,25400.0],["2000-08-25",8.9333,8.9333,8.793,8.8397,11000.0],["2000-08-28",8.793,8.9567,8.793,8.9567,4600.0],["2000-08-29",8.6994,8.8865,8.5123,8.7696,11900.0],["2000-08-30",8.7696,8.9333,8.6059,8.8865,9600.0],["2000-08-31",8.8865,8.9099,8.6526,8.7462,15000.0],["2000-09-01",8.7462,8.7462,8.5123,8.6059,12000.0],["2000-09-05",8.6059,8.6059,8.3486,8.3486,9300.0],["2000-09-06",8.4573,8.599,8.0321,8.4573,16800.0],["2000-09-07",8.5518,8.6699,8.5045,8.5754,7800.0],["2000-09-08",8.3392,8.5518,8.2683,8.2683,16800.0],["2000-09-11",8.2329,8.4809,8.1266,8.1738,12800.0],["2000-09-12",8.1974,8.1974,7.5596,8.0793,20700.0],["2000-09-13",8.0439,8.1738,8.0321,8.1266,6700.0],["2000-09-14",8.1738,8.1738,7.7722,7.9376,8900.0],["2000-09-15",7.7486,7.9376,7.7486,7.7722,12100.0],["2000-09-18",7.6541,7.6541,7.4533,7.4651,7000.0],["2000-09-19",7.4179,7.4179,7.2289,7.2289,20800.0],["2000-09-20",7.3234,7.4179,7.2761,7.347,25300.0],["2000-09-21",7.3706,7.4179,7.2997,7.3706,20400.0],["2000-09-22",7.2761,7.5832,6.9218,7.5596,28500.0],["2000-09-25",7.5596,7.6541,7.3706,7.5123,20600.0],["2000-09-26",7.3706,7.7958,7.3706,7.7958,11700.0],["2000-09-27",7.9848,8.3156,7.8195,8.3156,9000.0],["2000-09-28",8.3156,8.6227,8.1502,8.6227,13800.0],["2000-09-29",8.4809,8.599,7.9376,8.1029,26700.0],["2000-10-02",8.3156,8.3156,7.9376,8.1266,11700.0],["2000-10-03",8.3156,8.6227,8.2447,8.5518,36000.0],["2000-10-04",8.4101,8.6463,8.4101,8.5754,20300.0],["2000-10-05",8.5518,8.6935,8.5518,8.6463,27200.0],["2000-10-06",8.5045,8.6463,8.4101,8.5282,11700.0],["2000-10-09",8.5045,8.5105,8.2211,8.5045,6300.0],["2000-10-10",8.4809,8.599,8.4809,8.4809,13500.0],["2000-10-11",8.2211,8.6935,8.2211,8.6935,25400.0],["2000-10-12",8.3392,8.5518,8.2683,8.5282,11900.0],["2000-10-13",8.3156,8.5754,8.1738,8.5045,32300.0],["2000-10-16",8.5282,8.6699,8.4809,8.6699,9300.0],["2000-10-17",8.5754,8.6699,8.5754,8.6699,16900.0],["2000-10-18",8.227,8.6935,8.227,8.6463,15700.0],["2000-10-19",8.6463,8.9062,8.6463,8.8117,23300.0],["2000-10-20",8.8825,8.977,8.8353,8.9534,12100.0],["2000-10-23",8.6699,8.8825,8.599,8.7172,10700.0],["2000-10-24",8.5282,8.8825,8.5282,8.8825,2000.0],["2000-10-25",8.599,8.7644,8.599,8.6935,5400.0],["2000-10-26",8.6049,8.8589,8.599,8.788,4300.0],["2000-10-27",8.6935,8.8825,8.6935,8.7644,5700.0],["2000-10-30",8.6227,8.7172,8.599,8.6227,8500.0],["2000-10-31",8.788,8.788,8.6935,8.7644,12400.0],["2000-11-01",8.599,8.599,8.599,8.599,6400.0],["2000-11-02",8.599,8.6935,8.4101,8.6935,14200.0],["2000-11-03",8.5045,8.599,8.4101,8.5045,12700.0],["2000-11-06",8.4101,8.5045,8.1266,8.1738,8200.0],["2000-11-07",8.1266,8.4101,8.0793,8.4101,13800.0],["2000-11-08",8.5045,8.7172,8.3156,8.3156,21700.0],["2000-11-09",8.3156,8.3156,7.6541,8.2447,11800.0],["2000-11-10",7.9848,8.4809,7.8903,8.3864,14200.0],["2000-11-13",8.2211,8.599,8.2211,8.5282,9500.0],["2000-11-14",8.2211,8.599,8.2211,8.5282,35400.0],["2000-11-15",8.4573,8.5518,8.41,8.4573,8100.0],["2000-11-16",8.3864,8.5518,8.2683,8.2683,28100.0],["2000-11-17",8.5045,8.6699,8.3628,8.5518,13700.0],["2000-11-20",8.4101,8.6935,8.3628,8.3628,20600.0],["2000-11-21",8.4101,8.4101,8.2919,8.4101,5900.0],["2000-11-22",8.4809,8.5045,8.4101,8.5045,14300.0],["2000-11-24",8.4101,8.6876,8.4101,8.599,6900.0],["2000-11-27",8.4573,8.6935,8.2447,8.2447,20900.0],["2000-11-28",8.2447,8.5518,8.2447,8.5518,8900.0],["2000-11-29",8.4101,8.4101,8.1266,8.1266,17500.0],["2000-11-30",8.2447,8.5459,8.1266,8.2919,16300.0],["2000-12-01",8.3392,9.0243,8.3392,8.6463,10100.0],["2000-12-04",8.599,8.599,8.2211,8.3156,18300.0],["2000-12-05",8.4101,8.8353,8.2447,8.8353,23300.0],["2000-12-06",8.7542,8.9212,8.3487,8.3964,32500.0],["2000-12-07",8.3964,8.6588,8.3964,8.4918,11400.0],["2000-12-08",8.4202,8.6588,8.3248,8.6588,12700.0],["2000-12-11",8.4202,8.6349,8.301,8.5156,17600.0],["2000-12-12",8.3964,8.5634,8.3487,8.5276,3400.0],["2000-12-13",8.3487,8.3725,8.2533,8.2533,8500.0],["2000-12-14",8.2771,8.3964,8.2056,8.3964,7500.0],["2000-12-15",8.4202,8.4202,8.2771,8.3964,20900.0],["2000-12-18",8.3964,8.4083,8.0147,8.2056,23300.0],["2000-12-19",8.301,8.778,8.301,8.5156,47600.0],["2000-12-20",8.5156,8.5395,8.301,8.3964,11000.0],["2000-12-21",8.1578,8.3487,7.7285,8.3487,14300.0],["2000-12-22",7.967,8.6826,7.967,8.6826,37800.0],["2000-12-26",8.5395,8.778,8.5395,8.778,7500.0],["2000-12-27",8.778,9.0643,8.778,9.0643,22300.0],["2000-12-28",8.8734,9.2551,8.3964,9.2551,38900.0],["2000-12-29",9.1597,9.3982,8.9689,8.9689,24300.0],["2001-01-02",9.1597,9.1597,8.2056,8.3964,27700.0],["2001-01-03",8.7303,9.3505,8.7303,9.112,22200.0],["2001-01-04",9.0643,9.0643,8.8257,8.8257,12600.0],["2001-01-05",8.8257,8.8257,8.5633,8.6826,14700.0],["2001-01-08",8.6349,8.778,8.4918,8.6588,9700.0],["2001-01-09",8.778,9.0643,8.778,9.0643,7300.0],["2001-01-10",8.5932,9.0643,8.5932,9.0583,6400.0],["2001-01-11",9.0404,9.0643,8.6826,9.0404,5900.0],["2001-01-12",8.9211,9.0523,8.9211,8.9211,3500.0],["2001-01-16",8.9629,9.0881,8.301,8.301,76000.0],["2001-01-17",8.3964,8.5395,8.0147,8.1101,35500.0],["2001-01-18",8.2771,8.6349,8.2533,8.6349,27700.0],["2001-01-19",8.5872,8.6826,8.5395,8.6349,11400.0],["2001-01-22",8.6349,8.7303,8.4441,8.7303,10700.0],["2001-01-23",8.7303,8.7303,8.4202,8.5395,17000.0],["2001-01-24",8.5156,8.5872,8.3964,8.5634,16300.0],["2001-01-25",8.5395,8.6349,8.5395,8.6111,9900.0],["2001-01-26",8.6111,8.6588,8.6111,8.6349,10000.0],["2001-01-29",8.6409,8.6409,8.3964,8.5395,23600.0],["2001-01-30",8.5872,8.6588,8.3248,8.4441,15500.0],["2001-01-31",8.5455,8.6349,8.4441,8.6349,16300.0],["2001-02-01",8.6349,8.6349,8.2533,8.3964,15400.0],["2001-02-02",8.3964,8.4441,7.9968,8.1817,41400.0],["2001-02-05",8.1578,8.1817,7.7285,7.967,15000.0],["2001-02-06",8.0147,8.2533,8.0147,8.2533,31600.0],["2001-02-07",8.2771,8.4918,8.2771,8.4441,10900.0],["2001-02-08",8.3964,8.4441,8.3725,8.4202,7700.0],["2001-02-09",8.4322,8.5634,8.3964,8.3964,28500.0],["2001-02-12",8.4441,8.4918,8.3964,8.4918,13600.0],["2001-02-13",8.5753,8.5872,8.5395,8.5872,14500.0],["2001-02-14",8.5634,8.5634,8.4918,8.5634,10200.0],["2001-02-15",8.5395,8.6349,8.5395,8.6349,61900.0],["2001-02-16",8.6349,8.6349,8.3964,8.5156,17700.0],["2001-02-20",8.5395,8.5395,8.4441,8.4918,9200.0],["2001-02-21",7.8716,8.2533,7.8716,8.2056,9700.0],["2001-02-22",8.2056,8.2175,8.0147,8.1101,5300.0],["2001-02-23",8.14,8.14,6.7863,7.156,90900.0],["2001-02-26",7.162,7.2753,7.0367,7.0606,23400.0],["2001-02-27",7.1083,7.1083,7.0129,7.1083,21000.0],["2001-02-28",7.1083,7.2991,7.0844,7.2037,32200.0],["2001-03-01",7.1083,7.3468,7.1083,7.2514,24800.0],["2001-03-02",7.2991,7.4184,7.2037,7.3468,68100.0],["2001-03-05",7.3945,7.4422,7.3707,7.3945,34300.0],["2001-03-06",7.4422,7.49,7.2514,7.4422,25800.0],["2001-03-07",7.4587,7.5311,7.3621,7.4345,19200.0],["2001-03-08",7.4587,7.4828,7.4345,7.4345,29200.0],["2001-03-09",7.4345,7.4345,7.2414,7.3621,32300.0],["2001-03-12",7.2897,7.3862,7.2897,7.3621,90100.0],["2001-03-13",7.3862,7.4104,7.3621,7.4104,30600.0],["2001-03-14",7.4043,7.4043,7.2535,7.2656,62500.0],["2001-03-15",7.2897,7.3862,7.2414,7.3862,144600.0],["2001-03-16",7.4104,7.4104,7.2897,7.2897,43900.0],["2001-03-19",7.3138,7.3621,7.2897,7.3078,33800.0],["2001-03-20",7.3138,7.3138,7.0966,7.0966,27500.0],["2001-03-21",7.2414,7.2414,6.9276,6.9518,23000.0],["2001-03-22",7.0483,7.0483,6.5655,6.8311,28500.0],["2001-03-23",6.8552,7.0,6.8552,6.9276,59900.0],["2001-03-26",6.9216,7.0,6.9216,6.9276,31400.0],["2001-03-27",6.9276,6.9759,6.9276,6.9759,29000.0],["2001-03-28",6.9759,6.9759,6.9276,6.9518,22900.0],["2001-03-29",6.9518,6.9759,6.9035,6.9518,49400.0],["2001-03-30",6.9759,7.0483,6.8069,7.0483,77200.0],["2001-04-02",7.0966,7.2173,7.0725,7.2173,17200.0],["2001-04-03",7.2656,7.4345,7.2233,7.4104,44700.0],["2001-04-04",7.4345,7.4828,7.4345,7.4828,32300.0],["2001-04-05",7.4587,7.4587,7.4345,7.4587,14200.0],["2001-04-06",7.4345,7.4587,7.4345,7.4345,12200.0],["2001-04-09",7.4345,7.5311,7.3573,7.5311,33400.0],["2001-04-10",7.5311,7.9173,7.5311,7.8478,53900.0],["2001-04-11",7.7242,7.9173,7.7242,7.84,47900.0],["2001-04-12",7.84,7.84,7.7242,7.813,29300.0],["2001-04-16",7.8787,8.0718,7.813,8.0177,18300.0],["2001-04-17",8.0718,8.0718,7.8787,7.9907,23000.0],["2001-04-18",8.064,8.064,7.9018,8.01,23600.0],["2001-04-19",7.9096,8.0331,7.898,7.9868,19700.0],["2001-04-20",7.9713,8.1104,7.9366,7.9366,22700.0],["2001-04-23",7.9559,8.0486,7.925,7.9945,65400.0],["2001-04-24",7.9559,8.0409,7.9559,7.9945,33900.0],["2001-04-25",8.0138,8.1451,8.0138,8.1027,16700.0],["2001-04-26",8.1104,8.2031,8.0447,8.149,17400.0],["2001-04-27",8.0331,8.2069,8.0331,8.2069,30800.0],["2001-04-30",8.1104,8.1876,8.1104,8.1336,25900.0],["2001-05-01",8.1838,8.1838,8.1297,8.1336,16300.0],["2001-05-02",8.0911,8.1953,8.0911,8.1915,17700.0],["2001-05-03",8.1529,8.2147,7.9173,7.9173,23100.0],["2001-05-04",7.9752,8.2069,7.9752,8.1606,16500.0],["2001-05-07",8.1451,8.2069,8.1413,8.1722,21300.0],["2001-05-08",8.1529,8.2262,8.1336,8.2262,21800.0],["2001-05-09",8.1838,8.2262,8.1683,8.1799,29700.0],["2001-05-10",8.2108,8.3576,8.2069,8.261,29000.0],["2001-05-11",8.3151,8.3421,8.2494,8.2842,29800.0],["2001-05-14",8.2842,8.4387,8.2842,8.4387,5000.0],["2001-05-15",8.458,8.8635,8.3035,8.6742,56600.0],["2001-05-16",8.6936,8.7283,8.5198,8.7283,36100.0],["2001-05-17",8.709,8.8249,8.6511,8.8249,34600.0],["2001-05-18",8.7862,9.072,8.6858,9.072,23800.0],["2001-05-21",8.9948,9.1184,8.9485,9.1184,8500.0],["2001-05-22",8.9794,9.1184,8.9755,8.9755,10100.0],["2001-05-23",9.0218,9.1725,8.9755,9.0836,46200.0],["2001-05-24",9.1686,9.1918,8.8249,8.9794,58200.0],["2001-05-25",8.8828,9.0218,8.8635,8.906,8500.0],["2001-05-29",8.906,9.1454,8.8442,8.8789,20400.0],["2001-05-30",8.8828,9.3076,8.8828,9.018,69600.0],["2001-05-31",8.8828,9.1725,8.8828,8.9562,23700.0],["2001-06-01",8.9987,9.0759,8.848,8.9678,26700.0],["2001-06-04",8.9678,9.1725,8.9291,9.072,25200.0],["2001-06-05",8.9716,9.2111,8.96,9.1145,24800.0],["2001-06-06",9.0872,9.1652,8.8727,9.0287,53100.0],["2001-06-07",9.0794,9.1262,9.0092,9.0443,19100.0],["2001-06-08",9.0833,9.095,9.0677,9.0755,20500.0],["2001-06-11",9.134,9.2471,9.0326,9.2471,8000.0],["2001-06-12",9.0599,9.2588,8.7596,9.1262,27400.0],["2001-06-13",9.1418,9.1418,8.7752,8.9156,18800.0],["2001-06-14",8.8649,8.9156,8.8649,8.8727,14900.0],["2001-06-15",8.8727,8.9819,8.8727,8.9741,39600.0],["2001-06-18",8.9507,9.0248,8.9507,9.0248,6400.0],["2001-06-19",9.0248,9.0248,8.9117,8.9702,21700.0],["2001-06-20",8.9312,9.0911,8.9312,9.0482,38000.0],["2001-06-21",9.0482,9.3602,8.9312,8.9702,51000.0],["2001-06-22",8.9663,9.1652,8.9546,9.1652,12700.0],["2001-06-25",9.1652,9.1847,8.7752,8.7752,37500.0],["2001-06-26",8.7752,9.2042,8.5997,9.0989,39400.0],["2001-06-27",9.1067,9.3992,9.0677,9.3485,42000.0],["2001-06-28",9.3485,9.3992,9.0092,9.329,31100.0],["2001-06-29",9.3368,10.1403,8.9897,9.7853,51800.0],["2001-07-02",9.6293,9.6527,9.0092,9.5552,23100.0],["2001-07-03",9.3602,9.5162,9.3602,9.5162,6200.0],["2001-07-05",9.4031,9.5162,9.3602,9.4187,11900.0],["2001-07-06",9.3992,9.5357,9.368,9.4928,11500.0],["2001-07-09",9.5006,9.7112,9.4577,9.4967,18600.0],["2001-07-10",9.4616,9.7541,9.4577,9.6839,71300.0],["2001-07-11",9.6839,10.0818,9.6722,10.0623,111100.0],["2001-07-12",10.1403,10.8228,10.1013,10.1793,144600.0],["2001-07-13",10.1403,10.2573,10.1246,10.1676,58500.0],["2001-07-16",10.1246,10.23,9.9608,9.9842,27900.0],["2001-07-17",9.9842,10.0428,9.9725,10.0389,41200.0],["2001-07-18",10.0037,10.1364,10.0037,10.0037,16200.0],["2001-07-19",10.1363,10.1363,9.8672,10.0505,27800.0],["2001-07-20",10.0232,10.0818,9.7112,9.7112,25700.0],["2001-07-23",9.953,9.953,9.1379,9.2042,51100.0],["2001-07-24",9.2822,9.4577,9.0482,9.0599,45700.0],["2001-07-25",9.1652,9.3563,9.0287,9.1418,36600.0],["2001-07-26",9.0755,9.4499,8.978,9.2627,69100.0],["2001-07-27",9.4343,9.7307,9.3407,9.5942,71700.0],["2001-07-30",9.6683,9.6683,9.4031,9.4187,11500.0],["2001-07-31",9.4187,9.7307,9.3992,9.4499,39900.0],["2001-08-01",9.4577,9.9453,9.4187,9.9453,24200.0],["2001-08-02",9.8282,9.8282,9.6683,9.7502,14700.0],["2001-08-03",9.6683,9.6683,9.3056,9.3641,28300.0],["2001-08-06",9.3212,9.3602,9.2822,9.2822,20900.0],["2001-08-07",9.3017,9.3992,9.212,9.3992,47300.0],["2001-08-08",9.2822,9.3563,9.2822,9.2822,7600.0],["2001-08-09",9.3602,9.3602,9.2237,9.329,5700.0],["2001-08-10",9.2627,9.6527,9.2627,9.6527,21000.0],["2001-08-13",9.2237,9.7502,9.2237,9.7502,28200.0],["2001-08-14",9.5981,9.953,9.5981,9.7502,37900.0],["2001-08-15",9.719,9.8048,9.6878,9.8048,42000.0],["2001-08-16",9.7385,9.9453,9.7385,9.9453,23200.0],["2001-08-17",9.9257,9.9257,9.7502,9.8126,17900.0],["2001-08-20",9.8868,9.9453,9.6722,9.9453,33100.0],["2001-08-21",9.8555,9.9335,9.8555,9.8906,23700.0],["2001-08-22",9.9063,9.9453,9.7736,9.9453,17800.0],["2001-08-23",9.8672,9.9452,9.5552,9.7151,61200.0],["2001-08-24",9.6488,9.7346,9.5747,9.6917,9500.0],["2001-08-27",9.6917,9.7502,9.5981,9.5981,5800.0],["2001-08-28",9.5981,9.6683,9.5552,9.5747,32300.0],["2001-08-29",9.5474,9.6566,9.5084,9.5162,3400.0],["2001-08-30",9.5162,9.6371,9.4811,9.5825,6100.0],["2001-08-31",9.6176,9.6176,9.4616,9.4772,11600.0],["2001-09-04",9.4655,9.6332,9.3368,9.3368,37600.0],["2001-09-05",9.451,9.707,9.3014,9.3998,14300.0],["2001-09-06",9.2935,9.4904,9.2935,9.3762,9700.0],["2001-09-07",9.3329,9.451,9.1754,9.1754,9100.0],["2001-09-10",9.3093,9.3093,9.1793,9.2817,21100.0],["2001-09-17",9.0572,9.2148,8.4666,8.6713,25900.0],["2001-09-18",8.6634,8.6634,8.2697,8.3642,9200.0],["2001-09-19",8.4075,8.7107,8.2303,8.565,20000.0],["2001-09-20",8.3681,8.5059,8.0098,8.0098,15200.0],["2001-09-21",8.0728,8.1948,7.679,7.6908,33700.0],["2001-09-24",7.9625,8.246,7.9625,8.2106,20300.0],["2001-09-25",8.2697,8.2697,7.8955,7.9743,28800.0],["2001-09-26",8.0688,8.0728,7.8759,8.0688,12900.0],["2001-09-27",8.12,8.2697,7.9546,8.2618,24300.0],["2001-09-28",8.2697,8.6241,7.8995,8.4666,25700.0],["2001-10-01",8.5059,8.5059,7.9231,8.2697,20000.0],["2001-10-02",8.4823,9.0139,8.4154,8.8564,8900.0],["2001-10-03",8.8407,9.0494,8.8013,8.9509,14100.0],["2001-10-04",9.0218,9.0572,8.8328,8.8407,16200.0],["2001-10-05",8.8052,9.0454,8.8052,8.8603,12900.0],["2001-10-08",9.0572,9.2148,8.8603,9.2148,11400.0],["2001-10-09",8.9076,9.2148,8.9076,8.9627,27200.0],["2001-10-10",9.0533,9.0572,8.8052,9.0336,13900.0],["2001-10-11",9.2305,9.2975,8.9588,9.1242,16300.0],["2001-10-12",9.0572,9.0572,8.8603,8.9588,4800.0],["2001-10-15",8.7816,8.9549,8.5926,8.9549,14600.0],["2001-10-16",9.073,9.1754,8.8091,8.884,13500.0],["2001-10-17",9.0572,9.0572,8.8092,9.0494,7300.0],["2001-10-18",8.7619,8.8997,8.4784,8.5059,9500.0],["2001-10-19",8.6201,8.7304,8.1712,8.2618,25100.0],["2001-10-22",8.6634,9.0966,8.6634,9.073,23500.0],["2001-10-23",9.0415,9.0415,8.25,8.309,104300.0],["2001-10-24",8.2972,8.4666,7.4978,7.738,211300.0],["2001-10-25",7.8089,7.8247,7.7774,7.8207,54000.0],["2001-10-26",7.7774,7.8207,7.4939,7.4939,76000.0],["2001-10-29",7.4978,7.7262,7.1985,7.2852,74000.0],["2001-10-30",7.297,7.4821,7.1277,7.2852,42400.0],["2001-10-31",7.1867,7.738,7.1867,7.5136,15900.0],["2001-11-01",7.4545,7.679,7.3757,7.616,11600.0],["2001-11-02",7.5372,7.5372,7.4033,7.486,25500.0],["2001-11-05",7.486,7.7774,7.486,7.7774,33300.0],["2001-11-06",7.4821,7.7971,7.4821,7.679,15300.0],["2001-11-07",7.7144,7.7774,7.5451,7.5451,7800.0],["2001-11-08",7.6356,7.6396,7.4821,7.486,25000.0],["2001-11-09",7.5175,7.5805,7.4821,7.5214,40300.0],["2001-11-12",7.5569,7.7774,7.5214,7.7577,13400.0],["2001-11-13",7.7774,7.7774,7.6238,7.6475,45100.0],["2001-11-14",7.6868,7.6868,7.4939,7.4939,13000.0],["2001-11-15",7.4899,7.7774,7.4899,7.549,28300.0],["2001-11-16",7.5648,7.7183,7.5411,7.7183,20200.0],["2001-11-19",7.738,7.7774,7.5963,7.7774,10900.0],["2001-11-20",7.738,7.7577,7.6396,7.675,12500.0],["2001-11-21",7.6553,7.7577,7.6553,7.7577,12200.0],["2001-11-23",7.7853,7.7853,7.7341,7.7735,3900.0],["2001-11-26",7.7262,7.7774,7.6829,7.738,23200.0],["2001-11-27",7.7183,7.7774,7.7144,7.7656,15300.0],["2001-11-28",7.7538,7.7774,7.6671,7.6868,12700.0],["2001-11-29",7.679,7.7498,7.679,7.7183,17400.0],["2001-11-30",7.6868,7.7183,7.6199,7.6278,34200.0],["2001-12-03",7.6199,7.675,7.4821,7.4821,30400.0],["2001-12-04",7.4821,7.679,7.4821,7.679,21300.0],["2001-12-05",7.5913,7.7706,7.5714,7.7387,19300.0],["2001-12-06",7.7188,7.7706,7.5714,7.671,28000.0],["2001-12-07",7.7507,7.7905,7.5714,7.5913,15800.0],["2001-12-10",7.5873,7.7427,7.5873,7.5913,7200.0],["2001-12-11",7.5833,7.6909,7.5833,7.6152,4800.0],["2001-12-12",7.6112,7.679,7.5913,7.667,4200.0],["2001-12-13",7.6311,7.6909,7.5714,7.5714,15100.0],["2001-12-14",7.6112,7.6112,7.5315,7.5913,23200.0],["2001-12-17",7.5913,7.5953,7.412,7.5913,17300.0],["2001-12-18",7.5714,7.6909,7.5116,7.6909,55800.0],["2001-12-19",7.5993,7.9061,7.5993,7.8862,39800.0],["2001-12-20",7.7985,7.8822,7.671,7.7905,29300.0],["2001-12-21",7.8065,8.2289,7.7786,8.0695,103900.0],["2001-12-24",8.0695,8.0695,7.8623,7.9499,9400.0],["2001-12-26",8.0097,8.0097,7.8702,8.0097,9600.0],["2001-12-27",7.9898,8.1014,7.9699,8.1014,22000.0],["2001-12-28",8.189,8.2926,8.0296,8.2926,32800.0],["2001-12-31",8.2887,8.476,8.2289,8.4202,46600.0],["2002-01-02",8.5875,8.5875,8.185,8.468,48000.0],["2002-01-03",8.464,8.6075,8.3843,8.5596,46800.0],["2002-01-04",8.6035,8.7868,8.5357,8.7071,19500.0],["2002-01-07",8.7908,8.7987,8.6672,8.715,31900.0],["2002-01-08",8.7748,8.8386,8.6473,8.8386,11800.0],["2002-01-09",8.8386,9.245,8.6872,9.0817,35900.0],["2002-01-10",9.0458,9.2251,9.0458,9.1653,15900.0],["2002-01-11",9.0856,9.1653,8.9661,8.982,11200.0],["2002-01-14",9.1454,9.1454,8.8744,8.8824,11400.0],["2002-01-15",8.8864,9.0697,8.8784,9.0697,10200.0],["2002-01-16",8.8864,9.0697,8.8864,8.9262,13900.0],["2002-01-17",9.0059,9.1056,8.9661,9.1056,13000.0],["2002-01-18",9.0458,9.1175,8.8665,8.8744,8200.0],["2002-01-22",8.9063,8.9063,8.8067,8.8067,2500.0],["2002-01-23",8.8266,8.8625,8.7748,8.7748,3900.0],["2002-01-24",8.8107,9.0219,8.7748,8.9661,23000.0],["2002-01-25",8.8944,8.9661,8.8505,8.8585,18200.0],["2002-01-28",8.9462,8.9462,8.6752,8.7668,14000.0],["2002-01-29",8.7071,8.727,8.5078,8.5078,54700.0],["2002-01-30",8.3166,8.5118,8.3166,8.4042,34000.0],["2002-01-31",8.3126,8.5676,8.3126,8.3205,16000.0],["2002-02-01",8.3126,8.3763,8.3086,8.3086,18100.0],["2002-02-04",8.2727,8.3126,8.209,8.209,16400.0],["2002-02-05",8.189,8.2528,8.1133,8.1611,17100.0],["2002-02-06",8.1093,8.2329,8.0137,8.0137,11200.0],["2002-02-07",7.9699,8.197,7.9659,7.9699,15600.0],["2002-02-08",7.9898,8.185,7.9898,8.185,14400.0],["2002-02-11",8.1851,8.2408,8.1054,8.2408,12200.0],["2002-02-12",8.2408,8.4002,8.2369,8.3604,8700.0],["2002-02-13",8.209,8.4082,8.0894,8.3564,24800.0],["2002-02-14",8.3484,8.3484,8.1532,8.1691,7500.0],["2002-02-15",8.2608,8.3684,8.1811,8.201,7700.0],["2002-02-19",8.209,8.3046,8.197,8.2608,18500.0],["2002-02-20",8.2608,8.3285,8.209,8.3285,16700.0],["2002-02-21",8.189,8.3883,8.189,8.2209,39300.0],["2002-02-22",8.2329,8.3285,8.2289,8.3205,20100.0],["2002-02-25",8.3245,8.3484,8.2289,8.2329,9600.0],["2002-02-26",8.2488,8.5875,8.2289,8.5676,28400.0],["2002-02-27",8.6553,8.6553,8.5357,8.5676,5500.0],["2002-02-28",8.5437,8.5437,8.1691,8.1691,11500.0],["2002-03-01",8.2129,8.6632,8.205,8.6632,17000.0],["2002-03-04",8.5278,8.7071,8.5078,8.6314,17800.0],["2002-03-05",8.6832,8.6832,8.5078,8.5278,10100.0],["2002-03-06",8.5197,8.568,8.3787,8.568,23900.0],["2002-03-07",8.5076,8.85,8.5076,8.85,15700.0],["2002-03-08",8.8581,8.9588,8.6808,8.9588,53400.0],["2002-03-11",8.9507,9.1562,8.9024,9.0635,22700.0],["2002-03-12",9.0796,9.1642,9.0716,9.136,72300.0],["2002-03-13",9.1602,9.2971,9.0877,9.2528,18500.0],["2002-03-14",9.2045,9.2649,9.14,9.2649,37200.0],["2002-03-15",9.1803,9.3656,9.1763,9.2649,36200.0],["2002-03-18",9.2085,9.2649,9.1844,9.1964,9500.0],["2002-03-19",9.2367,9.3656,9.2367,9.269,11800.0],["2002-03-20",9.281,9.3253,9.2569,9.273,13800.0],["2002-03-21",9.2609,9.5026,9.2085,9.4663,9600.0],["2002-03-22",9.0957,9.6677,9.0957,9.2931,8000.0],["2002-03-25",9.3092,9.3535,9.3052,9.3092,7200.0],["2002-03-26",9.273,9.4663,9.273,9.4663,11100.0],["2002-03-27",9.4663,9.6637,9.3697,9.4381,11400.0],["2002-03-28",9.6395,9.6677,9.3656,9.6275,51300.0],["2002-04-01",9.3294,10.0907,9.2891,9.5912,75300.0],["2002-04-02",9.6718,9.7282,9.5268,9.6033,31700.0],["2002-04-03",9.5227,9.8893,9.4784,9.7483,58000.0],["2002-04-04",9.6677,9.9014,9.6677,9.6839,25300.0],["2002-04-05",9.6718,9.7685,9.6677,9.6677,24800.0],["2002-04-08",9.6677,9.7684,9.5832,9.6758,20200.0],["2002-04-09",9.6516,9.7483,9.6073,9.6677,20300.0],["2002-04-10",9.7564,10.0706,9.6879,10.0464,65400.0],["2002-04-11",10.0706,10.0706,9.7684,10.0101,19200.0],["2002-04-12",9.7443,10.28,9.7443,10.1632,67800.0],["2002-04-15",10.1108,10.272,10.1108,10.2116,25500.0],["2002-04-16",10.2116,10.272,10.1713,10.272,39900.0],["2002-04-17",10.1713,10.2679,10.1713,10.1914,38400.0],["2002-04-18",10.131,10.272,9.9981,10.0263,13700.0],["2002-04-19",10.0504,10.0706,9.9618,9.9699,2700.0],["2002-04-22",9.9699,9.986,9.7886,9.7886,5600.0],["2002-04-23",9.7886,9.8893,9.7685,9.8208,13800.0],["2002-04-24",9.849,9.8651,9.3455,9.3817,20600.0],["2002-04-25",9.3334,9.5912,9.3253,9.5912,9100.0],["2002-04-26",9.2689,9.5066,9.2649,9.3495,6800.0],["2002-04-29",9.5429,9.5429,9.3092,9.4865,4800.0],["2002-04-30",9.2689,9.8732,9.2649,9.7886,33600.0],["2002-05-01",9.7805,10.0746,9.7161,10.0746,21900.0],["2002-05-02",10.0706,10.0706,10.0343,10.0706,47000.0],["2002-05-03",10.0303,10.0706,10.0222,10.0263,17600.0],["2002-05-06",10.0424,10.0504,9.8893,9.9296,7700.0],["2002-05-07",9.9376,9.9376,9.7644,9.8087,9700.0],["2002-05-08",9.7483,9.9699,9.5711,9.9699,23500.0],["2002-05-09",9.8772,9.9296,9.559,9.6476,13000.0],["2002-05-10",9.6597,9.8087,9.6113,9.7322,38600.0],["2002-05-13",9.7322,9.7644,9.5429,9.6677,38600.0],["2002-05-14",9.6275,9.704,9.4663,9.6677,56900.0],["2002-05-15",9.6677,9.6677,9.559,9.6436,26700.0],["2002-05-16",9.6275,9.6677,9.6073,9.6476,20000.0],["2002-05-17",9.426,9.7322,9.426,9.6234,88100.0],["2002-05-20",9.5791,9.7282,9.4543,9.4986,42200.0],["2002-05-21",9.5388,9.6919,9.5066,9.5872,36600.0],["2002-05-22",9.5308,9.6839,9.2851,9.5388,61700.0],["2002-05-23",9.4986,9.6557,9.3576,9.6557,54600.0],["2002-05-24",9.3052,9.6315,9.3052,9.418,31400.0],["2002-05-28",9.426,9.4663,9.3133,9.4623,53700.0],["2002-05-29",9.4663,9.7,9.4663,9.7,48100.0],["2002-05-30",9.5308,9.7886,9.5308,9.6758,14700.0],["2002-05-31",9.6557,9.8168,9.4341,9.4341,34400.0],["2002-06-03",9.426,9.4542,9.3294,9.3294,39700.0],["2002-06-04",9.3253,9.6154,9.3253,9.6113,32900.0],["2002-06-05",9.422,9.6476,9.422,9.6154,13500.0],["2002-06-06",9.5469,9.8692,9.5308,9.6798,48300.0],["2002-06-07",9.6315,9.8208,9.555,9.708,34200.0],["2002-06-10",9.7282,10.0222,9.5872,9.8772,30200.0],["2002-06-11",9.7886,10.0907,9.7886,9.8248,38800.0],["2002-06-12",9.9855,10.0343,9.6438,9.9977,48700.0],["2002-06-13",9.8025,10.2092,9.3551,9.4567,39400.0],["2002-06-14",9.3551,9.9652,9.0907,9.9204,30600.0],["2002-06-17",10.0628,10.0628,9.9733,9.9977,29800.0],["2002-06-18",10.0058,10.0221,9.6072,9.7659,35700.0],["2002-06-19",9.8635,9.8635,9.1314,9.1598,50300.0],["2002-06-20",9.4567,9.8269,9.1883,9.6804,18900.0],["2002-06-21",9.7577,9.8635,9.5544,9.7821,62200.0],["2002-06-24",9.774,9.7821,9.5056,9.7821,23200.0],["2002-06-25",9.7618,9.7903,9.7333,9.7618,17900.0],["2002-06-26",9.5706,9.8309,9.5584,9.7699,20500.0],["2002-06-27",9.8269,9.8391,9.5544,9.8391,72900.0],["2002-06-28",9.8391,9.9164,9.5788,9.6438,90900.0],["2002-07-01",9.8838,9.8838,9.5584,9.7618,43500.0],["2002-07-02",9.7577,9.7781,9.6398,9.6398,9300.0],["2002-07-03",9.6032,9.7618,9.5666,9.6642,19900.0],["2002-07-05",9.5584,9.7415,9.5584,9.7211,24400.0],["2002-07-08",9.7008,9.8676,9.53,9.656,71400.0],["2002-07-09",9.6764,9.9855,9.5991,9.9164,17000.0],["2002-07-10",9.9855,9.9855,9.3754,9.3754,16600.0],["2002-07-11",9.3551,9.7618,9.294,9.7171,18200.0],["2002-07-12",9.774,9.8431,9.4771,9.4771,14400.0],["2002-07-15",9.4405,9.9245,9.4405,9.9245,20500.0],["2002-07-16",9.7415,9.9001,9.3551,9.3551,8500.0],["2002-07-17",9.6194,9.6276,9.3673,9.6276,25900.0],["2002-07-18",9.5503,9.6682,9.172,9.229,29800.0],["2002-07-19",9.233,9.3551,8.9727,8.9849,22300.0],["2002-07-22",9.1476,9.1924,8.9483,9.05,13100.0],["2002-07-23",9.111,9.111,8.2691,8.4318,13700.0],["2002-07-24",8.2243,8.387,7.9965,8.387,28800.0],["2002-07-25",8.3789,8.5416,8.0128,8.5212,50800.0],["2002-07-26",8.505,9.0256,8.2609,9.0256,31000.0],["2002-07-29",9.05,9.7618,9.05,9.7618,41900.0],["2002-07-30",9.4567,9.5747,8.9076,9.5544,23000.0],["2002-07-31",9.5177,9.5544,9.1924,9.229,24500.0],["2002-08-01",9.233,9.5584,9.1924,9.4608,17800.0],["2002-08-02",9.3998,9.4934,9.2737,9.2737,25400.0],["2002-08-05",9.1924,9.2574,9.0459,9.05,14100.0],["2002-08-06",9.1517,9.3876,9.0907,9.233,15200.0],["2002-08-07",9.1517,9.5096,9.1517,9.5096,27700.0],["2002-08-08",9.5178,9.6276,9.5015,9.6276,16700.0],["2002-08-09",9.3591,9.6316,9.3551,9.3551,11500.0],["2002-08-12",9.351,9.4364,9.2574,9.2574,6300.0],["2002-08-13",9.2737,9.294,8.7653,8.7653,15200.0],["2002-08-14",8.8263,9.3429,8.7083,9.3022,14600.0],["2002-08-15",9.3469,9.3469,9.0703,9.1517,3200.0],["2002-08-16",9.1924,9.4364,9.1354,9.3022,12500.0],["2002-08-19",9.4364,9.6194,9.3957,9.5503,9100.0],["2002-08-20",9.3957,9.5503,9.3551,9.5056,16200.0],["2002-08-21",9.4567,9.7618,9.4201,9.7618,10100.0],["2002-08-22",9.7577,9.957,9.6032,9.9042,13300.0],["2002-08-23",9.8798,9.8798,8.8141,9.0541,38300.0],["2002-08-26",9.3469,10.0831,9.2005,9.8025,32100.0],["2002-08-27",9.9774,9.9774,9.0907,9.0907,41800.0],["2002-08-28",9.3103,9.5178,8.9483,8.9483,53200.0],["2002-08-29",9.0703,9.591,9.0703,9.591,36800.0],["2002-08-30",9.5991,9.5991,8.9727,9.0337,36900.0],["2002-09-03",8.9483,9.4771,8.8263,9.4771,40400.0],["2002-09-04",9.6353,10.0051,8.8751,9.1874,60000.0],["2002-09-05",8.8792,9.6353,8.8792,9.3805,49500.0],["2002-09-06",9.4709,9.8407,9.2449,9.5326,48800.0],["2002-09-09",9.5079,10.0256,9.4504,10.0256,31100.0],["2002-09-10",9.9845,10.0955,9.3518,9.586,33200.0],["2002-09-11",9.4915,9.8571,9.4915,9.7955,9700.0],["2002-09-12",9.5695,9.853,9.249,9.6681,37100.0],["2002-09-13",9.6599,10.268,9.5901,10.2639,23300.0],["2002-09-16",9.927,10.2598,9.9229,9.9434,8300.0],["2002-09-17",10.268,10.268,9.5326,9.6024,10500.0],["2002-09-18",9.738,10.0051,9.738,9.7914,41900.0],["2002-09-19",9.7462,9.8613,9.0724,9.0724,52900.0],["2002-09-20",9.4093,9.5531,9.2449,9.2449,99100.0],["2002-09-23",9.3764,9.3764,8.8792,9.0148,19100.0],["2002-09-24",8.9779,9.8818,8.9244,9.7914,40000.0],["2002-09-25",9.7544,9.8818,9.7544,9.8613,42900.0],["2002-09-26",9.8613,10.2721,9.8407,10.2721,34300.0],["2002-09-27",10.1694,10.2311,10.1078,10.1448,31900.0],["2002-09-30",10.1941,10.1941,9.7051,9.7832,22000.0],["2002-10-01",9.8202,10.2721,9.6681,10.2311,29200.0],["2002-10-02",10.19,10.2105,9.664,9.6681,31100.0],["2002-10-03",9.5819,9.586,8.9285,8.9737,40300.0],["2002-10-04",9.0313,9.5284,9.0313,9.2162,26500.0],["2002-10-07",9.4504,9.4504,8.4067,8.6245,22600.0],["2002-10-08",8.3821,9.286,8.2383,9.0806,35700.0],["2002-10-09",8.8957,8.8957,7.9712,7.9794,41900.0],["2002-10-10",7.9424,8.5259,7.9383,8.4232,53300.0],["2002-10-11",8.4232,8.6656,8.1684,8.2588,52100.0],["2002-10-14",8.2588,8.9902,8.1766,8.9902,26000.0],["2002-10-15",8.9943,9.8202,8.7519,9.134,67900.0],["2002-10-16",9.1627,9.3887,8.7724,8.9244,19200.0],["2002-10-17",9.1627,9.6558,9.1627,9.4873,11300.0],["2002-10-18",9.4874,9.6764,9.1011,9.3394,20400.0],["2002-10-21",9.0724,9.7996,9.0724,9.6517,28200.0],["2002-10-22",9.512,9.6928,9.2285,9.4052,44900.0],["2002-10-23",9.2655,9.6599,9.0765,9.6599,13100.0],["2002-10-24",9.6147,9.7996,9.4175,9.475,28500.0],["2002-10-25",9.4627,9.7955,9.4627,9.7421,59000.0],["2002-10-28",9.7462,9.8161,9.6147,9.664,17400.0],["2002-10-29",9.664,9.8613,9.6147,9.8613,16300.0],["2002-10-30",9.8571,9.8613,9.549,9.7133,18700.0],["2002-10-31",9.8571,9.8613,9.6805,9.7996,20600.0],["2002-11-01",9.0395,10.0667,9.0189,10.0051,182400.0],["2002-11-04",10.0626,10.1242,9.8982,10.1242,41600.0],["2002-11-05",10.0831,10.2845,9.964,10.2721,27400.0],["2002-11-06",10.2721,10.3708,10.1489,10.2516,42900.0],["2002-11-07",10.2393,10.2393,9.6147,9.6353,19900.0],["2002-11-08",9.7051,9.9229,9.3477,9.4997,14200.0],["2002-11-11",9.586,9.7955,9.0806,9.097,21300.0],["2002-11-12",9.2203,9.6558,9.2203,9.549,37600.0],["2002-11-13",9.3682,9.8613,9.3682,9.5819,28100.0],["2002-11-14",9.5531,9.8613,9.3887,9.8571,26300.0],["2002-11-15",9.6764,10.2721,9.6764,10.0338,37800.0],["2002-11-18",10.2393,10.2393,9.5942,9.6271,15700.0],["2002-11-19",9.5942,9.7996,9.4586,9.5942,30900.0],["2002-11-20",9.5736,9.8407,9.2655,9.8407,32800.0],["2002-11-21",9.7544,10.2352,9.7544,10.2105,29800.0],["2002-11-22",10.1735,10.3338,10.1694,10.3297,35300.0],["2002-11-25",10.3338,10.416,10.2598,10.416,11000.0],["2002-11-26",10.4077,10.4159,9.9681,10.2146,19700.0],["2002-11-27",10.2927,10.6255,10.2269,10.6214,48700.0],["2002-11-29",10.6419,10.683,10.3584,10.4776,12900.0],["2002-12-02",10.683,10.683,9.9845,10.1037,12500.0],["2002-12-03",10.2639,10.2639,9.964,10.0215,18000.0],["2002-12-04",10.119,10.3596,9.8742,9.9074,17300.0],["2002-12-05",9.9365,10.1314,9.8535,9.8535,29200.0],["2002-12-06",9.8327,10.1771,9.8327,9.9613,42300.0],["2002-12-09",9.924,10.1854,9.924,9.9572,38700.0],["2002-12-10",9.9613,10.1854,9.9613,10.036,20100.0],["2002-12-11",10.0983,10.1854,9.9987,10.1107,30200.0],["2002-12-12",10.0817,10.3389,10.0817,10.3057,19000.0],["2002-12-13",10.2435,10.3679,10.119,10.119,6200.0],["2002-12-16",10.2144,10.3389,10.0609,10.3389,21100.0],["2002-12-17",10.1563,10.4509,10.1439,10.3638,18600.0],["2002-12-18",10.3347,10.4302,10.2103,10.3762,46600.0],["2002-12-19",10.3347,10.538,10.3306,10.4509,24100.0],["2002-12-20",10.1812,10.5671,10.1812,10.5173,49500.0],["2002-12-23",10.3762,10.6625,10.2559,10.6625,25700.0],["2002-12-24",10.4551,10.6749,10.4551,10.6086,3100.0],["2002-12-26",10.6708,10.6791,10.3306,10.509,7700.0],["2002-12-27",10.2933,10.4426,10.0858,10.314,12500.0],["2002-12-30",10.2767,10.5795,9.9572,10.0485,13000.0],["2002-12-31",10.0526,10.0526,9.5423,9.7041,48200.0],["2003-01-02",9.5796,9.9116,9.5631,9.9116,21000.0],["2003-01-03",9.9157,9.9696,9.5879,9.9365,19800.0],["2003-01-06",10.0153,10.1397,9.8618,10.1066,12500.0],["2003-01-07",10.0526,10.0692,9.6502,9.8203,33200.0],["2003-01-08",9.729,9.8742,9.646,9.7912,26700.0],["2003-01-09",9.8618,10.0983,9.8576,10.0775,9300.0],["2003-01-10",10.1273,10.1273,9.5423,9.7912,13400.0],["2003-01-13",9.7871,9.841,9.5714,9.617,13200.0],["2003-01-14",9.7166,9.8576,9.5091,9.7041,12000.0],["2003-01-15",9.5008,9.6004,9.3681,9.5382,11900.0],["2003-01-16",9.3888,9.7249,9.2934,9.6585,25100.0],["2003-01-17",9.5423,9.6211,9.3017,9.4013,17100.0],["2003-01-21",9.3515,9.729,9.3515,9.6004,10800.0],["2003-01-22",9.5589,9.6792,9.256,9.3307,12600.0],["2003-01-23",9.3349,9.7332,9.2146,9.6585,13800.0],["2003-01-24",9.7456,9.7456,9.2726,9.2975,21100.0],["2003-01-27",9.1855,9.4552,9.0486,9.1233,42800.0],["2003-01-28",9.0942,9.4427,9.0486,9.4427,14500.0],["2003-01-29",9.393,9.4635,9.2021,9.4386,12200.0],["2003-01-30",9.4759,9.6045,8.9905,9.1523,38300.0],["2003-01-31",9.0113,9.5174,9.0113,9.4842,15400.0],["2003-02-03",9.3764,9.6502,9.3764,9.5506,25200.0],["2003-02-04",9.5091,9.6875,9.505,9.6336,29800.0],["2003-02-05",9.6751,9.9116,9.5548,9.6626,38500.0],["2003-02-06",9.5465,9.8286,9.5423,9.7124,68200.0],["2003-02-07",9.8327,9.8327,9.4427,9.4593,22900.0],["2003-02-10",9.4427,9.5714,9.2394,9.5714,29300.0],["2003-02-11",9.5672,9.5714,9.4842,9.5091,21600.0],["2003-02-12",9.5631,9.5631,9.3141,9.339,25500.0],["2003-02-13",9.393,9.5714,9.393,9.4967,23600.0],["2003-02-14",9.5589,9.5879,9.5174,9.5589,7300.0],["2003-02-18",9.534,9.7207,9.534,9.646,54100.0],["2003-02-19",9.5423,9.7083,9.5423,9.6875,36800.0],["2003-02-20",9.7083,9.7581,9.6419,9.7041,14200.0],["2003-02-21",9.7,10.007,9.3971,9.8452,41300.0],["2003-02-24",9.6502,9.9074,9.6253,9.7083,35100.0],["2003-02-25",9.7912,10.0485,9.7,9.9779,55200.0],["2003-02-26",9.8369,10.2269,9.8369,10.1107,24800.0],["2003-02-27",10.0153,10.3057,10.0153,10.1563,24300.0],["2003-02-28",10.1895,10.3306,10.0858,10.2061,42900.0],["2003-03-03",10.2269,10.2269,10.0609,10.148,51700.0],["2003-03-04",10.1148,10.2269,10.0319,10.2269,31800.0],["2003-03-05",10.1598,10.4741,10.1012,10.4657,36800.0],["2003-03-06",10.2436,10.4238,10.2059,10.4112,15500.0],["2003-03-07",10.3065,10.4741,10.2688,10.4196,28800.0],["2003-03-10",10.3651,10.4741,10.185,10.4447,26100.0],["2003-03-11",10.1808,10.4699,10.1682,10.2478,25000.0],["2003-03-12",10.1389,10.2604,9.8917,9.9336,20300.0],["2003-03-13",9.9378,10.2436,9.9378,10.2436,21700.0],["2003-03-14",10.1054,10.3484,10.097,10.2478,14500.0],["2003-03-17",10.3316,10.4741,10.2394,10.4741,22100.0],["2003-03-18",10.4782,10.6207,10.407,10.5704,34400.0],["2003-03-19",10.5746,10.5746,10.2688,10.516,24100.0],["2003-03-20",10.2897,10.5914,10.2897,10.4112,14000.0],["2003-03-21",10.4741,10.6835,10.2604,10.5537,48400.0],["2003-03-24",10.6081,10.6752,10.3065,10.3693,25300.0],["2003-03-25",10.4322,10.6626,10.3567,10.6626,24800.0],["2003-03-26",10.6626,10.6668,10.0132,10.076,31200.0],["2003-03-27",10.2939,10.3945,10.076,10.3945,15400.0],["2003-03-28",10.3609,10.5201,10.1305,10.2855,24800.0],["2003-03-31",9.9587,10.3149,9.8037,9.833,33700.0],["2003-04-01",10.0635,10.0635,9.4602,10.0006,34300.0],["2003-04-02",10.0425,10.4447,9.7912,10.3861,43100.0],["2003-04-03",10.4447,10.4741,10.2101,10.3735,26400.0],["2003-04-04",10.428,10.4405,10.2897,10.3777,10300.0],["2003-04-07",10.407,10.5788,10.1473,10.2017,18200.0],["2003-04-08",10.2813,10.4699,10.2436,10.3526,8400.0],["2003-04-09",10.2436,10.562,10.0258,10.0383,16300.0],["2003-04-10",10.0341,10.2185,10.0341,10.1347,18400.0],["2003-04-11",10.1598,10.2562,9.9629,9.9671,16400.0],["2003-04-14",9.8833,10.1012,9.8833,10.1012,17900.0],["2003-04-15",10.1012,10.4699,10.0006,10.3232,30700.0],["2003-04-16",10.3358,10.3945,10.0258,10.2227,8800.0],["2003-04-17",10.5076,10.5579,10.0174,10.185,24700.0],["2003-04-21",10.1389,10.2646,10.0802,10.2311,5000.0],["2003-04-22",10.1221,10.2436,10.1221,10.2017,7800.0],["2003-04-23",10.1975,10.4196,10.1975,10.2855,49400.0],["2003-04-24",10.3107,10.3735,10.2227,10.252,8600.0],["2003-04-25",10.1892,10.3316,10.1598,10.2185,13800.0],["2003-04-28",10.2227,10.5956,10.1012,10.5411,28500.0],["2003-04-29",10.3693,10.6416,10.3693,10.3735,33000.0],["2003-04-30",10.3065,10.495,10.3065,10.4447,15200.0],["2003-05-01",10.5118,10.5118,10.3065,10.3274,10600.0],["2003-05-02",10.3065,10.4699,10.2352,10.2981,12400.0],["2003-05-05",10.3232,10.3232,10.1808,10.2311,7300.0],["2003-05-06",10.185,10.4154,10.185,10.34,25400.0],["2003-05-07",10.1179,10.4741,10.1179,10.2897,18400.0],["2003-05-08",10.2897,10.2897,10.076,10.0886,31800.0],["2003-05-09",10.1431,10.2771,10.076,10.2688,21100.0],["2003-05-12",10.1724,10.4447,10.0844,10.2436,19900.0],["2003-05-13",10.2269,10.3232,9.9755,10.1766,43600.0],["2003-05-14",10.2855,10.2855,10.164,10.164,23900.0],["2003-05-15",10.1473,10.3107,10.0719,10.3065,29200.0],["2003-05-16",10.076,10.3065,10.0425,10.0551,28400.0],["2003-05-19",10.1096,10.3148,10.0132,10.1012,28700.0],["2003-05-20",10.1096,10.34,10.1096,10.3023,14200.0],["2003-05-21",10.3023,10.3065,10.0677,10.2143,6400.0],["2003-05-22",10.2101,10.2562,10.0509,10.252,14600.0],["2003-05-23",10.2311,10.34,10.1221,10.34,12900.0],["2003-05-27",10.3484,10.6123,10.3484,10.5872,16200.0],["2003-05-28",10.3274,10.6626,10.3274,10.495,29200.0],["2003-05-29",10.5704,10.6835,10.3484,10.4615,30200.0],["2003-05-30",10.6207,10.7883,10.4615,10.5662,56400.0],["2003-06-02",10.6835,10.8888,10.3065,10.3651,24600.0],["2003-06-03",10.516,10.8176,10.2771,10.8176,15300.0],["2003-06-04",10.6781,10.9233,10.6315,10.9022,26100.0],["2003-06-05",10.8472,11.2067,10.788,11.2067,18200.0],["2003-06-06",11.1982,11.2067,10.8684,11.0037,22400.0],["2003-06-09",10.9106,11.0291,10.6569,10.8514,15600.0],["2003-06-10",10.8049,11.1009,10.6611,11.0291,7100.0],["2003-06-11",10.9445,11.0883,10.7838,10.9106,6100.0],["2003-06-12",11.0164,11.0164,10.6315,10.7711,12300.0],["2003-06-13",10.7753,10.8049,10.5512,10.5554,16000.0],["2003-06-16",10.6146,10.7965,10.4751,10.7034,28500.0],["2003-06-17",10.7626,10.8599,10.53,10.8345,30900.0],["2003-06-18",10.5343,10.9487,10.5343,10.7626,21500.0],["2003-06-19",10.5808,10.9318,10.4962,10.5596,26900.0],["2003-06-20",10.4116,10.5723,10.3609,10.3905,31300.0],["2003-06-23",10.3609,10.4497,9.9422,10.0437,34900.0],["2003-06-24",10.086,10.3651,10.0099,10.0902,33100.0],["2003-06-25",10.4455,10.4455,10.2256,10.2382,21200.0],["2003-06-26",10.2721,10.3524,10.0522,10.344,24800.0],["2003-06-27",10.289,10.6442,10.0818,10.1114,23400.0],["2003-06-30",10.2552,10.5681,9.9591,10.1621,87900.0],["2003-07-01",10.2974,10.3397,10.1156,10.3017,18600.0],["2003-07-02",10.3101,10.5766,10.3101,10.5723,20900.0],["2003-07-03",10.5681,10.7119,10.4962,10.5047,12300.0],["2003-07-07",10.5935,10.7838,10.5892,10.7626,17800.0],["2003-07-08",10.8388,10.8557,10.7795,10.7838,19300.0],["2003-07-09",10.8684,10.8768,10.5935,10.7838,34200.0],["2003-07-10",10.8303,10.8895,10.7161,10.7161,15600.0],["2003-07-11",10.8007,10.9106,10.6273,10.9106,6700.0],["2003-07-14",10.9318,10.936,10.7838,10.8853,10700.0],["2003-07-15",10.843,10.9952,10.788,10.9952,3700.0],["2003-07-16",10.8599,10.9783,10.7838,10.9741,7100.0],["2003-07-17",10.8049,10.8853,10.6781,10.6823,12400.0],["2003-07-18",10.6062,10.6442,10.4878,10.6104,17500.0],["2003-07-21",10.4751,10.5808,10.2213,10.2467,11300.0],["2003-07-22",10.3144,10.4074,10.0606,10.3566,48500.0],["2003-07-23",10.2552,10.3567,10.141,10.3186,7800.0],["2003-07-24",10.3566,10.382,10.1579,10.3566,29200.0],["2003-07-25",10.3905,10.4116,10.1537,10.382,34000.0],["2003-07-28",10.3609,10.437,10.1917,10.2678,36500.0],["2003-07-29",10.4286,10.437,10.2256,10.2509,8200.0],["2003-07-30",10.437,10.4539,10.2044,10.2467,16600.0],["2003-07-31",10.4539,10.9783,10.4539,10.7161,38100.0],["2003-08-01",10.7119,10.7119,10.3482,10.3693,34900.0],["2003-08-04",10.4074,10.4328,10.2467,10.2467,38800.0],["2003-08-05",10.3313,10.4032,10.0649,10.0649,42300.0],["2003-08-06",10.0649,10.1833,10.0437,10.1748,12800.0],["2003-08-07",10.1071,10.2298,10.0649,10.0649,20600.0],["2003-08-08",10.0437,10.1283,10.0226,10.1283,38800.0],["2003-08-11",10.0268,10.086,9.9422,9.9803,15100.0],["2003-08-12",10.0183,10.2763,9.8915,10.2763,18600.0],["2003-08-13",10.289,10.289,10.1494,10.2552,15200.0],["2003-08-14",10.1537,10.4116,10.1537,10.382,13900.0],["2003-08-15",10.2721,10.6781,10.1325,10.1325,10800.0],["2003-08-18",9.9803,10.4581,9.9464,10.4539,45600.0],["2003-08-19",10.547,10.5723,10.4539,10.5723,40300.0],["2003-08-20",10.53,10.6823,10.4708,10.6738,28900.0],["2003-08-21",10.6738,10.7584,10.6231,10.7203,16800.0],["2003-08-22",10.7838,10.7838,10.382,10.382,40400.0],["2003-08-25",10.4243,10.4835,10.382,10.382,28900.0],["2003-08-26",10.4328,10.4581,10.3355,10.4539,38800.0],["2003-08-27",10.4793,10.5723,10.4455,10.53,25900.0],["2003-08-28",10.5174,10.6781,10.4497,10.5427,9000.0],["2003-08-29",10.6315,10.7838,10.2932,10.2932,13600.0],["2003-09-02",10.3186,10.5723,10.2805,10.5723,15700.0],["2003-09-03",10.6748,10.7602,10.4058,10.6705,36200.0],["2003-09-04",10.6705,10.6748,10.6236,10.6748,37300.0],["2003-09-05",10.5681,10.6748,10.5083,10.5424,15700.0],["2003-09-08",10.6193,10.7986,10.5681,10.7986,21600.0],["2003-09-09",10.8029,10.8029,10.4869,10.6022,14200.0],["2003-09-10",10.44,10.5382,10.3332,10.3332,11000.0],["2003-09-11",10.2692,10.4058,10.2478,10.3375,58300.0],["2003-09-12",10.2478,10.5894,10.2137,10.5894,15400.0],["2003-09-15",10.5467,10.6705,10.2478,10.3332,21500.0],["2003-09-16",10.3503,10.6748,10.2777,10.615,14900.0],["2003-09-17",10.5083,10.7175,10.4186,10.5424,18600.0],["2003-09-18",10.5424,10.7816,10.4186,10.7816,7400.0],["2003-09-19",10.7901,10.7901,10.5254,10.7816,18500.0],["2003-09-22",10.5723,10.7816,10.44,10.4656,13700.0],["2003-09-23",10.4528,10.5937,10.4015,10.5937,6600.0],["2003-09-24",10.4485,10.5595,10.4357,10.4442,16400.0],["2003-09-25",10.5552,10.5552,10.1795,10.2521,20500.0],["2003-09-26",10.2307,10.2307,10.1197,10.2008,18400.0],["2003-09-29",10.124,10.3973,10.1197,10.2094,16700.0],["2003-09-30",10.3247,10.3247,10.0343,10.0343,24600.0],["2003-10-01",9.9959,10.3844,9.9916,10.3759,23600.0],["2003-10-02",10.3845,10.6577,10.346,10.504,27400.0],["2003-10-03",10.6406,10.6748,10.504,10.6748,17800.0],["2003-10-06",10.6663,10.6748,10.5424,10.6663,10800.0],["2003-10-07",10.6022,10.8243,10.5552,10.7986,28800.0],["2003-10-08",10.7175,10.7773,10.6108,10.6108,12600.0],["2003-10-09",10.5467,10.8029,10.282,10.5937,11200.0],["2003-10-10",10.5894,10.5894,10.2094,10.3247,15500.0],["2003-10-13",10.2222,10.6449,10.2179,10.5851,9100.0],["2003-10-14",10.4015,10.7132,10.346,10.5723,25700.0],["2003-10-15",10.1411,10.5595,10.1283,10.4613,26200.0],["2003-10-16",10.44,10.5894,10.4271,10.5083,9400.0],["2003-10-17",10.5638,10.7346,10.4271,10.4271,18500.0],["2003-10-20",10.4997,10.615,10.3845,10.5211,7000.0],["2003-10-21",10.4784,10.6663,10.4442,10.6449,12900.0],["2003-10-22",10.6705,10.7175,10.3844,10.3844,46400.0],["2003-10-23",10.3845,10.5595,10.3845,10.4229,53300.0],["2003-10-24",10.4869,10.82,10.3588,10.7303,42700.0],["2003-10-27",10.7303,11.0548,10.6962,11.0548,45200.0],["2003-10-28",10.9951,11.3153,10.9822,11.3153,38200.0],["2003-10-29",11.0378,11.5288,11.0378,11.5288,52600.0],["2003-10-30",11.5245,11.6782,11.4434,11.516,32100.0],["2003-10-31",11.674,11.6782,11.3366,11.3366,16800.0],["2003-11-03",11.3196,11.5288,11.2,11.2,37000.0],["2003-11-04",11.2086,11.4946,11.1744,11.4434,7400.0],["2003-11-05",11.4135,11.6569,11.405,11.5886,19000.0],["2003-11-06",11.6484,11.7893,11.5117,11.7594,18900.0],["2003-11-07",11.7935,11.8618,11.4092,11.6142,28800.0],["2003-11-10",11.6569,11.738,11.3153,11.3153,24700.0],["2003-11-11",11.3196,11.4904,11.1701,11.3153,8000.0],["2003-11-12",11.5288,11.7209,11.5117,11.7124,17300.0],["2003-11-13",11.7423,11.7807,11.4349,11.5245,12600.0],["2003-11-14",11.5886,11.5886,11.3537,11.3793,15700.0],["2003-11-17",11.3196,11.4562,11.1018,11.4391,34400.0],["2003-11-18",11.2086,11.5288,11.1744,11.2299,16800.0],["2003-11-19",11.1061,11.6782,11.0804,11.674,24600.0],["2003-11-20",11.5886,11.6953,11.2854,11.3836,20100.0],["2003-11-21",11.6355,11.7423,11.3922,11.738,22300.0],["2003-11-24",11.6484,12.1266,11.6484,12.1266,25300.0],["2003-11-25",12.1351,12.2291,12.054,12.1864,17100.0],["2003-11-26",12.1821,12.3102,12.0284,12.0668,13500.0],["2003-11-28",11.9814,12.1266,11.8618,11.8618,11000.0],["2003-12-01",12.1565,12.2931,11.9174,11.9942,16400.0],["2003-12-02",11.9942,12.276,11.9942,12.0668,28900.0],["2003-12-03",12.0582,12.2089,11.7007,11.7007,22300.0],["2003-12-04",11.6964,11.761,11.3089,11.5242,27700.0],["2003-12-05",11.5802,11.6189,11.3132,11.4897,15400.0],["2003-12-08",11.3691,11.8386,11.3691,11.8386,18500.0],["2003-12-09",11.9419,11.9591,11.6232,11.6275,18100.0],["2003-12-10",11.6663,11.7481,11.4553,11.5242,13700.0],["2003-12-11",11.5457,12.0453,11.5457,12.0367,21700.0],["2003-12-12",12.0582,12.2735,11.7998,12.2735,13400.0],["2003-12-15",12.2735,12.364,11.3821,11.4165,34700.0],["2003-12-16",11.3648,11.7352,11.2012,11.5113,30100.0],["2003-12-17",11.507,11.7524,11.3347,11.6534,10500.0],["2003-12-18",11.5672,11.9505,11.4122,11.7955,25300.0],["2003-12-19",11.9936,12.0797,11.3821,11.6146,17200.0],["2003-12-22",11.3562,11.7007,11.3562,11.7007,6700.0],["2003-12-23",11.6663,11.9505,11.5457,11.9505,15200.0],["2003-12-24",11.9505,12.041,11.8558,11.9505,8800.0],["2003-12-26",11.9032,11.9505,11.9032,11.9462,7400.0],["2003-12-29",12.041,12.3166,11.9075,12.3166,17100.0],["2003-12-30",12.308,12.3812,12.1788,12.3769,11800.0],["2003-12-31",12.3984,12.4027,11.9118,11.9118,39600.0],["2004-01-02",11.8859,11.929,11.7567,11.8859,6700.0],["2004-01-05",11.9979,12.0367,11.7395,12.0194,11200.0],["2004-01-06",12.0625,12.2003,11.7481,11.8515,10700.0],["2004-01-07",11.8429,11.9462,11.7826,11.8558,7600.0],["2004-01-08",11.8429,12.1357,11.7869,11.817,14600.0],["2004-01-09",11.7653,11.8429,11.5027,11.5156,17100.0],["2004-01-12",11.6448,11.6534,11.451,11.6534,11500.0],["2004-01-13",11.6017,11.6878,11.3261,11.3907,11800.0],["2004-01-14",11.3347,11.7223,11.3132,11.718,14000.0],["2004-01-15",11.9204,11.9721,11.4983,11.6964,13100.0],["2004-01-16",11.7395,11.9678,11.5199,11.5802,19900.0],["2004-01-20",11.5802,11.9204,11.5716,11.8945,21500.0],["2004-01-21",11.6921,11.9764,11.6878,11.9161,7300.0],["2004-01-22",11.8429,12.0582,11.6275,11.6275,15300.0],["2004-01-23",11.6448,11.8386,11.6448,11.7912,11800.0],["2004-01-26",11.7697,12.1228,11.7697,12.1228,17100.0],["2004-01-27",12.1615,12.1659,11.8988,11.9419,30700.0],["2004-01-28",11.9075,12.0969,11.8084,11.8084,9200.0],["2004-01-29",11.8213,12.0625,11.8084,12.0539,15300.0],["2004-01-30",11.761,12.0969,11.761,11.985,14800.0],["2004-02-02",11.8859,11.9721,11.6362,11.8687,21500.0],["2004-02-03",11.7352,12.0453,11.7352,11.929,8100.0],["2004-02-04",12.0151,12.0151,11.4122,11.4122,27000.0],["2004-02-05",11.6275,11.8816,11.5242,11.774,14300.0],["2004-02-06",11.7826,12.308,11.7826,12.1529,24000.0],["2004-02-09",12.308,12.3381,11.8343,12.2305,17300.0],["2004-02-10",12.2563,12.3769,11.8902,12.3381,81000.0],["2004-02-11",12.295,12.6439,12.295,12.6439,25600.0],["2004-02-12",12.6094,12.7429,12.562,12.5965,16000.0],["2004-02-13",12.7429,12.7429,12.2994,12.2994,17700.0],["2004-02-17",12.519,12.6568,12.3123,12.6568,21000.0],["2004-02-18",12.5233,12.8635,12.5233,12.6826,13800.0],["2004-02-19",12.7903,12.7903,12.4415,12.4501,17700.0],["2004-02-20",12.4673,12.7601,12.3424,12.6912,15200.0],["2004-02-23",12.6869,12.7472,12.6266,12.7171,15300.0],["2004-02-24",12.73,12.8118,12.6611,12.7774,20400.0],["2004-02-25",12.6912,12.8118,12.6912,12.8118,16500.0],["2004-02-26",12.8075,12.9066,12.7171,12.9066,51400.0],["2004-02-27",12.7042,12.9453,12.7042,12.941,38500.0],["2004-03-01",12.9496,13.3501,12.9496,13.3501,24600.0],["2004-03-02",13.2554,13.3889,13.1865,13.2468,32500.0],["2004-03-03",13.1908,13.2726,13.1047,13.1348,19200.0],["2004-03-04",13.1174,13.3085,13.048,13.3085,12800.0],["2004-03-05",13.0697,13.4995,13.0697,13.3215,8900.0],["2004-03-08",13.4692,13.6211,13.061,13.061,12500.0],["2004-03-09",13.0263,13.3997,12.9872,13.3215,13200.0],["2004-03-10",13.239,13.3693,12.896,12.896,13600.0],["2004-03-11",12.9742,13.1001,12.7223,12.7223,19300.0],["2004-03-12",12.718,13.2911,12.6659,13.2607,22500.0],["2004-03-15",13.1305,13.2347,12.8309,12.8352,16900.0],["2004-03-16",12.9394,13.0219,12.5964,12.6442,20900.0],["2004-03-17",12.7006,13.0914,12.7006,13.0089,17500.0],["2004-03-18",12.7657,13.0567,12.6919,12.7571,12700.0],["2004-03-19",13.0914,13.0914,12.592,12.592,18400.0],["2004-03-22",12.5921,12.5921,12.2577,12.2577,24900.0],["2004-03-23",12.3228,12.7614,12.223,12.7223,21500.0],["2004-03-24",12.6615,12.8396,12.5921,12.7223,29000.0],["2004-03-25",12.7527,13.0523,12.6746,13.0523,15300.0],["2004-03-26",13.0306,13.1218,12.9134,12.9828,12700.0],["2004-03-29",13.0263,13.2217,12.9828,13.1565,25200.0],["2004-03-30",13.0523,13.3085,12.9872,13.3085,22300.0],["2004-03-31",13.3302,13.417,13.1782,13.1782,27900.0],["2004-04-01",13.3736,13.6645,13.1782,13.5126,109700.0],["2004-04-02",13.6776,13.6776,13.417,13.569,95600.0],["2004-04-05",13.4909,13.5343,13.3128,13.4388,101800.0],["2004-04-06",13.3128,13.4561,12.9915,13.0914,42700.0],["2004-04-07",13.1695,13.1695,12.883,13.0132,37600.0],["2004-04-08",13.0002,13.0697,12.7701,12.8222,22100.0],["2004-04-12",12.8222,13.0263,12.8222,13.0089,31600.0],["2004-04-13",13.048,13.048,12.7788,12.7788,34300.0],["2004-04-14",12.731,12.8092,12.6311,12.6398,41100.0],["2004-04-15",12.6876,12.7657,12.4705,12.6311,45400.0],["2004-04-16",12.4661,12.9828,12.4661,12.6138,20000.0],["2004-04-19",12.5921,12.6789,12.5096,12.579,19200.0],["2004-04-20",12.6963,12.7614,12.4401,12.4401,19300.0],["2004-04-21",12.3836,12.5226,12.2751,12.5226,24000.0],["2004-04-22",12.2707,12.7657,12.1231,12.7093,30900.0],["2004-04-23",12.7918,12.7918,12.4618,12.5834,26200.0],["2004-04-26",12.5921,12.6485,12.3793,12.54,23800.0],["2004-04-27",12.6094,12.9481,12.4965,12.9264,49800.0],["2004-04-28",12.909,12.9785,12.5573,12.6398,21800.0],["2004-04-29",12.6355,12.8699,12.4401,12.4488,16500.0],["2004-04-30",12.4922,12.7831,12.3228,12.3619,23600.0],["2004-05-03",12.3098,12.4618,12.1926,12.4618,20300.0],["2004-05-04",12.3402,12.8005,12.2881,12.5313,13700.0],["2004-05-05",12.4097,12.6789,12.236,12.2447,17800.0],["2004-05-06",12.2881,12.3055,11.893,11.893,26500.0],["2004-05-07",12.0189,12.1535,11.6151,11.6151,28300.0],["2004-05-10",11.5934,11.7236,11.4327,11.4848,26300.0],["2004-05-11",11.5369,11.6759,11.398,11.6628,16700.0],["2004-05-12",11.5022,11.9234,11.3198,11.8886,23800.0],["2004-05-13",11.7453,11.9624,11.6802,11.6889,19600.0],["2004-05-14",11.754,11.8192,11.3372,11.3806,21200.0],["2004-05-17",10.6815,11.3632,10.5035,11.2373,117200.0],["2004-05-18",11.1635,11.4588,11.1635,11.4544,16400.0],["2004-05-19",11.4761,11.6802,11.4761,11.55,26100.0],["2004-05-20",11.5543,11.6542,11.55,11.6021,21400.0],["2004-05-21",11.6238,11.6976,11.5413,11.6976,20500.0],["2004-05-24",11.6976,11.8496,11.5847,11.7236,18700.0],["2004-05-25",11.6715,12.0059,11.6715,11.9234,34100.0],["2004-05-26",11.8322,12.0059,11.728,11.9668,23200.0],["2004-05-27",12.0189,12.1578,11.9364,11.9494,20700.0],["2004-05-28",12.0059,12.0319,11.8756,11.9581,31800.0],["2004-06-01",11.9321,12.0102,11.8539,11.9407,17900.0],["2004-06-02",11.8713,12.0623,11.8669,11.906,22600.0],["2004-06-03",11.8539,11.9581,11.7627,11.8061,26400.0],["2004-06-04",11.8235,12.084,11.7757,11.919,19300.0],["2004-06-07",12.1231,12.375,12.0276,12.3663,30100.0],["2004-06-08",12.223,12.5096,12.223,12.2751,19400.0],["2004-06-09",12.2444,12.481,11.9728,12.0078,19900.0],["2004-06-10",11.9772,12.2225,11.9772,12.0736,34500.0],["2004-06-14",12.0736,12.0779,11.6661,11.6837,47900.0],["2004-06-15",11.653,11.9334,11.653,11.7231,33600.0],["2004-06-16",11.71,11.9246,11.6486,11.7932,19200.0],["2004-06-17",11.7231,11.8896,11.5785,11.7932,14500.0],["2004-06-18",11.6618,11.8808,11.5566,11.8239,63400.0],["2004-06-21",11.7625,11.9159,11.7143,11.8107,16900.0],["2004-06-22",11.8282,11.9378,11.618,11.9246,39100.0],["2004-06-23",11.8326,12.2663,11.745,12.0867,24900.0],["2004-06-24",12.0779,12.2663,11.9991,12.0473,18900.0],["2004-06-25",11.9728,12.5204,11.9027,12.5116,106800.0],["2004-06-28",12.5292,12.5336,12.389,12.4372,21400.0],["2004-06-29",12.5379,12.792,12.2356,12.7833,51000.0],["2004-06-30",12.5511,12.8709,12.5511,12.7614,25600.0],["2004-07-01",12.8314,12.941,12.5949,12.6431,41900.0],["2004-07-02",12.9673,12.9673,12.5949,12.6255,11300.0],["2004-07-06",12.5642,12.5642,12.2663,12.2663,16500.0],["2004-07-07",12.2269,12.7,12.2269,12.6387,15400.0],["2004-07-08",12.4722,12.6431,12.2707,12.2707,31700.0],["2004-07-09",12.3233,12.3364,12.1743,12.1918,13700.0],["2004-07-12",12.1918,12.4196,12.0911,12.332,15400.0],["2004-07-13",12.3145,12.4678,12.3145,12.3452,8300.0],["2004-07-14",11.9991,12.4547,11.9378,12.2225,34400.0],["2004-07-15",12.2269,12.3233,12.113,12.3101,7200.0],["2004-07-16",12.4284,12.4284,12.0429,12.0429,11000.0],["2004-07-19",12.0429,12.0911,12.0078,12.0254,7800.0],["2004-07-20",11.9465,12.3671,11.9465,12.3671,8700.0],["2004-07-21",12.1305,12.481,12.0122,12.0122,29300.0],["2004-07-22",11.9378,12.481,11.872,11.929,19700.0],["2004-07-23",11.9947,12.1656,11.7625,11.7625,16200.0],["2004-07-26",11.837,11.8896,11.5917,11.7581,12900.0],["2004-07-27",11.8282,12.1831,11.8282,12.1831,11200.0],["2004-07-28",12.1656,12.1875,11.9597,12.0166,25600.0],["2004-07-29",11.9903,12.2795,11.9816,12.2795,21200.0],["2004-07-30",12.2269,12.3671,12.0955,12.3145,23400.0],["2004-08-02",12.3057,12.3977,12.2795,12.3408,32600.0],["2004-08-03",12.2882,12.4897,12.2707,12.3145,37300.0],["2004-08-04",12.3101,12.4897,12.1787,12.2882,37100.0],["2004-08-05",12.2838,12.5861,12.0517,12.0517,26700.0],["2004-08-06",11.9158,12.3408,11.8589,12.0517,39200.0],["2004-08-09",12.1437,12.5905,11.7494,11.7494,30500.0],["2004-08-10",11.8282,12.1305,11.7538,12.1305,26000.0],["2004-08-11",11.8764,11.9728,11.7494,11.8633,11300.0],["2004-08-12",11.7713,11.9334,11.6136,11.6136,23700.0],["2004-08-13",11.7187,11.894,11.6618,11.8282,12500.0],["2004-08-16",11.8414,12.0823,11.5128,12.0823,18600.0],["2004-08-17",12.1349,12.2181,11.9378,12.0998,8100.0],["2004-08-18",12.0254,12.2181,12.0122,12.1349,14100.0],["2004-08-19",12.113,12.113,12.021,12.021,11700.0],["2004-08-20",12.1086,12.3014,11.9421,12.297,19900.0],["2004-08-23",12.3014,12.3846,12.1261,12.1261,11600.0],["2004-08-24",12.3276,12.4153,12.1305,12.1743,10400.0],["2004-08-25",12.1086,12.2663,12.1086,12.2225,18200.0],["2004-08-26",12.2094,12.2094,12.0122,12.0517,127100.0],["2004-08-27",11.964,12.1261,11.964,11.9816,26600.0],["2004-08-30",11.9816,11.9903,11.8939,11.8939,21000.0],["2004-08-31",11.9027,12.1349,11.8633,12.1349,33400.0],["2004-09-01",12.1568,12.481,11.964,12.0604,35000.0],["2004-09-02",12.0823,12.3101,11.9597,12.3101,22900.0],["2004-09-03",12.113,12.3583,12.0254,12.3539,19500.0],["2004-09-07",12.3627,12.6475,12.3496,12.6475,42400.0],["2004-09-08",12.5193,12.7579,12.5193,12.6651,25100.0],["2004-09-09",12.7049,13.0142,12.6828,12.9833,35000.0],["2004-09-10",12.9479,13.1601,12.9214,13.1512,38000.0],["2004-09-13",13.0275,13.2087,13.001,13.191,30900.0],["2004-09-14",13.0717,13.2219,12.97,13.1247,54900.0],["2004-09-15",13.1689,13.1689,12.8331,12.8331,34600.0],["2004-09-16",12.8065,13.0496,12.8065,13.0363,26800.0],["2004-09-17",13.1026,13.4694,12.97,12.9789,63800.0],["2004-09-20",12.948,13.0673,12.8817,12.9877,21500.0],["2004-09-21",13.1247,13.1424,12.97,13.1336,12400.0],["2004-09-22",12.9833,12.9833,12.8463,12.9126,16600.0],["2004-09-23",12.9391,13.0673,12.8154,12.9745,20400.0],["2004-09-24",12.9612,13.0408,12.8684,12.8684,13400.0],["2004-09-27",12.8154,12.8419,12.7137,12.7137,10200.0],["2004-09-28",12.8242,12.8817,12.7579,12.8817,16900.0],["2004-09-29",12.8728,13.0231,12.8419,13.0231,48100.0],["2004-09-30",13.0761,13.1203,12.8507,12.8507,39200.0],["2004-10-01",12.8065,13.5224,12.7049,13.518,76100.0],["2004-10-04",13.3899,13.6506,13.3059,13.6108,33800.0],["2004-10-05",13.5666,13.6462,13.5003,13.6064,59600.0],["2004-10-06",13.5755,13.7876,13.5755,13.7876,28300.0],["2004-10-07",13.6373,13.6727,13.5489,13.5489,20300.0],["2004-10-08",13.4782,13.602,13.3103,13.3103,19900.0],["2004-10-11",13.3766,13.412,13.244,13.2794,22200.0],["2004-10-12",13.3192,13.4341,13.2352,13.4341,13400.0],["2004-10-13",13.4694,13.4738,13.2484,13.2484,20300.0],["2004-10-14",13.3015,13.3015,13.1601,13.1601,17100.0],["2004-10-15",13.1512,13.3015,13.1512,13.2882,25400.0],["2004-10-18",13.2617,13.4694,13.2352,13.4385,22800.0],["2004-10-19",13.4252,13.5887,13.3103,13.4429,24000.0],["2004-10-20",13.4827,13.5401,13.275,13.3457,11200.0],["2004-10-21",13.2971,13.6197,13.2617,13.518,17200.0],["2004-10-22",13.518,13.6992,13.2794,13.3147,16900.0],["2004-10-25",13.275,13.4915,13.275,13.4915,25000.0],["2004-10-26",13.5313,13.7611,13.3103,13.6992,25600.0],["2004-10-27",13.7169,13.8008,13.412,13.655,41600.0],["2004-10-28",13.5976,13.655,13.4429,13.5489,29400.0],["2004-10-29",13.5799,13.5799,13.381,13.3987,45500.0],["2004-11-01",13.3899,13.5003,13.3015,13.4915,18100.0],["2004-11-02",13.5048,13.5313,13.2617,13.3236,25700.0],["2004-11-03",13.3015,13.655,13.3015,13.5843,43800.0],["2004-11-04",13.5048,13.6992,13.4517,13.6417,30300.0],["2004-11-05",13.6064,13.7478,13.5048,13.5622,35900.0],["2004-11-08",13.5003,13.6417,13.5003,13.5357,8000.0],["2004-11-09",13.4429,13.7522,13.4429,13.7434,52500.0],["2004-11-10",13.6992,13.9113,13.6727,13.9025,30900.0],["2004-11-11",13.9157,13.9467,13.8097,13.8627,27800.0],["2004-11-12",13.876,14.0174,13.8627,13.9599,19700.0],["2004-11-15",14.0218,14.0527,13.8362,13.9643,20300.0],["2004-11-16",14.0527,14.0527,13.7655,13.8097,22100.0],["2004-11-17",14.0174,14.0218,13.8008,13.9643,28700.0],["2004-11-18",13.792,13.8715,13.7876,13.8494,21000.0],["2004-11-19",13.7478,13.9025,13.6683,13.7522,23900.0],["2004-11-22",13.8274,13.8583,13.6594,13.8229,18900.0],["2004-11-23",13.8892,13.9555,13.5976,13.6727,26300.0],["2004-11-24",13.7832,13.8848,13.7169,13.8539,13800.0],["2004-11-26",13.8981,13.9599,13.8848,13.9599,2400.0],["2004-11-29",13.9997,14.1897,13.9643,14.1544,41200.0],["2004-11-30",14.1941,14.3532,13.9688,13.9688,75200.0],["2004-12-01",13.982,14.4725,13.982,14.4725,48200.0],["2004-12-02",14.4504,14.4504,14.1455,14.3355,20100.0],["2004-12-03",14.1411,14.3223,14.1411,14.2118,24700.0],["2004-12-06",14.1323,14.2339,13.9776,14.0748,19800.0],["2004-12-07",14.2339,14.2339,13.5755,13.6329,41200.0],["2004-12-08",13.771,14.0383,13.6997,14.0294,29800.0],["2004-12-09",14.0517,14.1453,13.6151,14.025,16800.0],["2004-12-10",14.1363,14.2121,13.9091,14.2121,23000.0],["2004-12-13",14.1497,14.3636,14.0963,14.3012,26000.0],["2004-12-14",14.2165,14.3457,14.1675,14.3457,18300.0],["2004-12-15",14.2566,14.5017,14.172,14.2967,31600.0],["2004-12-16",14.2076,14.2834,13.9448,14.0962,45900.0],["2004-12-17",14.1408,14.2566,13.9136,14.2566,27700.0],["2004-12-20",14.0918,14.2433,14.0695,14.1898,17800.0],["2004-12-21",14.2522,14.3235,14.0651,14.3235,42400.0],["2004-12-22",14.3324,14.3368,14.1007,14.27,14600.0],["2004-12-23",14.3725,14.3725,14.123,14.1854,13700.0],["2004-12-27",14.4081,14.4348,13.9002,13.9537,30000.0],["2004-12-28",14.0562,14.1675,13.9359,14.1631,18900.0],["2004-12-29",14.1453,14.1453,13.9403,13.9982,8800.0],["2004-12-30",13.8334,14.1319,13.8334,14.1319,13900.0],["2004-12-31",14.1319,14.3235,14.0027,14.2433,40000.0],["2005-01-03",14.3992,14.8492,13.9225,14.0651,46900.0],["2005-01-04",14.2299,14.4304,13.8423,13.918,33600.0],["2005-01-05",13.7666,14.0829,13.6151,13.6151,33600.0],["2005-01-06",13.8646,14.025,13.6418,13.6418,21800.0],["2005-01-07",14.0873,14.0873,13.624,13.6507,44500.0],["2005-01-10",13.6374,13.8111,13.575,13.5884,71500.0],["2005-01-11",13.5438,13.6285,13.4101,13.4101,43800.0],["2005-01-12",13.4101,14.025,13.2765,13.4235,20000.0],["2005-01-13",13.4948,13.5884,13.0092,13.0805,34900.0],["2005-01-14",13.2141,13.2141,12.9334,13.1027,35500.0],["2005-01-18",12.9468,13.1651,12.9468,13.076,22500.0],["2005-01-19",13.1428,13.1428,12.9646,13.027,30800.0],["2005-01-20",13.0136,13.125,12.8221,12.8265,39100.0],["2005-01-21",12.9379,12.9379,12.5681,12.5993,42800.0],["2005-01-24",12.6884,12.6884,12.3899,12.4033,23700.0],["2005-01-25",12.5859,12.626,12.2072,12.5414,59600.0],["2005-01-26",12.6483,12.782,12.4523,12.7196,26200.0],["2005-01-27",12.4924,12.5904,12.4077,12.5191,60400.0],["2005-01-28",12.5013,12.5325,12.3587,12.381,23600.0],["2005-01-31",12.2652,12.6038,12.2652,12.5458,48700.0],["2005-02-01",12.577,12.5859,12.283,12.4033,31100.0],["2005-02-02",12.2919,12.5369,12.2919,12.3721,35700.0],["2005-02-03",12.6929,12.6929,12.1671,12.332,53500.0],["2005-02-04",12.2785,12.3676,12.1449,12.3186,41800.0],["2005-02-07",12.43,12.5102,12.1894,12.5102,41800.0],["2005-02-08",12.4746,12.6082,12.3944,12.5859,67100.0],["2005-02-09",12.4746,12.5637,12.2963,12.3409,55500.0],["2005-02-10",12.283,12.4835,12.2295,12.2295,25500.0],["2005-02-11",12.1939,12.4211,11.9399,12.3186,32800.0],["2005-02-14",12.2295,12.234,12.0914,12.1983,17500.0],["2005-02-15",12.3409,12.4389,12.2696,12.3765,45700.0],["2005-02-16",12.4077,12.5236,12.283,12.5147,27700.0],["2005-02-17",12.2652,12.4211,12.2652,12.3231,38200.0],["2005-02-18",12.4478,12.4478,12.3008,12.4389,38600.0],["2005-02-22",12.4478,12.4567,12.0513,12.0513,80900.0],["2005-02-23",12.1493,12.2696,11.9399,11.9399,42100.0],["2005-02-24",11.9399,12.1181,11.7484,11.8998,37600.0],["2005-02-25",11.9667,12.087,11.8375,12.087,25600.0],["2005-02-28",12.0602,12.185,11.7617,11.9533,73500.0],["2005-03-01",12.029,12.0825,11.9087,12.0825,29200.0],["2005-03-02",11.8998,12.2473,11.8998,12.1761,22300.0],["2005-03-03",12.2162,12.577,12.1226,12.4523,72100.0],["2005-03-04",12.5859,12.5993,12.3855,12.4255,266300.0],["2005-03-07",12.3855,12.5147,12.3855,12.3944,29900.0],["2005-03-08",12.381,12.4255,12.0736,12.0736,49300.0],["2005-03-09",12.3705,12.4425,12.0781,12.1276,87700.0],["2005-03-10",12.0736,12.1905,11.9656,11.9836,76400.0],["2005-03-11",12.1591,12.1591,11.9296,12.0916,45500.0],["2005-03-14",12.0961,12.1815,11.9746,12.0961,47100.0],["2005-03-15",11.9206,12.186,11.9206,11.9881,25900.0],["2005-03-16",12.1411,12.1411,11.9206,11.9881,32800.0],["2005-03-17",12.1321,12.1411,11.8172,12.0196,43400.0],["2005-03-18",11.8757,12.1411,11.6912,12.0061,95700.0],["2005-03-21",12.1456,12.1456,11.8307,12.1276,35900.0],["2005-03-22",12.1006,12.213,11.8712,11.9386,39000.0],["2005-03-23",11.9566,11.9881,11.7587,11.8577,43400.0],["2005-03-24",11.9881,12.0061,11.8037,11.8037,69300.0],["2005-03-28",11.7227,12.1006,11.7227,11.9341,46100.0],["2005-03-29",11.8442,12.1276,11.8082,11.9926,52200.0],["2005-03-30",11.9926,12.6629,11.9926,12.5144,135600.0],["2005-03-31",12.5369,12.5954,12.3525,12.375,144100.0],["2005-04-01",12.5144,12.5144,12.2085,12.213,81200.0],["2005-04-04",12.3885,12.3885,12.1006,12.1995,38200.0],["2005-04-05",12.321,12.3705,12.1321,12.3165,66400.0],["2005-04-06",12.4514,12.5144,12.303,12.3255,26000.0],["2005-04-07",12.222,12.4245,12.1681,12.3165,36400.0],["2005-04-08",12.195,12.312,12.1006,12.1051,37900.0],["2005-04-11",11.9881,12.0196,11.8982,11.9027,28700.0],["2005-04-12",11.8307,12.1006,11.7137,12.0736,46000.0],["2005-04-13",12.0961,12.1411,11.8082,11.8172,27200.0],["2005-04-14",11.8352,11.8757,11.6058,11.6552,38400.0],["2005-04-15",11.6777,11.7272,11.4168,11.4258,36100.0],["2005-04-18",11.3583,11.6372,11.3359,11.4123,29400.0],["2005-04-19",11.5158,11.5878,11.3808,11.4528,37500.0],["2005-04-20",11.4483,11.4483,11.1559,11.1874,58500.0],["2005-04-21",11.4348,12.2355,11.3089,11.9971,89900.0],["2005-04-22",11.9881,12.1726,11.9206,12.0466,138400.0],["2005-04-25",12.1051,12.4559,12.1051,12.4559,94400.0],["2005-04-26",12.339,12.5954,12.339,12.3975,46000.0],["2005-04-27",12.429,12.6179,12.195,12.5549,52400.0],["2005-04-28",12.438,12.5414,12.2265,12.258,62300.0],["2005-04-29",12.2985,12.2985,11.9746,12.0871,151000.0],["2005-05-02",12.0286,12.384,12.0286,12.3255,129600.0],["2005-05-03",12.357,12.438,12.1995,12.3345,65500.0],["2005-05-04",12.4335,12.8923,12.366,12.8923,36500.0],["2005-05-05",12.6944,12.9103,12.5909,12.6809,54700.0],["2005-05-06",12.9103,12.9328,12.6719,12.7124,33900.0],["2005-05-09",12.8068,13.0767,12.6584,13.0452,45700.0],["2005-05-10",12.8293,13.1937,12.8293,12.8788,60400.0],["2005-05-11",13.0452,13.0452,12.7439,12.9463,31800.0],["2005-05-12",13.0227,13.0227,12.8608,12.9103,33200.0],["2005-05-13",12.9778,12.9778,12.7573,12.8023,48600.0],["2005-05-16",12.8203,13.1397,12.8203,13.0542,55500.0],["2005-05-17",12.9328,13.1667,12.9328,13.1172,29700.0],["2005-05-18",13.2027,13.4186,13.0947,13.3241,37500.0],["2005-05-19",13.3241,13.4366,13.3241,13.3376,24900.0],["2005-05-20",13.4321,13.4321,13.1667,13.2792,24800.0],["2005-05-23",13.4051,13.4816,13.1442,13.3646,46800.0],["2005-05-24",13.4816,13.4816,13.3151,13.3826,60300.0],["2005-05-25",13.3151,13.3376,13.1127,13.2701,53100.0],["2005-05-26",13.3376,13.4051,13.2207,13.4051,27900.0],["2005-05-27",13.4861,13.5356,13.0947,13.4231,53500.0],["2005-05-31",13.4231,13.4906,13.2791,13.3016,38800.0],["2005-06-01",13.2567,13.594,13.2567,13.594,24000.0],["2005-06-02",13.5985,13.6435,13.4141,13.5266,34600.0],["2005-06-03",13.5086,13.5131,13.3286,13.3871,15600.0],["2005-06-06",13.3376,13.6435,13.3376,13.6255,25500.0],["2005-06-07",13.5535,13.8324,13.5535,13.8235,49200.0],["2005-06-08",13.8234,13.8234,13.6329,13.71,59100.0],["2005-06-09",13.9459,14.1093,13.6148,14.0367,56800.0],["2005-06-10",14.1773,14.2771,14.0185,14.2181,57700.0],["2005-06-13",14.0866,14.2907,13.8325,13.9051,56000.0],["2005-06-14",13.7917,14.2907,13.7917,14.2907,81400.0],["2005-06-15",14.268,14.268,14.0684,14.268,53500.0],["2005-06-16",14.0684,14.259,14.0684,14.1955,86200.0],["2005-06-17",13.0477,14.1773,13.0159,13.9732,139100.0],["2005-06-20",13.9459,14.0367,13.7917,13.9278,70900.0],["2005-06-21",13.9732,14.0367,13.8416,13.8824,91200.0],["2005-06-22",13.9142,14.1728,13.5966,13.9732,147600.0],["2005-06-23",13.9505,14.0095,13.5512,13.5921,190800.0],["2005-06-24",13.5966,13.6238,13.1611,13.2881,167500.0],["2005-06-27",13.27,13.3925,13.1838,13.3017,82700.0],["2005-06-28",13.338,13.6329,13.3153,13.5649,103100.0],["2005-06-29",13.4651,13.6374,13.4242,13.5649,67300.0],["2005-06-30",13.6329,13.7781,13.4741,13.6193,75400.0],["2005-07-01",13.5104,13.8507,13.5104,13.8461,97200.0],["2005-07-05",13.8915,14.1456,13.7599,14.141,68100.0],["2005-07-06",14.0367,14.1773,13.896,13.9777,34200.0],["2005-07-07",13.8371,14.0639,13.7282,14.0185,27800.0],["2005-07-08",13.8461,14.2862,13.8461,14.1909,53000.0],["2005-07-11",14.2045,14.5176,14.1909,14.4178,66200.0],["2005-07-12",14.1909,14.4042,14.1864,14.2862,44900.0],["2005-07-13",14.2726,14.3996,14.2136,14.3316,64400.0],["2005-07-14",14.4268,14.4767,14.1093,14.2408,92500.0],["2005-07-15",14.0956,14.2454,14.0095,14.1183,41800.0],["2005-07-18",14.1093,14.2,13.8098,13.8144,33800.0],["2005-07-19",13.9732,14.0276,13.8053,13.9369,34300.0],["2005-07-20",13.887,14.386,13.8597,14.3724,57200.0],["2005-07-21",14.3769,14.3769,13.7236,13.769,41700.0],["2005-07-22",13.7191,14.073,13.5649,14.0185,64100.0],["2005-07-25",14.0231,14.0321,13.5331,13.5376,66700.0],["2005-07-26",13.5512,13.8734,13.3743,13.7781,94000.0],["2005-07-27",13.8053,13.8371,13.6556,13.8144,83200.0],["2005-07-28",13.896,14.0458,13.6647,14.0458,55700.0],["2005-07-29",14.0412,14.141,14.014,14.014,103300.0],["2005-08-01",14.0503,14.1637,13.7599,14.0095,56700.0],["2005-08-02",13.9777,14.2635,13.9777,14.2045,39000.0],["2005-08-03",14.1093,14.1501,13.9142,14.0367,44100.0],["2005-08-04",13.9732,13.9732,13.5104,13.5195,46600.0],["2005-08-05",13.4968,13.6148,13.1339,13.2201,43300.0],["2005-08-08",13.2518,13.279,13.0703,13.1066,20000.0],["2005-08-09",13.1112,13.1702,13.0567,13.0567,58300.0],["2005-08-10",13.1157,13.1883,13.0023,13.084,55300.0],["2005-08-11",13.0522,13.2927,12.9161,13.2927,42300.0],["2005-08-12",13.1747,13.211,12.9479,13.0477,31200.0],["2005-08-15",12.9388,13.515,12.907,13.515,37900.0],["2005-08-16",13.4197,13.5694,13.2564,13.27,52400.0],["2005-08-17",13.2019,13.5013,13.1792,13.4923,39100.0],["2005-08-18",13.3834,13.4968,13.3017,13.3652,35700.0],["2005-08-19",13.2927,13.3834,13.2927,13.3516,18300.0],["2005-08-22",13.4061,13.4378,13.3017,13.3199,63700.0],["2005-08-23",13.3244,13.4061,13.1883,13.2564,40700.0],["2005-08-24",13.2473,13.5331,13.2019,13.3426,30800.0],["2005-08-25",13.4288,13.4288,13.2745,13.2881,30600.0],["2005-08-26",13.3425,13.3698,13.0204,13.0204,24200.0],["2005-08-29",12.9932,13.515,12.8344,13.515,34700.0],["2005-08-30",13.5648,13.5648,13.1702,13.3199,43200.0],["2005-08-31",13.3925,13.8325,13.3017,13.8325,43900.0],["2005-09-01",13.828,13.8552,13.5739,13.7826,55300.0],["2005-09-02",13.8189,13.8643,13.7146,13.8507,20900.0],["2005-09-06",13.769,14.082,13.769,13.9278,43800.0],["2005-09-07",13.9278,13.9278,13.5618,13.6304,80000.0],["2005-09-08",13.5572,13.7356,13.4336,13.4702,73900.0],["2005-09-09",13.4748,13.5389,13.4519,13.5206,7900.0],["2005-09-12",13.4336,13.5709,13.3513,13.5389,38400.0],["2005-09-13",13.4474,13.4519,13.2918,13.2918,22900.0],["2005-09-14",13.3513,13.4153,13.063,13.0859,37800.0],["2005-09-15",13.1454,13.1454,12.8159,12.9761,41800.0],["2005-09-16",13.0401,13.3513,12.9852,13.3467,112700.0],["2005-09-19",13.2781,13.397,13.15,13.2186,27500.0],["2005-09-20",13.333,13.4702,12.9029,12.9029,28900.0],["2005-09-21",12.8709,12.8709,12.5826,12.6375,45000.0],["2005-09-22",12.5826,12.9486,12.4316,12.8342,23200.0],["2005-09-23",12.9258,13.2186,12.8022,13.1957,15300.0],["2005-09-26",13.3559,13.4977,12.8983,13.0035,35700.0],["2005-09-27",12.9761,13.0218,12.8571,12.9303,39600.0],["2005-09-28",12.9944,13.063,12.5826,12.9669,38500.0],["2005-09-29",12.9532,13.031,12.6192,12.8434,71400.0],["2005-09-30",12.8205,12.8205,12.5368,12.5826,52600.0],["2005-10-03",12.6467,13.1179,12.6238,13.0218,26200.0],["2005-10-04",13.1317,13.3193,12.7976,12.7976,29300.0],["2005-10-05",12.7931,12.9258,12.4225,12.5094,125000.0],["2005-10-06",12.5643,12.6375,12.1342,12.3264,19000.0],["2005-10-07",12.4636,12.5094,12.3172,12.4453,15200.0],["2005-10-10",12.3264,12.4499,12.2806,12.2806,21700.0],["2005-10-11",12.3538,12.5597,12.125,12.1937,54700.0],["2005-10-12",12.212,12.2577,11.7087,12.1845,34800.0],["2005-10-13",12.093,12.3813,11.9558,12.3401,47500.0],["2005-10-14",12.4545,12.761,12.2211,12.7565,33600.0],["2005-10-17",12.912,12.912,12.5826,12.7153,33000.0],["2005-10-18",12.6329,12.7931,12.4316,12.5872,34700.0],["2005-10-19",12.4911,13.2689,12.3584,13.2689,36900.0],["2005-10-20",13.1774,13.2643,12.5048,12.6787,26900.0],["2005-10-21",12.5872,13.3147,12.5872,13.2781,28100.0],["2005-10-24",13.3101,13.3147,12.8297,13.3147,44400.0],["2005-10-25",13.2643,13.333,12.8434,13.0356,21000.0],["2005-10-26",13.0081,13.4657,13.0081,13.2872,50400.0],["2005-10-27",13.2415,13.2415,12.7519,12.7519,17900.0],["2005-10-28",12.9075,13.3421,12.7885,13.3147,31900.0],["2005-10-31",13.2506,14.0788,13.1362,14.0468,90300.0],["2005-11-01",13.9507,13.9735,13.7265,13.8683,53600.0],["2005-11-02",13.8546,14.1749,13.8271,14.1749,42100.0],["2005-11-03",14.184,14.184,13.7265,13.9141,65400.0],["2005-11-04",13.8958,13.9095,13.6441,13.9095,63500.0],["2005-11-07",13.969,14.2252,13.7265,14.1108,45700.0],["2005-11-08",14.0422,14.0879,13.8958,14.0056,21700.0],["2005-11-09",14.0285,14.1794,13.9141,14.0834,51600.0],["2005-11-10",14.0925,14.303,13.8775,14.2893,35400.0],["2005-11-11",14.216,14.4219,14.0788,14.3396,14800.0],["2005-11-14",14.3945,14.3945,13.9507,14.0056,18700.0],["2005-11-15",14.0147,14.1108,13.8363,13.8866,33500.0],["2005-11-16",13.8317,13.8317,13.4886,13.786,28000.0],["2005-11-17",13.7997,14.2755,13.7677,14.2755,13000.0],["2005-11-18",14.3945,14.3945,14.1611,14.2984,38400.0],["2005-11-21",14.3625,14.5043,14.1474,14.5043,17000.0],["2005-11-22",14.3991,14.6416,14.3991,14.5501,27000.0],["2005-11-23",14.4311,14.6416,14.4311,14.637,33800.0],["2005-11-25",14.6416,14.7011,14.5089,14.6416,24000.0],["2005-11-28",14.6416,14.6416,14.1794,14.184,33000.0],["2005-11-29",14.2481,14.5684,14.2069,14.518,42900.0],["2005-11-30",14.5318,14.7285,14.4036,14.6416,73900.0],["2005-12-01",14.7194,14.8703,14.5729,14.8109,102100.0],["2005-12-02",14.6736,14.8612,14.6507,14.82,43600.0],["2005-12-05",14.852,14.8703,14.4997,14.6736,86000.0],["2005-12-06",14.756,14.8703,14.6919,14.7011,48900.0],["2005-12-07",14.8071,14.8071,14.3228,14.392,71900.0],["2005-12-08",14.3459,14.6134,14.2675,14.5627,84600.0],["2005-12-09",14.4889,14.6411,14.2259,14.3782,83100.0],["2005-12-12",14.4473,14.5719,14.2721,14.4704,60000.0],["2005-12-13",14.475,14.6272,14.3505,14.4704,54100.0],["2005-12-14",14.5258,14.5996,14.332,14.4289,23800.0],["2005-12-15",14.475,14.475,13.8938,13.963,124900.0],["2005-12-16",13.9999,14.0922,13.7785,14.0737,177700.0],["2005-12-19",13.9768,13.9768,13.4925,13.6124,38500.0],["2005-12-20",13.5663,14.0599,13.5386,14.0137,63400.0],["2005-12-21",14.1106,14.2167,14.0045,14.1291,31400.0],["2005-12-22",14.1383,14.2398,14.0645,14.2398,37800.0],["2005-12-23",14.2121,14.3136,14.2075,14.2628,12200.0],["2005-12-27",14.2997,14.3551,13.8523,13.8661,29300.0],["2005-12-28",13.9815,14.3274,13.9399,14.2305,52200.0],["2005-12-29",14.1106,14.1798,13.9492,13.9584,45400.0],["2005-12-30",13.9446,14.1245,13.8292,14.0276,69600.0],["2006-01-03",14.106,14.3505,13.5248,14.2951,62800.0],["2006-01-04",14.3597,14.4612,14.166,14.166,72100.0],["2006-01-05",14.189,14.3413,14.1291,14.1291,29800.0],["2006-01-06",14.1844,14.3366,14.1152,14.2398,69700.0],["2006-01-09",14.2997,14.2997,14.1567,14.1752,25000.0],["2006-01-10",14.0968,14.2259,13.9907,14.1798,42000.0],["2006-01-11",14.0968,14.189,13.8569,14.023,65500.0],["2006-01-12",14.0184,14.0184,13.6493,13.7231,24200.0],["2006-01-13",13.7877,14.0691,13.7831,13.8938,40700.0],["2006-01-17",13.8338,14.1106,13.7462,13.903,87200.0],["2006-01-18",13.8385,13.9445,13.6078,13.7969,45500.0],["2006-01-19",13.8431,14.0184,13.6217,13.9353,43800.0],["2006-01-20",14.0829,14.1475,13.6124,13.6586,53900.0],["2006-01-23",13.7969,13.9538,13.6908,13.8338,30500.0],["2006-01-24",13.6217,14.2905,13.6078,14.2029,86400.0],["2006-01-25",14.2951,14.2951,13.9123,14.0645,57400.0],["2006-01-26",14.1844,14.4104,14.1198,14.3366,55200.0],["2006-01-27",14.3136,14.4658,14.2582,14.3689,51000.0],["2006-01-30",14.392,14.392,14.0184,14.1152,35900.0],["2006-01-31",14.0599,14.1844,13.7324,13.7324,95200.0],["2006-02-01",13.6632,14.106,13.5847,13.9907,53600.0],["2006-02-02",13.9261,13.9353,13.4694,13.6355,74000.0],["2006-02-03",13.5617,14.0783,13.5156,13.9814,86400.0],["2006-02-06",13.9261,14.5304,13.8707,14.4935,124200.0],["2006-02-07",14.4197,14.6872,14.3136,14.5857,37900.0],["2006-02-08",14.6226,14.6226,14.3459,14.5396,44500.0],["2006-02-09",14.4796,14.7564,14.4796,14.5811,31200.0],["2006-02-10",14.5719,14.5719,14.3689,14.4566,31900.0],["2006-02-13",14.452,14.452,14.2582,14.3228,46600.0],["2006-02-14",14.3828,14.7149,14.2075,14.678,25300.0],["2006-02-15",14.6042,14.9686,14.535,14.9409,28500.0],["2006-02-16",14.8717,14.9917,14.8164,14.9225,33500.0],["2006-02-17",14.9824,14.9824,14.7795,14.8348,30400.0],["2006-02-21",14.761,14.7979,14.3735,14.4796,35100.0],["2006-02-22",14.475,14.8717,14.475,14.701,41000.0],["2006-02-23",14.6319,14.8763,14.5073,14.6549,42100.0],["2006-02-24",14.6088,14.8533,14.3274,14.7518,70700.0],["2006-02-27",14.6734,14.9178,14.6734,14.821,32700.0],["2006-02-28",14.7057,14.7749,14.6457,14.6457,35600.0],["2006-03-01",14.5996,14.821,14.535,14.8071,39300.0],["2006-03-02",14.8348,14.8348,14.5765,14.6549,40100.0],["2006-03-03",14.5719,14.8256,14.3735,14.3828,22000.0],["2006-03-06",14.2951,14.2951,13.8385,13.9446,69500.0],["2006-03-07",13.8615,14.023,13.7185,13.9169,37200.0],["2006-03-08",13.9564,14.231,13.747,14.0588,119500.0],["2006-03-09",14.0681,14.0681,13.9611,13.9797,35600.0],["2006-03-10",13.9844,14.2217,13.8913,14.217,28500.0],["2006-03-13",14.245,14.459,14.1752,14.4311,45000.0],["2006-03-14",14.4358,14.5009,14.1472,14.4963,70200.0],["2006-03-15",14.5195,14.6079,14.352,14.6079,29100.0],["2006-03-16",14.6824,14.8034,14.4963,14.6219,26000.0],["2006-03-17",14.6964,14.7522,14.4823,14.5149,176000.0],["2006-03-20",14.4776,14.6824,14.3939,14.5102,47700.0],["2006-03-21",14.1658,14.4776,14.1472,14.1658,42800.0],["2006-03-22",14.1426,14.4776,14.1333,14.3985,23700.0],["2006-03-23",14.3334,14.4683,14.2822,14.352,16400.0],["2006-03-24",14.3892,14.6545,14.2682,14.5986,41000.0],["2006-03-27",14.5661,14.8313,14.4916,14.7382,39200.0],["2006-03-28",14.6405,14.9384,14.5707,14.7522,54300.0],["2006-03-29",14.8313,15.1617,14.5242,15.1617,44600.0],["2006-03-30",14.8918,15.1012,14.8918,15.1012,50100.0],["2006-03-31",15.1245,15.2688,14.7848,15.2688,46600.0],["2006-04-03",15.2688,15.2781,15.05,15.1617,43800.0],["2006-04-04",15.1897,15.32,14.9942,15.1292,46800.0],["2006-04-05",15.1943,15.1943,14.8686,15.0733,25400.0],["2006-04-06",15.0221,15.1105,14.701,15.0826,46400.0],["2006-04-07",15.1478,15.1478,14.6033,14.8453,108100.0],["2006-04-10",14.822,15.0082,14.6079,14.8825,103100.0],["2006-04-11",14.9756,14.9802,14.4311,14.4358,45100.0],["2006-04-12",14.4544,14.8639,14.4311,14.6824,110500.0],["2006-04-13",14.58,14.9896,14.58,14.7615,47700.0],["2006-04-17",14.7429,14.7755,14.5195,14.6405,25600.0],["2006-04-18",14.7196,15.1943,14.6079,15.1431,133500.0],["2006-04-19",15.1617,15.2222,14.9337,15.171,44200.0],["2006-04-20",15.078,15.1617,14.6684,14.9151,29900.0],["2006-04-21",14.9244,15.1571,14.7615,14.8406,79000.0],["2006-04-24",14.7336,14.9151,14.6498,14.7057,54500.0],["2006-04-25",14.7243,14.7243,14.4032,14.5381,24800.0],["2006-04-26",14.6079,14.8732,14.4963,14.5381,48000.0],["2006-04-27",14.3985,14.8872,14.3799,14.4963,51900.0],["2006-04-28",14.3892,14.7057,14.3706,14.4404,42400.0],["2006-05-01",14.5474,14.6824,14.2729,14.352,51700.0],["2006-05-02",14.3055,14.5428,14.3055,14.5428,61900.0],["2006-05-03",14.5009,14.6359,14.3055,14.5056,24600.0],["2006-05-04",14.5428,14.6173,14.3566,14.4265,36200.0],["2006-05-05",14.5521,15.0966,14.5521,14.8918,47600.0],["2006-05-08",14.7894,15.0035,14.7662,14.8313,52200.0],["2006-05-09",14.7615,14.9477,14.7289,14.8034,40600.0],["2006-05-10",14.7801,14.9709,14.701,14.8313,81600.0],["2006-05-11",14.7894,14.8825,14.3055,14.3194,57800.0],["2006-05-12",14.2729,14.2961,13.9378,13.9425,40700.0],["2006-05-15",13.8401,14.124,13.8075,13.9332,34800.0],["2006-05-16",14.0076,14.0588,13.8634,13.8959,42500.0],["2006-05-17",13.7517,14.0914,13.7005,13.975,64200.0],["2006-05-18",14.0448,14.1426,13.8634,13.8773,37400.0],["2006-05-19",13.8122,14.0169,13.6865,13.7936,81800.0],["2006-05-22",13.7005,13.9099,13.4957,13.7424,55600.0],["2006-05-23",13.8587,13.975,13.7517,13.9099,118200.0],["2006-05-24",13.8727,14.1705,13.6167,14.0821,87200.0],["2006-05-25",14.2031,14.3148,14.1519,14.2962,77300.0],["2006-05-26",14.3613,14.4544,14.3334,14.4032,34000.0],["2006-05-30",14.2915,14.366,13.8029,13.8634,52700.0],["2006-05-31",13.9564,14.0774,13.8447,13.989,58100.0],["2006-06-01",14.0728,14.3101,13.9052,14.3055,45100.0],["2006-06-02",14.3567,14.4265,14.1938,14.2822,29700.0],["2006-06-05",14.1751,14.2961,13.5841,13.6027,62100.0],["2006-06-06",13.5981,13.7191,13.4445,13.6819,47800.0],["2006-06-07",13.811,13.9988,13.6326,13.8016,38100.0],["2006-06-08",13.6748,14.243,13.5058,14.182,57800.0],["2006-06-09",14.2008,14.243,13.9331,13.966,49100.0],["2006-06-12",13.9096,13.9331,13.6889,13.6983,30400.0],["2006-06-13",13.6372,13.9566,13.5386,13.6138,58700.0],["2006-06-14",13.5105,13.7265,13.4212,13.6373,60800.0],["2006-06-15",13.8063,14.0881,13.7453,14.0787,72600.0],["2006-06-16",14.0129,14.074,13.7265,13.7969,288800.0],["2006-06-19",13.8063,13.8063,13.3931,13.4588,40600.0],["2006-06-20",13.4024,13.5574,13.4024,13.4306,34900.0],["2006-06-21",13.3837,13.7828,13.3837,13.6795,38200.0],["2006-06-22",13.6138,13.7077,13.3884,13.4353,36100.0],["2006-06-23",13.3837,13.4447,13.163,13.332,33700.0],["2006-06-26",13.4682,13.8016,13.3226,13.7781,26800.0],["2006-06-27",13.8298,13.8627,13.3179,13.4494,53600.0],["2006-06-28",13.5433,13.5433,13.2146,13.3931,27300.0],["2006-06-29",13.5011,14.2055,13.4259,14.182,69500.0],["2006-06-30",14.2196,14.5577,14.027,14.553,123900.0],["2006-07-03",14.5107,14.553,14.2477,14.5295,33100.0],["2006-07-05",14.2712,14.4778,14.2524,14.4544,37400.0],["2006-07-06",14.4825,14.5952,14.398,14.5577,46600.0],["2006-07-07",14.4966,14.5436,14.2477,14.2759,29900.0],["2006-07-10",14.2196,14.3276,14.1632,14.1773,55200.0],["2006-07-11",14.1209,14.2102,14.0223,14.1491,52900.0],["2006-07-12",14.0928,14.1585,13.8627,13.872,42900.0],["2006-07-13",13.8345,13.9096,13.5245,13.656,51000.0],["2006-07-14",13.5809,13.6701,13.4729,13.6232,37700.0],["2006-07-17",13.5668,13.7171,13.44,13.7171,19900.0],["2006-07-18",13.8533,13.966,13.6889,13.9284,33400.0],["2006-07-19",13.9566,14.2196,13.9284,14.0881,87400.0],["2006-07-20",14.1679,14.1679,13.4447,13.5574,65600.0],["2006-07-21",13.4682,13.487,13.0972,13.1958,52700.0],["2006-07-24",13.3414,13.6889,13.3414,13.6701,74300.0],["2006-07-25",13.6466,13.9002,13.4729,13.7124,64700.0],["2006-07-26",13.5997,13.6466,13.3602,13.5856,40700.0],["2006-07-27",13.7171,13.9002,13.271,13.3743,49800.0],["2006-07-28",13.4588,13.9284,13.4259,13.8486,40800.0],["2006-07-31",13.5574,13.9049,13.5386,13.8767,86500.0],["2006-08-01",13.8251,13.8251,13.5433,13.6185,29000.0],["2006-08-02",13.5997,13.7453,13.4588,13.6701,20000.0],["2006-08-03",13.5292,13.9472,13.5105,13.9284,24300.0],["2006-08-04",14.0317,14.2055,13.5668,13.7124,52100.0],["2006-08-07",13.5903,13.7124,13.5433,13.6466,51600.0],["2006-08-08",13.7312,13.8908,13.4635,13.4823,53500.0],["2006-08-09",13.6701,13.75,13.4306,13.4635,47900.0],["2006-08-10",13.3555,13.7687,13.3555,13.7406,31500.0],["2006-08-11",13.6701,13.6701,13.4494,13.5715,29400.0],["2006-08-14",13.6701,13.9378,13.6185,13.7687,33200.0],["2006-08-15",13.9425,14.2102,13.9378,14.1726,35300.0],["2006-08-16",14.2571,14.2947,14.1022,14.2477,33000.0],["2006-08-17",14.1585,14.3135,14.1069,14.2618,31800.0],["2006-08-18",14.3229,14.3229,14.0411,14.1538,27200.0],["2006-08-21",14.0364,14.0552,13.7593,13.7687,22000.0],["2006-08-22",13.6748,13.919,13.6326,13.8298,17000.0],["2006-08-23",13.9425,13.9425,13.4917,13.5621,22900.0],["2006-08-24",13.548,13.7781,13.548,13.7265,42900.0],["2006-08-25",13.703,13.9143,13.703,13.8251,25100.0],["2006-08-28",13.9143,14.0646,13.703,13.9988,31100.0],["2006-08-29",14.0787,14.2712,13.9096,14.2149,40600.0],["2006-08-30",14.2806,14.3464,14.1538,14.2618,41100.0],["2006-08-31",14.3698,14.3886,14.1961,14.243,44900.0],["2006-09-01",14.337,14.3417,14.1444,14.2008,36200.0],["2006-09-05",14.1585,14.2806,14.135,14.2102,33700.0],["2006-09-06",14.1983,14.2078,13.9757,13.9757,27800.0],["2006-09-07",13.8999,14.0751,13.8809,13.9851,53600.0],["2006-09-08",14.0088,14.0088,13.8856,13.9377,24900.0],["2006-09-11",13.8856,14.1888,13.8335,14.1462,53700.0],["2006-09-12",14.2125,14.5773,14.1794,14.511,34300.0],["2006-09-13",14.5773,14.6579,14.4589,14.5631,89600.0],["2006-09-14",14.5252,14.5489,14.4589,14.5205,79100.0],["2006-09-15",14.6294,14.7621,14.5678,14.6531,141200.0],["2006-09-18",14.5489,14.601,14.3926,14.5347,46300.0],["2006-09-19",14.5015,14.5015,13.9472,14.2646,63600.0],["2006-09-20",14.4257,14.4447,14.2173,14.312,69800.0],["2006-09-21",14.4541,14.4968,14.0894,14.1225,22300.0],["2006-09-22",14.0704,14.1225,13.8856,13.9709,28400.0],["2006-09-25",14.0609,14.331,13.9235,14.331,28500.0],["2006-09-26",14.3594,14.3736,14.1131,14.2362,23100.0],["2006-09-27",14.2457,14.3736,14.1794,14.2362,24500.0],["2006-09-28",14.2125,14.2978,14.1652,14.2504,40900.0],["2006-09-29",14.3025,14.3025,13.8335,13.843,48000.0],["2006-10-02",13.8667,13.9046,13.4593,13.6725,50800.0],["2006-10-03",13.6867,13.7862,13.5635,13.7577,32700.0],["2006-10-04",13.7719,14.0894,13.6203,14.0846,22000.0],["2006-10-05",14.0372,14.1936,13.8809,14.1273,55800.0],["2006-10-06",13.9141,14.1415,13.8809,14.0088,44600.0],["2006-10-09",13.9993,13.9993,13.8335,13.9899,31300.0],["2006-10-10",13.952,14.0183,13.862,13.9567,17600.0],["2006-10-11",13.9283,14.042,13.6914,13.7956,35900.0],["2006-10-12",13.9141,14.2031,13.8004,14.1746,47200.0],["2006-10-13",14.132,14.312,14.042,14.2078,38400.0],["2006-10-16",14.1178,14.4162,14.1178,14.3215,38400.0],["2006-10-17",14.1083,14.3499,14.1083,14.3499,39000.0],["2006-10-18",14.4447,14.5252,14.3168,14.3973,29300.0],["2006-10-19",14.4352,14.6863,14.3547,14.6531,56500.0],["2006-10-20",14.6863,14.8047,14.5678,14.601,60000.0],["2006-10-23",14.5584,15.0037,14.5063,14.8331,60600.0],["2006-10-24",14.7573,15.089,14.7573,15.0511,93400.0],["2006-10-25",15.0748,15.359,14.9516,15.2785,71400.0],["2006-10-26",15.3164,15.5153,15.16,15.4774,62400.0],["2006-10-27",15.3874,15.4443,15.1458,15.1506,62900.0],["2006-10-30",15.1506,15.5153,15.0842,15.3732,54800.0],["2006-10-31",15.3495,15.5675,15.1363,15.5153,139200.0],["2006-11-01",15.3164,15.558,15.07,15.1174,57700.0],["2006-11-02",14.9705,15.2879,14.9705,15.0748,38100.0],["2006-11-03",15.16,15.288,15.0511,15.2595,42300.0],["2006-11-06",15.2737,15.5959,15.2453,15.359,39000.0],["2006-11-07",15.2785,15.7143,15.1458,15.2169,48800.0],["2006-11-08",15.1127,15.468,14.8,15.3827,48200.0],["2006-11-09",15.4585,15.4585,15.089,15.1411,33000.0],["2006-11-10",15.1695,15.3116,15.089,15.3116,45100.0],["2006-11-13",15.1932,15.4253,15.1932,15.2595,25900.0],["2006-11-14",15.2832,15.6196,15.0748,15.5864,41500.0],["2006-11-15",15.5201,15.9465,15.5059,15.9086,64800.0],["2006-11-16",15.937,16.0554,15.8328,16.0223,34700.0],["2006-11-17",16.008,16.008,15.8185,15.9559,25000.0],["2006-11-20",15.9038,16.1075,15.7996,16.1075,15900.0],["2006-11-21",16.0365,16.0365,15.8328,15.9038,12800.0],["2006-11-22",15.8707,15.8849,15.7001,15.7238,14700.0],["2006-11-24",15.5912,15.7522,15.5438,15.5438,11600.0],["2006-11-27",15.539,15.5627,14.9232,15.0084,69400.0],["2006-11-28",14.999,15.2643,14.8995,15.2453,51800.0],["2006-11-29",15.2785,15.6101,15.269,15.449,33100.0],["2006-11-30",15.3969,15.5627,15.2595,15.4111,48300.0],["2006-12-01",15.3874,15.4538,15.0984,15.2974,40500.0],["2006-12-04",15.3543,15.8612,15.3543,15.7996,100600.0],["2006-12-05",15.828,16.0744,15.738,15.7617,63000.0],["2006-12-06",15.8214,15.8214,15.5778,15.6638,32300.0],["2006-12-07",15.6781,15.7354,15.5635,15.6256,35500.0],["2006-12-08",15.554,15.7259,15.4011,15.5969,23200.0],["2006-12-11",15.6304,15.9265,15.5731,15.9169,28500.0],["2006-12-12",15.9503,15.979,15.7975,15.9026,11700.0],["2006-12-13",15.9742,16.0936,15.8835,16.0602,22800.0],["2006-12-14",16.0936,16.1557,15.9647,16.0267,49600.0],["2006-12-15",16.0936,16.1557,15.8262,15.8644,76100.0],["2006-12-18",15.7116,15.9885,15.4155,15.4823,27100.0],["2006-12-19",15.4393,15.7593,15.4155,15.7163,57300.0],["2006-12-20",15.7832,15.8691,15.5635,15.7927,19400.0],["2006-12-21",15.7784,16.0315,15.7784,15.8309,14300.0],["2006-12-22",15.893,15.893,15.6113,15.7307,32600.0],["2006-12-26",15.6256,16.0267,15.6256,15.9647,33500.0],["2006-12-27",16.022,16.084,15.9742,16.0697,68500.0],["2006-12-28",16.022,16.1557,16.0029,16.1079,74600.0],["2006-12-29",15.9981,16.1175,15.9312,16.0124,55900.0],["2007-01-03",15.8596,16.0936,15.7975,16.0172,110600.0],["2007-01-04",15.9981,16.0697,15.9026,16.0267,57700.0],["2007-01-05",15.893,16.0029,15.382,15.4298,44900.0],["2007-01-08",15.4919,15.7927,15.3152,15.7641,115700.0],["2007-01-09",15.85,15.9838,15.7068,15.936,64100.0],["2007-01-10",15.8166,16.0554,15.7641,16.0315,50600.0],["2007-01-11",16.0458,16.3324,15.9456,16.2321,57300.0],["2007-01-12",16.022,16.3276,15.9981,16.2846,31000.0],["2007-01-16",16.2846,16.3562,16.022,16.1461,49300.0],["2007-01-17",16.0554,16.2846,16.0076,16.0936,45900.0],["2007-01-18",16.0315,16.0554,15.7593,15.7736,37400.0],["2007-01-19",15.6877,15.8118,15.5301,15.7832,46100.0],["2007-01-22",15.7402,15.7402,15.4441,15.6208,34700.0],["2007-01-23",15.6781,15.8071,15.4441,15.7402,22800.0],["2007-01-24",15.9026,15.9026,15.5683,15.7307,50600.0],["2007-01-25",15.7116,15.7116,15.191,15.2722,90800.0],["2007-01-26",15.3773,15.4489,14.9045,15.425,90000.0],["2007-01-29",15.4011,15.5492,15.2579,15.3629,77500.0],["2007-01-30",15.4202,15.4202,14.9379,15.2292,126500.0],["2007-01-31",15.1862,15.2531,14.9379,15.1862,170100.0],["2007-02-01",15.2579,15.5396,15.1194,15.3247,109300.0],["2007-02-02",15.3964,15.5205,15.2579,15.2961,100800.0],["2007-02-05",15.2722,15.5253,15.1194,15.148,197700.0],["2007-02-06",15.2006,15.4346,15.1815,15.191,172100.0],["2007-02-07",15.2435,15.4489,15.1719,15.3868,59900.0],["2007-02-08",15.3343,15.511,15.0716,15.0764,170400.0],["2007-02-09",15.0525,15.3964,15.0095,15.0382,98300.0],["2007-02-12",15.043,15.3868,15.0239,15.3868,105100.0],["2007-02-13",15.4394,15.5587,15.3343,15.5492,103300.0],["2007-02-14",15.4823,15.659,15.3486,15.3964,65700.0],["2007-02-15",15.4155,15.4155,15.3009,15.3629,56400.0],["2007-02-16",15.4203,15.4489,15.3247,15.3916,47000.0],["2007-02-20",15.3534,15.5587,15.2531,15.5444,57100.0],["2007-02-21",15.5062,15.5062,15.3582,15.4537,42400.0],["2007-02-22",15.4394,15.5587,15.2436,15.5396,63600.0],["2007-02-23",15.4728,15.4967,15.2961,15.3295,39500.0],["2007-02-26",15.3916,15.4298,15.2483,15.3773,117300.0],["2007-02-27",15.3009,15.3009,14.7087,14.7517,104400.0],["2007-02-28",14.809,14.9522,14.5654,14.766,95100.0],["2007-03-01",14.5893,14.9427,14.5415,14.852,95700.0],["2007-03-02",14.7994,14.7994,14.5177,14.6418,118500.0],["2007-03-05",14.5606,14.7278,14.3983,14.3983,75900.0],["2007-03-06",14.5129,14.8424,14.4699,14.8042,54500.0],["2007-03-07",14.8933,14.9223,14.6042,14.6669,100300.0],["2007-03-08",14.7199,14.8644,14.6669,14.7054,61500.0],["2007-03-09",14.7006,14.8982,14.6958,14.85,45400.0],["2007-03-12",14.7392,14.85,14.7054,14.8162,20600.0],["2007-03-13",14.7199,14.7343,14.4597,14.479,108500.0],["2007-03-14",14.426,14.7247,14.3778,14.6428,56100.0],["2007-03-15",14.6669,14.903,14.6669,14.8982,32500.0],["2007-03-16",14.8741,14.8933,14.6958,14.7777,146700.0],["2007-03-19",14.8066,15.1535,14.8066,15.0042,76900.0],["2007-03-20",14.9656,15.1873,14.9608,15.1776,39000.0],["2007-03-21",15.1487,15.5679,15.1294,15.5149,37300.0],["2007-03-22",15.5775,15.5775,15.3848,15.5294,36200.0],["2007-03-23",15.539,15.539,15.327,15.3318,27800.0],["2007-03-26",15.327,15.4474,15.2162,15.3848,31200.0],["2007-03-27",15.3366,15.3463,15.1391,15.1391,112800.0],["2007-03-28",15.1246,15.1246,14.8885,14.9367,48300.0],["2007-03-29",15.0572,15.0909,14.8692,14.9367,71400.0],["2007-03-30",14.9897,15.0186,14.7343,14.8741,98300.0],["2007-04-02",14.9656,14.9656,14.7199,14.8982,78200.0],["2007-04-03",14.8982,15.1246,14.8741,14.9319,115500.0],["2007-04-04",14.8982,14.8982,14.7102,14.7536,21100.0],["2007-04-05",14.7536,14.7633,14.7151,14.7392,54500.0],["2007-04-09",14.7343,14.7392,14.6187,14.6428,59200.0],["2007-04-10",14.6091,14.7054,14.5416,14.5753,20800.0],["2007-04-11",14.5223,14.5416,14.3103,14.3826,41800.0],["2007-04-12",14.3248,14.3392,14.2573,14.3248,84400.0],["2007-04-13",14.2766,14.4693,14.2718,14.4693,189700.0],["2007-04-16",14.532,15.0042,14.5031,14.9897,33800.0],["2007-04-17",14.9174,15.0909,14.6862,14.7873,32700.0],["2007-04-18",14.8211,15.0042,14.7247,14.8644,32000.0],["2007-04-19",14.8452,15.0138,14.6765,14.9463,57300.0],["2007-04-20",15.168,15.1921,14.9945,15.1487,56700.0],["2007-04-23",15.0861,15.2017,15.0186,15.0379,49700.0],["2007-04-24",15.0861,15.1246,14.903,15.0234,32200.0],["2007-04-25",15.0909,15.2547,15.0523,15.1535,40800.0],["2007-04-26",15.115,15.2065,15.0234,15.2017,53600.0],["2007-04-27",15.1583,15.1583,14.8692,14.8885,38500.0],["2007-04-30",14.8741,14.8885,14.1176,14.132,59300.0],["2007-05-01",14.161,14.5175,14.108,14.5175,57400.0],["2007-05-02",14.479,15.0138,14.479,14.9897,47400.0],["2007-05-03",15.0186,15.0282,14.8452,14.8982,49100.0],["2007-05-04",14.9223,14.9849,14.8452,14.9415,61900.0],["2007-05-07",14.9608,15.1343,14.9608,15.0957,53900.0],["2007-05-08",15.0909,15.0909,14.8885,14.9993,50000.0],["2007-05-09",14.8982,15.0812,14.8982,15.0282,31400.0],["2007-05-10",14.9367,14.9897,14.7922,14.8018,84300.0],["2007-05-11",14.8596,15.1053,14.8596,15.1053,45000.0],["2007-05-14",15.0668,15.1005,14.85,14.9463,64600.0],["2007-05-15",14.903,15.1246,14.7922,14.8162,85800.0],["2007-05-16",14.8933,14.9656,14.8114,14.9608,67700.0],["2007-05-17",14.9512,15.0427,14.7873,14.8066,52500.0],["2007-05-18",14.8162,14.9126,14.7343,14.8066,43400.0],["2007-05-21",14.7006,15.115,14.7006,15.115,66500.0],["2007-05-22",15.0764,15.3559,15.0042,15.2354,55700.0],["2007-05-23",15.2933,15.3607,15.1053,15.1246,65800.0],["2007-05-24",15.0957,15.168,14.797,14.8982,76500.0],["2007-05-25",14.9415,14.9753,14.8548,14.9126,38000.0],["2007-05-29",14.956,15.1391,14.956,15.1294,52800.0],["2007-05-30",14.9993,15.3752,14.9993,15.3414,122000.0],["2007-05-31",15.4041,15.4041,15.009,15.1053,70500.0],["2007-06-01",15.1776,15.3655,15.1294,15.1921,39100.0],["2007-06-04",15.1535,15.1969,15.0572,15.1343,51400.0],["2007-06-05",15.0379,15.0861,14.8162,14.8982,59600.0],["2007-06-06",14.8957,14.9444,14.6429,14.7159,32000.0],["2007-06-07",14.6138,14.6721,14.429,14.4631,50700.0],["2007-06-08",14.4144,14.7645,14.4096,14.7304,27400.0],["2007-06-11",14.6818,14.745,14.5263,14.5846,21300.0],["2007-06-12",14.5457,14.5506,14.1714,14.2783,53500.0],["2007-06-13",14.1908,14.5797,14.1908,14.4825,52200.0],["2007-06-14",14.4679,14.5651,14.3755,14.4096,39200.0],["2007-06-15",14.6721,14.7693,14.5311,14.6721,154400.0],["2007-06-18",14.7402,14.7402,14.5506,14.6575,37200.0],["2007-06-19",14.57,14.745,14.5554,14.6672,42100.0],["2007-06-20",14.7353,14.7839,14.3123,14.3269,43200.0],["2007-06-21",14.2297,14.4242,14.1714,14.2783,53000.0],["2007-06-22",14.2783,14.3464,14.1519,14.3464,293600.0],["2007-06-25",14.2735,14.5603,14.1471,14.1762,57400.0],["2007-06-26",14.254,14.4242,14.1325,14.2491,61000.0],["2007-06-27",14.1957,14.6867,14.1519,14.6575,77400.0],["2007-06-28",14.6964,14.852,14.5943,14.677,44700.0],["2007-06-29",14.7596,14.7839,14.3367,14.3415,65300.0],["2007-07-02",14.4436,14.6478,14.4436,14.6186,33000.0],["2007-07-03",14.6915,14.9298,14.5068,14.9298,54900.0],["2007-07-05",14.92,15.027,14.7353,14.8374,54600.0],["2007-07-06",14.8034,14.852,14.711,14.7985,25500.0],["2007-07-09",14.7936,14.8374,14.6915,14.7547,68000.0],["2007-07-10",14.6575,14.6575,14.2929,14.361,73800.0],["2007-07-11",14.3512,14.4631,14.2443,14.4339,77200.0],["2007-07-12",14.5457,14.7985,14.4971,14.7304,61600.0],["2007-07-13",14.6721,14.6721,14.5117,14.6186,42200.0],["2007-07-16",14.5506,14.6138,14.3755,14.4242,65900.0],["2007-07-17",14.4242,14.5311,14.2929,14.3464,60200.0],["2007-07-18",14.3658,14.3658,13.7824,13.9818,142300.0],["2007-07-19",14.2151,14.2783,14.0644,14.113,67300.0],["2007-07-20",13.9429,13.9429,12.9608,12.99,325100.0],["2007-07-23",13.0338,13.1018,12.8879,12.9171,118300.0],["2007-07-24",12.8053,12.8053,12.2073,12.3288,137400.0],["2007-07-25",12.3823,12.3823,11.4392,11.4489,371400.0],["2007-07-26",11.4003,11.5315,11.1329,11.2885,188700.0],["2007-07-27",11.2885,11.3857,11.0211,11.1912,170300.0],["2007-07-30",11.3711,11.3711,10.9044,10.919,150400.0],["2007-07-31",11.0454,11.1767,10.6808,10.7197,169800.0],["2007-08-01",10.6711,11.2253,10.6711,10.9336,166700.0],["2007-08-02",11.0211,11.1475,10.8218,11.0162,132100.0],["2007-08-03",10.9919,11.1815,10.2238,10.253,129500.0],["2007-08-06",10.3745,10.7343,10.2335,10.6856,151100.0],["2007-08-07",10.6662,10.7877,10.3453,10.5301,140800.0],["2007-08-08",10.6613,11.1572,10.4669,10.7683,322000.0],["2007-08-09",10.5447,10.9141,10.4717,10.778,219200.0],["2007-08-10",10.5641,12.3337,10.5641,11.7989,233900.0],["2007-08-13",11.9885,12.0858,11.6482,11.692,182300.0],["2007-08-14",11.7309,11.9205,11.4975,11.5899,121600.0],["2007-08-15",11.5996,12.1538,11.551,11.6239,121700.0],["2007-08-16",11.6093,12.9317,11.6093,12.9268,237800.0],["2007-08-17",13.2963,13.6317,12.8539,13.306,207400.0],["2007-08-20",13.3887,13.3887,12.7664,13.1845,81800.0],["2007-08-21",13.2234,13.5296,13.0921,13.3352,68500.0],["2007-08-22",13.4907,13.5977,13.2088,13.5491,91000.0],["2007-08-23",13.6123,13.6123,12.9851,13.0143,56900.0],["2007-08-24",13.0483,13.5102,12.9365,13.4762,59200.0],["2007-08-27",13.4616,13.4616,12.9997,13.0727,76300.0],["2007-08-28",12.9074,12.9171,12.465,12.4795,57700.0],["2007-08-29",12.5525,13.4519,12.4552,13.3789,106300.0],["2007-08-30",13.1991,13.4178,12.8831,12.9851,59800.0],["2007-08-31",13.1991,13.3838,12.8928,12.9949,60900.0],["2007-09-04",12.9122,12.9219,12.5136,12.6837,80400.0],["2007-09-05",12.6862,12.6862,12.185,12.185,216100.0],["2007-09-06",12.303,12.6027,12.303,12.4749,63900.0],["2007-09-07",12.2587,12.4847,12.1899,12.3226,61200.0],["2007-09-10",12.4258,12.4307,11.7576,12.0917,49300.0],["2007-09-11",11.9344,12.3373,11.9344,12.1899,66500.0],["2007-09-12",12.1506,12.3177,12.0671,12.2636,42000.0],["2007-09-13",12.3423,12.3619,11.9885,12.1801,60000.0],["2007-09-14",12.0573,12.2292,12.0475,12.1654,56400.0],["2007-09-17",12.1555,12.2735,12.0425,12.1506,109300.0],["2007-09-18",12.1654,12.7746,12.0229,12.7451,115600.0],["2007-09-19",12.8975,13.2561,12.7451,13.1972,112100.0],["2007-09-20",13.1186,13.3347,12.922,12.9318,79200.0],["2007-09-21",13.035,13.1136,12.6764,12.7402,142200.0],["2007-09-24",12.7402,13.0449,12.4995,12.6469,35600.0],["2007-09-25",12.5437,12.7206,12.4553,12.5339,30500.0],["2007-09-26",12.642,12.7255,12.4061,12.5633,31400.0],["2007-09-27",12.6027,12.7451,12.524,12.6911,25600.0],["2007-09-28",12.7058,12.7697,12.2735,12.2735,62200.0],["2007-10-01",12.3423,12.9662,12.2882,12.8876,100800.0],["2007-10-02",12.9564,12.9859,12.6518,12.7206,89000.0],["2007-10-03",12.6469,12.7697,12.3816,12.4946,50900.0],["2007-10-04",12.5683,12.7255,12.357,12.4307,69700.0],["2007-10-05",12.5879,12.8434,12.3521,12.6764,84000.0],["2007-10-08",12.6223,12.7402,12.416,12.5781,24500.0],["2007-10-09",12.5781,12.7353,12.4061,12.6371,34500.0],["2007-10-10",12.6371,12.7648,12.524,12.7648,54000.0],["2007-10-11",12.7943,12.981,12.2293,12.4553,83900.0],["2007-10-12",12.4503,12.5977,12.357,12.4356,30100.0],["2007-10-15",12.4209,12.4946,11.9001,12.2636,88200.0],["2007-10-16",12.2538,12.2931,11.8853,11.9688,75000.0],["2007-10-17",12.1555,12.2538,11.6446,11.9738,54900.0],["2007-10-18",11.8165,11.8165,11.4333,11.8116,96000.0],["2007-10-19",11.8067,11.8067,11.0599,11.168,128700.0],["2007-10-22",11.0402,11.62,10.7454,11.5905,92100.0],["2007-10-23",11.7035,11.7035,11.1385,11.4382,70700.0],["2007-10-24",11.2712,11.4775,10.7454,10.9616,86900.0],["2007-10-25",11.0206,11.3203,10.8093,11.0058,55100.0],["2007-10-26",11.2073,11.561,11.0844,11.4136,72600.0],["2007-10-29",11.5119,11.6446,11.1925,11.3154,53200.0],["2007-10-30",11.2613,11.448,11.0894,11.2368,55100.0],["2007-10-31",11.3252,11.4726,11.0304,11.335,68200.0],["2007-11-01",11.1287,11.4775,10.3917,10.4359,158500.0],["2007-11-02",10.5833,10.7847,10.2787,10.4211,90200.0],["2007-11-05",10.2934,10.3032,9.8316,9.9052,133300.0],["2007-11-06",9.9396,10.6128,9.92,10.598,103000.0],["2007-11-07",10.4015,10.5341,9.9298,10.0232,94700.0],["2007-11-08",10.1411,10.7405,10.092,10.6865,93100.0],["2007-11-09",10.5194,11.0255,10.2737,10.8928,73300.0],["2007-11-12",10.8486,11.6495,10.8486,11.2908,76900.0],["2007-11-13",11.4185,11.6446,11.3547,11.3842,152500.0],["2007-11-14",11.4922,11.5266,11.05,11.168,240600.0],["2007-11-15",11.0943,11.3596,10.9469,11.0402,41300.0],["2007-11-16",11.0795,11.1532,10.6275,11.0451,63200.0],["2007-11-19",10.9027,10.9469,10.4703,10.7602,56700.0],["2007-11-20",10.7405,11.0058,10.4162,10.8142,57900.0],["2007-11-21",10.77,11.0648,10.6668,10.77,42800.0],["2007-11-23",10.9027,11.2712,10.9027,11.1876,26600.0],["2007-11-26",11.168,11.2564,10.4899,10.5096,43900.0],["2007-11-27",10.5833,11.222,10.5833,11.1139,60300.0],["2007-11-28",11.2613,11.9394,11.1385,11.9295,88200.0],["2007-11-29",11.9099,12.0818,11.6544,11.7232,62800.0],["2007-11-30",11.9443,12.131,11.7379,11.7821,111300.0],["2007-12-03",11.7576,11.7821,11.0894,11.0943,516900.0],["2007-12-04",10.9813,11.0943,10.7307,10.937,127300.0],["2007-12-05",11.2032,11.2032,10.7953,11.0639,75300.0],["2007-12-06",11.054,11.7405,11.049,11.7405,81400.0],["2007-12-07",11.8002,11.8002,11.437,11.641,38400.0],["2007-12-10",11.6509,11.8897,11.4967,11.7206,56300.0],["2007-12-11",11.8051,12.0638,11.044,11.0689,104400.0],["2007-12-12",11.5415,11.8002,10.7505,10.8201,106900.0],["2007-12-13",10.6808,11.1136,10.5714,11.0689,61600.0],["2007-12-14",10.9296,10.9793,10.4122,10.5714,84200.0],["2007-12-17",10.3227,10.5515,10.253,10.3077,111800.0],["2007-12-18",10.3326,10.6709,10.1386,10.5515,140900.0],["2007-12-19",10.3923,10.7356,10.3923,10.6908,86400.0],["2007-12-20",10.7803,10.8201,10.2232,10.5814,106400.0],["2007-12-21",10.8898,11.1883,10.6012,10.9644,280400.0],["2007-12-24",11.049,11.3475,10.452,11.3276,49600.0],["2007-12-26",11.1932,11.6161,10.9445,11.4519,93200.0],["2007-12-27",11.437,11.4967,10.6112,10.6759,80300.0],["2007-12-28",10.8848,11.0689,10.3525,10.3923,62500.0],["2007-12-31",10.2729,10.4421,9.9993,10.248,123700.0],["2008-01-02",10.2729,10.447,9.9147,10.1834,125400.0],["2008-01-03",10.2978,10.4222,9.8302,9.8451,119400.0],["2008-01-04",9.7705,9.8899,9.4123,9.5018,92200.0],["2008-01-07",9.5267,10.0839,9.5267,9.7456,183700.0],["2008-01-08",9.8302,9.9844,9.268,9.2879,148100.0],["2008-01-09",9.278,9.7655,9.2033,9.7655,98700.0],["2008-01-10",9.6262,10.2281,9.472,10.059,408900.0],["2008-01-11",9.9396,10.3973,9.4123,9.4123,105200.0],["2008-01-14",9.5317,10.2679,9.5317,10.1436,128600.0],["2008-01-15",9.9645,9.9645,9.2829,9.4421,134600.0],["2008-01-16",9.4173,10.2779,9.4173,9.9496,135200.0],["2008-01-17",10.0043,10.0043,9.3824,9.4222,80500.0],["2008-01-18",9.3377,9.8899,8.7108,9.0441,124500.0],["2008-01-22",8.8103,9.9894,8.8054,9.8351,119300.0],["2008-01-23",9.462,10.84,9.3973,10.84,144600.0],["2008-01-24",10.8798,10.8798,9.7705,10.1834,99800.0],["2008-01-25",10.3525,10.447,9.9645,9.9695,90200.0],["2008-01-28",9.865,10.8052,9.865,10.7107,92200.0],["2008-01-29",10.7455,10.9445,10.3077,10.855,87300.0],["2008-01-30",10.8699,12.4121,10.8699,11.9743,259300.0],["2008-01-31",11.7106,13.8,11.6658,13.6607,418500.0],["2008-02-01",13.402,13.6309,12.6011,13.0986,201400.0],["2008-02-04",13.0886,13.3822,12.631,13.0687,243600.0],["2008-02-05",12.9344,13.2528,12.6708,12.7603,185200.0],["2008-02-06",12.8896,13.3374,12.6509,12.8498,94700.0],["2008-02-07",12.7951,13.407,12.7056,13.3374,134800.0],["2008-02-08",13.2777,13.3225,12.631,12.9991,159900.0],["2008-02-11",13.0289,13.402,12.5066,12.8449,142300.0],["2008-02-12",12.9394,13.3324,12.7653,12.9493,152800.0],["2008-02-13",13.1036,13.3722,12.8299,12.8349,332300.0],["2008-02-14",12.8349,12.8648,12.3225,12.4369,190200.0],["2008-02-15",12.3275,12.5364,12.1036,12.3126,205300.0],["2008-02-19",12.5016,12.6807,12.0788,12.3126,171800.0],["2008-02-20",12.2031,12.83,12.1932,12.5563,104600.0],["2008-02-21",12.7106,13.0588,12.3424,12.3573,100600.0],["2008-02-22",12.4021,12.5265,11.8449,12.2728,83500.0],["2008-02-25",12.3026,12.5563,11.9196,12.5563,74000.0],["2008-02-26",12.4469,12.8399,12.4121,12.4966,69600.0],["2008-02-27",12.4369,12.815,12.3424,12.5116,68400.0],["2008-02-28",12.4419,12.6011,11.9444,12.0937,79600.0],["2008-02-29",11.9146,12.1584,11.4221,11.5863,193900.0],["2008-03-03",11.5713,11.83,11.3027,11.5216,219200.0],["2008-03-04",11.3773,11.641,11.233,11.5465,214500.0],["2008-03-05",11.626,11.7355,11.1534,11.1584,121900.0],["2008-03-06",11.0888,11.1883,10.8351,10.8351,110600.0],["2008-03-07",10.6958,11.6559,10.6958,11.3375,81300.0],["2008-03-10",11.4022,12.0937,11.2927,11.5813,126300.0],["2008-03-11",11.9295,12.4817,11.9295,12.4668,128800.0],["2008-03-12",12.6479,13.2214,12.0995,12.1649,225600.0],["2008-03-13",11.9989,12.9296,11.7625,12.7083,132300.0],["2008-03-14",12.8441,12.8441,11.9436,12.2907,143800.0],["2008-03-17",11.9234,12.4517,11.8279,12.1197,134400.0],["2008-03-18",12.4316,13.0806,12.2253,13.0403,174400.0],["2008-03-19",13.0806,13.2164,12.663,12.668,144600.0],["2008-03-20",12.8391,13.3271,12.6177,13.2114,403100.0],["2008-03-24",13.2768,13.7748,13.1963,13.307,113100.0],["2008-03-25",13.2315,13.4327,13.0051,13.1611,68300.0],["2008-03-26",13.0705,13.4478,12.8491,13.4227,182800.0],["2008-03-27",13.4227,13.4227,12.6882,12.9296,67100.0],["2008-03-28",13.0957,13.0957,12.4014,12.497,41500.0],["2008-03-31",12.5624,12.8391,12.2354,12.4316,119800.0],["2008-04-01",12.7334,13.0806,12.4769,13.0755,127600.0],["2008-04-02",13.0806,13.3975,12.7888,13.2365,71900.0],["2008-04-03",13.0906,13.2617,12.7485,13.0051,82500.0],["2008-04-04",13.0403,13.0906,12.4114,12.9598,144500.0],["2008-04-07",12.8592,13.1309,12.7485,12.9447,51400.0],["2008-04-08",12.8139,13.0403,12.6831,12.9095,75200.0],["2008-04-09",12.8894,12.99,12.1096,12.2303,199000.0],["2008-04-10",12.2354,12.7032,12.1196,12.5624,73500.0],["2008-04-11",12.4265,12.4467,11.5713,11.6015,185300.0],["2008-04-14",11.6216,12.0844,11.6216,11.6467,147000.0],["2008-04-15",11.7021,12.1247,11.6568,12.1146,86500.0],["2008-04-16",12.341,12.9799,12.2806,12.834,101200.0],["2008-04-17",12.7435,13.0353,12.4618,12.6932,65300.0],["2008-04-18",12.9598,13.2365,12.8592,12.9649,87100.0],["2008-04-21",12.8542,12.8793,12.5523,12.6127,102700.0],["2008-04-22",12.5221,12.7385,12.2605,12.5121,166100.0],["2008-04-23",12.3511,12.3511,10.716,11.0028,303000.0],["2008-04-24",11.0279,12.0442,10.716,11.9436,239900.0],["2008-04-25",12.0039,12.0039,10.9927,11.2845,143900.0],["2008-04-28",11.2443,11.4505,11.0631,11.4254,118800.0],["2008-04-29",11.4405,11.4405,10.8368,10.9977,164100.0],["2008-04-30",11.0531,11.1889,10.721,10.8217,206900.0],["2008-05-01",10.7965,11.7423,10.7462,11.692,212000.0],["2008-05-02",11.8128,11.858,11.0581,11.1436,178000.0],["2008-05-05",11.1386,11.2895,10.8971,10.9172,101900.0],["2008-05-06",10.8669,11.0984,10.7663,11.038,130800.0],["2008-05-07",11.0732,11.2946,10.7412,10.8217,138500.0],["2008-05-08",10.8468,10.9726,10.7009,10.8217,121300.0],["2008-05-09",10.716,10.9575,10.5902,10.7663,131700.0],["2008-05-12",10.8166,11.37,10.8015,11.3046,159900.0],["2008-05-13",11.3549,11.3851,11.033,11.1386,129400.0],["2008-05-14",11.1436,11.3348,11.0179,11.0933,126200.0],["2008-05-15",11.0732,11.3751,11.0279,11.3549,114200.0],["2008-05-16",11.3801,11.3801,10.8921,11.1285,127600.0],["2008-05-19",11.0933,11.2594,10.9122,11.0128,149100.0],["2008-05-20",10.9424,11.0028,10.6909,10.9273,67300.0],["2008-05-21",10.9676,11.1939,10.8066,10.9223,64900.0],["2008-05-22",10.9877,11.2342,10.8116,11.1436,61500.0],["2008-05-23",11.0682,11.4203,10.9474,10.9977,44800.0],["2008-05-27",11.1789,11.4203,10.9172,11.204,71800.0],["2008-05-28",11.2744,11.2744,10.8317,10.9726,67800.0],["2008-05-29",10.9625,11.4103,10.8367,11.1839,57100.0],["2008-05-30",11.2141,11.2141,10.882,11.0682,89900.0],["2008-06-02",11.033,11.043,10.5802,10.7764,103800.0],["2008-06-03",10.8418,10.9172,10.6405,10.7663,76400.0],["2008-06-04",10.7009,10.9826,10.5852,10.8015,76200.0],["2008-06-05",10.7864,11.1084,10.7613,11.1084,50900.0],["2008-06-06",11.038,11.038,10.4141,10.4141,76800.0],["2008-06-09",10.4343,10.6607,10.1425,10.2532,66300.0],["2008-06-10",10.1123,10.4343,10.1123,10.1827,76000.0],["2008-06-11",10.2592,10.2848,9.8052,9.8205,60300.0],["2008-06-12",9.9174,10.3613,9.8715,9.8919,57200.0],["2008-06-13",10.0246,10.2592,9.948,10.2133,102400.0],["2008-06-16",10.1827,10.2184,9.8715,10.1521,86500.0],["2008-06-17",10.1878,10.1878,9.8664,9.9481,81000.0],["2008-06-18",9.897,9.9276,9.5654,9.642,97700.0],["2008-06-19",9.6624,10.1266,9.5552,9.897,141400.0],["2008-06-20",9.8358,10.1164,9.443,9.9123,260500.0],["2008-06-23",10.0144,10.1011,9.3869,9.3971,79400.0],["2008-06-24",9.2797,9.6267,9.2797,9.4022,62800.0],["2008-06-25",9.4175,9.7797,9.3614,9.5144,94600.0],["2008-06-26",9.3716,9.6828,9.2797,9.341,75600.0],["2008-06-27",9.3359,9.4532,9.04,9.0451,365900.0],["2008-06-30",9.0349,9.3155,8.7033,8.7492,114900.0],["2008-07-01",8.6574,9.1216,8.29,8.6625,236300.0],["2008-07-02",8.6727,8.8308,8.0095,8.0605,255300.0],["2008-07-03",8.1115,8.1931,7.7187,7.7238,118700.0],["2008-07-07",7.8003,7.9584,7.3871,7.5656,190700.0],["2008-07-08",7.5911,8.5247,7.484,8.5196,210700.0],["2008-07-09",8.54,8.54,7.7901,7.9584,188800.0],["2008-07-10",7.9788,8.4329,7.7136,8.2288,159700.0],["2008-07-11",8.137,8.4737,7.8921,8.3666,120500.0],["2008-07-14",8.4584,8.4584,7.7034,7.7748,225100.0],["2008-07-15",7.6676,8.1217,7.285,7.6881,195000.0],["2008-07-16",7.6217,8.9277,7.6217,8.8155,164000.0],["2008-07-17",8.8257,9.4073,8.5604,9.2644,166300.0],["2008-07-18",9.3155,9.3818,9.0043,9.1369,143600.0],["2008-07-21",9.1675,9.5654,8.9788,9.0655,80300.0],["2008-07-22",9.0349,9.7848,8.8053,9.7797,148700.0],["2008-07-23",9.7134,10.2797,9.6318,10.0501,177100.0],["2008-07-24",10.3256,10.6623,10.1521,10.2746,237200.0],["2008-07-25",10.4123,11.1979,10.4072,11.0041,264400.0],["2008-07-28",10.9071,11.1418,10.4072,10.5347,253600.0],["2008-07-29",10.5806,11.7336,10.3817,11.6928,193300.0],["2008-07-30",11.7387,11.953,11.5652,11.856,209000.0],["2008-07-31",11.5652,11.9581,11.4377,11.6265,221800.0],["2008-08-01",11.7132,11.9632,11.3969,11.9581,186100.0],["2008-08-04",11.9275,12.1927,11.5193,11.8254,291900.0],["2008-08-05",12.0448,12.5396,11.9326,12.4529,203300.0],["2008-08-06",12.356,12.56,11.7336,12.5141,254600.0],["2008-08-07",12.2846,12.3764,12.0142,12.1672,221400.0],["2008-08-08",12.0856,12.8814,12.0499,12.7335,269100.0],["2008-08-11",12.7386,13.3916,12.6315,13.2539,351000.0],["2008-08-12",13.1212,13.3661,13.0192,13.2794,259500.0],["2008-08-13",13.1824,13.1824,12.4784,12.7743,401300.0],["2008-08-14",12.6723,13.259,12.6264,13.1212,223700.0],["2008-08-15",13.3304,13.7742,12.8202,13.3916,247600.0],["2008-08-18",13.3865,13.3865,12.7641,12.907,157400.0],["2008-08-19",12.759,12.9835,12.5805,12.9172,178300.0],["2008-08-20",12.9835,13.259,12.4835,12.7233,130600.0],["2008-08-21",12.5141,12.7488,12.2846,12.2846,79600.0],["2008-08-22",12.4988,12.7539,11.9224,12.6876,64500.0],["2008-08-25",12.5805,12.5805,11.9785,12.0346,136400.0],["2008-08-26",12.0142,12.7131,11.9581,12.2131,82400.0],["2008-08-27",12.1825,12.7437,12.1825,12.3254,156400.0],["2008-08-28",12.4325,12.8917,12.3356,12.8406,186500.0],["2008-08-29",12.6978,12.7998,12.4988,12.6417,97600.0],["2008-09-02",12.9733,13.3916,12.6876,12.8764,154100.0],["2008-09-03",12.7896,13.4732,12.7896,13.3406,169300.0],["2008-09-04",13.1416,13.1671,12.6774,12.7437,56100.0],["2008-09-05",12.6825,13.1008,12.4631,13.0039,56300.0],["2008-09-08",13.5293,13.7742,13.3202,13.7691,154300.0],["2008-09-09",13.6569,13.7742,13.3967,13.3967,243600.0],["2008-09-10",13.8763,13.8763,12.9275,13.6442,151000.0],["2008-09-11",13.6545,13.6545,13.0461,13.3297,142100.0],["2008-09-12",13.0512,13.768,13.0512,13.6133,107700.0],["2008-09-15",12.7315,13.5256,12.5149,12.8656,122700.0],["2008-09-16",12.2313,14.3146,12.2313,14.3146,279200.0],["2008-09-17",14.2578,14.2578,13.1234,13.309,123200.0],["2008-09-18",13.6597,15.284,13.01,15.1448,220100.0],["2008-09-19",17.8726,18.0995,14.0361,15.382,4400.0],["2008-09-22",15.1912,15.5728,14.5724,15.0004,227300.0],["2008-09-23",15.0881,15.2221,14.4229,14.8096,96200.0],["2008-09-24",15.4696,15.4696,14.2475,14.3713,30600.0],["2008-09-25",14.3352,15.1602,13.9433,14.1753,83300.0],["2008-09-26",13.9278,14.5776,13.8969,14.3868,71700.0],["2008-09-29",14.1186,15.1654,13.7731,13.835,70200.0],["2008-09-30",13.6081,14.2682,13.175,13.7267,76100.0],["2008-10-01",13.4689,14.7477,13.1543,14.5054,49300.0],["2008-10-02",14.4796,14.8921,12.9171,13.0203,71300.0],["2008-10-03",13.309,13.6184,12.4015,13.0151,133200.0],["2008-10-06",12.551,13.768,12.4015,13.5308,122700.0],["2008-10-07",13.5462,13.6597,12.7264,12.7624,95100.0],["2008-10-08",12.6335,13.9278,12.6335,12.8914,93300.0],["2008-10-09",13.2523,13.2626,11.9683,11.9735,247200.0],["2008-10-10",11.7982,13.34,10.8287,13.1698,213700.0],["2008-10-13",13.6545,14.1289,13.2884,13.8711,145200.0],["2008-10-14",14.1702,14.4177,13.3142,13.9691,121800.0],["2008-10-15",13.4792,13.9639,13.1492,13.1595,81400.0],["2008-10-16",12.9636,14.9024,12.4118,14.6343,191800.0],["2008-10-17",13.9278,14.4383,13.1492,13.3348,183600.0],["2008-10-20",13.5978,13.6391,12.8914,13.6184,128200.0],["2008-10-21",13.2884,13.505,13.0254,13.2008,90700.0],["2008-10-22",13.0718,13.6648,12.8914,13.1028,141100.0],["2008-10-23",13.1801,13.3606,12.4995,12.7264,228300.0],["2008-10-24",11.6177,12.8914,11.4785,12.3551,149800.0],["2008-10-27",12.1694,12.8501,11.8652,12.0869,114600.0],["2008-10-28",12.5149,13.1492,11.7518,13.1492,130800.0],["2008-10-29",13.1286,13.3039,12.6696,12.9017,114800.0],["2008-10-30",13.34,13.8144,13.0512,13.6184,173100.0],["2008-10-31",13.4895,14.3558,13.1183,14.0155,156800.0],["2008-11-03",13.8969,14.4229,13.7009,14.3661,104800.0],["2008-11-04",14.4383,14.758,13.9433,14.2939,88600.0],["2008-11-05",13.9949,14.6652,13.0615,13.2523,120400.0],["2008-11-06",13.0822,13.3451,12.8089,12.8811,80800.0],["2008-11-07",13.01,13.2678,12.6542,13.0151,70600.0],["2008-11-10",13.2833,13.5875,12.7057,12.845,75600.0],["2008-11-11",12.6593,13.2111,12.582,12.5871,107500.0],["2008-11-12",12.3138,13.0409,11.891,11.9168,111800.0],["2008-11-13",12.0508,12.9378,11.0092,12.8759,130300.0],["2008-11-14",12.5923,13.3245,11.8085,11.8601,93600.0],["2008-11-17",11.7415,12.1385,11.463,11.5146,70000.0],["2008-11-18",11.3496,11.6383,10.8339,11.5404,97600.0],["2008-11-19",11.3238,11.7569,10.638,10.638,119700.0],["2008-11-20",10.6122,11.0763,9.9006,9.9624,85900.0],["2008-11-21",10.2615,10.7617,8.9311,10.5864,153700.0],["2008-11-24",11.1794,12.4788,10.8339,12.3241,164400.0],["2008-11-25",12.6129,12.7521,11.9013,12.747,127400.0],["2008-11-26",12.3809,13.3761,12.1282,13.175,116900.0],["2008-11-28",12.9378,13.3348,12.9171,13.3194,30700.0],["2008-12-01",12.9275,13.5359,11.7415,11.8033,164800.0],["2008-12-02",12.1076,12.4788,11.3186,12.3138,300100.0],["2008-12-03",11.9323,12.9172,11.4218,12.5613,129600.0],["2008-12-04",12.2571,13.1183,11.9735,12.2004,66900.0],["2008-12-05",11.9271,12.9842,11.5507,12.9275,87200.0],["2008-12-08",13.3503,13.3864,12.7418,13.2729,114900.0],["2008-12-09",13.0667,13.3812,12.2777,12.4892,82100.0],["2008-12-10",12.8126,12.8543,12.1814,12.5413,66400.0],["2008-12-11",12.3326,12.6717,11.6232,11.6284,67100.0],["2008-12-12",11.2475,12.2596,10.9606,12.1605,90000.0],["2008-12-15",12.2492,12.2492,11.1589,11.4301,74400.0],["2008-12-16",11.644,12.3744,11.5553,12.2909,108900.0],["2008-12-17",12.0666,12.6248,11.9988,12.1814,107400.0],["2008-12-18",12.2283,12.7083,11.9883,12.2753,81400.0],["2008-12-19",12.8909,12.9743,12.1448,12.4161,193400.0],["2008-12-22",12.4526,12.4526,11.7223,12.2857,69000.0],["2008-12-23",12.4213,12.4787,11.7849,12.2231,44900.0],["2008-12-24",12.2283,12.39,11.8214,12.3483,20500.0],["2008-12-26",12.4944,12.6561,11.9935,12.6561,45100.0],["2008-12-29",12.7343,13.1308,12.7135,13.0943,213900.0],["2008-12-30",13.11,13.7516,13.0474,13.7151,200900.0],["2008-12-31",13.7516,14.3724,13.7412,14.1951,225900.0],["2009-01-02",14.2316,14.4716,14.0281,14.2316,108400.0],["2009-01-05",14.3777,14.3777,13.5586,13.7308,101500.0],["2009-01-06",13.9447,14.2525,13.856,14.0646,54000.0],["2009-01-07",13.809,14.0907,13.5795,13.7412,52000.0],["2009-01-08",13.7203,14.1533,13.5221,14.122,109200.0],["2009-01-09",14.1481,14.1481,13.0421,13.0682,74600.0],["2009-01-12",12.9691,13.183,12.7761,12.8491,57800.0],["2009-01-13",12.7396,13.1152,12.5935,13.0317,64500.0],["2009-01-14",12.6613,13.5325,12.4161,12.4631,110000.0],["2009-01-15",12.4578,12.6196,11.9779,12.4422,82400.0],["2009-01-16",12.557,12.557,11.5397,12.0562,141900.0],["2009-01-20",11.8214,11.8214,10.7519,10.7676,130500.0],["2009-01-21",10.9137,11.5605,10.5902,11.5084,80400.0],["2009-01-22",11.2006,11.4093,10.7572,10.9763,101100.0],["2009-01-23",10.8406,11.3206,10.6007,11.3049,79700.0],["2009-01-26",11.2945,11.9205,11.1067,11.4562,57400.0],["2009-01-27",11.4719,11.7536,11.2371,11.691,51300.0],["2009-01-28",11.6336,12.3692,10.5798,11.9362,114800.0],["2009-01-29",11.7327,11.7327,11.2684,11.2684,122000.0],["2009-01-30",11.4406,11.6753,10.6998,10.778,151700.0],["2009-02-02",10.632,11.4667,10.632,11.4354,104900.0],["2009-02-03",11.5136,11.7275,10.5433,10.9397,93300.0],["2009-02-04",10.9084,11.6284,10.8771,11.0545,69400.0],["2009-02-05",10.9397,11.6597,10.8302,11.2528,68400.0],["2009-02-06",11.2058,12.124,11.2058,12.1188,79000.0],["2009-02-09",12.0249,12.4266,11.7744,11.9936,81600.0],["2009-02-10",11.8683,12.0092,10.9032,10.945,82500.0],["2009-02-11",10.9919,11.3936,10.8719,11.1693,48900.0],["2009-02-12",10.9867,11.3154,10.585,11.1954,86100.0],["2009-02-13",11.2423,11.2997,10.7989,10.8354,50300.0],["2009-02-17",10.538,10.7937,10.1781,10.2042,59500.0],["2009-02-18",10.3711,10.3711,9.9694,9.9903,44100.0],["2009-02-19",10.1051,10.3398,9.6042,9.6199,48800.0],["2009-02-20",9.4425,9.5938,8.8791,9.3069,193400.0],["2009-02-23",8.9,9.3069,8.7382,8.8843,105600.0],["2009-02-24",9.0669,9.6042,8.8113,9.5625,122100.0],["2009-02-25",9.5103,9.8077,8.9365,9.4164,77700.0],["2009-02-26",9.5468,10.0581,9.5312,9.599,44400.0],["2009-02-27",9.3903,9.6251,9.1921,9.2495,97200.0],["2009-03-02",9.0721,9.3956,8.973,9.0147,150300.0],["2009-03-03",9.1817,9.3486,8.5452,8.5817,104300.0],["2009-03-04",8.7956,8.9,8.3522,8.5869,84200.0],["2009-03-05",8.347,8.5191,7.4132,7.4705,102600.0],["2009-03-06",7.554,7.6792,7.1575,7.2984,130700.0],["2009-03-09",7.1836,7.4601,7.0219,7.1732,95200.0],["2009-03-10",7.4601,8.4461,7.4601,8.4148,91000.0],["2009-03-11",8.6059,8.951,8.3086,8.3192,65600.0],["2009-03-12",8.3192,9.7208,8.3192,9.6146,125700.0],["2009-03-13",9.7049,9.7739,9.3917,9.5191,45700.0],["2009-03-16",9.6571,9.9279,9.1527,9.2802,61400.0],["2009-03-17",9.3014,10.0234,9.3014,10.0128,69800.0],["2009-03-18",9.9863,10.8622,9.673,10.8251,110600.0],["2009-03-19",10.9737,11.0958,10.4216,10.687,81900.0],["2009-03-20",11.3347,11.4675,10.9366,10.9684,352100.0],["2009-03-23",11.3029,12.7416,11.3029,12.6195,125200.0],["2009-03-24",12.3594,12.7416,11.5949,11.6267,85100.0],["2009-03-25",11.7807,12.3753,11.2286,12.2904,125800.0],["2009-03-26",12.4762,12.6036,12.0833,12.5877,104200.0],["2009-03-27",12.3382,12.6939,11.9878,12.0886,111300.0],["2009-03-30",11.7064,11.8232,11.3401,11.6002,73600.0],["2009-03-31",11.8126,12.37,11.7913,12.1205,102500.0],["2009-04-01",11.8869,12.5824,11.648,12.4815,83200.0],["2009-04-02",12.7416,12.7735,12.0408,12.5133,192100.0],["2009-04-03",12.2479,12.7045,12.2214,12.7045,47000.0],["2009-04-06",12.5399,12.6142,12.0249,12.2798,66800.0],["2009-04-07",12.0355,12.4603,11.5153,11.5312,103900.0],["2009-04-08",11.5259,11.7117,11.2073,11.579,66800.0],["2009-04-09",11.9294,12.6514,11.6798,12.6302,96600.0],["2009-04-13",12.4019,12.954,11.7488,12.9168,103200.0],["2009-04-14",12.6142,12.7682,11.7488,11.7595,65000.0],["2009-04-15",11.6958,12.2373,11.425,12.1948,60300.0],["2009-04-16",12.3169,12.508,11.648,12.3753,66500.0],["2009-04-17",12.4178,12.8107,12.0462,12.6355,89200.0],["2009-04-20",12.2585,12.6089,11.4834,11.494,103600.0],["2009-04-21",11.4728,12.5452,11.3082,12.4443,93700.0],["2009-04-22",12.1683,12.7416,11.9187,12.0249,75000.0],["2009-04-23",11.8285,11.8285,10.119,10.5543,248300.0],["2009-04-24",10.6499,10.8092,10.2623,10.5862,195300.0],["2009-04-27",10.3632,10.5225,10.0924,10.2889,135400.0],["2009-04-28",10.5384,10.7879,10.1615,10.4853,97500.0],["2009-04-29",10.6233,11.1118,10.3685,11.0534,96400.0],["2009-04-30",11.202,11.4993,10.5596,10.5596,96300.0],["2009-05-01",10.5596,10.8092,10.1561,10.2729,58900.0],["2009-05-04",10.4216,10.8198,10.3473,10.8145,73700.0],["2009-05-05",10.6499,10.6552,10.1296,10.2517,77400.0],["2009-05-06",10.4216,10.5543,10.034,10.4588,88800.0],["2009-05-07",10.6446,10.9525,9.8058,9.9703,68700.0],["2009-05-08",10.1349,10.7454,10.0924,10.5756,86000.0],["2009-05-11",10.2836,10.4535,9.8323,9.9279,84800.0],["2009-05-12",9.9756,10.1986,9.4554,9.5987,60200.0],["2009-05-13",9.4447,9.5403,8.8926,8.8926,91700.0],["2009-05-14",8.9616,9.4607,8.8979,9.2058,87800.0],["2009-05-15",9.1952,9.381,8.7917,8.9245,71300.0],["2009-05-18",9.0943,9.4978,9.0625,9.4713,73100.0],["2009-05-19",9.4819,9.5509,8.7599,8.7758,75000.0],["2009-05-20",8.8873,9.1581,8.2396,8.3352,120400.0],["2009-05-21",8.229,8.4785,8.0803,8.3989,100600.0],["2009-05-22",8.4891,8.5634,8.0909,8.1016,45100.0],["2009-05-26",8.0432,8.8926,8.0432,8.8873,104900.0],["2009-05-27",8.797,9.1209,8.2343,8.2821,108500.0],["2009-05-28",8.4042,8.6218,8.213,8.4466,83000.0],["2009-05-29",8.505,8.728,8.3192,8.7227,77200.0],["2009-06-01",8.882,9.1262,8.4944,8.8926,103800.0],["2009-06-02",8.8342,9.1103,8.7333,9.0837,237600.0],["2009-06-03",8.9935,9.2218,8.7811,9.0625,85700.0],["2009-06-04",9.158,9.397,8.9829,9.3545,76100.0],["2009-06-05",9.4872,9.5562,8.9138,9.1315,68500.0],["2009-06-08",9.0572,9.3704,9.0253,9.0519,110000.0],["2009-06-09",9.0837,9.0997,8.7758,8.8395,150800.0],["2009-06-10",9.0717,9.0717,8.4615,8.5911,206700.0],["2009-06-11",8.6181,9.0501,8.6181,8.6613,157200.0],["2009-06-12",8.6019,8.7909,8.5371,8.7639,171500.0],["2009-06-15",8.5749,8.6829,8.1645,8.3427,150800.0],["2009-06-16",8.4453,8.6289,8.1105,8.1699,69800.0],["2009-06-17",8.1483,8.2509,8.0457,8.1483,68200.0],["2009-06-18",8.1591,8.3859,8.1591,8.3319,74800.0],["2009-06-19",8.4507,8.4939,8.1807,8.3643,173700.0],["2009-06-22",8.3157,8.3481,8.0295,8.0295,101800.0],["2009-06-23",8.1267,8.1915,7.9377,7.9377,110200.0],["2009-06-24",8.0511,8.1105,7.8405,7.8459,87800.0],["2009-06-25",7.8567,8.1429,7.8405,8.1429,94200.0],["2009-06-26",8.1105,8.2563,7.8567,8.0835,409700.0],["2009-06-29",8.1051,8.2131,7.9215,8.0241,101400.0],["2009-06-30",8.0511,8.0511,7.8513,7.8513,92700.0],["2009-07-01",8.0187,8.2239,7.8513,8.1807,117600.0],["2009-07-02",8.0997,8.1483,7.8783,7.9269,75200.0],["2009-07-06",7.9107,8.0565,7.8567,7.9431,51700.0],["2009-07-07",7.9863,8.0889,7.8783,7.9377,68000.0],["2009-07-08",8.0079,8.1807,7.8837,7.9863,93200.0],["2009-07-09",8.0727,8.0997,7.8837,7.8837,73400.0],["2009-07-10",7.8513,8.1537,7.7487,8.1375,90300.0],["2009-07-13",8.1915,8.6451,8.1915,8.5857,71300.0],["2009-07-14",8.6073,8.6073,8.2617,8.2779,114300.0],["2009-07-15",8.2779,8.5425,8.1807,8.3049,148000.0],["2009-07-16",8.3049,8.3049,8.0619,8.2347,90800.0],["2009-07-17",8.2563,8.4939,8.1429,8.1429,73800.0],["2009-07-20",8.2185,8.2185,7.8621,8.0349,58200.0],["2009-07-21",8.0619,8.0619,7.7487,7.8351,47300.0],["2009-07-22",7.8243,8.0349,7.8135,7.9917,104200.0],["2009-07-23",8.0079,8.2725,7.8891,8.2293,206900.0],["2009-07-24",8.1861,8.3157,8.0187,8.0997,125800.0],["2009-07-27",8.1213,8.4723,8.1159,8.4345,105600.0],["2009-07-28",8.4021,8.9421,8.0997,8.8557,121600.0],["2009-07-29",8.8557,8.9475,8.7045,8.8233,89700.0],["2009-07-30",8.9151,9.2769,8.9151,9.0555,60700.0],["2009-07-31",9.0015,9.3147,8.9853,9.0015,94900.0],["2009-08-03",9.0825,9.3741,9.0339,9.3741,80500.0],["2009-08-04",9.3363,9.6927,9.3363,9.6441,45600.0],["2009-08-05",9.6819,9.7953,9.3849,9.4767,70900.0],["2009-08-06",9.5577,9.6873,9.3795,9.4281,95200.0],["2009-08-07",9.5631,10.2111,9.5523,9.8709,68300.0],["2009-08-10",9.7845,10.1193,9.3147,9.8061,72300.0],["2009-08-11",9.7737,9.7737,8.8719,9.0501,86000.0],["2009-08-12",9.0447,9.6441,9.0447,9.1959,89900.0],["2009-08-13",9.2823,9.2985,8.9853,9.1419,79900.0],["2009-08-14",9.1527,9.2769,8.6451,8.8125,67100.0],["2009-08-17",8.7531,8.8017,8.4831,8.5695,88300.0],["2009-08-18",8.6289,8.7801,8.5533,8.6613,75800.0],["2009-08-19",8.6019,8.7747,8.5263,8.7045,74000.0],["2009-08-20",8.6343,8.8017,8.6289,8.7531,55100.0],["2009-08-21",8.8827,9.1203,8.6829,9.0825,146800.0],["2009-08-24",9.1365,9.1527,8.6829,8.8017,69500.0],["2009-08-25",8.8611,9.1419,8.6613,8.7207,53600.0],["2009-08-26",8.6883,8.8935,8.6721,8.8179,49900.0],["2009-08-27",8.7963,8.7963,8.4777,8.6127,119100.0],["2009-08-28",8.6721,8.6991,8.2077,8.2617,89500.0],["2009-08-31",8.3103,8.3103,7.7109,7.9269,127100.0],["2009-09-01",7.8891,8.1915,7.7649,7.9809,121800.0],["2009-09-02",7.9755,8.0619,7.7379,7.7919,71600.0],["2009-09-03",7.8459,8.0457,7.7433,7.9323,60400.0],["2009-09-04",7.9323,7.9647,7.7757,7.9323,62500.0],["2009-09-08",7.9539,8.0619,7.7757,8.0565,135900.0],["2009-09-09",8.1056,8.34,8.0511,8.1328,70600.0],["2009-09-10",8.1656,8.2855,8.0729,8.2255,79300.0],["2009-09-11",8.231,8.3454,8.1656,8.2582,47600.0],["2009-09-14",8.1983,8.5362,8.1983,8.4817,70200.0],["2009-09-15",8.4872,8.6016,8.3291,8.449,71200.0],["2009-09-16",8.509,8.667,8.2691,8.667,48600.0],["2009-09-17",8.5526,8.6507,8.4381,8.4926,37000.0],["2009-09-18",8.558,8.6343,8.34,8.5853,96700.0],["2009-09-21",8.5253,8.6071,8.3127,8.3345,32900.0],["2009-09-22",8.4327,8.618,8.2855,8.6016,64300.0],["2009-09-23",8.6452,8.6616,8.449,8.5253,58100.0],["2009-09-24",8.5853,8.6616,8.3127,8.4381,74800.0],["2009-09-25",8.3836,8.5471,8.2964,8.4545,40100.0],["2009-09-28",8.4981,8.6452,8.3618,8.618,63400.0],["2009-09-29",8.6016,8.6616,8.4926,8.509,52600.0],["2009-09-30",8.5417,8.6507,8.3291,8.4272,80300.0],["2009-10-01",8.4163,8.5853,8.3672,8.5417,95000.0],["2009-10-02",8.4763,8.558,8.3345,8.3781,58000.0],["2009-10-05",8.4217,8.5689,8.3618,8.4545,54300.0],["2009-10-06",8.5308,8.6888,8.3618,8.6561,76200.0],["2009-10-07",8.5907,8.6725,8.5689,8.6507,22000.0],["2009-10-08",8.6779,8.6998,8.5144,8.5962,69400.0],["2009-10-09",8.5253,8.6452,8.4872,8.6452,65200.0],["2009-10-12",8.6016,8.6398,8.5035,8.5308,22300.0],["2009-10-13",8.5308,8.5526,8.28,8.4217,44100.0],["2009-10-14",8.5035,8.6779,8.4218,8.6725,55000.0],["2009-10-15",8.5962,8.7107,8.4654,8.667,45100.0],["2009-10-16",8.6071,8.7216,8.3291,8.4163,65800.0],["2009-10-19",8.4763,8.6289,8.34,8.4872,41100.0],["2009-10-20",8.4272,8.4708,8.1928,8.3563,55600.0],["2009-10-21",8.4654,8.5417,8.0184,8.0674,64600.0],["2009-10-22",8.0565,8.1547,7.8712,8.1056,109100.0],["2009-10-23",8.0511,8.0892,7.7404,7.9094,72500.0],["2009-10-26",7.9039,8.1056,7.8221,8.0293,86100.0],["2009-10-27",8.0347,8.1765,7.9039,7.9584,53900.0],["2009-10-28",7.9257,8.0783,7.7894,7.8276,71600.0],["2009-10-29",7.8985,8.1492,7.7894,8.0075,88500.0],["2009-10-30",7.9366,7.9748,7.6314,7.7131,88400.0],["2009-11-02",7.7513,7.8439,7.3806,7.555,58000.0],["2009-11-03",7.5005,7.6368,7.2116,7.3207,43800.0],["2009-11-04",7.3316,7.4079,6.9772,7.01,64800.0],["2009-11-05",7.0754,7.2498,7.0427,7.2443,59200.0],["2009-11-06",7.1735,7.3098,7.1081,7.1408,45000.0],["2009-11-09",7.2062,7.2498,7.059,7.0863,66400.0],["2009-11-10",7.0263,7.0972,6.9282,6.9827,41100.0],["2009-11-11",7.0481,7.1462,6.9827,7.0154,116800.0],["2009-11-12",6.9772,7.0808,6.8682,6.8955,70500.0],["2009-11-13",6.9391,6.9827,6.8246,6.8737,47800.0],["2009-11-16",6.9336,7.1408,6.9336,7.0645,54600.0],["2009-11-17",7.0427,7.1081,6.8846,7.0263,68000.0],["2009-11-18",6.9936,7.1408,6.9936,7.0754,71200.0],["2009-11-19",7.0263,7.119,6.9173,7.0808,71800.0],["2009-11-20",7.0427,7.228,7.0427,7.0808,53600.0],["2009-11-23",7.168,7.277,6.9881,7.0808,59000.0],["2009-11-24",7.1026,7.1408,6.9227,7.01,53700.0],["2009-11-25",7.0427,7.1081,6.9227,6.9282,30100.0],["2009-11-27",6.8682,6.95,6.8083,6.8083,33600.0],["2009-11-30",6.8137,7.0372,6.7047,7.0372,89800.0],["2009-12-01",7.1026,7.1299,6.8955,7.0372,40300.0],["2009-12-02",7.0209,7.1299,6.7647,6.8682,104200.0],["2009-12-03",6.9173,7.0099,6.6338,6.6611,59100.0],["2009-12-04",6.781,6.781,6.5848,6.721,126600.0],["2009-12-07",6.7374,6.9827,6.6992,6.9718,49400.0],["2009-12-08",6.9064,6.9772,6.8192,6.8464,58300.0],["2009-12-09",6.9071,7.0008,6.8189,6.9291,35400.0],["2009-12-10",6.9622,6.9953,6.7803,6.8519,53300.0],["2009-12-11",6.874,6.9126,6.7692,6.8409,21100.0],["2009-12-14",6.9071,6.9071,6.7637,6.7913,48100.0],["2009-12-15",6.7527,6.885,6.67,6.6755,92800.0],["2009-12-16",6.7417,6.8023,6.6755,6.7858,66800.0],["2009-12-17",6.7803,6.863,6.7196,6.8189,47500.0],["2009-12-18",6.8354,6.8519,6.6425,6.67,180300.0],["2009-12-21",6.8023,6.8244,6.6921,6.7251,55400.0],["2009-12-22",6.7196,6.7472,6.6204,6.67,60500.0],["2009-12-23",6.6866,6.7692,6.5873,6.637,243500.0],["2009-12-24",6.7527,6.8078,6.6535,6.67,52900.0],["2009-12-28",6.7251,6.7858,6.681,6.7141,69400.0],["2009-12-29",6.7086,6.7968,6.6976,6.7748,110700.0],["2009-12-30",6.7582,6.8464,6.7417,6.7913,140600.0],["2009-12-31",6.8023,6.8905,6.7803,6.8023,79600.0],["2010-01-04",6.863,7.0283,6.7858,7.0228,84800.0],["2010-01-05",7.0008,7.0118,6.6976,6.7913,217600.0],["2010-01-06",6.8023,6.8354,6.5598,6.67,459300.0],["2010-01-07",6.67,7.0835,6.6204,7.0449,144000.0],["2010-01-08",7.0338,7.2929,7.0338,7.2488,84600.0],["2010-01-11",7.2598,7.315,7.1992,7.2488,70100.0],["2010-01-12",7.1827,7.2984,7.1827,7.2543,65000.0],["2010-01-13",7.2764,7.4418,7.2323,7.326,74200.0],["2010-01-14",7.315,7.4418,7.2929,7.3921,70700.0],["2010-01-15",7.4197,7.4638,7.2047,7.2984,77300.0],["2010-01-19",7.3315,7.6567,7.3315,7.6512,71400.0],["2010-01-20",7.5961,7.6292,7.3646,7.5685,59000.0],["2010-01-21",7.6016,7.7835,7.4693,7.4914,109200.0],["2010-01-22",7.4914,7.6512,7.4693,7.4859,74000.0],["2010-01-25",7.541,7.5465,7.2819,7.3921,66600.0],["2010-01-26",7.3701,7.4859,7.2764,7.2929,67700.0],["2010-01-27",7.3756,8.1804,7.3756,8.1198,101600.0],["2010-01-28",8.1639,8.1639,7.8276,7.9269,143800.0],["2010-01-29",7.9379,8.0922,7.8387,7.9985,144800.0],["2010-02-01",8.0151,8.0426,7.7725,7.8111,70600.0],["2010-02-02",7.8056,7.8276,7.7008,7.7505,88400.0],["2010-02-03",7.7064,7.7835,7.6457,7.7174,86600.0],["2010-02-04",7.6678,7.789,7.6678,7.7008,105400.0],["2010-02-05",7.7064,7.8497,7.6953,7.8111,86300.0],["2010-02-08",7.7946,7.7946,7.6457,7.6788,69900.0],["2010-02-09",7.756,7.7946,7.7008,7.7394,48200.0],["2010-02-10",7.7064,7.8001,7.6457,7.767,38700.0],["2010-02-11",7.7229,7.8387,7.6788,7.7505,49900.0],["2010-02-12",7.6898,7.7946,7.5079,7.5796,87500.0],["2010-02-16",7.5906,7.7119,7.4748,7.7119,32700.0],["2010-02-17",7.7174,7.9048,7.541,7.8938,68500.0],["2010-02-18",7.8772,8.0647,7.8772,8.0481,43000.0],["2010-02-19",8.0481,8.1584,8.0095,8.0757,49800.0],["2010-02-22",8.0812,8.1529,8.0426,8.1143,22900.0],["2010-02-23",8.0757,8.1418,7.9489,8.0647,40200.0],["2010-02-24",8.0702,8.5387,8.0702,8.5112,76700.0],["2010-02-25",8.4064,8.5277,8.3237,8.4616,84300.0],["2010-02-26",8.4726,8.4781,8.219,8.3513,74700.0],["2010-03-01",8.3623,8.6821,8.3568,8.5939,69800.0],["2010-03-02",8.5663,8.6931,8.5387,8.638,77400.0],["2010-03-03",8.6821,8.7096,8.5498,8.6104,53300.0],["2010-03-04",8.6324,8.7317,8.5994,8.6876,30400.0],["2010-03-05",8.7041,9.0789,8.5663,9.0789,71800.0],["2010-03-08",9.0514,9.0514,8.7372,8.8419,82300.0],["2010-03-09",8.7317,9.0073,8.7317,8.8695,31900.0],["2010-03-10",8.9028,9.1197,8.8806,8.9974,45200.0],["2010-03-11",8.9418,9.0641,8.7972,9.0585,34200.0],["2010-03-12",9.0585,9.0585,8.9529,8.964,42700.0],["2010-03-15",8.9251,8.964,8.8528,8.8806,44200.0],["2010-03-16",8.8917,8.8917,8.4802,8.7416,84700.0],["2010-03-17",8.7694,8.9918,8.6971,8.9084,26400.0],["2010-03-18",8.9251,9.0029,8.8417,8.9028,26900.0],["2010-03-19",8.9529,9.5145,8.6081,9.5034,233700.0],["2010-03-22",9.3922,9.5813,9.3143,9.3533,60600.0],["2010-03-23",9.3588,9.6758,9.2031,9.331,61600.0],["2010-03-24",9.3088,9.3143,8.9918,9.0363,43500.0],["2010-03-25",9.0975,9.3199,9.0141,9.2309,80800.0],["2010-03-26",9.2921,9.4422,9.1642,9.2198,65700.0],["2010-03-29",9.2699,9.2699,9.0919,9.1642,42400.0],["2010-03-30",8.9362,9.281,8.9195,9.1586,43600.0],["2010-03-31",9.0919,9.3978,9.0419,9.0419,78700.0],["2010-04-01",9.1253,9.2754,8.9195,9.0752,75100.0],["2010-04-05",9.1308,9.2087,9.0363,9.1864,70000.0],["2010-04-06",9.1197,9.3421,9.0419,9.2476,72100.0],["2010-04-07",9.2087,9.3032,9.1197,9.192,63500.0],["2010-04-08",9.1642,9.2198,9.1086,9.1586,26900.0],["2010-04-09",9.1308,9.2254,9.0029,9.1308,51800.0],["2010-04-12",9.1642,9.2921,9.1475,9.2532,75000.0],["2010-04-13",9.2476,9.4478,9.1253,9.4033,51600.0],["2010-04-14",9.4534,9.7314,9.3922,9.7314,171900.0],["2010-04-15",9.7036,9.9093,9.6591,9.8093,62900.0],["2010-04-16",9.8092,9.8092,9.6091,9.698,83600.0],["2010-04-19",9.648,9.8704,9.6424,9.7926,37600.0],["2010-04-20",9.8315,9.9928,9.7926,9.9928,36600.0],["2010-04-21",9.9928,10.3097,9.9872,10.243,52200.0],["2010-04-22",10.1596,10.4154,10.154,10.3598,50500.0],["2010-04-23",10.3598,10.4154,10.0372,10.3431,60200.0],["2010-04-26",10.3097,10.3097,10.0595,10.0595,45600.0],["2010-04-27",9.9983,10.0984,9.6925,9.737,64600.0],["2010-04-28",9.7759,9.9983,9.7759,9.8593,28600.0],["2010-04-29",9.9093,10.2486,9.787,10.2207,59900.0],["2010-04-30",10.1929,10.9826,10.1929,10.7212,157400.0],["2010-05-03",10.7935,10.8436,10.56,10.7601,84200.0],["2010-05-04",10.8213,10.9548,10.4487,10.5099,103100.0],["2010-05-05",10.4543,10.8825,10.4265,10.6378,75800.0],["2010-05-06",10.5989,11.0882,9.6146,10.0428,90100.0],["2010-05-07",9.9816,10.3486,9.7314,9.7703,78800.0],["2010-05-10",10.065,10.3097,9.8259,10.1985,79900.0],["2010-05-11",10.0428,10.888,10.0094,10.7768,80800.0],["2010-05-12",10.7713,11.1605,10.7268,11.0882,71300.0],["2010-05-13",10.9993,11.2217,10.7768,10.9381,71300.0],["2010-05-14",10.8158,10.888,10.6211,10.7212,65400.0],["2010-05-17",10.7935,11.0549,10.6044,11.0048,57300.0],["2010-05-18",11.1216,11.1883,10.6211,10.7157,63900.0],["2010-05-19",10.7379,10.8992,10.521,10.7045,101700.0],["2010-05-20",10.4487,10.6656,10.2319,10.2541,184300.0],["2010-05-21",10.0817,10.5989,9.9649,10.5266,109300.0],["2010-05-24",10.5488,10.6322,10.0817,10.1373,106500.0],["2010-05-25",9.9038,10.1095,9.7536,10.0372,86400.0],["2010-05-26",10.104,10.4877,9.8871,10.1763,119100.0],["2010-05-27",10.3931,10.6656,10.3097,10.6267,66900.0],["2010-05-28",10.6267,10.6489,10.293,10.4654,102400.0],["2010-06-01",10.3598,10.3598,9.965,9.9705,81200.0],["2010-06-02",9.9872,10.4043,9.9872,10.3931,78000.0],["2010-06-03",10.3598,10.5377,10.154,10.4043,100800.0],["2010-06-04",10.104,10.2096,9.7147,9.7481,109800.0],["2010-06-07",9.7648,9.9038,9.5368,9.5423,83700.0],["2010-06-08",9.5535,9.6146,9.3088,9.5201,101300.0],["2010-06-09",9.649,9.649,9.251,9.3126,108900.0],["2010-06-10",9.4528,9.6603,9.3911,9.6266,86300.0],["2010-06-11",9.5649,9.8565,9.5649,9.8509,52400.0],["2010-06-14",9.963,10.0976,9.8004,9.8453,71800.0],["2010-06-15",9.9182,10.148,9.8957,10.1144,77800.0],["2010-06-16",10.0583,10.2153,10.0527,10.1592,51000.0],["2010-06-17",10.249,10.3106,10.1424,10.2377,37800.0],["2010-06-18",10.305,10.305,10.0808,10.1536,102200.0],["2010-06-21",10.2546,10.3443,10.0527,10.0751,31300.0],["2010-06-22",10.1368,10.3387,9.8901,9.9126,39200.0],["2010-06-23",9.9238,10.1088,9.8453,10.0583,75400.0],["2010-06-24",10.0359,10.0639,9.7668,9.9518,67100.0],["2010-06-25",10.0247,10.3779,9.9574,10.3779,163500.0],["2010-06-28",10.2658,10.3218,10.12,10.2209,69600.0],["2010-06-29",10.0359,10.0976,9.5369,9.6771,89500.0],["2010-06-30",9.6995,9.7275,9.4136,9.4472,76800.0],["2010-07-01",9.5257,9.5986,9.1332,9.5201,83600.0],["2010-07-02",9.6098,9.6603,9.1501,9.3183,45400.0],["2010-07-06",9.4977,9.5649,8.9931,9.0435,118400.0],["2010-07-07",9.0828,9.3407,9.0323,9.3126,88600.0],["2010-07-08",9.3687,9.4584,9.3014,9.4024,62700.0],["2010-07-09",9.3631,9.6042,9.3183,9.5593,30300.0],["2010-07-12",9.4977,9.649,9.3799,9.4864,46900.0],["2010-07-13",9.6378,9.8789,9.593,9.8733,58900.0],["2010-07-14",9.806,9.8397,9.6154,9.7668,56900.0],["2010-07-15",9.75,9.75,9.3631,9.5313,46100.0],["2010-07-16",9.436,9.436,8.8417,8.8865,103400.0],["2010-07-19",8.8978,8.965,8.6118,8.7352,38700.0],["2010-07-20",8.6118,8.7408,8.5165,8.7071,79800.0],["2010-07-21",8.7912,8.9202,8.3091,8.3147,68200.0],["2010-07-22",8.41,8.7912,8.41,8.7632,72900.0],["2010-07-23",8.7015,8.9987,8.623,8.9987,46200.0],["2010-07-26",8.9987,9.2846,8.8024,9.2622,65500.0],["2010-07-27",9.3183,9.7107,9.3183,9.593,158600.0],["2010-07-28",9.5313,9.7668,9.3967,9.4921,76000.0],["2010-07-29",9.5986,9.6715,9.4472,9.6098,33700.0],["2010-07-30",9.4528,9.8565,9.3967,9.7275,67000.0],["2010-08-02",9.9069,10.0359,9.7444,9.8228,51900.0],["2010-08-03",9.7556,10.0079,9.7556,9.8677,48700.0],["2010-08-04",9.9013,10.0359,9.8397,9.9798,75200.0],["2010-08-05",9.8789,9.9854,9.7668,9.7948,58700.0],["2010-08-06",9.6771,9.8565,9.4752,9.7331,66300.0],["2010-08-09",9.8285,9.8733,9.5874,9.7892,67400.0],["2010-08-10",9.649,9.8677,9.6434,9.7107,50000.0],["2010-08-11",9.4977,9.6322,8.9538,8.9875,80100.0],["2010-08-12",8.8137,9.066,8.7127,8.8024,38300.0],["2010-08-13",8.7464,8.7688,8.4156,8.4324,68500.0],["2010-08-16",8.4156,8.6342,8.4156,8.6174,40900.0],["2010-08-17",8.7239,8.9034,8.7015,8.8137,43100.0],["2010-08-18",8.78,8.909,8.6342,8.8137,34300.0],["2010-08-19",8.7576,8.7576,8.2642,8.2754,48800.0],["2010-08-20",8.2306,8.3819,7.9951,8.3091,99900.0],["2010-08-23",8.3539,8.4212,8.0455,8.0792,53000.0],["2010-08-24",7.9446,8.1857,7.9334,8.1184,62600.0],["2010-08-25",8.0792,8.4324,8.0568,8.4044,41400.0],["2010-08-26",8.4548,8.5389,8.3203,8.466,48400.0],["2010-08-27",8.5894,8.8361,8.4773,8.8137,54900.0],["2010-08-30",8.7968,8.8473,8.4324,8.4548,52700.0],["2010-08-31",8.4716,8.6623,8.3707,8.5501,64300.0],["2010-09-01",8.6903,8.9314,8.623,8.8753,58200.0],["2010-09-02",8.8473,8.965,8.7015,8.8585,39200.0],["2010-09-03",8.965,9.0379,8.623,9.0211,32700.0],["2010-09-07",9.0099,9.0099,8.5389,8.5838,37200.0],["2010-09-08",8.6517,8.8271,8.6177,8.6743,21800.0],["2010-09-09",8.8158,8.912,8.6177,8.7083,27900.0],["2010-09-10",8.7139,8.8384,8.5781,8.6913,26500.0],["2010-09-13",8.7875,9.2119,8.7875,9.144,54900.0],["2010-09-14",9.1496,9.1496,8.8327,8.9063,38100.0],["2010-09-15",8.8837,9.2232,8.8214,9.1723,38900.0],["2010-09-16",9.1723,9.2005,8.895,9.0082,33800.0],["2010-09-17",9.1326,9.2798,8.9968,9.2175,82000.0],["2010-09-20",9.2119,9.7607,9.1326,9.7381,74600.0],["2010-09-21",9.7268,9.7268,9.4721,9.4721,35600.0],["2010-09-22",9.4099,9.5174,9.1949,9.2288,21900.0],["2010-09-23",9.1836,9.3986,9.0534,9.0647,30200.0],["2010-09-24",9.2062,9.4212,9.0534,9.3873,64500.0],["2010-09-27",9.359,9.359,9.0195,9.0704,24700.0],["2010-09-28",9.1213,9.3307,9.0365,9.3137,45000.0],["2010-09-29",9.2458,9.3307,9.0874,9.2119,48100.0],["2010-09-30",9.3024,9.3646,9.1553,9.2458,43200.0],["2010-10-01",9.3816,9.6645,9.2458,9.574,44600.0],["2010-10-04",9.574,9.6306,9.2402,9.2911,59600.0],["2010-10-05",9.4269,9.823,9.3024,9.7268,63800.0],["2010-10-06",9.6758,9.7947,9.6193,9.7664,31100.0],["2010-10-07",9.7607,9.7607,9.6419,9.6419,44300.0],["2010-10-08",9.608,9.8796,9.4948,9.806,33100.0],["2010-10-11",9.7664,9.8003,9.6645,9.6985,16500.0],["2010-10-12",9.6476,9.7324,9.4948,9.6589,14600.0],["2010-10-13",9.6815,10.1002,9.6419,10.0323,51700.0],["2010-10-14",9.9927,10.0719,9.8343,9.9927,41900.0],["2010-10-15",10.1229,10.1285,9.7777,9.8456,81700.0],["2010-10-18",9.9022,10.4284,9.823,10.4228,48300.0],["2010-10-19",10.2304,10.2417,9.7437,9.8456,94500.0],["2010-10-20",9.9022,9.9022,9.5514,9.7155,51700.0],["2010-10-21",9.7607,9.772,9.2628,9.5174,73100.0],["2010-10-22",9.5683,9.5683,9.3533,9.54,74000.0],["2010-10-25",9.6419,9.6815,9.3929,9.5118,29000.0],["2010-10-26",9.4269,9.6759,9.4269,9.6193,30200.0],["2010-10-27",9.5231,9.7098,9.4891,9.6023,52900.0],["2010-10-28",9.7211,9.7211,9.5061,9.5061,30300.0],["2010-10-29",9.4891,9.5627,9.3929,9.3986,39100.0],["2010-11-01",9.3363,9.4948,9.0082,9.0874,36200.0],["2010-11-02",9.2175,9.4552,9.11,9.4495,42500.0],["2010-11-03",9.4325,9.7664,9.4325,9.7607,24200.0],["2010-11-04",9.9022,10.1794,9.806,10.1738,82300.0],["2010-11-05",10.2191,10.3209,9.9022,10.1002,46200.0],["2010-11-08",10.021,10.1172,9.8399,10.1002,20200.0],["2010-11-09",10.0719,10.1229,9.9305,9.9927,30100.0],["2010-11-10",10.0493,10.253,9.789,10.2191,38300.0],["2010-11-11",10.0833,10.2813,10.0436,10.1794,15100.0],["2010-11-12",10.0606,10.1851,9.8569,9.9757,36400.0],["2010-11-15",9.9984,10.1908,9.8456,10.1002,18400.0],["2010-11-16",9.9871,9.9871,9.6645,9.772,40700.0],["2010-11-17",9.7777,10.0267,9.7268,9.9078,37300.0],["2010-11-18",10.0663,10.1851,9.9927,10.1285,48100.0],["2010-11-19",10.0776,10.1851,10.0606,10.1738,33500.0],["2010-11-22",10.0833,10.1738,9.8852,10.1455,22200.0],["2010-11-23",9.9927,10.0776,9.9757,10.0154,29100.0],["2010-11-24",10.1512,10.3266,10.004,10.3096,48600.0],["2010-11-26",10.1964,10.3266,10.1115,10.236,18000.0],["2010-11-29",10.055,10.3209,9.9135,10.1455,95100.0],["2010-11-30",10.004,10.0776,9.7437,9.8626,190000.0],["2010-12-01",10.0776,10.2643,9.6193,10.1568,94600.0],["2010-12-02",10.1568,10.451,10.1398,10.3888,49200.0],["2010-12-03",10.3549,10.5529,10.253,10.5076,36800.0],["2010-12-06",10.451,10.5982,10.3435,10.5303,44700.0],["2010-12-07",10.6095,10.7509,10.4114,10.6887,52100.0],["2010-12-08",10.7628,10.8312,10.6146,10.6317,60800.0],["2010-12-09",10.7685,10.911,10.5747,10.8483,53900.0],["2010-12-10",10.8996,11.2246,10.7799,11.1904,47400.0],["2010-12-13",11.2189,11.2189,11.0592,11.122,40500.0],["2010-12-14",11.1391,11.2018,11.0136,11.1105,60900.0],["2010-12-15",11.1105,11.2531,11.0136,11.0649,49300.0],["2010-12-16",11.0649,11.179,11.0307,11.082,40800.0],["2010-12-17",11.1162,11.1733,10.9224,11.0421,120500.0],["2010-12-20",11.0649,11.2873,10.9452,11.0307,54200.0],["2010-12-21",11.1219,11.2018,11.0535,11.1676,26700.0],["2010-12-22",11.1961,11.3899,11.0535,11.2474,51600.0],["2010-12-23",11.2645,11.2816,11.1676,11.2132,19300.0],["2010-12-27",11.1676,11.3272,11.1105,11.2987,14900.0],["2010-12-28",11.1391,11.3614,11.1391,11.2987,17100.0],["2010-12-29",11.1904,11.2417,10.9338,11.0763,44700.0],["2010-12-30",11.0706,11.122,10.9566,11.0364,26400.0],["2010-12-31",11.0136,11.0877,10.797,10.8084,35200.0],["2011-01-03",10.9794,11.1904,10.9623,11.1562,125600.0],["2011-01-04",11.2189,11.2189,10.8369,10.9566,48700.0],["2011-01-05",10.9452,10.9509,10.7628,10.8426,39200.0],["2011-01-06",10.8141,10.8141,10.4436,10.5975,127900.0],["2011-01-07",10.5975,10.6431,10.2155,10.398,44900.0],["2011-01-10",10.3068,10.6944,10.2326,10.5861,32000.0],["2011-01-11",10.6431,10.7229,10.5291,10.6887,41900.0],["2011-01-12",10.8027,10.9452,10.7457,10.8825,67400.0],["2011-01-13",10.8711,10.9167,10.6887,10.74,14400.0],["2011-01-14",10.7571,11.0364,10.7571,10.9623,28800.0],["2011-01-18",10.8882,10.9281,10.7628,10.8084,40400.0],["2011-01-19",10.7685,10.854,10.3752,10.3866,44000.0],["2011-01-20",10.3866,10.4721,10.2669,10.284,41800.0],["2011-01-21",10.3809,10.3809,10.13,10.1414,66400.0],["2011-01-24",10.1699,10.284,10.1699,10.2212,41300.0],["2011-01-25",10.1414,10.4037,10.1243,10.2669,55600.0],["2011-01-26",10.3524,10.3866,10.1927,10.3809,32600.0],["2011-01-27",10.398,10.8027,10.3467,10.7172,45700.0],["2011-01-28",10.7286,10.797,10.3524,10.7001,80700.0],["2011-01-31",10.8027,10.8312,10.6488,10.7457,59800.0],["2011-02-01",10.8084,11.1163,10.7514,11.0364,105200.0],["2011-02-02",10.9851,11.2987,10.8426,11.2645,53100.0],["2011-02-03",11.2702,11.4013,11.1961,11.4013,46400.0],["2011-02-04",11.3044,11.4013,11.2417,11.2759,55300.0],["2011-02-07",11.2702,11.6407,11.2702,11.5837,85900.0],["2011-02-08",11.5495,11.7262,11.2417,11.4241,69700.0],["2011-02-09",11.3329,11.5153,11.2873,11.4355,74200.0],["2011-02-10",11.3956,11.6464,11.3272,11.4697,64200.0],["2011-02-11",11.3728,11.9257,11.3728,11.7832,63900.0],["2011-02-14",11.7376,11.7832,11.4811,11.635,29500.0],["2011-02-15",11.5552,11.8003,11.293,11.5381,48400.0],["2011-02-16",11.5894,11.7034,11.521,11.6806,61800.0],["2011-02-17",11.6806,11.7433,11.6008,11.7376,32400.0],["2011-02-18",11.8231,11.8231,11.6578,11.692,46300.0],["2011-02-22",11.4982,11.635,11.4013,11.4982,59800.0],["2011-02-23",11.4754,11.6008,11.2075,11.35,54200.0],["2011-02-24",11.35,11.4697,11.293,11.4298,48000.0],["2011-02-25",11.4526,11.8687,11.3557,11.8345,57500.0],["2011-02-28",11.6863,11.9143,11.6749,11.8801,128300.0],["2011-03-01",11.8573,11.9599,11.749,11.8003,146600.0],["2011-03-02",11.8288,11.92,11.5609,11.6521,46400.0],["2011-03-03",11.8117,11.9656,11.8117,11.92,51600.0],["2011-03-04",11.8972,11.8972,11.6236,11.8402,39100.0],["2011-03-07",11.8231,11.8288,11.3728,11.521,41700.0],["2011-03-08",11.5096,11.9086,11.5096,11.8117,52200.0],["2011-03-09",11.8232,12.0127,11.7313,11.8921,31500.0],["2011-03-10",11.7084,11.7313,11.582,11.6739,66200.0],["2011-03-11",11.6337,11.9151,11.6222,11.8175,51300.0],["2011-03-14",11.6854,11.7715,11.6395,11.6739,31100.0],["2011-03-15",11.3236,11.6969,11.3236,11.605,33300.0],["2011-03-16",11.605,11.6682,11.3696,11.3753,80400.0],["2011-03-17",11.6165,11.7543,11.4385,11.5131,83000.0],["2011-03-18",11.6452,11.7141,11.3868,11.3925,174900.0],["2011-03-21",11.5935,11.7543,11.5246,11.7543,36900.0],["2011-03-22",11.7543,11.7543,11.5935,11.6222,31300.0],["2011-03-23",11.5648,11.5763,11.3581,11.5131,104200.0],["2011-03-24",11.4385,11.5131,11.3236,11.4787,78300.0],["2011-03-25",11.5591,11.7543,11.3868,11.5361,28000.0],["2011-03-28",11.5648,11.6108,11.4385,11.45,48100.0],["2011-03-29",11.4729,11.6739,11.45,11.5476,36400.0],["2011-03-30",11.6337,11.76,11.5591,11.76,20100.0],["2011-03-31",11.7026,11.9897,11.7026,11.8921,42600.0],["2011-04-01",12.0357,12.0586,11.8175,12.0586,56600.0],["2011-04-04",12.1161,12.139,11.9553,11.984,39100.0],["2011-04-05",11.9495,12.1046,11.9208,11.9897,25900.0],["2011-04-06",12.0759,12.3113,12.0357,12.2309,31900.0],["2011-04-07",12.2711,12.2711,12.0012,12.1103,30000.0],["2011-04-08",12.2079,12.2079,11.8749,11.8921,35800.0],["2011-04-11",11.8864,11.9036,11.6452,11.7256,30300.0],["2011-04-12",12.1448,12.1448,11.5016,11.5418,39700.0],["2011-04-13",11.628,11.628,11.1743,11.2605,93900.0],["2011-04-14",11.1341,11.427,11.1169,11.3524,15300.0],["2011-04-15",11.3179,11.5648,11.2088,11.4672,46700.0],["2011-04-18",11.2662,11.5189,11.2318,11.2892,32300.0],["2011-04-19",11.3523,11.3868,11.1112,11.1743,33600.0],["2011-04-20",11.3294,11.3466,11.0652,11.2088,44800.0],["2011-04-21",11.3122,11.4672,11.094,11.2605,28900.0],["2011-04-25",11.2203,11.3236,10.8528,11.0652,42800.0],["2011-04-26",11.0882,11.3696,11.0652,11.3064,32600.0],["2011-04-27",11.3811,11.4787,10.9159,11.404,34000.0],["2011-04-28",11.3983,11.6337,11.3466,11.628,31000.0],["2011-04-29",11.6395,11.7428,11.5304,11.6567,30000.0],["2011-05-02",11.5935,11.7486,11.427,11.4442,54000.0],["2011-05-03",11.4327,11.7658,11.4327,11.5304,28000.0],["2011-05-04",11.5246,11.5878,11.2892,11.404,41000.0],["2011-05-05",11.3351,11.5189,11.1973,11.2777,29600.0],["2011-05-06",11.45,11.5648,11.1858,11.2375,94000.0],["2011-05-09",11.2031,11.2318,11.0997,11.1743,47000.0],["2011-05-10",11.226,11.4844,11.226,11.4729,17100.0],["2011-05-11",11.4327,11.4844,11.2318,11.3007,37000.0],["2011-05-12",11.249,11.5533,11.1112,11.5131,17400.0],["2011-05-13",11.3466,11.4442,11.0652,11.249,86000.0],["2011-05-16",11.1686,11.3064,11.1169,11.1801,50800.0],["2011-05-17",11.1399,11.45,11.1399,11.3466,33500.0],["2011-05-18",11.3811,11.45,11.3236,11.3925,31500.0],["2011-05-19",11.4729,11.4729,11.3179,11.3753,25800.0],["2011-05-20",11.272,11.4327,11.1571,11.1571,36200.0],["2011-05-23",10.9619,11.2088,10.9619,11.0538,38100.0],["2011-05-24",11.1227,11.1284,10.9389,10.9561,59000.0],["2011-05-25",10.9561,11.094,10.8815,11.0193,25000.0],["2011-05-26",11.0021,11.2547,10.9159,11.2088,32200.0],["2011-05-27",11.2662,11.4098,11.2145,11.3064,21000.0],["2011-05-31",11.427,11.5074,11.3007,11.3753,118500.0],["2011-06-01",11.3351,11.3351,10.6518,10.9159,184000.0],["2011-06-02",10.9332,11.1801,10.8758,11.0423,36300.0],["2011-06-03",10.8643,11.048,10.8528,10.8643,53000.0],["2011-06-06",10.8241,10.9963,10.669,10.7724,60700.0],["2011-06-07",10.893,11.0365,10.8126,10.8356,31600.0],["2011-06-08",10.8066,10.905,10.7198,10.7487,46400.0],["2011-06-09",10.8124,10.905,10.6793,10.8124,34600.0],["2011-06-10",10.7024,10.9166,10.6851,10.7545,44700.0],["2011-06-13",10.8182,11.0613,10.6851,10.795,46700.0],["2011-06-14",10.9629,11.0671,10.905,11.0439,30800.0],["2011-06-15",10.9166,11.0555,10.7661,10.8298,37900.0],["2011-06-16",10.8413,11.1539,10.7256,11.0844,32500.0],["2011-06-17",11.1713,11.3796,11.096,11.1423,98700.0],["2011-06-20",11.0902,11.3565,11.0844,11.3044,37600.0],["2011-06-21",11.3739,11.4491,11.2118,11.3102,61400.0],["2011-06-22",11.2523,11.287,11.0729,11.0844,36700.0],["2011-06-23",10.9629,11.096,10.8587,11.0671,41900.0],["2011-06-24",11.1018,11.1018,10.8587,10.8819,148900.0],["2011-06-27",10.8876,11.2118,10.824,11.1076,45700.0],["2011-06-28",11.1192,11.1423,10.9803,11.1365,40500.0],["2011-06-29",11.1423,11.3333,10.986,11.2523,41700.0],["2011-06-30",11.2465,11.426,11.2234,11.3796,30000.0],["2011-07-01",11.4202,11.6748,11.3391,11.6228,57700.0],["2011-07-05",11.5938,11.5938,11.3044,11.4433,65800.0],["2011-07-06",11.3912,11.4375,11.3275,11.4259,46600.0],["2011-07-07",11.5301,11.6517,11.4202,11.6112,96200.0],["2011-07-08",11.4202,11.5012,11.3333,11.4028,23700.0],["2011-07-11",11.2928,11.5301,11.096,11.1481,42300.0],["2011-07-12",11.1423,11.3565,11.0787,11.125,68600.0],["2011-07-13",11.1828,11.4896,11.1423,11.4028,54800.0],["2011-07-14",11.4028,11.4317,11.1423,11.2002,31200.0],["2011-07-15",11.2292,11.2292,11.1018,11.1597,45000.0],["2011-07-18",11.1365,11.2118,11.0092,11.0555,32700.0],["2011-07-19",11.1481,11.426,11.1192,11.3623,30900.0],["2011-07-20",11.3854,11.5649,11.2407,11.3623,13100.0],["2011-07-21",11.4317,11.7327,11.3796,11.6054,42800.0],["2011-07-22",11.5996,11.5996,10.6156,11.5186,27900.0],["2011-07-25",11.3623,11.4144,11.1597,11.1944,47300.0],["2011-07-26",11.1828,11.287,11.0671,11.0729,67100.0],["2011-07-27",11.4028,11.5707,11.0613,11.3449,119400.0],["2011-07-28",11.4202,11.97,11.4202,11.6922,69400.0],["2011-07-29",11.5591,11.9353,11.3681,11.8948,80200.0],["2011-08-01",12.0164,12.0279,11.8253,11.8601,97500.0],["2011-08-02",11.8601,11.9353,11.4202,11.4317,131800.0],["2011-08-03",11.4838,11.9585,11.4202,11.8195,60700.0],["2011-08-04",11.6401,11.8485,11.316,11.316,88200.0],["2011-08-05",11.4665,11.6575,11.1192,11.2928,61800.0],["2011-08-08",11.0324,11.5822,10.2509,10.2625,179700.0],["2011-08-09",10.5924,11.096,9.7184,10.9803,110100.0],["2011-08-10",10.6272,10.7487,9.7647,9.8805,77100.0],["2011-08-11",9.9615,10.1815,9.8226,9.9731,130300.0],["2011-08-12",10.0773,10.3956,9.7416,9.8342,75600.0],["2011-08-15",9.9789,10.1236,9.9036,10.0599,83700.0],["2011-08-16",9.9268,10.1988,9.7879,10.0078,73500.0],["2011-08-17",10.0831,10.5346,10.0831,10.4362,63300.0],["2011-08-18",10.0947,10.2394,9.9384,10.0368,113200.0],["2011-08-19",9.8226,10.1468,9.7358,9.7995,77800.0],["2011-08-22",10.141,10.3841,9.9152,9.9673,61000.0],["2011-08-23",9.9847,10.5519,9.9847,10.523,156400.0],["2011-08-24",10.5346,10.9166,10.5288,10.6793,72100.0],["2011-08-25",10.8008,10.8934,10.303,10.3667,77500.0],["2011-08-26",10.2741,10.7372,10.0541,10.5172,56000.0],["2011-08-29",10.6619,11.1134,10.6272,11.1134,98900.0],["2011-08-30",11.0497,11.2118,10.7372,11.1539,82400.0],["2011-08-31",11.2234,11.3333,10.986,11.2176,79300.0],["2011-09-01",11.2349,11.2812,10.714,10.8008,75200.0],["2011-09-02",10.5172,10.7082,10.2336,10.3609,157600.0],["2011-09-06",10.0541,10.4304,10.0541,10.3609,69700.0],["2011-09-07",10.577,11.0267,10.4719,10.8457,136000.0],["2011-09-08",10.7581,10.7931,10.5595,10.6121,72500.0],["2011-09-09",10.466,10.6413,10.0981,10.2908,160500.0],["2011-09-12",10.1156,10.6062,10.1156,10.5536,151500.0],["2011-09-13",10.6237,10.8807,10.4952,10.7581,106700.0],["2011-09-14",10.8924,10.8924,10.5245,10.7931,81800.0],["2011-09-15",10.8632,10.9566,10.688,10.8924,65500.0],["2011-09-16",10.8924,10.9742,10.6938,10.7698,133500.0],["2011-09-19",10.5478,10.7697,10.3784,10.4485,60900.0],["2011-09-20",10.4894,10.5712,10.2499,10.2616,80200.0],["2011-09-21",10.2792,10.4135,9.7535,9.771,135000.0],["2011-09-22",9.5433,9.9521,9.5433,9.8353,129500.0],["2011-09-23",9.8236,10.139,9.8002,9.9638,83400.0],["2011-09-26",10.0806,10.3142,9.9404,10.2792,63900.0],["2011-09-27",10.542,10.5653,10.1507,10.2733,108300.0],["2011-09-28",10.2967,10.32,9.7944,9.7944,67700.0],["2011-09-29",10.0923,10.2558,9.8528,10.2499,56500.0],["2011-09-30",10.0572,10.3784,10.0514,10.1098,74400.0],["2011-10-03",10.0806,10.2558,9.6192,9.6309,133100.0],["2011-10-04",9.3797,10.466,9.3797,10.4485,144000.0],["2011-10-05",10.4135,10.431,10.1507,10.2733,81100.0],["2011-10-06",10.2324,10.6413,10.0923,10.6237,139000.0],["2011-10-07",10.6588,10.6588,10.1098,10.174,73300.0],["2011-10-10",10.396,10.6763,10.1915,10.6646,92200.0],["2011-10-11",10.5887,10.8165,10.4602,10.7698,82600.0],["2011-10-12",10.8515,11.2136,10.6763,11.1202,98200.0],["2011-10-13",11.0676,11.0676,10.7289,10.9742,69300.0],["2011-10-14",11.1377,11.272,10.9158,11.2253,116200.0],["2011-10-17",11.1319,11.2603,10.8924,10.9391,72900.0],["2011-10-18",11.0326,11.6809,10.9099,11.5699,83900.0],["2011-10-19",11.5173,11.64,11.2895,11.4297,118100.0],["2011-10-20",11.4706,11.5932,11.0968,11.5173,59400.0],["2011-10-21",11.6984,11.7276,11.2837,11.6867,74400.0],["2011-10-24",11.6867,12.1773,11.5056,12.0546,109600.0],["2011-10-25",11.9495,11.9846,11.4706,11.5524,101000.0],["2011-10-26",11.6809,11.9495,11.3129,11.564,113200.0],["2011-10-27",12.0313,12.3233,11.6166,12.2123,155300.0],["2011-10-28",12.1364,12.3759,12.0196,12.0663,88400.0],["2011-10-31",11.8444,11.9437,11.5757,11.5991,60200.0],["2011-11-01",11.1552,11.4414,10.8807,10.9099,135500.0],["2011-11-02",11.1552,11.3246,10.9566,11.2895,69300.0],["2011-11-03",11.3888,11.7801,11.0559,11.7334,61400.0],["2011-11-04",11.5991,11.7451,11.4706,11.5932,36700.0],["2011-11-07",11.6049,11.7042,11.3246,11.64,22600.0],["2011-11-08",11.7568,11.8561,11.4239,11.7918,39300.0],["2011-11-09",11.4472,11.6224,11.1085,11.1202,92400.0],["2011-11-10",11.3479,11.529,11.237,11.3947,41900.0],["2011-11-11",11.5348,11.7685,11.494,11.7393,40900.0],["2011-11-14",11.6341,11.7626,11.2019,11.3655,40400.0],["2011-11-15",11.2545,11.7918,11.2195,11.7685,69000.0],["2011-11-16",11.6108,11.9086,11.4531,11.4881,67900.0],["2011-11-17",11.4881,11.7918,11.3071,11.3655,44400.0],["2011-11-18",11.3012,11.4648,11.2545,11.418,49500.0],["2011-11-21",11.1786,11.3187,10.9508,10.9683,39300.0],["2011-11-22",10.9508,11.0735,10.7697,10.7931,26500.0],["2011-11-23",10.6821,10.7055,10.0864,10.2032,96300.0],["2011-11-25",10.1331,10.4368,10.0864,10.0864,28900.0],["2011-11-28",10.4018,10.4602,10.1799,10.2792,95700.0],["2011-11-29",10.3025,10.5011,10.2792,10.4193,133400.0],["2011-11-30",10.9158,11.4998,10.7464,11.4706,266400.0],["2011-12-01",11.3888,11.5524,11.1611,11.3187,72900.0],["2011-12-02",11.5056,11.675,11.3071,11.564,52000.0],["2011-12-05",11.7918,11.9028,11.5465,11.7393,85000.0],["2011-12-06",11.7217,11.897,11.6108,11.7801,68600.0],["2011-12-07",11.7389,11.9038,11.3916,11.8214,35400.0],["2011-12-08",11.6977,11.6977,11.2326,11.2385,51500.0],["2011-12-09",11.3386,11.8626,11.3386,11.7919,46700.0],["2011-12-12",11.5859,11.5859,11.2326,11.4622,48100.0],["2011-12-13",11.5447,11.5741,11.056,11.1208,52700.0],["2011-12-14",10.9854,11.3268,10.8912,10.9265,73500.0],["2011-12-15",11.1326,11.2974,11.0325,11.215,51800.0],["2011-12-16",11.3445,11.6859,11.2856,11.4563,106000.0],["2011-12-19",11.5682,11.6801,11.1267,11.1973,45200.0],["2011-12-20",11.4151,11.7684,11.3622,11.6801,83900.0],["2011-12-21",11.6801,12.0686,11.5976,11.9921,38700.0],["2011-12-22",12.0863,12.2688,11.6918,12.0509,28200.0],["2011-12-23",12.0451,12.1216,11.7978,11.839,25000.0],["2011-12-27",11.7978,11.9391,11.633,11.8096,35800.0],["2011-12-28",11.8272,12.0392,11.5918,11.633,31200.0],["2011-12-29",11.6565,11.8096,11.6447,11.7448,25200.0],["2011-12-30",11.7272,11.7272,11.4269,11.4622,52800.0],["2012-01-03",11.786,12.1039,11.7095,11.9391,72500.0],["2012-01-04",11.8331,12.1393,11.7272,11.7919,26700.0],["2012-01-05",11.7389,11.9862,11.5564,11.945,42900.0],["2012-01-06",11.9744,12.1039,11.7684,11.9685,54400.0],["2012-01-09",12.0392,12.1628,11.8626,12.098,50800.0],["2012-01-10",12.2452,12.2923,12.1039,12.2099,48500.0],["2012-01-11",12.1628,12.2335,12.0568,12.2099,51400.0],["2012-01-12",12.1981,12.3747,12.0392,12.3689,112400.0],["2012-01-13",12.1569,12.31,12.0686,12.2982,36200.0],["2012-01-17",12.363,12.363,11.8979,12.1746,44500.0],["2012-01-18",12.1569,12.363,12.0039,12.363,31900.0],["2012-01-19",12.3512,12.4454,12.1864,12.4218,40500.0],["2012-01-20",12.3806,12.7574,12.3806,12.7397,40000.0],["2012-01-23",12.6809,12.7751,12.4925,12.6102,43000.0],["2012-01-24",12.5101,12.6455,12.4101,12.5043,121600.0],["2012-01-25",12.4395,12.4572,11.9626,12.2393,90200.0],["2012-01-26",12.1039,12.1039,11.6271,11.9862,119900.0],["2012-01-27",11.8508,11.8567,11.6801,11.8272,75400.0],["2012-01-30",11.733,11.9038,11.6977,11.7919,38600.0],["2012-01-31",11.8802,11.9273,11.6859,11.7507,60500.0],["2012-02-01",11.7036,12.1451,11.7036,12.0863,71700.0],["2012-02-02",11.8743,12.363,11.8743,12.2452,76600.0],["2012-02-03",12.4984,12.7162,12.3924,12.5337,70200.0],["2012-02-06",12.4984,12.6338,12.2452,12.363,44900.0],["2012-02-07",12.3806,12.5278,12.1746,12.1746,41800.0],["2012-02-08",12.1981,12.363,12.0568,12.1746,42900.0],["2012-02-09",12.2099,12.2099,11.9155,12.0039,61400.0],["2012-02-10",11.8508,11.8743,11.6624,11.6918,142500.0],["2012-02-13",11.8272,12.0451,11.6624,11.786,89100.0],["2012-02-14",11.733,11.7389,11.4976,11.6565,68100.0],["2012-02-15",11.6859,11.7272,11.527,11.5564,48600.0],["2012-02-16",11.7095,11.9509,11.5329,11.8861,101800.0],["2012-02-17",11.7801,11.8449,11.6801,11.7448,65700.0],["2012-02-21",11.7507,11.7507,11.4622,11.6388,87600.0],["2012-02-22",11.5682,11.6212,11.3327,11.4387,60000.0],["2012-02-23",11.4092,11.8096,11.3916,11.8096,52500.0],["2012-02-24",11.7743,11.8272,11.6035,11.6271,31200.0],["2012-02-27",11.4917,11.7095,11.4446,11.6271,52800.0],["2012-02-28",11.6506,11.6506,11.4269,11.5093,34500.0],["2012-02-29",11.5505,11.6565,11.3916,11.4799,104900.0],["2012-03-01",11.58,11.7566,11.4328,11.4446,47200.0],["2012-03-02",11.4622,11.4622,10.9913,11.1502,94900.0],["2012-03-05",11.0737,11.2444,11.0089,11.215,42100.0],["2012-03-06",11.0737,11.1384,10.9795,11.0619,81300.0],["2012-03-07",11.0916,11.3174,11.05,11.2758,78200.0],["2012-03-08",11.3411,11.4718,11.1748,11.4421,51000.0],["2012-03-09",11.4421,11.8402,11.3887,11.7035,63600.0],["2012-03-12",11.8342,11.8342,11.6441,11.7392,27800.0],["2012-03-13",11.8877,12.1253,11.7748,12.1134,72700.0],["2012-03-14",12.054,12.1253,11.8996,12.0006,54300.0],["2012-03-15",11.8996,12.1194,11.8877,12.0065,117400.0],["2012-03-16",12.0243,12.1253,11.8936,12.0897,104900.0],["2012-03-19",12.0303,12.4758,11.8996,12.2798,84600.0],["2012-03-20",12.1669,12.363,12.1253,12.1372,55500.0],["2012-03-21",12.2026,12.2798,11.9768,11.9946,41100.0],["2012-03-22",11.8342,11.9471,11.7689,11.8996,66900.0],["2012-03-23",11.9352,12.0659,11.7392,12.054,45900.0],["2012-03-26",12.2263,12.4461,12.1729,12.3511,68200.0],["2012-03-27",12.3867,12.3867,12.2144,12.2144,57500.0],["2012-03-28",12.256,12.4402,12.2441,12.3927,46700.0],["2012-03-29",12.2679,12.3095,12.0778,12.2323,58900.0],["2012-03-30",12.363,12.363,11.959,11.9649,64600.0],["2012-04-02",11.9412,12.3214,11.8639,12.3214,67600.0],["2012-04-03",12.3154,12.3154,12.0719,12.1432,41600.0],["2012-04-04",11.959,12.0184,11.7689,11.8045,47100.0],["2012-04-05",11.7392,11.8758,11.7392,11.8402,31300.0],["2012-04-09",11.5728,11.6976,11.4956,11.5609,51500.0],["2012-04-10",11.5075,11.6382,11.4005,11.4659,66800.0],["2012-04-11",11.6204,11.7214,11.5312,11.7214,53700.0],["2012-04-12",11.7689,11.852,11.6976,11.7986,43300.0],["2012-04-13",11.7154,11.7689,11.3946,11.4184,40400.0],["2012-04-16",11.4362,11.757,11.4065,11.656,25900.0],["2012-04-17",11.7926,11.9709,11.7629,11.7867,58400.0],["2012-04-18",11.6916,11.7451,11.4897,11.6085,46100.0],["2012-04-19",11.6263,11.6679,11.4362,11.4956,53400.0],["2012-04-20",11.7095,11.8223,11.5372,11.6798,72600.0],["2012-04-23",11.46,11.555,11.3352,11.4956,57000.0],["2012-04-24",11.4837,11.7808,11.4362,11.7808,34300.0],["2012-04-25",11.8818,12.06,11.8164,11.8936,34900.0],["2012-04-26",11.8996,12.1075,11.8877,12.0243,37900.0],["2012-04-27",12.0778,12.4758,11.959,12.464,62300.0],["2012-04-30",12.4164,12.4164,12.161,12.161,43000.0],["2012-05-01",12.155,12.4164,11.959,12.0243,64000.0],["2012-05-02",11.8996,12.2144,11.8936,12.1788,48100.0],["2012-05-03",12.1313,12.2323,11.9649,12.155,76000.0],["2012-05-04",12.0659,12.1313,11.9115,11.9471,110900.0],["2012-05-07",11.8818,12.161,11.8818,12.0719,36000.0],["2012-05-08",11.9471,12.3154,11.9471,12.2204,41000.0],["2012-05-09",12.0303,12.155,11.8877,12.054,44000.0],["2012-05-10",12.1729,12.3214,12.0659,12.2263,41000.0],["2012-05-11",12.0659,12.2204,11.9471,12.0422,46100.0],["2012-05-14",11.8639,12.0006,11.7511,11.8758,43300.0],["2012-05-15",11.8461,12.1194,11.8105,11.8936,25000.0],["2012-05-16",11.9233,12.0243,11.852,11.8818,56200.0],["2012-05-17",11.858,12.0243,11.7748,11.7926,65000.0],["2012-05-18",11.7689,11.9115,11.7035,11.8639,131400.0],["2012-05-21",11.9055,12.0362,11.8283,11.9352,102900.0],["2012-05-22",11.9115,12.1253,11.858,11.9768,77000.0],["2012-05-23",11.8223,12.0956,11.8223,12.06,43000.0],["2012-05-24",12.06,12.262,11.953,12.262,67000.0],["2012-05-25",12.2857,12.2857,12.0837,12.1134,39300.0],["2012-05-29",12.1847,12.2441,12.0006,12.1253,50800.0],["2012-05-30",12.0184,12.1194,11.8936,12.0303,68400.0],["2012-05-31",12.0243,12.1491,11.9055,12.0778,77100.0],["2012-06-01",11.8283,12.0006,11.7392,11.8164,134100.0],["2012-06-04",11.9055,11.9352,11.7986,11.8699,101800.0],["2012-06-05",11.7926,12.0778,11.7511,11.8818,131400.0],["2012-06-06",11.9716,12.1574,11.9177,12.0735,55300.0],["2012-06-07",12.2592,12.3192,12.1154,12.1754,49700.0],["2012-06-08",12.1214,12.463,12.1094,12.3671,41600.0],["2012-06-11",12.463,12.4989,12.0016,12.0016,56900.0],["2012-06-12",12.0435,12.1813,11.9177,12.1035,37800.0],["2012-06-13",12.0915,12.2772,11.9537,11.9896,64100.0],["2012-06-14",11.9656,12.2113,11.9656,12.1873,32100.0],["2012-06-15",12.1514,12.457,12.0735,12.421,114900.0],["2012-06-18",12.2892,12.3731,12.2233,12.3192,48300.0],["2012-06-19",12.3311,12.7146,12.3311,12.6128,59800.0],["2012-06-20",12.6487,12.8824,12.4989,12.7386,47200.0],["2012-06-21",12.7805,12.7925,12.3791,12.463,56400.0],["2012-06-22",12.5468,12.9004,12.5109,12.8944,147900.0],["2012-06-25",12.6787,12.6787,12.3731,12.439,82200.0],["2012-06-26",12.439,12.5349,12.3192,12.415,28700.0],["2012-06-27",12.427,12.6187,12.2353,12.6128,31600.0],["2012-06-28",12.5049,12.5409,12.3371,12.5289,35400.0],["2012-06-29",12.8345,12.9064,12.6547,12.7386,54000.0],["2012-07-02",12.8524,13.0801,12.6906,13.0561,76100.0],["2012-07-03",13.1041,13.182,12.9603,13.182,24400.0],["2012-07-05",13.0981,13.182,13.0741,13.1101,20700.0],["2012-07-06",12.9423,13.182,12.9423,13.164,25900.0],["2012-07-09",13.0921,13.0981,12.9603,13.0322,12900.0],["2012-07-10",13.0741,13.1221,12.9902,13.0681,19200.0],["2012-07-11",13.0502,13.2599,13.0202,13.2239,46600.0],["2012-07-12",13.134,13.182,13.0382,13.146,33900.0],["2012-07-13",13.164,13.5295,13.152,13.5115,31300.0],["2012-07-16",13.4816,13.5535,13.3018,13.3258,20900.0],["2012-07-17",13.4576,13.4995,13.2539,13.3737,53700.0],["2012-07-18",13.3378,13.5654,13.3318,13.4935,37100.0],["2012-07-19",13.5175,13.5175,13.176,13.2838,22700.0],["2012-07-20",13.0981,13.0981,12.3551,12.6667,343800.0],["2012-07-23",12.439,12.6607,12.3251,12.5229,81800.0],["2012-07-24",12.6068,12.6128,12.3971,12.4869,45200.0],["2012-07-25",12.5289,12.5888,12.427,12.463,44600.0],["2012-07-26",12.6128,12.6128,12.1694,12.3371,77200.0],["2012-07-27",12.3551,12.6068,12.2173,12.463,100600.0],["2012-07-30",12.5049,12.5169,12.3791,12.463,41200.0],["2012-07-31",12.3851,12.5409,12.3851,12.409,59400.0],["2012-08-01",12.445,12.463,12.1274,12.1274,61900.0],["2012-08-02",12.0915,12.3611,12.0915,12.2233,41400.0],["2012-08-03",12.3731,12.5528,12.3731,12.4809,168600.0],["2012-08-06",12.4929,12.6068,12.463,12.4809,44900.0],["2012-08-07",12.5828,12.5948,12.3611,12.463,77400.0],["2012-08-08",12.3911,12.5169,12.3851,12.4749,31600.0],["2012-08-09",12.469,12.5229,12.427,12.469,24200.0],["2012-08-10",12.4749,12.4749,12.3611,12.433,13200.0],["2012-08-13",12.3791,12.4929,12.1933,12.3551,17400.0],["2012-08-14",12.403,12.4869,12.2592,12.3192,15500.0],["2012-08-15",12.2353,12.403,12.2353,12.3731,37300.0],["2012-08-16",12.3371,12.5169,12.2952,12.451,61500.0],["2012-08-17",12.445,12.451,12.3132,12.3851,72200.0],["2012-08-20",12.3371,12.4989,12.3192,12.451,35600.0],["2012-08-21",12.5289,12.7026,12.3851,12.427,49100.0],["2012-08-22",12.3851,12.445,12.2832,12.3072,16100.0],["2012-08-23",12.2652,12.2652,12.0555,12.0615,35100.0],["2012-08-24",12.0615,12.1574,12.0375,12.0555,27200.0],["2012-08-27",12.1334,12.1514,12.0196,12.0975,35600.0],["2012-08-28",12.1214,12.1754,12.0615,12.1574,68400.0],["2012-08-29",12.1334,12.2892,12.1274,12.2772,48100.0],["2012-08-30",12.2233,12.2353,12.0915,12.0915,23100.0],["2012-08-31",12.2053,12.2113,12.0315,12.1754,51400.0],["2012-09-04",12.1754,12.3371,12.0675,12.3072,52900.0],["2012-09-05",12.3858,12.3858,12.2346,12.289,58100.0],["2012-09-06",12.3374,12.6034,12.3374,12.5852,55300.0],["2012-09-07",12.6578,12.6759,12.4764,12.6034,80000.0],["2012-09-10",12.5369,12.6699,12.422,12.5369,50900.0],["2012-09-11",12.5792,12.682,12.5187,12.5973,30000.0],["2012-09-12",12.6819,12.7303,12.549,12.6457,42200.0],["2012-09-13",12.5369,12.8149,12.5369,12.8149,55500.0],["2012-09-14",12.8452,13.0567,12.7908,12.8391,89300.0],["2012-09-17",12.7908,12.8149,12.6215,12.7243,16200.0],["2012-09-18",12.7363,12.9237,12.688,12.9056,30000.0],["2012-09-19",12.9177,12.9781,12.827,12.8754,38700.0],["2012-09-20",12.8149,12.9358,12.7484,12.8452,41700.0],["2012-09-21",12.9963,13.0205,12.8633,12.9963,142900.0],["2012-09-24",12.9842,13.1474,12.9177,12.9963,86000.0],["2012-09-25",13.0749,13.1474,12.827,12.8391,68400.0],["2012-09-26",12.9177,12.96,12.6215,12.7001,61500.0],["2012-09-27",12.7182,12.7908,12.6215,12.688,27100.0],["2012-09-28",12.6034,12.6336,12.5127,12.5187,26000.0],["2012-10-01",12.6275,12.7847,12.5248,12.6699,36100.0],["2012-10-02",12.7545,12.827,12.6699,12.7666,33500.0],["2012-10-03",12.7484,12.7847,12.5852,12.6155,41100.0],["2012-10-04",12.6275,12.8391,12.6275,12.8149,54800.0],["2012-10-05",12.8331,13.0809,12.8331,12.8814,26900.0],["2012-10-08",12.8452,12.9661,12.8089,12.8633,26600.0],["2012-10-09",12.8452,12.8452,12.6094,12.688,41000.0],["2012-10-10",12.7303,12.8754,12.6275,12.8028,41500.0],["2012-10-11",12.9358,12.9358,12.7545,12.7787,30700.0],["2012-10-12",12.7545,12.7545,12.5852,12.6336,82500.0],["2012-10-15",12.6819,12.821,12.6155,12.6457,38300.0],["2012-10-16",12.6819,12.688,12.4099,12.416,81200.0],["2012-10-17",12.4764,12.6215,12.3616,12.5187,27400.0],["2012-10-18",12.5429,12.6155,12.3978,12.4583,81100.0],["2012-10-19",12.3374,12.4099,12.2769,12.3858,48400.0],["2012-10-22",12.4039,12.5731,12.3676,12.5671,47000.0],["2012-10-23",12.4825,12.6336,12.3253,12.5852,37400.0],["2012-10-24",12.5852,13.1655,12.5852,13.099,52900.0],["2012-10-25",13.1897,13.2683,13.1172,13.232,73700.0],["2012-10-26",13.2381,13.2925,13.1776,13.232,49600.0],["2012-10-31",13.2018,13.2985,12.954,13.2985,50700.0],["2012-11-01",13.3348,13.4375,13.2622,13.4194,63200.0],["2012-11-02",13.4738,13.4738,13.1353,13.1655,37500.0],["2012-11-05",13.1232,13.2683,12.9419,13.1655,31600.0],["2012-11-06",13.1897,13.3046,13.1897,13.3046,41700.0],["2012-11-07",13.1776,13.1776,12.7787,12.7847,65700.0],["2012-11-08",12.7908,12.96,12.6517,12.6638,42800.0],["2012-11-09",12.5852,12.8814,12.5852,12.6819,33400.0],["2012-11-12",12.688,12.8028,12.5248,12.6094,25000.0],["2012-11-13",12.549,12.5611,12.0835,12.4643,41900.0],["2012-11-14",12.4402,12.4764,12.1863,12.2165,43500.0],["2012-11-15",12.1802,12.289,12.0472,12.1077,26700.0],["2012-11-16",12.0412,12.1802,11.9384,12.1319,42700.0],["2012-11-19",12.2467,12.416,12.156,12.3616,69300.0],["2012-11-20",12.3011,12.4583,12.3011,12.3978,25900.0],["2012-11-21",12.4341,12.6275,12.3918,12.6155,29700.0],["2012-11-23",12.6819,12.8391,12.6759,12.8331,14800.0],["2012-11-26",12.8512,12.9358,12.7847,12.8512,43500.0],["2012-11-27",12.7787,12.9177,12.7424,12.7424,41500.0],["2012-11-28",12.7303,12.7726,12.5187,12.7182,58100.0],["2012-11-29",12.8452,12.8935,12.7061,12.7787,67000.0],["2012-11-30",12.7968,12.8572,12.6215,12.7605,93500.0],["2012-12-03",12.9842,13.1414,12.8996,13.0809,237700.0],["2012-12-04",13.093,13.093,12.8028,13.0205,95200.0],["2012-12-05",13.0875,13.1302,12.8803,13.0144,56100.0],["2012-12-06",12.9717,13.0631,12.8863,13.0448,31700.0],["2012-12-07",13.1363,13.1363,12.7949,12.9961,30400.0],["2012-12-10",12.9778,13.0326,12.7705,12.8803,81200.0],["2012-12-11",12.99,13.1241,12.9107,13.0936,117100.0],["2012-12-12",13.1546,13.2094,12.9229,12.9656,71300.0],["2012-12-13",12.99,13.185,12.6669,12.8315,87000.0],["2012-12-14",12.7766,13.0144,12.7766,12.9534,99600.0],["2012-12-17",13.0022,13.3557,12.7766,13.2887,110300.0],["2012-12-18",13.2887,13.4106,13.2826,13.4106,96400.0],["2012-12-19",13.3801,13.4228,13.0326,13.374,59000.0],["2012-12-20",13.374,13.4837,13.2887,13.4654,67300.0],["2012-12-21",13.4167,13.5447,13.0631,13.5325,281300.0],["2012-12-24",13.502,13.6544,13.3862,13.5325,22500.0],["2012-12-26",13.5447,13.6117,13.374,13.4045,62400.0],["2012-12-27",13.4106,13.5386,13.2155,13.4959,57600.0],["2012-12-28",13.4045,13.5874,13.3496,13.4106,51900.0],["2012-12-31",13.4654,13.5813,13.2094,13.5447,89000.0],["2013-01-02",13.8556,14.3067,13.7641,13.9531,156200.0],["2013-01-03",13.9714,14.0811,13.819,13.9836,33500.0],["2013-01-04",14.0445,14.203,13.9653,13.9958,36500.0],["2013-01-07",13.8982,13.9836,13.691,13.7946,47400.0],["2013-01-08",13.7458,13.9897,13.4776,13.6117,49800.0],["2013-01-09",13.6788,13.6788,13.435,13.4411,69600.0],["2013-01-10",13.4959,13.7032,13.4228,13.5142,48500.0],["2013-01-11",13.5447,14.0811,13.3131,13.5752,62400.0],["2013-01-14",13.5813,13.8251,13.5691,13.7763,41800.0],["2013-01-15",13.7215,13.7641,13.5142,13.758,28900.0],["2013-01-16",13.7641,13.9165,13.7398,13.8068,33900.0],["2013-01-17",13.8921,14.0202,13.7215,13.819,20300.0],["2013-01-18",13.8007,13.8251,13.5691,13.6666,41000.0],["2013-01-22",13.7032,13.7763,13.6544,13.7093,26400.0],["2013-01-23",13.7337,13.819,13.6239,13.7215,39200.0],["2013-01-24",13.7824,13.9897,13.6544,13.8373,69600.0],["2013-01-25",13.9287,13.9287,13.6178,13.7276,58300.0],["2013-01-28",13.7702,13.9775,13.6666,13.8799,54300.0],["2013-01-29",13.9104,14.1665,13.9043,14.1238,81800.0],["2013-01-30",14.136,14.136,13.8617,13.9104,49700.0],["2013-01-31",13.9348,14.1421,13.7824,14.136,98400.0],["2013-02-01",14.1421,14.2396,13.9348,14.1786,70900.0],["2013-02-04",14.1299,14.2091,13.9775,14.0262,45700.0],["2013-02-05",14.136,14.2335,14.0567,14.1177,43500.0],["2013-02-06",14.0323,14.1786,13.8982,14.1482,27600.0],["2013-02-07",14.1665,14.1665,13.9226,14.0384,19500.0],["2013-02-08",14.0933,14.2091,14.0202,14.1299,34400.0],["2013-02-11",14.1421,14.1725,13.9592,14.0689,27300.0],["2013-02-12",14.0628,14.2518,14.0323,14.1847,15700.0],["2013-02-13",14.2213,14.2945,14.0933,14.136,83100.0],["2013-02-14",14.1238,14.2274,13.9836,14.008,115500.0],["2013-02-15",14.1238,14.1908,13.8373,13.9897,64700.0],["2013-02-19",14.0201,14.2396,14.008,14.2396,148000.0],["2013-02-20",14.2457,14.264,13.9836,14.0262,58500.0],["2013-02-21",14.0628,14.3249,14.0567,14.1725,68800.0],["2013-02-22",14.264,14.392,14.1543,14.3615,62100.0],["2013-02-25",14.392,14.4408,13.9592,14.0141,86600.0],["2013-02-26",14.0689,14.203,13.9287,14.0202,106900.0],["2013-02-27",14.0384,14.3554,13.9714,14.2579,47100.0],["2013-02-28",14.2701,14.3859,14.1055,14.2579,61700.0],["2013-03-01",14.1177,14.4286,14.0567,14.3737,72300.0],["2013-03-04",14.3006,14.459,14.1664,14.3737,51900.0],["2013-03-05",14.453,14.6297,14.3859,14.4834,70800.0],["2013-03-06",14.5505,14.6297,14.3737,14.5383,54400.0],["2013-03-07",14.5017,14.7638,14.3554,14.7638,60100.0],["2013-03-08",14.8126,14.9284,14.6846,14.7395,74200.0],["2013-03-11",14.6785,14.8492,14.648,14.6907,68200.0],["2013-03-12",14.6358,14.7882,14.5322,14.5566,28500.0],["2013-03-13",14.5934,15.2079,14.5381,14.8392,67600.0],["2013-03-14",14.9068,15.0051,14.7409,14.9068,82700.0],["2013-03-15",14.9437,15.2571,14.9437,15.2263,125100.0],["2013-03-18",15.0481,15.2325,14.999,15.085,53400.0],["2013-03-19",15.1649,15.2141,15.0113,15.0973,38300.0],["2013-03-20",15.2202,15.2693,14.9314,15.0666,42900.0],["2013-03-21",14.9314,15.0236,14.7901,14.8577,76100.0],["2013-03-22",14.9007,14.956,14.7655,14.8085,66400.0],["2013-03-25",14.8761,15.0789,14.7839,14.8024,70400.0],["2013-03-26",14.9191,14.9683,14.6549,14.8761,60100.0],["2013-03-27",14.7901,14.87,14.6488,14.7655,57800.0],["2013-03-28",14.8269,14.8699,14.7102,14.7163,100800.0],["2013-04-01",14.7532,14.7901,14.2555,14.4951,78700.0],["2013-04-02",14.5381,14.8208,14.2309,14.2985,35200.0],["2013-04-03",14.2862,14.3599,14.0343,14.065,54500.0],["2013-04-04",14.1019,14.3047,13.9913,14.2985,147800.0],["2013-04-05",14.0896,14.5381,14.0896,14.4583,46700.0],["2013-04-08",14.5197,14.532,14.2862,14.5197,29100.0],["2013-04-09",14.532,14.532,14.2862,14.2924,44800.0],["2013-04-10",14.2985,14.6856,14.2985,14.6365,69400.0],["2013-04-11",14.5259,14.6487,14.4275,14.4644,16000.0],["2013-04-12",14.3722,14.446,14.2371,14.403,47200.0],["2013-04-15",14.2985,14.3477,13.8745,13.9483,102100.0],["2013-04-16",14.1142,14.3415,14.022,14.3231,71900.0],["2013-04-17",14.1695,14.3784,13.9052,14.2555,139100.0],["2013-04-18",14.3169,14.3538,13.9544,14.0527,51900.0],["2013-04-19",14.0343,14.3169,13.9667,14.2862,54300.0],["2013-04-22",14.1449,14.2739,13.8868,14.2248,86400.0],["2013-04-23",14.3538,14.5934,14.1572,14.5013,46900.0],["2013-04-24",14.446,14.5136,14.3108,14.4214,33100.0],["2013-04-25",14.5136,15.2694,14.5136,15.0604,89200.0],["2013-04-26",15.0543,15.0789,14.7409,14.9744,65900.0],["2013-04-29",15.0051,15.2632,15.0051,15.2079,30400.0],["2013-04-30",15.2386,15.4291,15.085,15.38,92100.0],["2013-05-01",15.3554,15.3861,14.7286,14.8454,177200.0],["2013-05-02",14.9437,15.2386,14.8761,15.1403,43500.0],["2013-05-03",15.3492,15.509,15.2263,15.2509,50400.0],["2013-05-06",15.2939,15.4537,15.0604,15.3861,60200.0],["2013-05-07",15.4475,15.6319,15.2693,15.4352,151100.0],["2013-05-08",15.4291,15.681,15.3124,15.4783,73200.0],["2013-05-09",15.4353,15.5274,15.1465,15.3124,97500.0],["2013-05-10",15.3615,15.3738,15.2202,15.3185,40400.0],["2013-05-13",15.3431,15.3984,15.0789,15.1096,95100.0],["2013-05-14",15.1649,15.3615,15.0789,15.3615,78100.0],["2013-05-15",15.2755,15.6442,15.2325,15.6135,93600.0],["2013-05-16",15.5643,15.6995,15.423,15.5827,71200.0],["2013-05-17",15.6196,15.6565,15.4967,15.5459,96800.0],["2013-05-20",15.5028,15.8224,15.466,15.681,55400.0],["2013-05-21",15.7056,15.7241,15.5151,15.6749,53100.0],["2013-05-22",15.6749,15.9022,15.2448,15.3554,102100.0],["2013-05-23",15.214,15.5704,15.1649,15.1956,98300.0],["2013-05-24",15.1342,15.4721,15.1157,15.4168,88500.0],["2013-05-28",15.6503,15.8469,15.3677,15.4475,60300.0],["2013-05-29",15.3861,15.5274,15.2386,15.3922,88700.0],["2013-05-30",15.3922,15.6626,15.3308,15.6442,45200.0],["2013-05-31",15.5151,15.6319,15.3677,15.3922,66700.0],["2013-06-03",15.4783,15.8039,15.4414,15.7794,122700.0],["2013-06-04",15.7916,15.8224,15.4291,15.6319,47600.0],["2013-06-05",15.6134,15.681,15.4414,15.5397,67100.0],["2013-06-06",15.5397,15.8162,15.2816,15.6687,50200.0],["2013-06-07",15.8101,15.8101,15.5889,15.6687,58700.0],["2013-06-10",15.7732,15.8224,15.6257,15.7486,41200.0],["2013-06-11",15.6135,15.7363,15.5151,15.595,49900.0],["2013-06-12",15.7436,15.8736,15.4279,15.5021,56200.0],["2013-06-13",15.4836,15.7745,15.4774,15.7188,42000.0],["2013-06-14",15.725,15.7869,15.3783,15.4279,39300.0],["2013-06-17",15.5703,15.6074,15.3288,15.4526,42700.0],["2013-06-18",15.4898,15.8303,15.4898,15.6693,68800.0],["2013-06-19",15.6941,15.6941,15.4526,15.5083,33300.0],["2013-06-20",15.3102,15.5393,15.2483,15.4836,46100.0],["2013-06-21",15.5641,15.6507,15.2793,15.6384,125300.0],["2013-06-24",15.4526,15.7869,15.2855,15.6012,95300.0],["2013-06-25",15.6693,16.1584,15.2731,16.0965,134800.0],["2013-06-26",16.2698,16.5237,16.0593,16.0779,116600.0],["2013-06-27",16.2141,16.406,16.1398,16.2884,99500.0],["2013-06-28",16.2512,16.4927,16.1646,16.3627,256800.0],["2013-07-01",16.5918,16.9756,16.0965,16.8084,70800.0],["2013-07-02",16.8394,17.0499,16.6103,16.7032,73500.0],["2013-07-03",16.6103,16.8951,16.6103,16.8889,20800.0],["2013-07-05",17.1737,17.4461,17.0189,17.409,65100.0],["2013-07-08",17.4399,17.6442,17.118,17.3532,61100.0],["2013-07-09",17.5514,17.8238,17.279,17.8238,77500.0],["2013-07-10",17.8547,17.9414,17.5266,17.7185,68500.0],["2013-07-11",17.8857,17.8857,17.3594,17.3842,90500.0],["2013-07-12",17.3347,17.638,17.3347,17.539,53100.0],["2013-07-15",17.5885,17.8733,17.5576,17.8052,48100.0],["2013-07-16",17.8238,17.9228,17.5514,17.8609,66900.0],["2013-07-17",17.96,18.1271,17.8547,17.8733,39100.0],["2013-07-18",17.8795,18.3871,17.8485,18.3809,44000.0],["2013-07-19",18.35,18.381,18.1952,18.2324,47800.0],["2013-07-22",18.2447,18.5048,18.2447,18.4676,36400.0],["2013-07-23",18.511,18.7153,18.2571,18.6719,83300.0],["2013-07-24",18.4367,18.74,18.4305,18.6657,77400.0],["2013-07-25",18.6719,18.9134,18.4119,18.8515,119400.0],["2013-07-26",18.6657,18.8019,18.3376,18.4305,97200.0],["2013-07-29",18.4305,18.4738,18.2076,18.3252,54600.0],["2013-07-30",18.4181,18.48,18.1147,18.2386,36600.0],["2013-07-31",18.2509,18.6657,18.2324,18.2324,39800.0],["2013-08-01",18.3562,18.6224,18.3005,18.5048,48000.0],["2013-08-02",18.3748,18.5048,18.2262,18.3933,35300.0],["2013-08-05",18.3809,18.6348,18.2138,18.5048,41800.0],["2013-08-06",18.5048,18.6657,18.2447,18.3809,44000.0],["2013-08-07",18.3067,18.4429,18.2757,18.2757,28200.0],["2013-08-08",18.449,18.5357,18.2138,18.2757,33300.0],["2013-08-09",18.2757,18.3933,18.1766,18.2262,42000.0],["2013-08-12",18.1024,18.4676,17.9538,18.3005,46400.0],["2013-08-13",18.3067,18.4986,18.1581,18.3314,18800.0],["2013-08-14",18.4119,18.4367,18.3005,18.3748,22000.0],["2013-08-15",18.2633,18.449,18.2633,18.2695,62100.0],["2013-08-16",18.2633,18.3995,18.1024,18.1271,41400.0],["2013-08-19",18.1457,18.1519,17.8052,17.8733,41700.0],["2013-08-20",17.9352,18.5171,17.9352,18.4614,43700.0],["2013-08-21",18.3438,18.6657,18.1766,18.449,47500.0],["2013-08-22",18.5605,18.8329,18.2076,18.8081,27400.0],["2013-08-23",18.8019,18.8019,18.4862,18.6224,66500.0],["2013-08-26",18.7029,18.7091,18.3005,18.449,49300.0],["2013-08-27",18.189,18.5109,17.6442,17.7371,109600.0],["2013-08-28",17.7309,17.9971,17.7309,17.83,61700.0],["2013-08-29",17.8299,18.1457,17.799,17.9785,28000.0],["2013-08-30",17.9042,17.9042,17.5947,17.7618,76300.0],["2013-09-03",18.0095,18.2819,17.5761,17.8609,51100.0],["2013-09-04",17.8299,18.1085,17.6937,17.898,90300.0],["2013-09-05",17.9476,18.1952,17.7804,18.0404,62100.0],["2013-09-06",18.1333,18.2324,17.6318,18.0962,47700.0],["2013-09-09",18.0528,18.3871,17.9104,17.9785,94000.0],["2013-09-10",18.0466,18.2509,17.9785,18.2386,28400.0],["2013-09-11",18.251,18.2947,18.0079,18.1388,32600.0],["2013-09-12",18.1201,18.251,17.9144,17.9331,50400.0],["2013-09-13",18.0266,18.1451,17.6963,18.0703,16800.0],["2013-09-16",18.3071,18.3071,17.9643,18.0079,39200.0],["2013-09-17",18.0079,18.3321,17.9456,18.3258,39000.0],["2013-09-18",18.3071,18.544,18.0453,18.2573,48800.0],["2013-09-19",18.2697,18.3445,17.7898,18.0079,32100.0],["2013-09-20",18.0266,18.4442,17.5217,18.2759,101700.0],["2013-09-23",18.0578,18.5564,18.0204,18.251,48400.0],["2013-09-24",18.2074,18.4879,18.1388,18.251,50600.0],["2013-09-25",18.1762,18.5876,17.9394,18.3071,30800.0],["2013-09-26",18.4006,18.4442,18.1326,18.3507,24200.0],["2013-09-27",18.1949,18.5814,17.9394,18.3196,26100.0],["2013-09-30",18.0952,18.6375,18.0952,18.5315,80200.0],["2013-10-01",18.5876,18.8681,18.463,18.731,48500.0],["2013-10-02",18.6125,18.6624,18.4879,18.6063,65500.0],["2013-10-03",18.5752,18.6562,18.3383,18.438,42200.0],["2013-10-04",18.3882,18.6313,18.2697,18.4754,20200.0],["2013-10-07",18.3134,18.4131,18.0142,18.0329,31300.0],["2013-10-08",18.0266,18.1825,17.7337,17.7586,63000.0],["2013-10-09",17.7898,18.1014,17.7898,17.9955,47000.0],["2013-10-10",18.2323,18.7123,17.8521,18.6188,63700.0],["2013-10-11",18.5191,19.3792,18.4879,19.373,62300.0],["2013-10-14",19.2234,19.6099,18.9429,19.4416,45800.0],["2013-10-15",19.3231,19.5164,19.1361,19.2608,48400.0],["2013-10-16",19.3543,19.4977,19.2421,19.3605,54000.0],["2013-10-17",19.2296,19.6286,19.1985,19.5662,44700.0],["2013-10-18",19.7158,19.8592,19.3481,19.6784,60400.0],["2013-10-21",19.6473,19.7345,19.5538,19.5538,32800.0],["2013-10-22",19.5039,19.6784,19.1299,19.666,40800.0],["2013-10-23",19.4229,19.6909,19.2359,19.3169,71700.0],["2013-10-24",19.3418,19.4229,18.9305,19.0489,60600.0],["2013-10-25",19.0052,19.0052,17.7337,18.8182,58600.0],["2013-10-28",18.7871,19.0613,18.7871,18.9616,29800.0],["2013-10-29",19.0426,19.0426,18.4505,18.893,57300.0],["2013-10-30",18.8432,19.0987,18.6313,18.7497,66600.0],["2013-10-31",18.5253,18.6126,18.2947,18.3258,67500.0],["2013-11-01",18.2635,18.2635,17.7586,18.0017,99000.0],["2013-11-04",18.0142,18.2635,17.902,18.1014,77200.0],["2013-11-05",18.064,18.2947,17.4781,18.1326,30400.0],["2013-11-06",18.2947,18.3508,18.0329,18.0952,28700.0],["2013-11-07",18.1388,18.2261,17.8708,17.8957,35600.0],["2013-11-08",17.8833,18.8307,17.4532,18.5004,76100.0],["2013-11-11",18.5253,18.5253,17.9892,18.064,97700.0],["2013-11-12",18.0578,18.3819,17.9518,18.1513,57400.0],["2013-11-13",18.089,18.2074,17.8334,18.1949,39200.0],["2013-11-14",18.2573,18.3944,18.1638,18.2386,53200.0],["2013-11-15",18.2074,18.2323,17.9082,18.1575,49800.0],["2013-11-18",18.1762,18.2947,18.0391,18.0827,39000.0],["2013-11-19",18.1451,18.2261,17.8272,17.9705,43600.0],["2013-11-20",18.0703,18.1077,17.9269,18.0827,40200.0],["2013-11-21",18.1887,18.6437,18.1077,18.5066,74200.0],["2013-11-22",18.5627,18.9678,18.251,18.8245,37800.0],["2013-11-25",18.8432,19.3231,18.8307,19.2421,44300.0],["2013-11-26",19.2109,19.5787,19.0177,19.4166,48500.0],["2013-11-27",19.4852,19.7906,19.479,19.5849,42700.0],["2013-11-29",19.7221,19.7906,19.5039,19.6348,17400.0],["2013-12-02",19.6473,19.7096,19.1424,19.3543,54500.0],["2013-12-03",19.3231,19.4977,19.0738,19.3294,137800.0],["2013-12-04",19.2608,19.6161,19.0863,19.2047,240000.0],["2013-12-05",19.1735,19.292,19.0115,19.1985,33800.0],["2013-12-06",19.4166,19.6223,19.3356,19.4478,73200.0],["2013-12-09",19.4603,19.5101,19.1112,19.2421,62900.0],["2013-12-10",19.2296,19.3107,18.9117,18.9554,69000.0],["2013-12-11",19.0432,19.2942,18.6479,18.7922,81800.0],["2013-12-12",18.786,19.0934,18.7169,18.9366,71300.0],["2013-12-13",19.0244,19.1436,18.7985,18.9554,38900.0],["2013-12-16",18.9993,19.2942,18.9993,19.2252,59000.0],["2013-12-17",19.2754,19.2754,18.9805,19.1499,40600.0],["2013-12-18",19.2315,19.5515,18.9366,19.4699,58400.0],["2013-12-19",19.4134,19.5766,19.0307,19.4009,40200.0],["2013-12-20",19.3695,19.997,18.6981,19.8526,202700.0],["2013-12-23",19.997,20.2793,19.8903,20.1852,41800.0],["2013-12-24",19.5891,20.1915,19.5891,20.0346,41000.0],["2013-12-26",20.1789,20.3734,19.9154,20.3107,40300.0],["2013-12-27",20.386,20.4424,20.0973,20.1852,64200.0],["2013-12-30",20.1475,20.2605,20.0471,20.1036,18400.0],["2013-12-31",20.135,20.2605,20.0346,20.0785,40200.0],["2014-01-02",20.0911,20.1099,19.7711,19.815,76600.0],["2014-01-03",19.8275,19.8715,19.5326,19.5577,70500.0],["2014-01-06",19.7021,19.7648,19.357,19.3758,81300.0],["2014-01-07",19.5013,19.7899,19.3883,19.5389,67000.0],["2014-01-08",19.4699,19.6958,19.3695,19.495,60300.0],["2014-01-09",19.5138,19.6581,19.3695,19.6205,57600.0],["2014-01-10",19.633,19.8275,19.2691,19.4197,112400.0],["2014-01-13",19.3005,19.3569,18.9052,19.1436,53200.0],["2014-01-14",19.1813,19.2001,18.9052,18.9303,47900.0],["2014-01-15",18.9491,19.4511,18.7232,19.1185,39600.0],["2014-01-16",19.1248,19.1436,18.7232,18.8989,37700.0],["2014-01-17",18.8675,19.2503,18.742,18.8613,51000.0],["2014-01-21",19.0432,19.2817,17.2863,19.1938,77300.0],["2014-01-22",19.2252,19.3068,18.9867,19.2252,93200.0],["2014-01-23",19.0746,19.0746,18.4848,18.6416,70200.0],["2014-01-24",18.5224,18.7609,18.1334,18.2966,52300.0],["2014-01-27",18.5224,18.6856,18.1585,18.1836,63400.0],["2014-01-28",18.2526,18.5224,17.9452,18.422,109600.0],["2014-01-29",18.1585,18.6605,17.575,17.8636,73000.0],["2014-01-30",18.2777,19.313,17.9828,18.0832,162000.0],["2014-01-31",17.7256,18.2777,17.7256,17.9201,108400.0],["2014-02-03",17.9013,18.0958,17.186,17.2487,91400.0],["2014-02-04",17.2926,17.9765,17.073,17.2989,63800.0],["2014-02-05",17.2424,17.3742,16.9287,17.1546,54900.0],["2014-02-06",17.2926,17.5499,17.1044,17.4683,79900.0],["2014-02-07",17.5687,17.5687,17.186,17.3177,49900.0],["2014-02-10",17.2487,17.4118,16.8973,17.2989,64700.0],["2014-02-11",17.255,17.7005,16.8471,17.5248,53400.0],["2014-02-12",17.4871,17.8322,17.3679,17.4558,37400.0],["2014-02-13",17.3114,17.5185,17.2864,17.4809,34500.0],["2014-02-14",17.4871,17.4871,17.1358,17.3993,33900.0],["2014-02-18",17.3491,17.5562,17.1358,17.462,58900.0],["2014-02-19",17.324,17.6126,16.8597,16.9036,56600.0],["2014-02-20",16.866,17.0981,16.7969,17.0605,120500.0],["2014-02-21",17.1734,17.6565,17.1609,17.4934,82000.0],["2014-02-24",17.4369,17.8636,17.4369,17.7695,36600.0],["2014-02-25",17.713,17.8322,17.5185,17.6377,34300.0],["2014-02-26",17.6377,17.9577,17.6126,17.9264,29500.0],["2014-02-27",17.8071,18.2338,17.6377,18.0393,129200.0],["2014-02-28",18.1711,18.9491,18.1711,18.7044,311700.0],["2014-03-03",18.5538,18.8236,18.3844,18.6667,92300.0],["2014-03-04",18.8236,19.5075,18.8111,19.3193,146200.0],["2014-03-05",19.2189,19.4009,19.0432,19.2252,77300.0],["2014-03-06",19.3381,19.4197,19.2189,19.3444,36800.0],["2014-03-07",19.4511,19.5138,19.3068,19.4762,64000.0],["2014-03-10",19.3695,19.5138,19.2126,19.4762,69800.0],["2014-03-11",19.5138,19.5138,19.1499,19.4573,141600.0],["2014-03-12",19.3878,19.5585,19.2362,19.5269,209400.0],["2014-03-13",19.59,19.7038,19.3183,19.5205,178900.0],["2014-03-14",19.47,19.8175,18.8633,19.7354,139300.0],["2014-03-17",19.906,20.064,19.7164,19.8681,135200.0],["2014-03-18",19.906,20.1019,19.7354,19.9629,94700.0],["2014-03-19",19.9629,20.083,19.7291,19.8618,50700.0],["2014-03-20",19.8555,20.2157,19.8491,20.1209,70300.0],["2014-03-21",20.1525,20.4621,20.0198,20.1019,128500.0],["2014-03-24",20.1967,20.3041,19.9376,20.1335,67500.0],["2014-03-25",20.2409,20.2789,20.0514,20.1651,34200.0],["2014-03-26",20.38,20.38,19.8871,19.9187,83400.0],["2014-03-27",19.8744,19.9503,19.451,19.5964,69200.0],["2014-03-28",19.5711,19.9755,19.4321,19.6153,60000.0],["2014-03-31",19.6848,20.2536,19.6153,20.1146,83800.0],["2014-04-01",20.222,20.4748,19.9502,20.4558,70200.0],["2014-04-02",20.5316,20.5316,20.2599,20.3484,62600.0],["2014-04-03",20.2978,20.3737,20.0893,20.1651,41600.0],["2014-04-04",20.3421,20.3547,19.6659,19.7164,82300.0],["2014-04-07",19.6975,19.767,19.4637,19.6532,46300.0],["2014-04-08",19.7228,19.8871,19.4194,19.5774,65400.0],["2014-04-09",19.6975,19.8112,19.4068,19.5711,54000.0],["2014-04-10",19.5395,19.7986,18.9581,19.0466,72600.0],["2014-04-11",19.0023,19.1982,18.8633,19.0213,122700.0],["2014-04-14",19.2614,19.2614,18.8949,19.0403,67000.0],["2014-04-15",19.1414,19.2551,18.2693,19.1414,55700.0],["2014-04-16",19.3246,19.3246,19.0403,19.1982,28200.0],["2014-04-17",19.1603,19.4953,19.0339,19.2741,32400.0],["2014-04-21",19.2867,19.3626,18.9708,19.154,33400.0],["2014-04-22",19.1035,19.3752,18.5347,19.2614,39200.0],["2014-04-23",20.5316,20.5316,19.1477,19.748,73400.0],["2014-04-24",19.9313,19.9882,19.4953,19.5648,78300.0],["2014-04-25",19.4384,19.906,19.2488,19.3057,91400.0],["2014-04-28",19.3626,19.5585,19.1161,19.1667,67100.0],["2014-04-29",19.3373,19.3373,18.9139,18.9897,37900.0],["2014-04-30",18.9707,19.4257,18.718,19.1098,57000.0],["2014-05-01",19.0339,19.6785,18.6358,19.015,122100.0],["2014-05-02",18.9581,19.3752,18.8317,18.9455,63600.0],["2014-05-05",18.7369,18.857,18.6421,18.7812,40400.0],["2014-05-06",18.6548,18.9392,18.2883,18.4968,81300.0],["2014-05-07",18.5726,18.7938,18.2251,18.7559,41700.0],["2014-05-08",18.8064,19.015,18.3767,18.4526,36800.0],["2014-05-09",18.3641,18.8949,18.3641,18.7559,29900.0],["2014-05-12",18.8001,19.3057,18.4652,19.2425,66000.0],["2014-05-13",19.1477,19.3436,18.7559,18.7875,89700.0],["2014-05-14",18.7622,18.8823,18.1682,18.3388,81500.0],["2014-05-15",18.1745,18.2883,17.8649,18.1745,49200.0],["2014-05-16",18.105,18.124,17.9091,18.124,68600.0],["2014-05-19",18.0102,18.5726,18.0102,18.56,24600.0],["2014-05-20",18.421,18.421,17.9912,18.1935,88500.0],["2014-05-21",18.3325,18.5284,18.0734,18.2251,40400.0],["2014-05-22",18.3199,18.4905,18.244,18.3641,39500.0],["2014-05-23",18.4399,18.5916,18.3009,18.5853,41400.0],["2014-05-27",18.7812,18.9581,18.5474,18.9581,35000.0],["2014-05-28",18.8128,18.8507,18.5474,18.6611,33200.0],["2014-05-29",18.8128,18.8128,18.541,18.6169,22700.0],["2014-05-30",18.6864,18.8254,18.4652,18.6042,37200.0],["2014-06-02",18.5916,18.7053,18.3325,18.541,50500.0],["2014-06-03",18.421,18.6485,18.402,18.56,69300.0],["2014-06-04",18.4399,18.7053,18.4399,18.5663,33500.0],["2014-06-05",18.5347,19.1983,18.4652,19.1919,42600.0],["2014-06-06",19.3626,19.7354,19.1983,19.5901,52200.0],["2014-06-09",19.5205,19.9755,19.3183,19.9566,42600.0],["2014-06-10",19.9503,19.9945,19.6343,19.925,59300.0],["2014-06-11",19.8104,19.925,19.4286,19.5941,47900.0],["2014-06-12",19.5113,19.575,19.1422,19.4541,40500.0],["2014-06-13",19.5941,19.8932,19.3077,19.5304,62500.0],["2014-06-16",19.4286,19.575,19.0531,19.1804,68000.0],["2014-06-17",19.1231,19.6704,19.1231,19.5877,62100.0],["2014-06-18",19.6004,19.8486,19.365,19.7341,53400.0],["2014-06-19",19.8359,19.9377,19.4922,19.8041,117600.0],["2014-06-20",19.9377,19.9568,19.645,19.715,123300.0],["2014-06-23",19.7022,19.9186,19.4732,19.6068,40300.0],["2014-06-24",19.6386,19.9886,19.5559,19.5813,52500.0],["2014-06-25",19.3904,19.7595,19.3077,19.715,45500.0],["2014-06-26",19.8104,19.855,19.505,19.7213,48700.0],["2014-06-27",19.5113,19.8868,19.5113,19.8486,137600.0],["2014-06-30",19.8168,19.8868,19.575,19.7532,51600.0],["2014-07-01",19.8868,20.4341,19.8423,20.1668,97900.0],["2014-07-02",20.205,20.275,19.9377,20.0332,39800.0],["2014-07-03",20.1095,20.3832,19.6641,20.3323,17600.0],["2014-07-07",20.2177,20.2177,19.9186,19.9186,35200.0],["2014-07-08",19.9313,19.9313,19.5304,19.6895,71800.0],["2014-07-09",19.8232,19.8677,19.6195,19.6768,23500.0],["2014-07-10",19.3522,19.5368,19.174,19.3904,53400.0],["2014-07-11",19.3013,19.3586,19.1677,19.2822,35100.0],["2014-07-14",19.5432,19.5432,19.2441,19.2695,27900.0],["2014-07-15",19.2886,19.3968,19.104,19.3586,58500.0],["2014-07-16",19.4795,19.4795,18.6713,18.9704,39800.0],["2014-07-17",18.7859,18.9513,18.4104,18.4549,41900.0],["2014-07-18",18.3722,18.875,18.3722,18.8177,54800.0],["2014-07-21",18.6395,18.8559,18.5949,18.805,48200.0],["2014-07-22",18.8304,19.0022,18.7286,18.8368,41000.0],["2014-07-23",18.7922,19.0786,18.7731,18.8368,46200.0],["2014-07-24",19.6195,19.9059,19.2313,19.3204,65000.0],["2014-07-25",19.1104,19.4413,19.1104,19.2441,55900.0],["2014-07-28",19.225,19.4541,19.034,19.0913,51700.0],["2014-07-29",19.1168,19.1422,18.9959,19.0022,29200.0],["2014-07-30",19.1995,19.435,19.0022,19.1804,35900.0],["2014-07-31",18.9959,19.225,18.8368,19.015,90900.0],["2014-08-01",19.0977,19.0977,18.7604,19.034,105700.0],["2014-08-04",19.1486,19.1486,18.7477,19.1041,73400.0],["2014-08-05",18.9322,19.2122,18.7668,18.9831,37500.0],["2014-08-06",18.9131,19.3077,18.7922,19.1741,46800.0],["2014-08-07",19.1677,19.1677,18.7922,18.8877,40000.0],["2014-08-08",18.875,19.1613,18.6713,19.034,32000.0],["2014-08-11",19.155,19.3841,18.6777,19.2059,31000.0],["2014-08-12",19.0786,19.2886,18.9131,19.0213,19900.0],["2014-08-13",19.0277,19.3459,19.0277,19.3077,30200.0],["2014-08-14",19.2504,19.9313,19.2504,19.365,30000.0],["2014-08-15",19.5941,19.6768,18.8113,19.1486,87300.0],["2014-08-18",19.4222,19.6004,19.3395,19.5941,33100.0],["2014-08-19",19.6641,19.6641,19.4859,19.5622,18100.0],["2014-08-20",19.4031,19.4031,19.0913,19.225,30300.0],["2014-08-21",19.2377,19.8104,19.0913,19.7404,62500.0],["2014-08-22",19.7341,19.8232,19.365,19.7913,38200.0],["2014-08-25",19.8932,20.1223,19.7913,19.9886,47800.0],["2014-08-26",20.0204,20.2559,19.9377,20.0968,34500.0],["2014-08-27",19.8868,20.065,19.7277,19.7722,18500.0],["2014-08-28",19.6959,19.7913,19.5304,19.6132,28600.0],["2014-08-29",19.6132,19.8486,19.5495,19.7595,23800.0],["2014-09-02",19.8868,20.2877,19.7595,20.0268,19900.0],["2014-09-03",20.0841,20.2495,19.6895,19.7977,21500.0],["2014-09-04",19.8995,20.0141,19.6895,19.7213,24400.0],["2014-09-05",19.6195,20.0077,19.5686,19.8741,37400.0],["2014-09-08",19.9186,19.9823,19.8168,19.9504,22300.0],["2014-09-09",19.8804,19.8804,19.4668,19.5686,42300.0],["2014-09-10",19.5878,20.1839,19.5878,19.7993,24700.0],["2014-09-11",19.6327,20.107,19.6199,20.0365,48500.0],["2014-09-12",20.0942,20.0942,19.7801,19.998,60800.0],["2014-09-15",19.857,19.9275,19.6455,19.7481,38500.0],["2014-09-16",19.6455,19.8699,19.6135,19.7096,42200.0],["2014-09-17",19.7096,19.8699,19.4084,19.7096,36900.0],["2014-09-18",19.857,20.075,19.857,19.998,27600.0],["2014-09-19",19.9981,20.0621,19.6071,19.8058,93500.0],["2014-09-22",19.6519,19.7417,19.6455,19.6583,42800.0],["2014-09-23",19.575,19.7929,19.5558,19.6007,148100.0],["2014-09-24",19.6263,19.8763,19.4212,19.6968,46200.0],["2014-09-25",19.7032,19.7032,19.4148,19.5686,109000.0],["2014-09-26",19.6071,19.8699,19.5558,19.7737,37400.0],["2014-09-29",19.5494,19.7096,19.4789,19.6712,68900.0],["2014-09-30",19.6391,19.7353,19.5237,19.6071,110500.0],["2014-10-01",19.6712,19.8122,19.3507,19.5814,119500.0],["2014-10-02",19.7737,19.9147,19.5366,19.6135,63300.0],["2014-10-03",19.825,19.9981,19.5814,19.6648,51900.0],["2014-10-06",19.6904,19.6904,19.4596,19.4661,32100.0],["2014-10-07",19.2802,19.4596,19.1328,19.1776,31600.0],["2014-10-08",19.0815,19.7929,19.0815,19.7481,46500.0],["2014-10-09",19.7096,19.7096,19.152,19.1712,54100.0],["2014-10-10",19.043,19.6391,19.043,19.2866,43000.0],["2014-10-13",19.3507,19.9981,19.293,19.8058,51100.0],["2014-10-14",19.998,20.3698,19.8699,20.2929,154700.0],["2014-10-15",20.1903,20.466,19.8699,20.3762,175300.0],["2014-10-16",20.1262,20.7095,19.998,20.2737,138800.0],["2014-10-17",20.5877,20.6711,20.4403,20.4916,140200.0],["2014-10-20",20.3698,20.5493,20.1903,20.4916,55800.0],["2014-10-21",20.6262,20.7928,20.3954,20.7928,119100.0],["2014-10-22",20.8249,20.8249,20.4403,20.6262,74400.0],["2014-10-23",20.8249,21.453,20.6967,21.2351,114900.0],["2014-10-24",21.3056,21.3056,21.1454,21.2543,52300.0],["2014-10-27",21.1774,21.3889,21.0428,21.3313,35200.0],["2014-10-28",21.4979,22.2799,21.4595,22.2542,70500.0],["2014-10-29",22.2414,22.344,21.8568,22.2671,97400.0],["2014-10-30",22.2671,22.2735,21.6325,21.9145,264200.0],["2014-10-31",22.3952,22.3952,21.953,22.0876,190500.0],["2014-11-03",22.0812,22.1196,21.9594,22.1068,148200.0],["2014-11-04",22.1068,22.1132,21.9017,22.0107,124200.0],["2014-11-05",22.0812,22.1132,21.9145,21.9786,100000.0],["2014-11-06",21.671,22.0235,21.421,22.0043,82300.0],["2014-11-07",21.9017,22.1068,21.671,22.0555,78800.0],["2014-11-10",21.7351,22.2735,21.4274,22.203,108500.0],["2014-11-11",22.126,22.4145,22.126,22.3119,142100.0],["2014-11-12",22.1709,22.876,22.1517,22.8247,105900.0],["2014-11-13",22.7734,22.8824,22.2542,22.3312,97600.0],["2014-11-14",22.3504,22.485,22.062,22.2158,131100.0],["2014-11-17",22.1453,22.1453,21.812,21.9338,55600.0],["2014-11-18",22.0812,22.1966,21.7158,21.8761,49200.0],["2014-11-19",21.8312,21.8312,21.2095,21.453,46200.0],["2014-11-20",21.3248,21.7863,21.2287,21.7479,50700.0],["2014-11-21",22.0043,22.0043,21.3184,21.3761,56300.0],["2014-11-24",21.3377,21.703,21.0685,21.6197,61800.0],["2014-11-25",21.6645,21.7671,21.5556,21.6966,52000.0],["2014-11-26",21.6197,21.7479,21.5556,21.6774,49200.0],["2014-11-28",21.6325,21.8248,21.1902,21.2864,33300.0],["2014-12-01",21.2992,21.2992,20.9146,20.9723,96800.0],["2014-12-02",21.0685,21.4723,21.0685,21.4082,37900.0],["2014-12-03",21.4338,21.5684,21.0813,21.453,54200.0],["2014-12-04",21.312,21.4979,21.1646,21.3248,34500.0],["2014-12-05",21.2864,21.7543,21.2479,21.6325,124700.0],["2014-12-08",21.5299,21.8504,21.4338,21.6453,102200.0],["2014-12-09",21.3954,22.2094,21.3889,22.2094,63500.0],["2014-12-10",22.0933,22.1642,21.5385,21.5643,49600.0],["2014-12-11",21.674,22.0288,21.5837,21.674,53300.0],["2014-12-12",21.3966,22.0223,21.1708,21.2998,73500.0],["2014-12-15",21.4353,21.5966,21.1128,21.2289,70900.0],["2014-12-16",21.2224,21.7191,21.1257,21.5514,61000.0],["2014-12-17",21.5385,22.1771,21.4159,22.1513,89800.0],["2014-12-18",22.4287,22.5384,21.9578,22.3255,52400.0],["2014-12-19",22.261,22.3255,22.0481,22.132,153300.0],["2014-12-22",22.1707,22.39,22.0481,22.3771,26300.0],["2014-12-23",22.5642,22.5706,22.2416,22.4867,48400.0],["2014-12-24",22.5771,22.7899,22.2223,22.5513,23300.0],["2014-12-26",22.648,22.8351,22.4867,22.6932,18600.0],["2014-12-29",22.7512,22.9383,22.4545,22.6416,82600.0],["2014-12-30",22.5255,22.8222,22.5255,22.6932,28200.0],["2014-12-31",22.8286,22.8286,22.4093,22.448,28000.0],["2015-01-02",22.6287,22.6287,21.8546,22.0739,50800.0],["2015-01-05",22.0288,22.1578,21.5579,21.6546,62700.0],["2015-01-06",21.4289,21.4869,20.8548,21.0612,81100.0],["2015-01-07",21.1644,21.3321,21.0289,21.1063,46700.0],["2015-01-08",21.3063,21.5127,21.1515,21.3321,54000.0],["2015-01-09",21.3708,21.3708,20.7967,20.887,54800.0],["2015-01-12",20.8548,21.0805,20.5193,20.6612,69200.0],["2015-01-13",20.887,20.9773,20.4677,20.6935,55000.0],["2015-01-14",20.4548,20.687,20.1387,20.4806,145900.0],["2015-01-15",20.4419,20.5193,20.2355,20.3258,49300.0],["2015-01-16",20.2419,20.7838,20.2419,20.7386,120600.0],["2015-01-20",20.7064,21.1644,20.3387,20.4742,52000.0],["2015-01-21",20.5451,20.7838,20.2871,20.4935,107300.0],["2015-01-22",20.7386,21.3772,20.2613,21.345,64000.0],["2015-01-23",21.3901,21.3901,20.6806,20.8483,48300.0],["2015-01-26",20.8547,21.0805,20.4871,20.7773,84500.0],["2015-01-27",20.4935,20.8031,20.4806,20.629,47000.0],["2015-01-28",20.0678,20.6419,19.7711,19.8678,178400.0],["2015-01-29",19.9968,20.042,19.5711,19.8614,215000.0],["2015-01-30",19.6356,19.9775,19.4227,19.4679,116100.0],["2015-02-02",19.6356,20.2097,19.4421,20.1323,111300.0],["2015-02-03",20.1645,20.7902,20.1452,20.4097,72700.0],["2015-02-04",20.3839,20.7064,19.7388,20.4226,61900.0],["2015-02-05",20.5258,20.7064,20.3129,20.6548,99900.0],["2015-02-06",20.7128,21.2418,20.7128,20.9902,44600.0],["2015-02-09",20.8612,20.9967,20.5645,20.6032,79000.0],["2015-02-10",20.7967,21.3772,20.3129,20.6419,103200.0],["2015-02-11",21.0547,21.474,20.1323,21.4418,456300.0],["2015-02-12",21.545,21.6417,21.2418,21.4353,185400.0],["2015-02-13",21.4353,21.8739,21.3127,21.3772,180300.0],["2015-02-17",21.4289,21.4676,21.2095,21.4095,71000.0],["2015-02-18",21.4289,21.4289,20.9644,21.2031,105200.0],["2015-02-19",21.2031,21.3772,20.9967,21.2353,49900.0],["2015-02-20",21.2934,21.3772,20.8354,21.3063,98600.0],["2015-02-23",21.2031,21.3514,20.9967,21.2611,76900.0],["2015-02-24",21.2869,21.5708,21.2031,21.3192,67900.0],["2015-02-25",21.2869,21.5127,21.145,21.345,64600.0],["2015-02-26",21.3579,21.4869,21.0741,21.3385,105100.0],["2015-02-27",21.2869,21.4805,21.087,21.1192,83700.0],["2015-03-02",21.0934,21.3708,21.0676,21.2869,72100.0],["2015-03-03",21.1902,21.3063,21.0934,21.2611,99800.0],["2015-03-04",21.2224,21.2224,20.9451,20.958,76900.0],["2015-03-05",21.0031,21.1321,20.629,21.087,51100.0],["2015-03-06",20.8934,21.4805,20.8934,21.1386,76400.0],["2015-03-09",21.1192,21.4611,21.1192,21.345,83400.0],["2015-03-10",21.216,21.216,20.816,20.9063,42700.0],["2015-03-11",20.8414,21.0948,20.7244,21.0103,55200.0],["2015-03-12",21.2247,21.5235,21.0493,21.5041,106300.0],["2015-03-13",21.5041,21.5041,20.9648,21.4456,53800.0],["2015-03-16",21.4976,21.5885,21.3936,21.4586,82300.0],["2015-03-17",21.4391,21.5041,21.1402,21.4781,40900.0],["2015-03-18",21.4781,21.517,21.2182,21.3546,63700.0],["2015-03-19",21.3546,21.3546,21.0298,21.2572,46600.0],["2015-03-20",21.3806,21.7119,21.2052,21.5885,178500.0],["2015-03-23",21.5885,21.6405,21.3156,21.4521,52900.0],["2015-03-24",21.3286,21.7184,21.2507,21.4521,71600.0],["2015-03-25",21.504,21.504,20.8544,20.9258,99200.0],["2015-03-26",20.8999,21.1207,20.7764,21.0038,83100.0],["2015-03-27",21.0428,21.0428,20.705,20.9453,44700.0],["2015-03-30",21.0558,21.4261,21.0558,21.2377,47300.0],["2015-03-31",21.1662,21.3027,21.0103,21.1662,47700.0],["2015-04-01",21.2247,21.4391,20.6075,21.4261,86600.0],["2015-04-02",21.4651,21.6665,21.3027,21.4911,69400.0],["2015-04-06",21.3156,21.4521,21.0948,21.3027,47600.0],["2015-04-07",21.3351,21.4196,21.1207,21.1987,40400.0],["2015-04-08",21.1987,21.3481,21.0428,21.2767,66600.0],["2015-04-09",21.2767,21.2767,20.8154,21.0883,22000.0],["2015-04-10",21.2442,21.2442,20.9323,21.0493,47300.0],["2015-04-13",21.0103,21.3092,21.0103,21.2247,41900.0],["2015-04-14",21.1857,21.1857,20.8609,21.0818,30700.0],["2015-04-15",21.0818,21.3936,20.9973,21.3027,59100.0],["2015-04-16",21.2247,21.3416,21.1207,21.1987,22900.0],["2015-04-17",21.0363,21.0623,20.4971,20.6075,64600.0],["2015-04-20",20.64,21.0363,20.64,20.9258,37300.0],["2015-04-21",20.9843,21.1402,20.7699,20.8024,28600.0],["2015-04-22",20.7569,20.9778,20.588,20.9323,49100.0],["2015-04-23",20.9323,20.9323,20.614,20.7634,44400.0],["2015-04-24",20.8154,20.8219,20.601,20.7374,43900.0],["2015-04-27",20.8544,21.1402,20.5555,20.7115,64300.0],["2015-04-28",20.7764,21.1467,20.6725,21.0883,56900.0],["2015-04-29",21.3091,21.3091,20.2437,20.549,78000.0],["2015-04-30",20.3866,20.7894,20.3866,20.4711,123700.0],["2015-05-01",20.4646,20.5425,20.2437,20.2697,109900.0],["2015-05-04",20.2502,20.5555,20.2242,20.3476,68100.0],["2015-05-05",20.2242,20.7634,19.9773,20.2307,72100.0],["2015-05-06",20.3541,20.6205,20.2372,20.6075,81100.0],["2015-05-07",20.601,20.7115,20.3346,20.614,70700.0],["2015-05-08",20.7699,20.7699,20.4906,20.549,45800.0],["2015-05-11",20.5231,20.7374,20.5231,20.6205,53200.0],["2015-05-12",20.5815,20.679,20.3996,20.6335,56500.0],["2015-05-13",20.666,20.7374,20.4646,20.5295,47000.0],["2015-05-14",20.7115,20.7244,20.4256,20.6075,67300.0],["2015-05-15",20.5101,20.5101,20.2112,20.2697,90700.0],["2015-05-18",20.3087,20.7699,20.2567,20.6985,66300.0],["2015-05-19",20.7504,20.8804,20.6855,20.8154,44800.0],["2015-05-20",20.9193,20.9193,20.7179,20.7634,35700.0],["2015-05-21",20.7829,20.8674,20.7244,20.7894,47900.0],["2015-05-22",20.7764,20.8609,20.5425,20.6205,49300.0],["2015-05-26",20.4906,20.5685,20.1917,20.4841,66500.0],["2015-05-27",20.5425,20.8154,20.4386,20.7959,46500.0],["2015-05-28",20.7959,20.9193,20.6335,20.9128,49300.0],["2015-05-29",20.8674,20.8869,20.4386,20.5555,57400.0],["2015-06-01",20.7114,20.7309,20.2437,20.5165,36100.0],["2015-06-02",20.3996,20.8999,20.3996,20.7959,33300.0],["2015-06-03",20.8739,21.1987,20.5101,21.1207,70400.0],["2015-06-04",20.9973,21.3871,20.8739,21.1467,211900.0],["2015-06-05",21.3027,21.5625,21.2312,21.5235,53800.0],["2015-06-08",21.4391,21.569,21.4261,21.4586,56200.0],["2015-06-09",21.4001,21.6145,21.2767,21.5235,58400.0],["2015-06-10",21.6675,22.0338,21.6478,21.831,70700.0],["2015-06-11",21.8834,21.8834,21.5955,21.7656,28800.0],["2015-06-12",21.6675,21.6936,21.3796,21.6413,44800.0],["2015-06-15",21.5432,21.8834,21.3338,21.7133,93800.0],["2015-06-16",21.602,22.132,21.602,22.0469,94500.0],["2015-06-17",22.1516,22.1843,21.6086,21.6936,53900.0],["2015-06-18",21.831,22.0207,21.6871,21.9946,74300.0],["2015-06-19",21.9226,22.1777,21.9226,22.1058,156900.0],["2015-06-22",22.2236,22.5179,22.1647,22.4852,127100.0],["2015-06-23",22.4329,22.675,22.4329,22.6422,92900.0],["2015-06-24",22.6161,22.8385,22.4918,22.4918,93700.0],["2015-06-25",22.6292,22.845,22.5114,22.7273,64800.0],["2015-06-26",22.8647,23.1525,22.5965,22.6815,692800.0],["2015-06-29",22.6357,22.7404,22.1516,22.1712,92400.0],["2015-06-30",22.4002,22.4721,22.1123,22.2563,92300.0],["2015-07-01",22.5179,22.9366,22.1123,22.917,126800.0],["2015-07-02",22.9693,22.9693,22.3544,22.4263,96300.0],["2015-07-06",22.2628,22.5834,22.2563,22.5703,80600.0],["2015-07-07",22.603,22.603,22.0404,22.3806,88100.0],["2015-07-08",22.2759,22.6488,22.217,22.6226,75100.0],["2015-07-09",22.8843,23.0348,22.7011,22.7993,79000.0],["2015-07-10",22.9432,23.146,22.6553,23.1067,60200.0],["2015-07-13",23.146,23.2245,22.9039,22.9497,88400.0],["2015-07-14",22.8974,23.146,22.7862,23.1264,41300.0],["2015-07-15",23.1067,23.4011,22.9955,23.2049,66700.0],["2015-07-16",23.4077,23.6236,23.2637,23.3684,100100.0],["2015-07-17",23.3095,23.3292,23.0806,23.2179,46100.0],["2015-07-20",23.2507,23.3488,23.1067,23.2703,47000.0],["2015-07-21",23.2049,23.4665,22.9759,23.0609,71100.0],["2015-07-22",22.6357,23.4011,22.2955,23.1067,79000.0],["2015-07-23",22.6422,22.6422,21.8899,22.1123,215100.0],["2015-07-24",22.0142,22.0404,21.5432,21.6805,201100.0],["2015-07-27",21.5955,21.7591,21.4843,21.7263,106800.0],["2015-07-28",21.8114,21.8637,21.4777,21.7263,61800.0],["2015-07-29",21.6413,21.8572,21.4712,21.7525,108800.0],["2015-07-30",21.602,21.8834,21.5301,21.8441,88700.0],["2015-07-31",21.8049,21.903,21.5235,21.7329,164900.0],["2015-08-03",21.674,21.8637,21.1637,21.2619,173500.0],["2015-08-04",21.2618,21.6282,20.9151,21.0329,223800.0],["2015-08-05",21.1048,21.4843,20.902,21.3796,93000.0],["2015-08-06",21.4123,21.5039,21.2488,21.3665,68900.0],["2015-08-07",21.2488,21.4712,20.9936,21.0721,52300.0],["2015-08-10",21.2553,21.4908,21.131,21.2161,71300.0],["2015-08-11",21.5693,21.5693,21.0787,21.4319,117000.0],["2015-08-12",21.2488,21.2488,20.6927,20.8955,101400.0],["2015-08-13",20.8693,21.1899,20.7319,20.8301,59600.0],["2015-08-14",20.745,20.9413,20.6796,20.9217,95800.0],["2015-08-17",20.7908,21.2815,20.7712,21.1637,93600.0],["2015-08-18",21.1048,21.2226,20.9871,21.0983,59300.0],["2015-08-19",20.974,21.1441,20.7777,20.8824,61400.0],["2015-08-20",20.6862,20.7319,20.4899,20.5095,94800.0],["2015-08-21",20.1759,20.9086,20.1759,20.4245,163000.0],["2015-08-24",19.7179,20.3133,19.4955,19.4955,111300.0],["2015-08-25",20.0646,20.0646,19.1422,19.188,95300.0],["2015-08-26",19.5086,19.7048,19.2273,19.6656,73100.0],["2015-08-27",19.7572,20.0254,19.5413,19.8226,99100.0],["2015-08-28",19.6917,19.9992,19.6002,19.8226,112000.0],["2015-08-31",19.7245,20.1889,19.5805,20.1432,104700.0],["2015-09-01",19.8226,20.0712,19.646,19.7048,136400.0],["2015-09-02",19.9011,20.0516,19.7899,20.0516,87300.0],["2015-09-03",20.0385,20.3067,20.0385,20.1955,76800.0],["2015-09-04",19.9338,20.3918,19.9273,20.0516,116100.0],["2015-09-08",20.3002,20.5553,20.2675,20.4376,56800.0],["2015-09-09",20.5891,20.6023,20.3321,20.3519,143600.0],["2015-09-10",20.2596,20.7275,19.9828,20.543,163600.0],["2015-09-11",20.3651,20.5628,20.2596,20.51,64700.0],["2015-09-14",20.5298,20.6814,20.4903,20.5496,27800.0],["2015-09-15",20.5035,20.8528,20.5035,20.7539,33300.0],["2015-09-16",20.7605,20.9582,20.7012,20.8923,134000.0],["2015-09-17",20.8923,21.0241,20.6155,20.7275,250700.0],["2015-09-18",20.4639,20.8528,20.3123,20.4969,247700.0],["2015-09-21",20.5957,20.833,20.5364,20.7605,78300.0],["2015-09-22",20.5628,20.7209,20.4507,20.6221,58800.0],["2015-09-23",20.6748,20.8264,20.4969,20.6287,52700.0],["2015-09-24",20.4837,20.833,20.4837,20.7803,112400.0],["2015-09-25",20.9714,21.0307,20.6682,20.7473,96700.0],["2015-09-28",20.6221,20.8593,20.4375,20.655,75600.0],["2015-09-29",20.7341,20.7803,20.4771,20.6946,97800.0],["2015-09-30",20.8989,20.9714,20.6682,20.7275,128100.0],["2015-10-01",20.8594,20.9582,20.5562,20.7341,79600.0],["2015-10-02",20.5496,20.6682,20.1344,20.6353,198400.0],["2015-10-05",20.7869,21.09,20.6287,20.9648,111900.0],["2015-10-06",20.9582,21.0241,20.5628,20.7934,110600.0],["2015-10-07",20.8989,21.1691,20.8132,21.1559,124200.0],["2015-10-08",21.123,21.3932,21.0768,21.3734,115000.0],["2015-10-09",21.4196,21.4986,21.0571,21.1625,111200.0],["2015-10-12",21.1625,21.4986,21.0768,21.4986,60400.0],["2015-10-13",21.3998,21.5975,21.2218,21.2284,43200.0],["2015-10-14",21.09,21.1955,20.6353,20.6616,83500.0],["2015-10-15",20.7539,21.2548,20.6419,21.2416,65000.0],["2015-10-16",21.3339,21.3339,20.8725,21.1559,60600.0],["2015-10-19",20.9648,21.3075,20.9648,21.1296,35100.0],["2015-10-20",21.1296,21.4459,21.0768,21.3536,41700.0],["2015-10-21",20.7012,21.1889,20.4573,20.7934,510500.0],["2015-10-22",20.8989,21.1889,20.8989,21.0966,138600.0],["2015-10-23",21.1559,21.4261,20.7605,21.3932,399700.0],["2015-10-26",21.4855,21.6634,21.3207,21.5316,149700.0],["2015-10-27",21.4261,21.4855,21.0241,21.1757,193300.0],["2015-10-28",21.1889,22.0391,21.1889,22.0325,207500.0],["2015-10-29",21.9995,22.1709,21.637,22.0259,174800.0],["2015-10-30",21.9732,22.0193,21.3075,21.5184,218500.0],["2015-11-02",21.5316,21.9007,21.5118,21.7952,136900.0],["2015-11-03",21.7491,21.9073,21.6173,21.7425,79000.0],["2015-11-04",21.7886,21.8611,21.67,21.7952,96600.0],["2015-11-05",21.7491,22.1445,21.7491,21.9995,269100.0],["2015-11-06",21.9929,22.619,21.9929,22.4147,264200.0],["2015-11-09",22.4147,22.5004,22.0259,22.2236,74300.0],["2015-11-10",22.1643,22.4081,22.0325,22.4016,125500.0],["2015-11-11",22.2895,22.5268,22.1709,22.2632,170600.0],["2015-11-12",22.072,22.0786,21.7557,21.9468,83400.0],["2015-11-13",21.7359,22.0127,21.5711,21.6832,99800.0],["2015-11-16",21.6502,21.815,21.4591,21.8084,86800.0],["2015-11-17",21.8414,22.1445,21.6305,22.0588,212300.0],["2015-11-18",22.0852,22.25,21.7755,22.2038,110400.0],["2015-11-19",22.1577,22.2763,21.9534,22.1116,37000.0],["2015-11-20",22.1182,22.3488,21.9534,22.1973,92600.0],["2015-11-23",22.0918,22.3422,22.0918,22.2566,103300.0],["2015-11-24",22.1313,22.4082,21.9864,22.3884,76500.0],["2015-11-25",22.2698,22.4082,22.1643,22.3884,73600.0],["2015-11-27",22.3554,22.4081,22.2566,22.4081,38900.0],["2015-11-30",22.4081,22.5663,22.25,22.3554,92300.0],["2015-12-01",22.4016,22.5531,22.2895,22.4279,117100.0],["2015-12-02",22.4411,22.5334,21.9402,21.9863,69800.0],["2015-12-03",22.0457,22.0918,21.5382,21.6173,96400.0],["2015-12-04",21.5909,21.9863,21.5909,21.9007,53100.0],["2015-12-07",21.8414,21.8414,21.0966,21.1559,184000.0],["2015-12-08",21.0834,21.0834,20.4969,20.5232,97600.0],["2015-12-09",20.4834,20.4834,20.1182,20.251,210800.0],["2015-12-10",20.2576,20.5763,20.0916,20.4037,99800.0],["2015-12-11",20.0053,20.3307,19.7729,19.7929,127500.0],["2015-12-14",19.8194,19.9456,19.5804,19.7729,110900.0],["2015-12-15",19.9124,20.178,19.8526,20.1514,116700.0],["2015-12-16",20.2975,20.5232,19.9389,20.3971,209300.0],["2015-12-17",20.4502,20.5166,20.251,20.2576,177000.0],["2015-12-18",20.2112,20.3904,19.68,19.9057,358500.0],["2015-12-21",20.1381,20.1448,19.8261,20.0717,143700.0],["2015-12-22",20.1448,20.1448,19.8194,20.0784,146500.0],["2015-12-23",20.1912,20.2045,20.012,20.0784,96800.0],["2015-12-24",20.1182,20.1448,19.8991,19.9389,99100.0],["2015-12-28",19.8925,20.1979,19.8194,20.1249,108000.0],["2015-12-29",20.2576,20.5697,20.0452,20.2842,53200.0],["2015-12-30",20.2377,20.2576,19.9788,20.2112,114400.0],["2015-12-31",20.1381,20.2377,19.9257,19.9323,105800.0],["2016-01-04",19.6999,19.8061,19.4144,19.4941,174700.0],["2016-01-05",19.5804,19.5937,19.1887,19.3414,85000.0],["2016-01-06",19.1687,19.6136,19.1687,19.421,101800.0],["2016-01-07",19.255,19.5074,19.255,19.3281,128900.0],["2016-01-08",19.846,19.846,19.1754,19.2019,148400.0],["2016-01-11",19.275,19.4941,19.2351,19.421,136500.0],["2016-01-12",19.5671,19.6335,18.9231,19.2219,117800.0],["2016-01-13",19.2617,19.2617,18.2989,18.4317,123400.0],["2016-01-14",18.445,18.9231,18.3454,18.6176,153800.0],["2016-01-15",18.206,18.7438,17.8806,18.3255,116400.0],["2016-01-19",18.4981,18.518,18.2525,18.372,131700.0],["2016-01-20",18.0997,18.6508,17.9603,18.4848,202100.0],["2016-01-21",18.4716,18.6176,18.3056,18.3653,133000.0],["2016-01-22",18.5313,18.7903,18.4317,18.611,95400.0],["2016-01-25",18.5579,20.158,18.0798,18.1263,120600.0],["2016-01-26",18.2193,18.6309,18.1462,18.4716,85600.0],["2016-01-27",19.3148,19.3148,18.5313,18.684,115500.0],["2016-01-28",18.7438,18.9961,18.5844,18.8102,207400.0],["2016-01-29",18.8235,19.2816,18.7704,19.2683,184700.0],["2016-02-01",19.1687,19.3746,18.9629,19.182,113200.0],["2016-02-02",18.943,18.943,18.5977,18.6508,149100.0],["2016-02-03",18.7438,18.8965,18.4052,18.7172,219100.0],["2016-02-04",18.5778,19.1355,18.5446,18.6907,131500.0],["2016-02-05",18.6309,18.9496,18.5712,18.5712,203800.0],["2016-02-08",18.3388,18.8567,18.2657,18.7239,102400.0],["2016-02-09",18.518,18.9828,18.518,18.7836,78700.0],["2016-02-10",18.9563,19.1223,18.3587,18.3853,76900.0],["2016-02-11",18.0533,18.3056,17.9404,18.04,84200.0],["2016-02-12",18.1197,18.5911,18.0599,18.5048,104900.0],["2016-02-16",18.7106,19.0758,18.4517,18.87,76000.0],["2016-02-17",18.9563,19.0094,18.4317,18.5911,110700.0],["2016-02-18",18.5778,18.7106,18.2989,18.6309,114400.0],["2016-02-19",18.5844,19.0691,18.3653,18.7239,82700.0],["2016-02-22",18.8766,19.0227,18.7239,18.7637,70900.0],["2016-02-23",18.6973,18.7239,18.3853,18.4716,141200.0],["2016-02-24",18.2525,18.5844,18.0997,18.5048,69400.0],["2016-02-25",18.5247,18.7504,18.4251,18.5844,40500.0],["2016-02-26",18.7504,19.0492,18.5579,18.87,140700.0],["2016-02-29",18.8899,19.68,18.5247,18.7703,184600.0],["2016-03-01",18.8434,19.348,18.8434,19.348,72300.0],["2016-03-02",19.2882,19.4675,19.0359,19.2152,82900.0],["2016-03-03",19.1488,19.514,19.1488,19.5007,79900.0],["2016-03-04",19.5074,19.587,19.255,19.4011,79500.0],["2016-03-07",19.2949,19.7132,19.2019,19.7065,89000.0],["2016-03-08",19.5538,19.8261,19.4675,19.7065,161200.0],["2016-03-09",19.8203,20.0212,19.4254,19.499,109600.0],["2016-03-10",19.5459,19.7735,19.2848,19.6999,100900.0],["2016-03-11",19.8137,19.894,19.6195,19.8137,86500.0],["2016-03-14",19.7266,19.807,19.4187,19.6061,77300.0],["2016-03-15",19.4455,19.5727,18.9635,19.2045,108100.0],["2016-03-16",19.2045,19.3518,18.8564,18.9568,42300.0],["2016-03-17",18.9568,19.4053,18.7962,19.325,77400.0],["2016-03-18",19.4656,19.7534,19.325,19.566,219200.0],["2016-03-21",19.5727,19.7266,19.3518,19.6061,93100.0],["2016-03-22",19.5258,19.6999,19.4053,19.5325,85400.0],["2016-03-23",19.4254,19.7668,19.1644,19.1644,69100.0],["2016-03-24",19.0907,19.2648,18.823,19.2112,42800.0],["2016-03-28",19.2715,19.412,19.0439,19.2581,75900.0],["2016-03-29",19.2447,19.6195,19.0773,19.5861,110700.0],["2016-03-30",19.6329,19.9743,19.6262,19.8873,103700.0],["2016-03-31",19.7802,20.0814,19.7802,19.8873,232700.0],["2016-04-01",19.9007,20.068,19.566,19.9542,93000.0],["2016-04-04",19.9877,20.0479,19.8337,19.894,92200.0],["2016-04-05",19.6999,19.9074,19.6396,19.7333,168700.0],["2016-04-06",19.7467,20.0078,19.6932,19.9341,112900.0],["2016-04-07",19.8806,19.894,19.3384,19.4589,148600.0],["2016-04-08",19.5459,19.9542,19.5459,19.9141,133100.0],["2016-04-11",20.0145,20.2822,19.8672,19.9341,165600.0],["2016-04-12",19.9341,20.2956,19.9274,20.1617,90600.0],["2016-04-13",20.2822,20.7508,20.2554,20.7508,178400.0],["2016-04-14",20.7307,21.0721,20.55,20.898,105500.0],["2016-04-15",20.8177,21.0654,20.7976,20.9918,88400.0],["2016-04-18",20.878,21.3264,20.878,21.0855,143000.0],["2016-04-19",21.139,21.2863,21.0654,21.2461,86200.0],["2016-04-20",21.3934,22.4042,20.7508,21.9891,411600.0],["2016-04-21",20.9248,21.6544,20.9248,21.4469,260300.0],["2016-04-22",21.3934,21.795,21.3465,21.5473,166400.0],["2016-04-25",21.4336,21.5072,21.2528,21.4938,102500.0],["2016-04-26",21.5808,21.8151,21.4536,21.6678,84100.0],["2016-04-27",21.7013,21.7549,21.3264,21.5808,73300.0],["2016-04-28",21.4938,21.621,21.3198,21.3331,49700.0],["2016-04-29",21.2997,21.5607,21.2528,21.5072,119500.0],["2016-05-02",21.6143,21.8218,21.4135,21.7682,73200.0],["2016-05-03",21.5273,21.7682,21.1725,21.2863,77800.0],["2016-05-04",20.9516,21.4402,20.6035,21.3532,285400.0],["2016-05-05",21.4603,21.5607,21.2127,21.2997,104600.0],["2016-05-06",21.1591,21.4135,21.139,21.2997,104500.0],["2016-05-09",21.2863,21.4202,20.9181,21.2394,87600.0],["2016-05-10",21.1993,21.4135,21.1792,21.3398,224400.0],["2016-05-11",21.2729,21.4269,21.2595,21.3131,137600.0],["2016-05-12",21.3532,21.5942,21.1457,21.3398,62900.0],["2016-05-13",21.3398,21.534,21.0654,21.1591,71300.0],["2016-05-16",21.2127,21.5139,21.1524,21.3599,82600.0],["2016-05-17",21.2662,21.4536,20.8378,20.9449,91900.0],["2016-05-18",21.0252,21.5005,21.0252,21.5005,209200.0],["2016-05-19",21.3934,21.6611,21.0453,21.206,79300.0],["2016-05-20",21.3532,21.4603,21.2662,21.4603,112800.0],["2016-05-23",21.4001,21.4871,21.2729,21.3398,67400.0],["2016-05-24",21.5005,21.7214,21.4001,21.6678,209600.0],["2016-05-25",21.6946,22.0427,21.6745,21.9757,114300.0],["2016-05-26",21.9624,22.0226,21.6611,21.6745,116300.0],["2016-05-27",21.6946,21.9289,21.6544,21.9088,65900.0],["2016-05-31",22.0025,22.0025,21.7682,21.862,110700.0],["2016-06-01",21.7281,21.9088,21.621,21.8553,153000.0],["2016-06-02",21.9088,21.9088,21.6678,21.7348,113500.0],["2016-06-03",21.5808,21.5808,21.206,21.4603,122600.0],["2016-06-06",21.4402,21.7615,21.4402,21.6745,101800.0],["2016-06-07",21.6678,21.7415,21.5273,21.6812,95000.0],["2016-06-08",21.7082,21.8835,21.6408,21.8498,70900.0],["2016-06-09",21.7419,21.7419,21.2968,21.5666,68700.0],["2016-06-10",21.1485,21.4654,21.1282,21.344,86800.0],["2016-06-13",21.2226,21.3575,21.0068,21.0203,105100.0],["2016-06-14",21.0001,21.2159,20.7034,20.8248,71400.0],["2016-06-15",20.8382,21.0945,20.5955,20.7573,78600.0],["2016-06-16",20.5685,20.7573,20.5348,20.7236,126900.0],["2016-06-17",20.7776,21.0136,20.7641,20.8855,386300.0],["2016-06-20",21.1687,21.4452,21.1282,21.1552,80800.0],["2016-06-21",21.1754,21.2294,20.9664,21.1485,53100.0],["2016-06-22",21.135,21.3238,21.0675,21.1013,101000.0],["2016-06-23",21.3373,21.5666,21.3171,21.5126,151200.0],["2016-06-24",20.5752,20.8113,20.3999,20.5685,400700.0],["2016-06-27",20.2987,20.2987,19.8537,19.9143,164400.0],["2016-06-28",20.1841,20.3122,19.9346,20.2448,211200.0],["2016-06-29",20.3594,20.5483,20.2853,20.3797,106100.0],["2016-06-30",20.3999,20.9394,20.2785,20.9394,96200.0],["2016-07-01",20.9529,21.0271,20.6022,20.7371,79500.0],["2016-07-05",20.5618,20.5887,20.2448,20.3999,73900.0],["2016-07-06",20.3392,20.6022,20.0829,20.5213,97300.0],["2016-07-07",20.5145,20.7776,20.319,20.528,71400.0],["2016-07-08",20.7641,21.0541,20.6899,20.8922,96500.0],["2016-07-11",20.9529,21.2429,20.9462,21.2092,73000.0],["2016-07-12",21.3508,21.5733,21.3103,21.4587,127200.0],["2016-07-13",21.5059,21.7352,21.4047,21.5463,163900.0],["2016-07-14",21.8161,21.8161,21.2901,21.5733,79000.0],["2016-07-15",21.7621,21.7621,21.3036,21.6273,73700.0],["2016-07-18",21.5598,21.6542,21.4384,21.4991,85000.0],["2016-07-19",21.4856,21.5598,21.344,21.3508,103500.0],["2016-07-20",21.3508,21.3508,21.0001,21.1282,118700.0],["2016-07-21",21.0338,21.0338,20.6831,20.845,129200.0],["2016-07-22",20.872,21.1552,20.7776,21.0338,57900.0],["2016-07-25",20.9192,21.0406,20.7708,20.8517,56400.0],["2016-07-26",20.8382,20.9596,20.6764,20.9461,57400.0],["2016-07-27",20.9259,21.1552,20.8383,20.9866,39300.0],["2016-07-28",20.8315,21.0001,20.7978,20.9327,53500.0],["2016-07-29",20.9394,21.0945,20.845,20.8517,78900.0],["2016-08-01",20.8989,20.9664,20.6764,20.7371,49000.0],["2016-08-02",20.6764,20.8248,20.5752,20.6697,74100.0],["2016-08-03",20.6899,20.8855,20.6629,20.8855,43300.0],["2016-08-04",20.791,20.9866,20.791,20.8652,40800.0],["2016-08-05",21.0338,21.425,20.7641,21.344,132800.0],["2016-08-08",21.344,21.3643,21.0878,21.2361,58800.0],["2016-08-09",21.2159,21.5598,21.0878,21.3238,37800.0],["2016-08-10",21.3171,21.3305,20.9596,21.0743,39700.0],["2016-08-11",21.0945,21.2429,20.6697,21.1485,42300.0],["2016-08-12",21.0608,21.108,20.5415,21.081,33200.0],["2016-08-15",21.1013,21.3238,21.081,21.2631,32900.0],["2016-08-16",21.162,21.2968,20.8113,21.2159,44300.0],["2016-08-17",21.2159,21.2901,21.0675,21.1619,53300.0],["2016-08-18",21.162,21.344,21.108,21.344,67300.0],["2016-08-19",21.3036,21.5463,21.0675,21.3036,84800.0],["2016-08-22",21.3171,21.3912,20.9664,21.3103,28100.0],["2016-08-23",21.2766,21.5126,21.2766,21.4924,56900.0],["2016-08-24",21.4384,21.6205,21.4384,21.6138,63100.0],["2016-08-25",21.5531,21.661,21.4991,21.6475,51700.0],["2016-08-26",21.6947,21.7621,21.5059,21.661,41600.0],["2016-08-29",21.7149,21.7419,21.5935,21.6475,77300.0],["2016-08-30",21.6138,21.8633,21.6138,21.8498,36900.0],["2016-08-31",21.8835,22.0724,21.7891,22.0724,125200.0],["2016-09-01",22.0926,22.0926,21.7284,22.0117,82000.0],["2016-09-02",22.0184,22.1735,21.9307,22.0589,74000.0],["2016-09-06",22.1331,22.1331,21.7756,21.8768,80200.0],["2016-09-07",21.897,22.1398,21.7217,22.1196,106400.0],["2016-09-08",22.0993,22.2207,22.0184,22.2072,88100.0],["2016-09-09",22.0926,22.2544,21.9982,21.9982,198400.0],["2016-09-12",22.005,22.2971,21.543,22.2971,250700.0],["2016-09-13",22.0593,22.0933,21.577,21.8691,181800.0],["2016-09-14",21.8283,21.9982,21.6857,21.8012,159800.0],["2016-09-15",21.74,22.0933,21.74,22.0389,139500.0],["2016-09-16",22.1205,22.1884,21.7876,22.0457,296300.0],["2016-09-19",22.1273,22.2156,21.9846,22.0797,63900.0],["2016-09-20",22.1476,22.3175,22.0593,22.0593,113000.0],["2016-09-21",22.2224,22.2428,21.9506,22.0525,133900.0],["2016-09-22",22.1884,22.4194,22.1341,22.4126,112500.0],["2016-09-23",22.3243,22.4805,22.2699,22.4058,93000.0],["2016-09-26",22.3039,22.365,21.8759,21.8963,73300.0],["2016-09-27",21.8759,22.1137,21.4886,22.0186,94600.0],["2016-09-28",22.1408,22.2971,21.7808,22.2563,99300.0],["2016-09-29",22.3175,22.3786,21.9642,21.971,76600.0],["2016-09-30",22.0457,22.433,21.937,22.3379,126400.0],["2016-10-03",22.1612,22.236,22.0186,22.1137,71600.0],["2016-10-04",22.168,22.2971,22.0661,22.1001,65700.0],["2016-10-05",21.9302,22.4126,21.9302,22.3039,99600.0],["2016-10-06",22.2224,22.4194,22.2224,22.399,89900.0],["2016-10-07",22.2699,22.4194,22.1884,22.3718,74400.0],["2016-10-10",22.4194,22.7183,22.4194,22.6843,83300.0],["2016-10-11",22.6843,22.8678,22.3447,22.4737,140500.0],["2016-10-12",22.5145,22.7115,22.4398,22.5621,63400.0],["2016-10-13",22.4262,22.4262,21.9302,22.1205,89200.0],["2016-10-14",22.3175,22.3379,22.1341,22.2088,51900.0],["2016-10-17",22.2699,22.3379,22.1612,22.2495,78600.0],["2016-10-18",22.4534,22.4534,22.1544,22.399,69400.0],["2016-10-19",22.4194,22.6776,22.4058,22.5824,60300.0],["2016-10-20",22.5824,22.6979,22.433,22.63,69300.0],["2016-10-21",22.4262,22.596,22.4194,22.5756,44800.0],["2016-10-24",22.7591,22.9833,22.7047,22.8542,96100.0],["2016-10-25",22.8678,22.9969,22.6504,22.9833,105200.0],["2016-10-26",22.8338,22.9289,21.7808,21.8215,165100.0],["2016-10-27",22.0186,22.4669,21.9574,22.3922,121800.0],["2016-10-28",22.3515,22.4669,22.2088,22.3718,131800.0],["2016-10-31",22.4058,22.6368,22.3039,22.3582,64300.0],["2016-11-01",22.4194,22.5077,22.0661,22.168,81700.0],["2016-11-02",22.1748,22.1748,21.8079,21.9438,80900.0],["2016-11-03",22.1001,22.2563,22.0729,22.202,57900.0],["2016-11-04",22.2699,22.2767,22.0253,22.0253,71400.0],["2016-11-07",22.3786,22.7591,22.2767,22.7387,181100.0],["2016-11-08",22.6164,22.8814,22.6096,22.7862,79600.0],["2016-11-09",22.3718,23.9616,22.3718,23.6694,362000.0],["2016-11-10",23.8189,25.1437,23.7102,24.8244,244200.0],["2016-11-11",24.7904,26.2035,24.4439,25.9793,373800.0],["2016-11-14",26.156,26.8014,25.7823,26.0744,308500.0],["2016-11-15",25.8163,26.0948,25.2796,25.9114,170500.0],["2016-11-16",25.6872,26.0201,25.4834,26.0065,106700.0],["2016-11-17",26.0676,26.4617,26.0676,26.2782,90000.0],["2016-11-18",26.1899,26.8353,26.054,26.8285,111700.0],["2016-11-21",26.8149,26.8353,26.4413,26.8217,101700.0],["2016-11-22",26.5228,27.0731,26.4956,27.0459,125200.0],["2016-11-23",27.1614,27.175,26.944,27.175,88800.0],["2016-11-25",27.2226,27.3381,27.0527,27.3381,57700.0],["2016-11-28",27.2226,27.3245,26.8489,26.8965,60400.0],["2016-11-29",27.0527,27.243,26.815,26.9372,66800.0],["2016-11-30",27.175,27.2565,27.0391,27.0867,93400.0],["2016-12-01",27.1546,27.6981,27.0731,27.3041,95100.0],["2016-12-02",27.1478,27.3449,26.8421,26.944,66600.0],["2016-12-05",27.0459,27.5555,27.0459,27.372,155600.0],["2016-12-06",27.2769,27.8544,27.2429,27.7389,111900.0],["2016-12-07",27.8004,27.9507,27.7047,27.9029,93900.0],["2016-12-08",27.9371,29.1467,27.9371,29.0715,274200.0],["2016-12-09",29.1467,29.4952,28.8733,29.3859,179600.0],["2016-12-12",29.2697,29.4269,28.6956,28.8802,245700.0],["2016-12-13",29.0578,29.2629,28.5043,28.6683,130900.0],["2016-12-14",28.559,28.7366,28.1079,28.3266,119100.0],["2016-12-15",28.3471,28.9348,28.3129,28.682,212900.0],["2016-12-16",28.764,28.9075,28.2104,28.4428,319100.0],["2016-12-19",28.2856,28.6888,27.6432,28.4838,160000.0],["2016-12-20",28.7161,29.1398,28.6478,29.1125,95400.0],["2016-12-21",29.1467,29.4405,29.0442,29.3244,91500.0],["2016-12-22",29.1604,29.7002,28.9827,29.4747,142800.0],["2016-12-23",29.5636,29.6046,29.2355,29.4542,36900.0],["2016-12-27",29.4884,29.7139,29.3995,29.6046,46400.0],["2016-12-28",29.6592,29.7207,28.9075,29.6797,108700.0],["2016-12-29",29.6934,29.9121,29.2014,29.5089,66100.0],["2016-12-30",29.6592,29.6592,29.2355,29.4269,99100.0],["2017-01-03",29.8164,30.1991,29.1057,29.3517,121100.0],["2017-01-04",29.3859,29.8984,29.3859,29.6319,150800.0],["2017-01-05",29.5841,29.6524,28.9075,28.9895,122500.0],["2017-01-06",29.0989,29.5977,28.9143,29.0852,159600.0],["2017-01-09",28.8665,29.0442,28.4565,28.4701,117200.0],["2017-01-10",28.4701,29.1125,28.3676,28.9895,141600.0],["2017-01-11",29.0989,29.4747,28.8392,29.3449,116700.0],["2017-01-12",29.2492,29.2492,28.4155,28.7298,77400.0],["2017-01-13",28.8528,29.4679,28.8528,28.9553,98500.0],["2017-01-17",28.7025,28.7025,28.1284,28.1694,114900.0],["2017-01-18",28.0259,28.5248,27.8209,28.4975,95900.0],["2017-01-19",28.6205,28.8118,28.1626,28.2788,89800.0],["2017-01-20",28.2446,28.7025,28.2446,28.5453,109800.0],["2017-01-23",28.4838,28.5795,28.2309,28.4291,45200.0],["2017-01-24",28.5248,28.9827,28.3539,28.846,124700.0],["2017-01-25",28.9075,29.8574,28.9075,29.6319,124800.0],["2017-01-26",29.4816,29.9121,29.4337,29.6251,140700.0],["2017-01-27",29.4474,29.5226,28.7093,28.9143,160100.0],["2017-01-30",28.7366,28.7366,28.0601,28.2788,108200.0],["2017-01-31",28.2446,28.5043,27.9371,28.3608,105900.0],["2017-02-01",28.5795,29.0852,28.0533,28.1353,71900.0],["2017-02-02",28.0669,28.0943,27.6706,27.7662,54600.0],["2017-02-03",28.0943,28.5385,27.8414,28.477,67600.0],["2017-02-06",28.3266,28.4838,28.0054,28.0054,45100.0],["2017-02-07",28.0054,28.2036,27.6911,27.7799,81800.0],["2017-02-08",27.6501,27.6501,26.8983,27.3767,99200.0],["2017-02-09",27.4382,28.0123,27.4109,27.7526,68400.0],["2017-02-10",28.0054,28.0054,27.6569,27.8892,91300.0],["2017-02-13",28.0191,28.5111,28.0054,28.1694,74300.0],["2017-02-14",28.1558,28.5043,27.9917,28.2788,145000.0],["2017-02-15",28.2924,28.4428,28.0191,28.1284,101600.0],["2017-02-16",28.1216,28.1899,27.8824,28.1558,90300.0],["2017-02-17",28.1694,28.1763,27.9576,28.0464,89700.0],["2017-02-21",28.0943,28.3198,28.0669,28.313,100600.0],["2017-02-22",28.2173,28.4565,27.9849,28.354,130600.0],["2017-02-23",28.3061,28.5385,27.9234,28.4633,115200.0],["2017-02-24",28.1626,28.641,27.7389,28.2788,116200.0],["2017-02-27",28.2514,28.4633,27.9644,28.0738,148300.0],["2017-02-28",27.9781,28.0533,27.4929,27.5817,131200.0],["2017-03-01",28.1216,28.4633,27.7457,28.3335,235800.0],["2017-03-02",28.3266,28.3266,27.486,27.5475,101500.0],["2017-03-03",27.7457,27.9029,27.527,27.6637,128400.0],["2017-03-06",27.486,27.6637,27.199,27.5339,69100.0],["2017-03-07",27.4792,27.6911,27.2469,27.3494,76100.0],["2017-03-08",27.5764,27.824,27.1499,27.1705,105400.0],["2017-03-09",27.1843,27.5901,27.0467,27.1086,97500.0],["2017-03-10",27.2943,27.2943,26.4207,26.5996,126600.0],["2017-03-13",26.5102,26.7509,26.462,26.5858,77200.0],["2017-03-14",26.3313,26.6202,26.1869,26.5239,98900.0],["2017-03-15",26.5652,26.8128,26.5377,26.579,87600.0],["2017-03-16",26.6409,26.8954,26.579,26.7509,89200.0],["2017-03-17",26.634,26.8472,26.2488,26.7372,354200.0],["2017-03-20",26.5927,26.6134,26.3038,26.3176,68800.0],["2017-03-21",26.5171,26.5171,24.6186,24.6323,193500.0],["2017-03-22",24.3984,24.6461,24.0132,24.3365,203200.0],["2017-03-23",24.3021,24.8937,24.2953,24.6392,106000.0],["2017-03-24",24.6805,24.8387,24.3847,24.6186,107500.0],["2017-03-27",24.1646,24.5773,23.9445,24.5223,146600.0],["2017-03-28",24.4053,25.0382,24.2127,25.0038,194300.0],["2017-03-29",25.554,25.7191,25.1345,25.5884,214000.0],["2017-03-30",25.6366,26.5033,25.6366,26.3382,174400.0],["2017-03-31",26.2763,26.5377,26.18,26.2144,225000.0],["2017-04-03",26.2488,26.462,25.7466,26.1456,145800.0],["2017-04-04",25.9736,26.0768,25.6641,25.8361,125500.0],["2017-04-05",26.0768,26.1662,25.4096,25.4371,137200.0],["2017-04-06",25.4853,25.7673,25.3133,25.6366,94700.0],["2017-04-07",25.5059,25.9255,25.5059,25.8223,151400.0],["2017-04-10",25.7879,26.0837,25.327,25.6228,66300.0],["2017-04-11",25.4853,26.0287,25.4853,26.0149,72900.0],["2017-04-12",25.9461,26.0493,25.499,25.7535,106900.0],["2017-04-13",25.6916,25.7329,25.1688,25.2789,185800.0],["2017-04-17",25.3202,25.9049,25.1964,25.8361,126500.0],["2017-04-18",25.6572,26.0768,25.6572,25.9805,127200.0],["2017-04-19",25.7673,27.2943,25.7673,26.7784,268500.0],["2017-04-20",26.916,27.1774,26.7165,27.1499,241200.0],["2017-04-21",27.0949,27.5213,25.5816,27.5007,187900.0],["2017-04-24",28.0923,28.4568,27.8859,28.0235,170100.0],["2017-04-25",28.3674,28.5118,28.0991,28.1266,158800.0],["2017-04-26",28.0303,28.732,28.0303,28.4293,214200.0],["2017-04-27",28.4912,28.4981,27.9616,27.9822,72100.0],["2017-04-28",28.0097,28.1885,27.37,27.3838,88200.0],["2017-05-01",27.6451,27.8997,27.2806,27.5695,119300.0],["2017-05-02",27.5901,28.0303,27.3219,27.5832,138400.0],["2017-05-03",27.2668,27.7483,27.2256,27.652,96000.0],["2017-05-04",27.879,28.1817,27.3425,27.8309,57200.0],["2017-05-05",27.9478,27.9478,27.4801,27.8033,74500.0],["2017-05-08",27.8034,27.8446,27.4113,27.6727,62700.0],["2017-05-09",27.707,28.0716,27.2324,27.4319,96100.0],["2017-05-10",27.3425,27.4732,27.143,27.3218,110400.0],["2017-05-11",27.3219,27.5695,26.6753,26.7716,168300.0],["2017-05-12",26.6271,26.6753,26.2006,26.462,85100.0],["2017-05-15",26.4964,26.9573,26.4964,26.744,50200.0],["2017-05-16",26.7578,26.8059,26.3932,26.7647,67200.0],["2017-05-17",26.1662,26.4551,25.6985,26.0012,179700.0],["2017-05-18",25.898,26.5652,25.898,26.3382,126800.0],["2017-05-19",26.2969,26.5446,25.8498,25.8705,105400.0],["2017-05-22",25.9874,26.235,25.726,26.0562,70500.0],["2017-05-23",26.1525,26.5033,25.8911,26.407,48500.0],["2017-05-24",26.4345,26.9848,25.9874,26.3245,127200.0],["2017-05-25",26.4276,26.6134,25.9668,26.125,91300.0],["2017-05-26",26.0631,26.2006,25.9049,26.1043,51700.0],["2017-05-30",25.9599,25.9599,25.6641,25.7398,58100.0],["2017-05-31",25.7742,25.7742,25.1001,25.5609,79400.0],["2017-06-01",25.6641,26.0287,25.4302,26.0149,72800.0],["2017-06-02",26.8059,27.1843,26.235,26.6684,162300.0],["2017-06-05",26.634,26.8335,26.0906,26.0906,89700.0],["2017-06-06",25.8429,25.9599,25.5953,25.726,118700.0],["2017-06-07",25.8507,26.1901,25.8091,25.8923,107400.0],["2017-06-08",25.8368,27.0075,25.7814,26.6473,164400.0],["2017-06-09",26.862,27.9703,26.862,27.9218,166900.0],["2017-06-12",27.9357,28.4482,27.2014,27.5962,77300.0],["2017-06-13",27.7694,27.8595,27.4577,27.6932,65100.0],["2017-06-14",27.4854,27.7556,27.049,27.7486,104300.0],["2017-06-15",27.5062,28.1573,27.4785,27.6863,83100.0],["2017-06-16",27.2014,27.6863,27.0767,27.527,240500.0],["2017-06-19",27.6447,27.8387,27.1668,27.3122,105800.0],["2017-06-20",27.2845,27.5131,26.7858,26.8274,110600.0],["2017-06-21",26.8551,26.8551,26.3217,26.3425,86800.0],["2017-06-22",26.3425,26.5641,26.0585,26.1901,38500.0],["2017-06-23",26.3079,26.5364,26.1278,26.3841,294800.0],["2017-06-26",26.391,26.6958,26.2317,26.4395,81100.0],["2017-06-27",26.488,26.9936,26.3148,26.4048,110700.0],["2017-06-28",26.6819,27.2014,26.6473,27.1252,82500.0],["2017-06-29",27.3954,27.9218,27.2222,27.6794,152200.0],["2017-06-30",27.7556,27.7556,27.3607,27.3884,124100.0],["2017-07-03",27.7278,28.3997,27.527,28.2681,69800.0],["2017-07-05",28.2473,28.3028,27.3676,28.185,183400.0],["2017-07-06",28.1296,28.379,27.8317,27.9564,107400.0],["2017-07-07",28.1435,28.2958,27.617,28.1712,77200.0],["2017-07-10",27.998,28.3166,27.7971,27.8664,113000.0],["2017-07-11",27.901,27.9426,27.3677,27.7348,63100.0],["2017-07-12",27.7348,28.0811,27.5685,27.8387,41200.0],["2017-07-13",27.8387,28.2196,27.5131,27.8802,100500.0],["2017-07-14",27.6378,27.8872,27.4092,27.5616,93300.0],["2017-07-17",27.5616,27.9079,27.3815,27.6239,61300.0],["2017-07-18",27.4508,27.804,27.333,27.6863,58700.0],["2017-07-19",27.7209,28.1088,27.4854,27.7902,94700.0],["2017-07-20",27.6863,28.1296,26.8828,27.1876,190000.0],["2017-07-21",27.7209,27.7209,26.1001,26.2317,188400.0],["2017-07-24",26.1693,26.5849,26.1693,26.4741,105600.0],["2017-07-25",26.8551,27.0698,26.7027,26.952,79100.0],["2017-07-26",26.9798,26.9798,26.2386,26.2871,54300.0],["2017-07-27",26.3356,26.6126,26.1832,26.2732,63400.0],["2017-07-28",26.2247,26.2247,25.9407,26.1139,122500.0],["2017-07-31",26.4603,26.6473,26.2247,26.481,141300.0],["2017-08-01",26.6057,26.6403,26.3079,26.4741,50700.0],["2017-08-02",26.481,26.6958,26.204,26.3563,51700.0],["2017-08-03",26.3217,26.4602,25.8853,26.0169,43900.0],["2017-08-04",26.197,26.5226,26.1624,26.3009,45500.0],["2017-08-07",26.2594,26.384,25.9615,26.1,48700.0],["2017-08-08",26.01,26.5988,25.9892,26.2247,108900.0],["2017-08-09",26.1416,26.4533,25.6567,25.7745,136100.0],["2017-08-10",25.6152,25.636,25.2134,25.2411,65700.0],["2017-08-11",25.3797,25.4974,24.7563,24.9502,96500.0],["2017-08-14",24.9779,25.7537,24.9779,25.7122,68800.0],["2017-08-15",25.8576,25.9685,25.345,25.4143,46300.0],["2017-08-16",25.5598,25.726,25.2966,25.3935,69900.0],["2017-08-17",25.2827,25.3727,24.8186,24.8463,71900.0],["2017-08-18",24.5831,25.255,24.5831,24.9017,67000.0],["2017-08-21",24.8394,25.1095,24.784,25.0749,75500.0],["2017-08-22",25.1857,25.3381,25.1442,25.255,54100.0],["2017-08-23",25.0333,25.4974,25.0264,25.352,110700.0],["2017-08-24",25.4489,25.5667,25.2966,25.5598,98700.0],["2017-08-25",25.5459,25.8923,25.5459,25.7676,50400.0],["2017-08-28",25.8091,25.8784,25.6083,25.8368,85200.0],["2017-08-29",25.5113,25.8438,25.4351,25.7606,81500.0],["2017-08-30",25.7191,26.1347,25.6983,25.9754,95700.0],["2017-08-31",26.0446,26.3771,25.8438,26.3079,139400.0],["2017-09-01",26.3148,26.6265,26.2594,26.4949,87100.0],["2017-09-05",26.3079,26.9036,25.8784,26.1832,173600.0],["2017-09-06",26.2663,26.4325,25.9407,26.204,146500.0],["2017-09-07",26.204,26.204,25.1926,25.3391,88800.0],["2017-09-08",25.2972,25.8552,25.2972,25.7785,76600.0],["2017-09-11",26.0226,26.2946,25.7855,26.197,100900.0],["2017-09-12",26.2528,26.8177,26.2528,26.6224,62800.0],["2017-09-13",26.5108,26.734,26.455,26.734,94800.0],["2017-09-14",26.6852,26.6992,26.1691,26.2946,114700.0],["2017-09-15",26.3365,26.4341,26.0993,26.204,267400.0],["2017-09-18",26.2388,26.6434,26.197,26.469,119600.0],["2017-09-19",26.4062,26.6155,26.3365,26.5387,151000.0],["2017-09-20",26.469,27.3269,26.2737,27.2013,155400.0],["2017-09-21",27.0479,27.4664,26.9502,27.3618,65600.0],["2017-09-22",27.3408,27.6059,27.1804,27.4803,80900.0],["2017-09-25",27.4873,27.7244,27.2013,27.5431,60200.0],["2017-09-26",27.5361,27.7244,27.2013,27.578,93700.0],["2017-09-27",27.5849,28.7009,27.5849,28.673,166300.0],["2017-09-28",28.6381,28.7288,28.0313,28.6521,138500.0],["2017-09-29",28.5056,28.8892,28.5056,28.6102,95600.0],["2017-10-02",28.6451,29.0148,27.7802,29.0078,127200.0],["2017-10-03",29.1124,29.1124,28.6521,29.0357,125800.0],["2017-10-04",29.0287,29.0287,28.5056,28.687,92500.0],["2017-10-05",28.7567,29.0706,28.5335,28.9659,61900.0],["2017-10-06",29.0148,29.3705,28.8055,29.0008,111500.0],["2017-10-09",29.1264,29.2798,28.8334,29.2031,103300.0],["2017-10-10",29.1891,29.6216,29.1752,29.6216,138100.0],["2017-10-11",29.5239,29.6704,29.2798,29.4751,57900.0],["2017-10-12",29.4751,29.4821,29.0566,29.1333,69300.0],["2017-10-13",29.1194,29.3565,28.9659,29.0706,47400.0],["2017-10-16",29.1333,29.5937,28.6172,29.2937,67300.0],["2017-10-17",29.2868,29.3914,28.8822,29.0008,87300.0],["2017-10-18",29.0357,29.4332,29.0357,29.2798,128900.0],["2017-10-19",27.85,29.1124,27.2362,28.8753,119000.0],["2017-10-20",29.0287,29.0287,28.0313,28.1848,145000.0],["2017-10-23",28.0592,28.1987,27.8081,27.9686,80300.0],["2017-10-24",28.0592,28.5126,28.0592,28.2615,120400.0],["2017-10-25",28.2545,28.4498,26.9991,28.3591,71900.0],["2017-10-26",28.401,28.7567,28.3731,28.5544,100200.0],["2017-10-27",28.5893,28.9101,28.2615,28.8334,78900.0],["2017-10-30",28.7009,28.7567,27.7663,27.9546,69500.0],["2017-10-31",27.9686,28.4428,27.9686,28.1778,63700.0],["2017-11-01",28.4428,28.6451,27.8012,28.0662,56100.0],["2017-11-02",28.0592,28.687,27.8221,28.673,65200.0],["2017-11-03",28.6381,28.6521,28.1917,28.4149,81900.0],["2017-11-06",28.3661,28.5684,28.115,28.5126,89500.0],["2017-11-07",28.4707,28.5893,27.6129,27.6477,173300.0],["2017-11-08",27.4315,27.564,27.006,27.2223,120600.0],["2017-11-09",27.1944,27.3478,26.6992,27.1176,108400.0],["2017-11-10",27.1176,27.3757,27.027,27.0967,99000.0],["2017-11-13",26.8805,27.1874,26.5667,27.1455,186000.0],["2017-11-14",27.02,27.6477,27.02,27.5919,81800.0],["2017-11-15",27.3757,27.9476,27.3757,27.843,107700.0],["2017-11-16",28.0871,28.2475,27.843,27.9197,78100.0],["2017-11-17",27.6965,28.1708,27.4594,27.9267,125800.0],["2017-11-20",28.0592,28.0592,27.7454,27.9755,115400.0],["2017-11-21",28.1848,28.3034,27.843,28.0104,184200.0],["2017-11-22",28.1081,28.3591,27.8918,28.0104,87700.0],["2017-11-24",28.129,28.2475,27.7942,27.9058,49000.0],["2017-11-27",27.9128,28.1708,27.8779,27.8988,62800.0],["2017-11-28",27.9546,28.5196,27.843,28.5126,151000.0],["2017-11-29",28.6521,29.8099,28.5823,29.3426,173000.0],["2017-11-30",29.6006,30.054,29.1752,29.3426,232500.0],["2017-12-01",29.2728,29.2728,27.9476,29.1403,94900.0],["2017-12-04",29.5937,29.8936,28.8404,29.6006,171600.0],["2017-12-05",29.6564,29.7332,28.945,28.952,71400.0],["2017-12-06",28.8404,29.1612,28.5405,28.666,54100.0],["2017-12-07",28.659,29.031,28.5397,28.5678,96700.0],["2017-12-08",28.7783,28.7783,28.3221,28.4765,90000.0],["2017-12-11",28.4765,28.5748,28.1045,28.1887,66800.0],["2017-12-12",28.28,28.638,28.2519,28.5186,77600.0],["2017-12-13",28.5327,29.017,28.4625,28.4976,121600.0],["2017-12-14",28.4906,28.7643,28.0413,28.0905,68200.0],["2017-12-15",28.1466,29.038,28.0483,28.7783,324700.0],["2017-12-18",29.017,29.9154,29.017,29.3328,217200.0],["2017-12-19",29.4101,29.4802,29.01,29.038,108100.0],["2017-12-20",29.2135,29.2135,28.6941,28.9889,109300.0],["2017-12-21",29.2346,29.6347,29.0591,29.375,135300.0],["2017-12-22",29.403,29.4943,28.7573,28.9608,78500.0],["2017-12-26",28.9678,28.9678,28.3993,28.659,72000.0],["2017-12-27",28.652,28.8204,28.3993,28.673,178300.0],["2017-12-28",28.8275,29.2486,28.7783,28.9398,58900.0],["2017-12-29",29.0029,29.0029,28.5116,28.5327,87200.0],["2018-01-02",28.8906,29.5715,28.3502,28.4835,99900.0],["2018-01-03",28.4765,28.6239,27.929,28.4765,165800.0],["2018-01-04",28.6169,28.9889,28.5256,28.659,87300.0],["2018-01-05",28.7432,28.8836,28.4204,28.659,75500.0],["2018-01-08",28.6029,28.7783,28.3291,28.645,59800.0],["2018-01-09",28.645,29.0731,28.645,28.7011,81700.0],["2018-01-10",28.7222,29.5925,28.2098,29.0521,102000.0],["2018-01-11",29.1714,29.8242,29.1714,29.761,106500.0],["2018-01-12",29.8312,30.119,28.1887,29.9014,99100.0],["2018-01-16",29.9014,30.119,29.382,29.4732,124100.0],["2018-01-17",29.5996,29.8101,29.1503,29.7329,93000.0],["2018-01-18",29.6838,29.761,29.2486,29.2767,64100.0],["2018-01-19",29.1784,29.8803,29.1784,29.8523,102500.0],["2018-01-22",29.74,29.74,29.2135,29.3539,150500.0],["2018-01-23",29.2977,29.6487,29.1854,29.4943,84900.0],["2018-01-24",29.4802,30.3576,29.2205,29.2907,184400.0],["2018-01-25",29.4311,29.4662,28.6941,29.1012,147600.0],["2018-01-26",29.2065,29.2065,28.9678,29.0872,104800.0],["2018-01-29",28.9538,29.2346,28.9398,28.9538,69200.0],["2018-01-30",28.8485,29.0661,28.8205,28.9679,88700.0],["2018-01-31",29.0451,29.3118,28.7854,28.7854,78700.0],["2018-02-01",28.7854,29.1925,28.4976,29.1714,88000.0],["2018-02-02",29.017,29.768,28.8345,29.0802,104800.0],["2018-02-05",28.7783,29.4522,28.3853,28.4063,248400.0],["2018-02-06",27.7886,29.0591,27.7886,28.9187,294900.0],["2018-02-07",28.7503,29.1714,28.6871,29.1433,99000.0],["2018-02-08",29.1644,29.2767,28.7994,28.8485,236700.0],["2018-02-09",29.1574,29.5224,28.7152,29.3539,140800.0],["2018-02-12",29.4451,29.5855,29.0942,29.1574,136000.0],["2018-02-13",28.9679,29.1433,28.8275,28.9889,89500.0],["2018-02-14",28.8205,29.9014,28.8205,29.5575,95600.0],["2018-02-15",29.5996,29.6978,29.4171,29.5645,122300.0],["2018-02-16",29.4241,30.0839,29.4241,29.9014,116500.0],["2018-02-20",29.5434,30.0277,29.2627,29.396,83100.0],["2018-02-21",29.4662,30.0488,29.4662,29.74,51700.0],["2018-02-22",29.8312,29.9575,29.3679,29.389,57800.0],["2018-02-23",29.5645,29.747,29.3118,29.74,68800.0],["2018-02-26",29.8452,29.8452,29.2978,29.8031,71800.0],["2018-02-27",29.8031,30.0909,29.3469,29.4311,118300.0],["2018-02-28",29.5294,29.9295,28.7643,28.9257,188900.0],["2018-03-01",28.8696,29.1644,28.6801,29.024,103200.0],["2018-03-02",28.8485,29.7119,28.6941,29.6066,74300.0],["2018-03-05",29.4381,30.1822,28.1817,30.133,118200.0],["2018-03-06",30.1892,30.5542,29.6768,30.5261,151600.0],["2018-03-07",30.3366,31.0315,30.133,30.9121,107400.0],["2018-03-08",31.0746,31.0746,30.2904,30.679,122900.0],["2018-03-09",30.8768,31.3008,30.4529,31.2442,101900.0],["2018-03-12",31.2372,31.4067,30.8132,31.3502,103300.0],["2018-03-13",31.2372,31.5127,30.8132,31.223,125600.0],["2018-03-14",31.3007,31.3007,30.7214,30.8627,90400.0],["2018-03-15",30.8062,31.0817,30.5871,31.0605,112500.0],["2018-03-16",31.0535,31.5975,30.4882,31.2796,263200.0],["2018-03-19",31.2372,31.3643,30.8415,31.3149,74100.0],["2018-03-20",31.3714,31.6399,31.0393,31.1806,152600.0],["2018-03-21",31.11,31.3926,30.8486,31.2089,103500.0],["2018-03-22",30.9333,31.1524,30.3398,30.3469,105700.0],["2018-03-23",30.3893,30.3893,29.0821,29.1033,141900.0],["2018-03-26",29.605,29.9018,29.4072,29.8382,212600.0],["2018-03-27",29.9936,30.0219,28.6158,29.4849,102100.0],["2018-03-28",29.5555,30.8556,29.287,30.1208,151500.0],["2018-03-29",30.1985,30.3257,29.8594,29.8876,127300.0],["2018-04-02",29.8735,30.6154,29.1033,29.4637,142300.0],["2018-04-03",29.5697,30.0572,29.5343,30.0007,85000.0],["2018-04-04",29.6545,30.3751,29.6545,30.2126,63600.0],["2018-04-05",30.3822,30.4882,30.0007,30.3539,163000.0],["2018-04-06",30.1491,30.3328,29.393,29.8523,112500.0],["2018-04-09",29.9936,30.3186,29.7392,29.7887,77400.0],["2018-04-10",30.0925,30.3822,29.8876,30.248,83100.0],["2018-04-11",30.1067,30.2904,29.9865,30.1844,56400.0],["2018-04-12",30.3116,30.7426,30.2833,30.6154,64500.0],["2018-04-13",30.7991,30.7991,30.1279,30.2621,58400.0],["2018-04-16",30.467,30.7072,29.7393,30.5871,64900.0],["2018-04-17",30.5942,30.6719,29.9159,30.3045,122800.0],["2018-04-18",31.0888,31.0888,29.8099,30.4034,120000.0],["2018-04-19",30.5306,31.6258,30.5306,31.2442,162700.0],["2018-04-20",30.1985,30.3257,29.5697,30.2692,431200.0],["2018-04-23",30.4176,30.5447,30.0007,30.5023,292100.0],["2018-04-24",30.7426,30.9404,30.3681,30.9121,462300.0],["2018-04-25",30.7638,31.3714,30.7638,31.0958,221800.0],["2018-04-26",31.1594,31.3926,30.8132,31.0111,132100.0],["2018-04-27",31.0888,31.3219,30.9051,31.1877,110500.0],["2018-04-30",31.2018,31.4703,30.9475,30.9475,178100.0],["2018-05-01",30.5306,31.2654,30.4741,31.1665,193800.0],["2018-05-02",31.0958,31.4067,30.5589,31.2584,134200.0],["2018-05-03",31.1312,31.2796,30.785,31.0888,146800.0],["2018-05-04",30.9757,31.5904,30.7567,31.2513,234900.0],["2018-05-07",31.2654,31.5904,30.9475,31.3573,158500.0],["2018-05-08",31.3926,32.0003,31.3573,31.9791,295000.0],["2018-05-09",31.9932,32.6008,31.9155,32.3535,146600.0],["2018-05-10",32.3394,32.6503,32.2122,32.4878,143500.0],["2018-05-11",32.5514,32.728,32.2829,32.3041,82500.0],["2018-05-14",32.3535,32.4595,31.8731,31.9791,100200.0],["2018-05-15",31.9155,32.4807,31.9155,32.2546,84100.0],["2018-05-16",32.297,32.6997,32.1698,32.5867,118400.0],["2018-05-17",32.5867,33.053,32.4313,32.9188,125500.0],["2018-05-18",33.0601,33.1873,32.8057,32.8905,129900.0],["2018-05-21",32.9894,33.3498,32.9188,33.2297,105100.0],["2018-05-22",33.3639,33.6536,33.3286,33.3639,77300.0],["2018-05-23",33.2791,33.4699,33.053,33.2155,96600.0],["2018-05-24",33.1731,33.1731,32.5372,33.1307,114500.0],["2018-05-25",33.0813,33.2438,32.8693,33.0601,89100.0],["2018-05-29",32.8764,33.0248,32.3111,32.4736,122600.0],["2018-05-30",32.7139,33.3286,32.6362,33.2791,148800.0],["2018-05-31",33.1025,33.3357,32.7916,32.9188,117300.0],["2018-06-01",33.2014,33.5688,33.1731,33.3568,108200.0],["2018-06-04",33.5335,33.6607,33.2367,33.6183,105700.0],["2018-06-05",33.5618,33.6607,33.2085,33.477,94300.0],["2018-06-06",33.5618,34.0634,33.5335,34.0564,114700.0],["2018-06-07",34.2554,34.3833,33.8502,33.9853,72800.0],["2018-06-08",33.9853,34.1772,33.8573,33.9639,92400.0],["2018-06-11",33.8147,34.0706,33.4593,33.6014,143600.0],["2018-06-12",33.5943,33.6512,33.1394,33.246,127400.0],["2018-06-13",33.3739,33.5161,32.9261,33.118,191600.0],["2018-06-14",33.2744,33.2744,32.7484,33.0327,153500.0],["2018-06-15",33.0754,33.3668,32.6631,33.2033,201900.0],["2018-06-18",33.1038,33.509,32.9048,33.2673,145000.0],["2018-06-19",33.1323,33.9924,33.1323,33.8715,191800.0],["2018-06-20",33.9995,34.1559,33.6867,33.7223,124600.0],["2018-06-21",33.6938,33.9924,33.2957,33.5588,173500.0],["2018-06-22",33.7862,33.8573,33.0683,33.3455,524600.0],["2018-06-25",33.1536,33.4735,32.9474,33.2318,122400.0],["2018-06-26",33.3242,33.3242,32.8977,33.1962,92000.0],["2018-06-27",33.2531,33.2602,32.5209,32.5423,98200.0],["2018-06-28",32.6418,32.8835,32.4498,32.5209,79000.0],["2018-06-29",32.7271,32.8764,32.0091,32.0162,126000.0],["2018-07-02",31.9665,32.6702,31.938,32.6347,101200.0],["2018-07-03",32.6276,32.7697,32.5209,32.5494,51300.0],["2018-07-05",32.7342,32.7342,32.5067,32.6915,71600.0],["2018-07-06",32.7484,33.0754,32.5352,32.919,64000.0],["2018-07-09",33.0541,33.509,32.9617,33.3739,78600.0],["2018-07-10",33.3668,33.3668,32.5991,32.855,88300.0],["2018-07-11",32.7982,33.0114,32.5636,32.6844,54400.0],["2018-07-12",32.8124,33.0043,32.066,32.457,122500.0],["2018-07-13",32.4854,32.5138,32.1158,32.1229,48800.0],["2018-07-16",32.2437,32.5991,32.194,32.4214,55100.0],["2018-07-17",32.3432,32.7271,32.2366,32.6418,119500.0],["2018-07-18",32.5778,32.9403,32.393,32.9119,85300.0],["2018-07-19",32.8621,33.3384,32.7484,33.3313,149700.0],["2018-07-20",33.2673,34.0777,33.2318,33.9711,233900.0],["2018-07-23",33.9071,34.2269,33.5232,34.1559,173900.0],["2018-07-24",35.3785,35.3785,34.1061,34.7459,161500.0],["2018-07-25",34.9307,34.9591,34.4686,34.753,218700.0],["2018-07-26",34.8241,35.3359,34.3691,35.1226,132200.0],["2018-07-27",34.9876,35.2719,34.3976,34.6535,111800.0],["2018-07-30",34.7743,34.9378,34.5539,34.5753,91000.0],["2018-07-31",34.7316,34.7743,34.2198,34.7388,142300.0],["2018-08-01",34.7885,35.2648,34.7317,35.2292,98100.0],["2018-08-02",35.0373,35.7553,34.9094,35.67,92800.0],["2018-08-03",35.6131,36.004,34.9875,35.1297,66800.0],["2018-08-06",35.0871,35.2932,34.8454,34.9165,90600.0],["2018-08-07",35.1226,35.2363,34.8312,34.8809,100100.0],["2018-08-08",34.952,35.1795,34.5824,35.0658,108000.0],["2018-08-09",35.1368,35.2363,34.7245,34.8738,97000.0],["2018-08-10",34.7032,35.2008,34.5895,34.9591,72900.0],["2018-08-13",34.8383,35.1439,34.7743,34.8951,83200.0],["2018-08-14",34.9947,35.4638,34.9165,35.343,121300.0],["2018-08-15",35.2363,35.4212,34.6535,34.7388,99300.0],["2018-08-16",34.8383,35.1724,34.7743,35.0231,241000.0],["2018-08-17",34.9236,35.215,34.8241,35.2079,95300.0],["2018-08-20",35.215,35.3643,34.8027,35.1155,203800.0],["2018-08-21",35.2434,36.3381,35.1084,36.1462,662700.0],["2018-08-22",35.9401,36.2102,35.8192,36.2031,170200.0],["2018-08-23",36.1747,36.2457,35.7268,35.9614,186800.0],["2018-08-24",35.8974,36.0396,35.6131,35.6344,121600.0],["2018-08-27",35.7837,35.8974,35.1724,35.2079,175900.0],["2018-08-28",35.1226,35.3643,34.7956,34.8738,83000.0],["2018-08-29",34.8738,35.0658,34.625,34.9449,85500.0],["2018-08-30",34.9022,35.0231,34.6819,34.8951,53900.0],["2018-08-31",34.7316,35.1155,34.7174,35.08,75200.0],["2018-09-04",35.0728,35.3216,34.8596,34.9804,64400.0],["2018-09-05",35.0586,35.3003,34.9022,34.9165,93000.0],["2018-09-06",34.9737,35.0666,34.609,34.6519,131100.0],["2018-09-07",34.6519,34.6519,34.1299,34.3945,189100.0],["2018-09-10",34.5303,34.6805,34.2515,34.2944,122300.0],["2018-09-11",34.2586,34.3802,33.9726,34.0083,100800.0],["2018-09-12",33.9368,33.9368,33.3219,33.422,114400.0],["2018-09-13",33.565,33.5721,33.0716,33.1789,112200.0],["2018-09-14",33.2361,33.6508,33.1002,33.472,190900.0],["2018-09-17",33.5864,33.5864,33.0645,33.2146,97700.0],["2018-09-18",33.1789,33.2504,32.664,32.664,160700.0],["2018-09-19",32.6926,33.2361,32.5425,33.0359,124200.0],["2018-09-20",33.186,33.4935,33.0573,33.2361,133200.0],["2018-09-21",33.1717,33.3505,32.9358,32.9858,448600.0],["2018-09-24",33.1217,33.1288,32.3637,32.5568,117700.0],["2018-09-25",32.6712,32.6712,32.3351,32.5353,76800.0],["2018-09-26",32.5711,32.6497,31.8703,31.949,152300.0],["2018-09-27",32.0276,32.3494,31.7702,31.9776,152500.0],["2018-09-28",31.949,32.1778,31.7344,31.8774,172300.0],["2018-10-01",32.1206,32.3208,31.1195,31.2339,105300.0],["2018-10-02",31.1982,31.2983,30.8549,30.9407,100900.0],["2018-10-03",31.048,31.713,30.7834,31.5342,115300.0],["2018-10-04",31.4556,31.806,31.0551,31.3197,116500.0],["2018-10-05",31.4413,31.57,30.7047,30.8478,125000.0],["2018-10-08",30.9336,31.2339,30.8549,31.1123,95800.0],["2018-10-09",31.0265,31.2625,30.9336,30.9979,133400.0],["2018-10-10",30.9908,31.4484,30.762,30.7691,122500.0],["2018-10-11",30.6976,30.905,29.9396,29.9897,238100.0],["2018-10-12",30.2185,30.2185,28.8742,29.6322,281000.0],["2018-10-15",29.7251,30.0469,29.5678,29.8467,106700.0],["2018-10-16",30.1756,30.5045,29.4963,30.1256,106700.0],["2018-10-17",29.9897,30.4187,29.5535,30.147,94500.0],["2018-10-18",30.1041,30.3687,29.5893,29.5964,105000.0],["2018-10-19",29.5034,29.8467,29.1316,29.1817,111000.0],["2018-10-22",29.3247,29.3676,28.4881,28.7455,161100.0],["2018-10-23",28.4738,29.0673,28.202,28.9243,153000.0],["2018-10-24",28.8742,29.2532,27.6371,27.7015,162000.0],["2018-10-25",28.2449,29.4963,28.152,28.2235,249800.0],["2018-10-26",27.7229,28.1663,26.6647,27.9947,189500.0],["2018-10-29",28.2735,28.8313,28.2664,28.4666,119200.0],["2018-10-30",28.5095,28.8957,28.3165,28.8527,96900.0],["2018-10-31",29.1173,29.1173,28.6096,28.674,117800.0],["2018-11-01",28.7526,29.2317,28.7097,28.9958,129900.0],["2018-11-02",29.0315,29.4176,29.0244,29.389,105800.0],["2018-11-05",29.4319,29.7323,29.2532,29.482,109000.0],["2018-11-06",29.4891,29.8824,29.2603,29.7752,94200.0],["2018-11-07",29.8109,29.9468,29.3962,29.9468,107600.0],["2018-11-08",29.8467,30.3043,29.8395,30.1971,64200.0],["2018-11-09",30.0898,30.4259,29.5535,29.8896,98600.0],["2018-11-12",29.8967,30.1256,29.718,29.768,83300.0],["2018-11-13",29.8181,30.4688,29.8181,29.9325,120900.0],["2018-11-14",30.1399,30.4616,29.3032,29.575,180500.0],["2018-11-15",29.4605,30.3472,29.3676,30.3329,59800.0],["2018-11-16",30.1256,30.4902,30.054,30.4044,77400.0],["2018-11-19",30.4473,30.6833,30.0683,30.3186,78000.0],["2018-11-20",30.1112,30.4974,29.768,30.1541,113400.0],["2018-11-21",30.1756,30.6833,29.8395,30.2543,70600.0],["2018-11-23",30.0755,30.5474,29.9825,30.1971,60500.0],["2018-11-26",30.3758,30.7834,30.3758,30.6475,115400.0],["2018-11-27",30.4974,30.7548,30.0969,30.2757,76700.0],["2018-11-28",30.2543,31.098,29.9396,31.048,111000.0],["2018-11-29",30.9193,31.3126,30.6046,30.7977,65900.0],["2018-11-30",30.7548,31.2196,30.7119,31.0909,147100.0],["2018-12-03",31.3769,31.3769,30.5975,31.1195,113700.0],["2018-12-04",31.0551,31.0551,29.1245,29.2246,168700.0],["2018-12-06",28.9242,29.2103,28.438,28.9958,151200.0],["2018-12-07",28.9314,29.6322,26.7862,28.9171,118100.0],["2018-12-10",28.9243,28.9243,27.7945,28.388,142000.0],["2018-12-11",28.6525,29.4605,28.1448,28.2306,103700.0],["2018-12-12",28.5024,29.2746,28.2378,28.9815,159400.0],["2018-12-13",29.0031,29.0031,28.1748,28.2396,97500.0],["2018-12-14",28.1028,28.9743,27.7211,27.7283,141100.0],["2018-12-17",27.6058,27.8147,27.1017,27.2457,194000.0],["2018-12-18",27.469,27.8075,26.792,26.9576,94100.0],["2018-12-19",26.9504,27.3682,25.8125,26.1366,108000.0],["2018-12-20",26.0142,26.3527,25.2147,26.0718,150600.0],["2018-12-21",26.1438,26.3599,25.6036,25.9493,298000.0],["2018-12-24",25.8413,25.971,24.5881,25.2868,54900.0],["2018-12-26",25.438,26.4031,25.1931,26.3959,108000.0],["2018-12-27",26.043,26.5039,25.294,26.079,91900.0],["2018-12-28",26.151,26.5543,24.5881,26.2086,139100.0],["2018-12-31",26.2158,26.5255,25.9277,26.4247,102500.0],["2019-01-02",26.079,26.9937,25.7477,26.9865,128400.0],["2019-01-03",26.8784,27.3754,26.684,26.8208,115300.0],["2019-01-04",27.1449,27.8219,27.0009,27.6346,91000.0],["2019-01-07",27.5338,27.9443,27.4402,27.6851,70900.0],["2019-01-08",27.8291,27.9876,27.6058,27.8507,91700.0],["2019-01-09",27.8939,28.0596,27.5698,27.8723,51700.0],["2019-01-10",27.7067,27.8795,27.5266,27.8363,69500.0],["2019-01-11",27.6851,27.8939,27.5626,27.6995,63800.0],["2019-01-14",27.541,27.8939,27.541,27.6635,109700.0],["2019-01-15",27.5554,27.9011,27.2169,27.8579,85200.0],["2019-01-16",27.9731,28.4629,27.6923,28.4197,76400.0],["2019-01-17",28.2612,28.6934,27.8579,28.6069,97600.0],["2019-01-18",28.6069,29.0391,28.3189,28.6285,84700.0],["2019-01-22",28.5061,28.6646,28.1532,28.3621,83400.0],["2019-01-23",28.5205,28.6069,28.0092,28.0596,143900.0],["2019-01-24",28.1172,28.7294,27.9011,28.3405,186400.0],["2019-01-25",28.4845,28.8302,28.3909,28.5925,133600.0],["2019-01-28",28.5565,28.931,28.2828,28.6573,185700.0],["2019-01-29",28.0452,30.1122,27.4258,29.9465,326600.0],["2019-01-30",30.1554,30.1554,29.6945,29.997,162500.0],["2019-01-31",29.8817,29.9321,28.8878,29.2479,142900.0],["2019-02-01",29.3776,29.5576,29.0175,29.2119,88200.0],["2019-02-04",29.2047,29.5504,29.0319,29.536,123100.0],["2019-02-05",29.6513,29.8025,29.1687,29.2551,77500.0],["2019-02-06",29.1471,29.3416,29.0823,29.1759,39800.0],["2019-02-07",29.2695,29.5576,29.0247,29.32,89600.0],["2019-02-08",29.2839,29.7161,28.931,29.1975,57100.0],["2019-02-11",29.2839,29.4856,29.1111,29.4712,50300.0],["2019-02-12",29.608,29.8097,29.4136,29.644,59100.0],["2019-02-13",29.6369,29.7809,29.3848,29.5504,82500.0],["2019-02-14",29.428,29.5072,29.0247,29.0967,207800.0],["2019-02-15",29.2767,30.0402,29.2767,29.8673,132900.0],["2019-02-19",29.7089,30.5011,29.6008,30.3571,105800.0],["2019-02-20",30.3499,30.9332,30.1626,30.854,79100.0],["2019-02-21",30.7676,30.782,30.3715,30.6019,70700.0],["2019-02-22",30.6596,30.7964,30.4147,30.6451,89400.0],["2019-02-25",30.8612,31.0629,30.4867,30.5299,89600.0],["2019-02-26",30.4219,30.5947,30.1698,30.1842,62300.0],["2019-02-27",30.141,30.5083,30.0186,30.4363,60800.0],["2019-02-28",30.4579,30.6524,30.3499,30.5587,100500.0],["2019-03-01",30.8252,30.8252,30.285,30.5227,76100.0],["2019-03-04",30.4651,30.5371,30.0834,30.1194,66800.0],["2019-03-05",30.0546,30.2634,29.6873,29.9538,69000.0],["2019-03-06",29.8529,30.105,29.0031,29.0823,125800.0],["2019-03-07",28.9959,29.5144,28.6934,28.9094,109000.0],["2019-03-08",28.7654,29.1975,28.7654,29.1183,66400.0],["2019-03-11",29.2119,29.4064,28.9959,29.3776,101600.0],["2019-03-12",29.4136,29.5432,29.0679,29.1975,42800.0],["2019-03-13",29.2623,29.5,29.2263,29.3344,80700.0],["2019-03-14",29.3634,29.6247,29.2328,29.2618,43400.0],["2019-03-15",29.24,29.6827,29.211,29.3852,302600.0],["2019-03-18",29.3126,29.8859,29.3126,29.5521,92500.0],["2019-03-19",29.7045,29.7045,28.986,29.1021,126300.0],["2019-03-20",29.0586,29.7553,28.6739,28.9062,231500.0],["2019-03-21",28.8191,29.1892,28.6376,28.7828,174300.0],["2019-03-22",28.5723,28.6812,27.2297,27.3531,207000.0],["2019-03-25",27.4765,28.1369,27.266,27.8901,115300.0],["2019-03-26",27.9845,28.7175,27.9845,28.7102,100500.0],["2019-03-27",28.5941,28.6812,28.0716,28.6449,122200.0],["2019-03-28",28.6522,29.1166,28.3764,29.0731,72000.0],["2019-03-29",29.2328,29.2763,28.5941,28.8481,123700.0],["2019-04-01",29.0078,29.6609,29.0078,29.5739,125700.0],["2019-04-02",29.5811,29.5811,29.0804,29.1384,97000.0],["2019-04-03",29.3634,29.5231,29.0078,29.1529,222100.0],["2019-04-04",29.1602,29.9367,27.4982,29.8787,206600.0],["2019-04-05",29.8932,30.169,29.7408,30.0673,231400.0],["2019-04-08",29.9875,30.4012,29.7625,29.9077,51300.0],["2019-04-09",29.7553,29.7916,29.2473,29.4432,79400.0],["2019-04-10",29.5521,30.0238,29.3416,29.9875,63300.0],["2019-04-11",30.0311,30.1762,29.8496,29.9295,66400.0],["2019-04-12",30.2198,30.4593,29.9295,30.4157,70500.0],["2019-04-15",30.4447,30.6189,29.8424,29.9295,108200.0],["2019-04-16",29.9367,30.7205,29.719,30.6117,109900.0],["2019-04-17",30.0456,30.3504,28.7973,29.7335,162700.0],["2019-04-18",29.5811,29.69,28.7828,28.9933,132000.0],["2019-04-22",28.7973,29.0368,28.2385,28.3982,99400.0],["2019-04-23",28.3256,29.3997,28.3111,29.3198,117800.0],["2019-04-24",29.2037,29.4795,29.0368,29.2763,89800.0],["2019-04-25",29.1602,29.2328,28.7102,29.1529,79000.0],["2019-04-26",29.2473,29.4577,28.8046,29.3924,60100.0],["2019-04-29",29.3997,29.9222,29.3997,29.5884,84100.0],["2019-04-30",29.6464,29.6464,29.211,29.2618,107500.0],["2019-05-01",29.3198,29.4287,28.8046,28.957,117000.0],["2019-05-02",28.9642,29.3997,28.8917,29.182,64800.0],["2019-05-03",29.2618,29.8206,29.2182,29.6464,157200.0],["2019-05-06",29.1747,29.6755,28.986,29.523,121200.0],["2019-05-07",29.3198,29.4069,28.9715,29.3706,151400.0],["2019-05-08",29.3344,29.465,28.986,29.0223,61700.0],["2019-05-09",28.8554,28.9933,28.5796,28.8336,122300.0],["2019-05-10",28.7393,28.8844,28.4417,28.8481,69700.0],["2019-05-13",28.3982,28.6377,27.4039,27.6144,118700.0],["2019-05-14",27.6942,28.3909,27.5128,28.253,81400.0],["2019-05-15",28.0208,28.0208,27.5781,27.8248,77500.0],["2019-05-16",27.9264,28.3038,27.7014,27.9409,102500.0],["2019-05-17",27.7087,28.1296,27.7087,27.8103,97200.0],["2019-05-20",27.6652,27.9845,27.5781,27.5853,90900.0],["2019-05-21",27.7305,27.8756,27.5055,27.7523,118500.0],["2019-05-22",27.6869,27.7377,27.3386,27.4837,65600.0],["2019-05-23",27.3966,27.3966,26.4895,26.6927,97700.0],["2019-05-24",26.8233,27.1354,26.7943,27.0047,83200.0],["2019-05-28",26.9539,27.0047,26.6419,26.6927,117200.0],["2019-05-29",26.5258,26.7652,26.3371,26.6709,160500.0],["2019-05-30",26.7435,26.9176,26.1411,26.3298,97000.0],["2019-05-31",25.9887,26.1629,25.7057,25.7855,98200.0],["2019-06-03",25.7057,26.0322,25.4154,25.7057,127700.0],["2019-06-04",25.9742,26.5475,25.9742,26.4749,216100.0],["2019-06-05",26.4314,26.6636,25.9814,26.1774,76300.0],["2019-06-06",26.1994,26.3018,25.7016,25.8333,212200.0],["2019-06-07",25.8041,25.9724,25.6796,25.7601,104700.0],["2019-06-10",25.8699,27.7879,25.8699,26.0164,123900.0],["2019-06-11",26.2286,26.5434,26.031,26.0822,251300.0],["2019-06-12",26.1481,26.1481,25.7675,25.826,283800.0],["2019-06-13",25.9505,26.1994,25.7016,25.848,361500.0],["2019-06-14",25.7894,26.031,25.5332,25.8846,310300.0],["2019-06-17",26.1042,26.5288,25.9505,26.0676,186800.0],["2019-06-18",26.1262,26.5581,25.9871,26.2652,513500.0],["2019-06-19",26.375,27.0265,26.2945,26.7191,599700.0],["2019-06-20",26.8582,26.8582,26.3018,26.4848,151000.0],["2019-06-21",26.3458,26.8875,26.3458,26.58,362700.0],["2019-06-24",26.6459,26.9973,26.4116,26.6825,272000.0],["2019-06-25",26.7118,27.1364,26.4116,26.9826,176500.0],["2019-06-26",27.0631,27.1656,26.8728,26.8875,243200.0],["2019-06-27",26.9753,27.4877,26.9753,27.4658,162800.0],["2019-06-28",27.6048,28.3222,27.4658,28.2198,604200.0],["2019-07-01",28.4613,28.4906,27.9416,28.1466,234900.0],["2019-07-02",28.1246,28.249,27.5902,27.8025,140400.0],["2019-07-03",27.883,28.0514,26.8728,27.7952,72800.0],["2019-07-05",27.8537,28.2344,27.8537,28.1246,83100.0],["2019-07-08",27.9196,27.9782,27.7586,27.905,137500.0],["2019-07-09",27.7147,27.9855,27.7147,27.9562,140100.0],["2019-07-10",28.0367,28.2344,27.7,27.8391,112200.0],["2019-07-11",27.8245,28.1758,27.5975,27.8537,117600.0],["2019-07-12",27.8904,28.4906,27.8318,28.1173,137100.0],["2019-07-15",28.1685,28.1685,27.3633,27.5316,102000.0],["2019-07-16",27.4584,27.7439,27.2608,27.5536,103400.0],["2019-07-17",27.4877,27.6195,27.2169,27.3999,82300.0],["2019-07-18",27.356,27.7,27.356,27.5316,65800.0],["2019-07-19",27.4218,27.7659,26.8728,27.495,92700.0],["2019-07-22",27.4292,27.539,27.1364,27.2681,67200.0],["2019-07-23",27.312,27.6707,27.0851,27.5902,111100.0],["2019-07-24",25.1086,26.0969,25.0793,26.0456,1077800.0],["2019-07-25",27.151,27.151,26.58,26.6605,454400.0],["2019-07-26",26.6166,26.946,26.4629,26.9314,260900.0],["2019-07-29",26.9021,27.0265,26.6605,26.7118,196000.0],["2019-07-30",26.5361,27.0705,26.4995,27.0632,181800.0],["2019-07-31",27.129,27.334,26.7777,26.7777,245000.0],["2019-08-01",26.7191,26.8875,25.9285,26.0237,221400.0],["2019-08-02",25.8773,26.0603,25.3429,25.7162,97900.0],["2019-08-05",25.2843,25.5479,24.8378,25.3722,200900.0],["2019-08-06",25.4746,25.5918,24.8012,25.3502,146400.0],["2019-08-07",25.0208,25.4234,24.8085,25.3136,138900.0],["2019-08-08",25.5112,25.9065,25.0281,25.7235,126700.0],["2019-08-09",25.6796,25.6869,25.4307,25.5478,92600.0],["2019-08-12",25.2404,25.5332,25.0793,25.4454,107500.0],["2019-08-13",25.3941,26.0529,25.3941,25.4966,102400.0],["2019-08-14",24.9915,25.2404,24.8085,24.9769,201900.0],["2019-08-15",24.9988,25.094,24.6621,24.6987,155200.0],["2019-08-16",24.8231,25.1599,24.7426,25.1233,195400.0],["2019-08-19",25.4966,25.5259,25.2038,25.3722,232300.0],["2019-08-20",25.1452,25.2184,24.9988,25.1379,103200.0],["2019-08-21",25.2331,25.2331,25.0354,25.1965,95400.0],["2019-08-22",25.3429,25.5918,25.1892,25.4234,182400.0],["2019-08-23",25.3429,25.5698,24.7426,24.8451,220800.0],["2019-08-26",25.0793,25.3282,24.8524,25.1672,128200.0],["2019-08-27",25.2697,25.3209,24.6328,24.6914,175800.0],["2019-08-28",24.5523,25.2258,24.5523,25.0061,127400.0],["2019-08-29",25.2184,25.5332,25.1086,25.1306,281400.0],["2019-08-30",25.2697,25.2843,24.889,25.0501,109000.0],["2019-09-03",24.8597,24.9037,24.2961,24.6474,380400.0],["2019-09-04",24.911,24.9183,24.6694,24.8744,143400.0],["2019-09-05",25.2038,25.7162,25.1013,25.3063,196500.0],["2019-09-06",25.3949,25.4319,25.1955,25.3801,165100.0],["2019-09-09",25.5131,26.3626,25.5131,26.2001,161300.0],["2019-09-10",26.2074,26.7688,26.2074,26.6063,141500.0],["2019-09-11",26.7393,27.3228,26.1705,27.2711,217000.0],["2019-09-12",27.1677,27.7438,26.8501,27.633,294900.0],["2019-09-13",27.9433,28.0688,27.6109,27.8916,332600.0],["2019-09-16",27.6626,27.8768,27.5222,27.7881,485200.0],["2019-09-17",27.67,27.7734,27.0864,27.7586,207100.0],["2019-09-18",27.7512,28.0393,27.4779,27.9802,369200.0],["2019-09-19",28.0541,28.3274,27.7069,27.8251,320600.0],["2019-09-20",27.9802,28.187,27.7808,28.0467,599600.0],["2019-09-23",27.8916,28.224,27.8103,28.1205,332000.0],["2019-09-24",28.0171,28.091,27.5518,27.7217,250700.0],["2019-09-25",27.8399,28.187,27.6256,28.1132,192100.0],["2019-09-26",27.9507,28.0541,27.5075,27.537,149700.0],["2019-09-27",27.7364,28.0097,27.6035,27.7143,186700.0],["2019-09-30",27.7882,27.7955,27.5149,27.6035,197100.0],["2019-10-01",27.8768,28.0541,27.0347,27.2268,178100.0],["2019-10-02",27.0717,27.212,26.7688,27.02,150700.0],["2019-10-03",26.8796,26.983,26.5251,26.7688,108100.0],["2019-10-04",26.8501,27.2342,26.658,27.2268,161700.0],["2019-10-07",27.116,27.5001,26.983,27.3006,151400.0],["2019-10-08",27.0126,27.2933,26.7836,27.1603,334000.0],["2019-10-09",27.4114,27.4114,27.0273,27.1972,266600.0],["2019-10-10",27.2637,27.6183,27.0864,27.3524,210600.0],["2019-10-11",27.7069,28.1058,27.5222,27.5518,238500.0],["2019-10-14",27.3597,27.537,27.3006,27.5001,114400.0],["2019-10-15",27.4262,27.8472,27.3745,27.7881,160500.0],["2019-10-16",27.8399,28.2978,27.7512,28.0467,365900.0],["2019-10-17",28.2018,28.2018,27.958,28.1723,237800.0],["2019-10-18",27.995,28.32,27.9507,28.2092,154900.0],["2019-10-21",28.4973,28.7853,28.1649,28.5342,158600.0],["2019-10-22",28.4086,29.0513,28.2831,28.8666,185100.0],["2019-10-23",28.8961,28.9848,28.6524,28.97,111000.0],["2019-10-24",27.6404,28.2166,26.2296,27.0052,355500.0],["2019-10-25",26.7467,27.4779,26.7467,27.2933,365500.0],["2019-10-28",27.3745,27.766,27.2933,27.7364,281900.0],["2019-10-29",27.5961,28.2831,27.3967,28.2018,247000.0],["2019-10-30",28.0393,28.1132,27.5075,28.0024,264400.0],["2019-10-31",27.8842,27.9063,27.4484,27.766,224700.0],["2019-11-01",27.9507,28.0393,27.766,27.8177,160800.0],["2019-11-04",28.0541,28.2166,27.7512,28.1058,129300.0],["2019-11-05",28.2609,28.4603,28.0688,28.2092,140500.0],["2019-11-06",28.0984,28.2018,27.8768,28.1205,225900.0],["2019-11-07",28.4012,28.4973,27.9137,28.0319,148500.0],["2019-11-08",27.9802,27.995,27.7586,27.899,195600.0],["2019-11-11",27.7143,27.8842,27.5149,27.6774,80500.0],["2019-11-12",27.633,27.8842,27.5222,27.6552,213400.0],["2019-11-13",27.5148,27.8103,27.4853,27.6256,217700.0],["2019-11-14",27.5222,27.7808,27.4558,27.6995,124700.0],["2019-11-15",27.8768,27.9876,27.5075,27.6183,115500.0],["2019-11-18",27.537,27.537,27.0938,27.2563,135500.0],["2019-11-19",27.345,27.3671,27.0495,27.2194,242600.0],["2019-11-20",27.0717,27.3819,26.983,27.1012,245600.0],["2019-11-21",27.1234,27.1972,26.8944,27.0643,146900.0],["2019-11-22",27.0569,27.3376,26.9535,27.1455,1052600.0],["2019-11-25",27.1603,27.5296,26.8057,27.5001,316600.0],["2019-11-26",27.3745,27.3745,26.9978,27.0717,337100.0],["2019-11-27",27.1308,27.2933,26.9756,27.1012,199600.0],["2019-11-29",27.0052,27.2342,26.9018,26.9461,108300.0],["2019-12-02",27.0938,27.2416,26.7319,26.8279,252700.0],["2019-12-03",26.5398,26.7614,26.4955,26.6949,569600.0],["2019-12-04",26.8205,27.0052,26.8131,26.9092,317500.0],["2019-12-05",27.0052,27.1529,26.9018,27.0126,343800.0],["2019-12-06",27.0938,27.4262,27.02,27.0347,343700.0],["2019-12-09",26.9756,27.0569,26.8131,26.983,212200.0],["2019-12-10",26.9165,27.1308,26.887,27.0717,134400.0],["2019-12-11",27.0717,27.2194,26.9239,27.0347,183800.0],["2019-12-12",27.1763,27.802,27.1763,27.5115,217800.0],["2019-12-13",27.5115,27.5711,27.1167,27.3625,258300.0],["2019-12-16",27.4817,27.9734,27.4817,27.7573,209300.0],["2019-12-17",27.7871,28.182,27.7871,28.1298,201400.0],["2019-12-18",28.2863,28.3161,28.1224,28.249,304400.0],["2019-12-19",28.1969,28.3012,28.0777,28.2863,164700.0],["2019-12-20",28.4129,28.5991,28.0553,28.547,520400.0],["2019-12-23",28.4725,28.5693,28.0702,28.3086,222600.0],["2019-12-24",28.3682,28.4278,28.2341,28.3906,74500.0],["2019-12-26",28.4353,28.5768,28.2043,28.2714,70500.0],["2019-12-27",28.2714,28.331,28.0479,28.2118,126600.0],["2019-12-30",28.2863,28.3831,28.1298,28.1745,291300.0],["2019-12-31",28.2192,28.331,28.1298,28.1522,148800.0],["2020-01-02",28.2639,28.3459,27.7871,27.9287,236300.0],["2020-01-03",27.6307,27.8542,27.5041,27.7946,163200.0],["2020-01-06",27.5189,27.6903,27.3327,27.653,199800.0],["2020-01-07",27.6977,27.7871,27.139,27.1837,134700.0],["2020-01-08",27.1614,27.5189,27.1614,27.3104,107600.0],["2020-01-09",27.3551,27.4519,27.1092,27.2508,115500.0],["2020-01-10",27.1614,27.2061,26.9304,27.0571,128600.0],["2020-01-13",27.0347,27.3625,26.9155,27.3327,283900.0],["2020-01-14",27.2731,27.3104,27.0347,27.1465,310500.0],["2020-01-15",27.1465,27.2433,26.8708,27.0422,309000.0],["2020-01-16",27.1986,27.5115,26.9304,27.437,258900.0],["2020-01-17",27.6605,27.6605,27.37,27.4221,143100.0],["2020-01-21",27.3253,27.4072,27.0198,27.0422,169500.0],["2020-01-22",27.1167,27.2135,26.9006,27.0422,109300.0],["2020-01-23",26.8708,27.072,26.692,26.9751,171800.0],["2020-01-24",26.9751,26.9975,26.2749,26.409,190600.0],["2020-01-27",26.0737,26.3345,26.0141,26.178,130600.0],["2020-01-28",27.4743,27.4743,25.6714,25.8949,380100.0],["2020-01-29",25.2021,25.813,24.1666,24.3752,664700.0],["2020-01-30",24.256,24.7626,24.1592,24.7626,255400.0],["2020-01-31",24.7477,24.8669,24.5987,24.6732,286600.0],["2020-02-03",25.0159,25.3064,24.852,25.2766,232200.0],["2020-02-04",25.4703,25.6268,25.2766,25.5597,300100.0],["2020-02-05",25.8428,26.3568,25.7534,26.2302,196800.0],["2020-02-06",26.3792,26.3866,25.8949,25.8949,182000.0],["2020-02-07",25.7385,25.8577,25.5746,25.6714,174000.0],["2020-02-10",25.5448,25.6938,25.2692,25.6565,141900.0],["2020-02-11",25.7459,25.9769,25.7459,25.8204,157100.0],["2020-02-12",25.9694,25.9694,25.6938,25.962,136400.0],["2020-02-13",25.8428,26.0737,25.7534,26.0439,97100.0],["2020-02-14",25.9992,26.0663,25.6342,25.6491,176400.0],["2020-02-18",25.5076,25.5597,25.3511,25.4703,108900.0],["2020-02-19",25.4703,25.664,25.3809,25.5821,100100.0],["2020-02-20",25.4554,25.962,25.4554,25.9322,115700.0],["2020-02-21",25.8353,25.8651,25.5597,25.8279,112100.0],["2020-02-24",25.1649,25.3213,25.0904,25.1351,155400.0],["2020-02-25",25.0606,25.3139,24.1517,24.2486,147400.0],["2020-02-26",24.3603,24.5838,23.9282,23.9282,152400.0],["2020-02-27",23.5483,24.3603,23.2056,23.4216,223500.0],["2020-02-28",22.7214,23.295,22.1925,22.8033,407100.0],["2020-03-02",22.8033,23.4962,22.4234,23.4813,300700.0],["2020-03-03",23.3546,23.3546,22.4532,22.6543,233900.0],["2020-03-04",22.848,23.0492,22.2372,22.8629,190600.0],["2020-03-05",22.2744,22.4085,21.3209,21.6337,248500.0],["2020-03-06",20.9186,21.6114,20.6429,21.075,212800.0],["2020-03-09",19.4361,20.3971,18.2963,18.6464,233400.0],["2020-03-10",19.2275,19.384,18.1622,19.235,379100.0],["2020-03-11",18.6986,19.3393,17.9164,18.1473,341600.0],["2020-03-12",16.9169,17.7397,16.313,16.4262,396800.0],["2020-03-13",17.3471,18.3134,16.5017,18.17,685600.0],["2020-03-16",16.1016,17.4226,15.6336,15.6713,351700.0],["2020-03-17",15.8676,17.0452,14.9919,16.479,648700.0],["2020-03-18",15.4826,16.781,15.1202,15.8072,566700.0],["2020-03-19",15.4826,17.5359,15.007,17.1131,419700.0],["2020-03-20",17.0905,17.5963,15.4977,15.7317,540200.0],["2020-03-23",15.7543,16.4639,14.3805,15.6109,404500.0],["2020-03-24",16.2601,17.7699,15.694,16.5998,336100.0],["2020-03-25",16.6828,16.7508,15.8147,16.094,198300.0],["2020-03-26",16.1771,17.5208,16.1771,17.4302,228600.0],["2020-03-27",16.8942,17.8001,16.2299,17.3471,276300.0],["2020-03-30",16.8112,18.2228,16.8112,18.0416,518300.0],["2020-03-31",17.8831,18.0718,17.2792,17.8907,412500.0],["2020-04-01",17.5132,17.7095,16.6074,16.781,343000.0],["2020-04-02",16.5696,17.7472,16.5696,17.4528,255200.0],["2020-04-03",17.3245,17.551,15.9959,16.4111,288700.0],["2020-04-06",17.2113,17.483,16.864,17.3698,482200.0],["2020-04-07",17.9812,18.487,17.2641,17.6038,512300.0],["2020-04-08",18.0567,18.4493,17.6415,18.2152,294100.0],["2020-04-09",18.7814,19.725,18.5097,19.6797,287200.0],["2020-04-13",19.5061,19.5061,18.2152,18.4719,257700.0],["2020-04-14",18.8645,19.0154,17.5434,17.8152,252500.0],["2020-04-15",17.0452,17.4377,16.7055,16.7659,377300.0],["2020-04-16",16.7281,16.8187,15.6562,16.1469,307300.0],["2020-04-17",16.7885,17.717,16.7885,17.3018,309100.0],["2020-04-20",16.8187,17.6642,16.6979,17.1735,253000.0],["2020-04-21",16.6225,17.2641,16.3884,17.0754,168900.0],["2020-04-22",17.3924,17.7321,16.7357,16.8263,194500.0],["2020-04-23",16.8791,17.551,16.7885,17.2868,225000.0],["2020-04-24",17.4226,17.5283,16.9622,17.3622,166600.0],["2020-04-27",17.5962,18.9928,17.5811,18.7437,198500.0],["2020-04-28",19.1287,19.4004,18.4644,18.6229,233800.0],["2020-04-29",19.0305,19.5061,18.6682,19.1136,662000.0],["2020-04-30",18.6304,19.1287,18.2983,18.6304,335400.0],["2020-05-01",18.1624,18.2379,17.3396,17.8756,313200.0],["2020-05-04",17.6114,17.9812,17.2113,17.8982,268300.0],["2020-05-05",18.2454,18.3964,16.8716,16.8867,227900.0],["2020-05-06",16.8942,17.1962,16.0035,16.1242,271700.0],["2020-05-07",16.1922,16.5545,15.8751,15.9733,279900.0],["2020-05-08",16.4941,17.0603,16.3582,16.9923,201100.0],["2020-05-11",16.713,16.9471,15.7921,15.9129,396800.0],["2020-05-12",15.9808,16.011,14.7504,14.8258,399200.0],["2020-05-13",14.6371,15.0448,13.7841,14.2672,298400.0],["2020-05-14",13.9426,14.4786,13.1802,14.305,313300.0],["2020-05-15",14.2295,14.2974,13.7615,13.8898,255900.0],["2020-05-18",14.6447,15.5505,14.6069,15.4373,265500.0],["2020-05-19",15.3014,15.9204,14.4635,14.471,221500.0],["2020-05-20",14.773,15.6411,14.773,15.5354,242400.0],["2020-05-21",15.4977,15.8449,15.3392,15.3467,124200.0],["2020-05-22",15.4373,15.6562,14.6371,15.0674,127200.0],["2020-05-26",15.8298,16.5017,15.8298,16.2677,210000.0],["2020-05-27",16.9848,17.5962,16.6753,17.4981,229000.0],["2020-05-28",17.7019,17.7019,16.4488,16.6074,252500.0],["2020-05-29",16.2828,16.3356,15.86,16.1695,270000.0],["2020-06-01",16.313,16.5394,15.9431,15.9733,316500.0],["2020-06-02",16.1846,16.4564,15.7845,15.8902,172400.0],["2020-06-03",16.3658,17.249,16.2526,16.8338,206200.0],["2020-06-04",16.7357,17.3547,16.5998,17.2264,153300.0],["2020-06-05",18.2455,18.955,18.0416,18.4191,347800.0],["2020-06-08",18.8418,19.2343,18.4568,18.6229,155000.0],["2020-06-09",18.1473,18.7361,17.8529,18.3738,162000.0],["2020-06-10",18.3738,18.3738,16.9621,16.9697,242100.0],["2020-06-11",15.9665,16.1503,15.3616,15.4764,328900.0],["2020-06-12",16.1963,16.1963,15.3692,15.9436,285100.0],["2020-06-15",15.2161,15.9895,14.9327,15.7904,311600.0],["2020-06-16",16.5792,16.8319,16.1273,16.4643,322200.0],["2020-06-17",17.2224,17.2224,15.6449,15.7904,283300.0],["2020-06-18",15.4764,16.1963,15.4764,15.8593,297600.0],["2020-06-19",15.9359,15.9665,15.1854,15.5147,1046300.0],["2020-06-22",15.5147,16.0048,15.2084,15.7215,344000.0],["2020-06-23",15.9972,16.2192,15.4917,15.4917,215700.0],["2020-06-24",15.2544,15.2544,14.7183,14.9634,335200.0],["2020-06-25",14.8868,15.4688,14.7566,15.1931,695200.0],["2020-06-26",14.8715,14.8715,14.2588,14.3584,1252100.0],["2020-06-29",14.657,15.7445,14.5575,15.1931,480200.0],["2020-06-30",15.1089,15.7904,15.1089,15.553,328600.0],["2020-07-01",15.6985,15.7368,15.1165,15.1548,422800.0],["2020-07-02",15.5377,15.7751,14.9404,15.017,349700.0],["2020-07-06",15.3999,15.5913,14.8868,15.0935,584000.0],["2020-07-07",14.8791,15.0706,14.4733,14.5269,298300.0],["2020-07-08",14.5422,14.726,14.0597,14.5422,467700.0],["2020-07-09",14.8791,14.8791,14.0521,14.1593,393800.0],["2020-07-10",14.1057,14.9174,14.1057,14.8868,278300.0],["2020-07-13",15.0706,15.2697,14.6341,15.0323,294100.0],["2020-07-14",14.9557,15.1471,14.5958,14.8332,196300.0],["2020-07-15",15.1931,15.8363,15.1931,15.7445,273900.0],["2020-07-16",15.553,16.1656,15.4535,15.7215,259800.0],["2020-07-17",15.6909,15.9359,15.3156,15.3386,188800.0],["2020-07-20",15.2314,15.3156,14.8102,14.9327,191800.0],["2020-07-21",15.1242,15.867,15.1242,15.8593,251400.0],["2020-07-22",15.6679,15.821,15.3309,15.6679,296300.0],["2020-07-23",15.1318,16.1197,15.1318,16.0048,305300.0],["2020-07-24",16.0125,16.3418,15.7674,15.7981,157800.0],["2020-07-27",15.6832,15.6832,15.3156,15.3999,175000.0],["2020-07-28",15.285,15.53,15.2084,15.3309,171200.0],["2020-07-29",15.3156,15.8746,15.1471,15.821,199800.0],["2020-07-30",15.4611,15.6143,15.2161,15.4994,165800.0],["2020-07-31",15.553,15.6449,15.017,15.1854,245500.0],["2020-08-03",15.2314,15.3692,14.9021,15.1931,252100.0],["2020-08-04",15.2007,15.3539,14.948,15.1931,266000.0],["2020-08-05",15.3156,15.7981,15.2467,15.7827,193800.0],["2020-08-06",15.6985,16.1273,15.6066,16.0661,375000.0],["2020-08-07",16.1044,16.9391,15.9589,16.9084,328500.0],["2020-08-10",16.8778,17.6666,16.8472,17.2454,272700.0],["2020-08-11",17.4981,18.0571,17.4751,17.5976,315000.0],["2020-08-12",18.0801,18.172,17.2454,17.59,236000.0],["2020-08-13",17.4139,17.5747,17.2224,17.3373,222400.0],["2020-08-14",17.1152,17.6972,17.0233,17.5211,213500.0],["2020-08-17",17.4062,17.4062,16.9391,17.2454,164900.0],["2020-08-18",17.3373,17.3373,16.6328,16.671,180100.0],["2020-08-19",16.6864,17.2224,16.6328,16.9774,279900.0],["2020-08-20",16.7553,16.8855,16.5638,16.8548,278200.0],["2020-08-21",16.8242,16.8242,16.3188,16.5102,469400.0],["2020-08-24",16.7247,17.3526,16.5562,17.299,227500.0],["2020-08-25",17.5287,17.613,17.1688,17.5364,256800.0],["2020-08-26",17.5211,17.5976,17.2684,17.3985,493600.0],["2020-08-27",17.3602,17.9652,17.3602,17.7125,254100.0],["2020-08-28",17.7814,17.8121,17.3373,17.4904,234200.0],["2020-08-31",17.4139,17.4292,16.9161,17.0156,305900.0],["2020-09-01",17.0769,17.2148,16.7323,17.1841,155200.0],["2020-09-02",17.1535,17.4062,17.031,17.322,161900.0],["2020-09-03",17.3909,18.126,17.2913,17.567,223000.0],["2020-09-04",17.9882,18.0724,17.5364,17.835,208900.0],["2020-09-08",17.7049,17.8121,17.1075,17.3985,279100.0],["2020-09-09",17.4981,17.4981,16.8701,17.1688,289400.0],["2020-09-10",17.3475,17.5184,17.0523,17.1921,196700.0],["2020-09-11",17.1688,17.3475,17.06,17.2077,192100.0],["2020-09-14",17.2387,17.7359,17.1455,17.6039,154600.0],["2020-09-15",17.7126,17.7282,17.1766,17.4407,253400.0],["2020-09-16",17.5106,17.7281,17.3086,17.6194,304400.0],["2020-09-17",17.4951,17.6194,17.3009,17.4562,374500.0],["2020-09-18",17.6815,17.6815,17.231,17.4174,684400.0],["2020-09-21",17.0989,17.8291,16.1123,16.2366,370700.0],["2020-09-22",16.322,16.4696,15.5918,15.7627,338400.0],["2020-09-23",15.8326,16.3143,15.1956,15.2266,279900.0],["2020-09-24",15.4752,16.089,15.2033,15.6617,238000.0],["2020-09-25",15.4675,16.0812,15.4675,15.9336,206600.0],["2020-09-28",16.1899,16.827,16.1899,16.6483,214600.0],["2020-09-29",16.6949,16.6949,16.1356,16.4619,147700.0],["2020-09-30",16.5628,16.827,16.4385,16.5939,183800.0],["2020-10-01",16.7804,17.029,16.423,16.8581,270800.0],["2020-10-02",16.5395,17.4329,16.3919,17.3553,184200.0],["2020-10-05",17.5417,18.1554,17.5417,18.1321,203700.0],["2020-10-06",18.4196,18.9634,18.1554,18.1865,291000.0],["2020-10-07",18.909,18.909,18.2875,18.5905,199100.0],["2020-10-08",18.7148,18.9012,18.5206,18.8235,146700.0],["2020-10-09",18.5672,18.9867,18.4273,18.505,151100.0],["2020-10-12",18.4273,18.9323,18.3419,18.8857,119700.0],["2020-10-13",18.2564,18.707,17.8991,18.0622,142000.0],["2020-10-14",17.9457,18.2875,17.8369,17.8369,190800.0],["2020-10-15",17.5805,18.3574,17.5417,18.3496,123800.0],["2020-10-16",18.2564,18.5905,18.0389,18.3652,134700.0],["2020-10-19",18.1399,18.6138,17.9224,18.171,92000.0],["2020-10-20",18.4584,18.7847,18.3341,18.5283,136000.0],["2020-10-21",18.5206,18.7614,18.5206,18.7225,113000.0],["2020-10-22",18.7381,19.6781,18.2409,19.6082,242700.0],["2020-10-23",19.7558,20.1209,19.3285,19.3673,143300.0],["2020-10-26",19.3751,19.515,18.8857,19.4683,244000.0],["2020-10-27",19.4217,19.4217,18.7303,18.7458,153700.0],["2020-10-28",18.3419,18.707,17.5029,18.3419,225300.0],["2020-10-29",18.1166,18.7614,17.8369,18.6682,232600.0],["2020-10-30",18.6371,19.1032,18.6371,18.8702,193300.0],["2020-11-02",19.1187,19.3596,18.8313,19.2819,145600.0],["2020-11-03",19.6548,19.8645,18.9478,19.6082,262700.0],["2020-11-04",19.2586,19.6082,17.8991,17.9146,189100.0],["2020-11-05",17.9068,18.7458,17.9068,18.6526,193900.0],["2020-11-06",18.8935,18.909,18.1477,18.2176,130900.0],["2020-11-09",19.6159,21.8689,19.5616,21.3018,382800.0],["2020-11-10",21.1464,22.0009,20.9444,21.8533,245300.0],["2020-11-11",21.9232,21.9232,20.6259,20.9832,198900.0],["2020-11-12",20.7812,20.7812,20.2141,20.587,183300.0],["2020-11-13",20.7812,21.4804,20.7735,21.3095,151000.0],["2020-11-16",22.0242,22.5292,21.5503,22.5137,228400.0],["2020-11-17",22.1408,22.6147,21.83,22.5758,250100.0],["2020-11-18",22.8011,22.8322,22.4204,22.5137,290400.0],["2020-11-19",22.3428,22.568,21.0376,22.5292,204400.0],["2020-11-20",22.1019,22.4437,21.5193,22.335,189700.0],["2020-11-23",22.7389,23.0497,22.3272,22.7623,135700.0],["2020-11-24",23.1818,24.0052,23.1818,23.8965,280400.0],["2020-11-25",23.1041,23.4226,22.568,23.3993,200100.0],["2020-11-27",23.2284,23.3993,22.6768,23.1119,99800.0],["2020-11-30",23.0264,23.0419,22.1563,22.2418,215800.0],["2020-12-01",23.0575,23.0575,22.3505,22.5214,157800.0],["2020-12-02",22.467,23.0497,22.2184,22.9021,174700.0],["2020-12-03",23.0264,23.0264,22.5603,22.7234,145600.0],["2020-12-04",23.3371,23.3527,22.871,23.3216,185600.0],["2020-12-07",23.2595,23.5158,22.7623,23.477,117700.0],["2020-12-08",23.3216,23.6945,22.8477,23.6634,178400.0],["2020-12-09",23.8732,24.0829,23.477,23.6867,188000.0],["2020-12-10",23.6632,23.9301,23.5062,23.8752,185100.0],["2020-12-11",23.5062,23.8752,23.3648,23.4591,138400.0],["2020-12-14",23.7966,23.8595,22.9566,23.0429,151700.0],["2020-12-15",23.3177,23.6161,23.0037,23.514,217600.0],["2020-12-16",23.5533,23.5611,23.2628,23.3805,173900.0],["2020-12-17",23.3805,23.5454,23.0272,23.4669,251700.0],["2020-12-18",23.514,23.7024,22.6739,22.988,1005800.0],["2020-12-21",22.9409,23.1215,22.5248,22.8388,390300.0],["2020-12-22",23.0115,23.0115,22.3049,22.4306,173900.0],["2020-12-23",22.5012,23.2157,22.1793,23.1764,191300.0],["2020-12-24",23.671,23.671,22.8074,23.302,108700.0],["2020-12-28",23.3334,23.9066,23.3334,23.8045,208500.0],["2020-12-29",23.7417,23.7809,22.988,23.0586,145500.0],["2020-12-30",23.1293,23.7024,23.0194,23.2863,161500.0],["2020-12-31",23.3491,23.6632,23.0901,23.5219,181000.0],["2021-01-04",23.7731,24.04,23.2078,23.4434,305700.0],["2021-01-05",23.7652,23.9694,23.2078,23.6318,203100.0],["2021-01-06",24.2128,25.9557,24.15,25.5003,378500.0],["2021-01-07",25.5396,25.7516,25.3198,25.4297,304500.0],["2021-01-08",25.4297,25.4297,24.4012,24.9037,208000.0],["2021-01-11",24.5818,25.3041,24.5818,25.1706,192800.0],["2021-01-12",25.3119,25.7908,25.0921,25.4375,184100.0],["2021-01-13",25.3198,25.5474,24.7466,25.045,159300.0],["2021-01-14",25.2334,25.7908,25.0842,25.5003,167300.0],["2021-01-15",25.0685,25.2884,24.6289,24.8722,228400.0],["2021-01-19",25.1549,25.1549,24.6917,24.8408,206100.0],["2021-01-20",24.8722,24.9272,24.4561,24.7231,124200.0],["2021-01-21",24.8722,24.8722,24.2128,24.3227,151000.0],["2021-01-22",24.0243,24.8801,23.726,24.8487,250800.0],["2021-01-25",24.4954,24.8251,23.9929,24.7623,163200.0],["2021-01-26",25.1235,25.1235,24.2677,24.3384,166900.0],["2021-01-27",23.7103,24.1028,22.831,22.9173,375700.0],["2021-01-28",23.6082,24.1421,23.0194,23.4119,264100.0],["2021-01-29",23.3884,23.3884,22.4934,22.7682,381200.0],["2021-02-01",22.9409,23.4277,22.6425,23.2235,265600.0],["2021-02-02",23.6082,23.8202,23.1843,23.7338,221800.0],["2021-02-03",23.5611,23.7338,23.0743,23.4591,190700.0],["2021-02-04",23.5768,24.4247,23.5062,24.3541,233900.0],["2021-02-05",24.5268,24.5268,23.9694,24.4012,134500.0],["2021-02-08",24.6132,24.6917,24.3148,24.6053,249300.0],["2021-02-09",24.5975,24.7309,24.1107,24.6367,223200.0],["2021-02-10",24.5739,24.7859,24.3227,24.4247,138500.0],["2021-02-11",24.409,24.5975,23.6632,23.9929,173300.0],["2021-02-12",23.8438,24.3855,23.8438,24.2206,143700.0],["2021-02-16",24.3541,24.7623,24.3541,24.5111,145100.0],["2021-02-17",24.3933,24.5661,24.2599,24.3619,150600.0],["2021-02-18",24.2834,24.4247,23.9615,24.0086,181300.0],["2021-02-19",23.9929,24.6917,23.9301,24.3855,610000.0],["2021-02-22",24.2363,25.2413,24.2363,25.1235,342900.0],["2021-02-23",25.257,25.885,24.7231,25.2334,188300.0],["2021-02-24",25.5867,26.3011,25.2962,26.1834,281600.0],["2021-02-25",26.4896,26.623,25.4846,25.5082,315300.0],["2021-02-26",25.5631,26.0892,25.1392,25.3433,387100.0],["2021-03-01",25.9478,26.4503,25.571,26.3326,193800.0],["2021-03-02",26.4739,26.4739,25.6652,25.94,202200.0],["2021-03-03",26.1441,27.1648,26.0421,26.6466,266700.0],["2021-03-04",26.7408,27.416,26.1834,26.5838,344100.0],["2021-03-05",26.9842,27.6201,26.6387,27.5102,344900.0],["2021-03-08",27.9185,28.9391,27.7143,28.837,241400.0],["2021-03-09",28.7193,28.7193,27.5573,28.1854,253200.0],["2021-03-10",28.099,28.7899,27.8086,28.7193,245800.0],["2021-03-11",28.8381,28.8936,28.3311,28.8619,282300.0],["2021-03-12",29.258,29.6383,28.7431,29.5115,305200.0],["2021-03-15",29.3135,29.876,28.9253,29.4482,433900.0],["2021-03-16",29.2739,29.3293,28.7589,29.0758,261000.0],["2021-03-17",29.2739,29.7334,29.0283,29.4719,265400.0],["2021-03-18",29.7571,30.6762,29.464,29.6145,268700.0],["2021-03-19",29.2897,29.6066,28.751,28.9253,1476400.0],["2021-03-22",28.6163,28.9015,27.4913,27.9825,346200.0],["2021-03-23",27.6577,27.8082,26.8258,26.9684,314500.0],["2021-03-24",27.2457,28.1805,27.2378,27.2615,396600.0],["2021-03-25",27.2695,28.1489,26.8733,27.9587,224800.0],["2021-03-26",28.3707,29.0203,28.0379,29.0045,221700.0],["2021-03-29",28.545,28.9886,28.0459,28.0776,313900.0],["2021-03-30",28.4103,29.0203,28.4103,28.6797,197600.0],["2021-03-31",28.5212,29.0045,28.4024,28.5688,361400.0],["2021-04-01",28.6717,29.2659,28.4103,29.0758,389800.0],["2021-04-05",29.464,29.5749,28.9807,29.361,275300.0],["2021-04-06",29.3372,29.5749,28.9807,29.052,237200.0],["2021-04-07",29.1946,29.2422,28.6004,28.6717,247900.0],["2021-04-08",28.7351,28.7351,28.1013,28.5767,295700.0],["2021-04-09",28.8144,28.9649,28.5688,28.7906,153400.0],["2021-04-12",28.9966,29.1313,28.8144,29.0283,159600.0],["2021-04-13",28.7906,28.854,28.2677,28.3548,231800.0],["2021-04-14",28.3707,28.957,28.3707,28.7272,182400.0],["2021-04-15",28.8619,29.0758,27.8716,28.6955,206500.0],["2021-04-16",29.0996,29.2342,28.6717,29.0996,177800.0],["2021-04-19",29.155,29.3055,28.6004,29.0916,203400.0],["2021-04-20",28.8698,28.8698,28.0617,28.2043,207700.0],["2021-04-21",28.3232,28.9728,28.0776,28.9649,164600.0],["2021-04-22",29.0124,29.0124,28.2994,28.3232,171900.0],["2021-04-23",28.9807,30.0186,28.4103,29.7809,223000.0],["2021-04-26",29.876,30.3909,29.5036,29.5749,169600.0],["2021-04-27",29.5432,29.7651,29.2501,29.6541,158200.0],["2021-04-28",29.6383,30.0582,28.8698,29.0599,184900.0],["2021-04-29",28.0617,29.4561,27.8399,28.8936,338600.0],["2021-04-30",28.7193,29.155,28.5925,28.751,424100.0],["2021-05-03",29.1471,29.7651,28.8777,29.5353,268000.0],["2021-05-04",29.4719,30.2087,29.2501,30.185,262400.0],["2021-05-05",30.0344,30.6682,29.7334,30.2721,293500.0],["2021-05-06",30.3672,30.7791,30.074,30.7633,225800.0],["2021-05-07",30.0899,30.9218,30.0899,30.9059,201700.0],["2021-05-10",31.0564,31.3179,30.4147,30.4464,268700.0],["2021-05-11",30.0582,30.5336,29.8284,30.1691,194600.0],["2021-05-12",30.9218,30.9218,29.4878,29.5908,227600.0],["2021-05-13",29.5195,30.9851,29.5195,30.7871,166300.0],["2021-05-14",31.0564,31.302,30.6128,31.2862,137100.0],["2021-05-17",31.0723,31.4526,30.6999,31.4526,179500.0],["2021-05-18",31.3417,31.5873,30.692,30.7237,141700.0],["2021-05-19",30.2404,30.898,29.9869,30.8663,207500.0],["2021-05-20",29.9869,30.8267,29.9869,30.6999,147700.0],["2021-05-21",31.0168,31.3416,30.8504,31.2307,194800.0],["2021-05-24",31.1119,31.2941,30.6445,30.9376,116800.0],["2021-05-25",30.795,30.9297,29.9711,30.0265,358900.0],["2021-05-26",30.1453,30.5256,29.9394,30.4068,170500.0],["2021-05-27",30.8505,31.0247,30.6128,30.7791,226000.0],["2021-05-28",30.8425,30.9138,30.3196,30.8346,252400.0],["2021-06-01",31.0247,31.1674,30.6207,30.9772,403300.0],["2021-06-02",31.207,31.207,30.6999,30.8504,236100.0],["2021-06-03",30.8901,30.9931,30.5019,30.9059,184300.0],["2021-06-04",30.9297,31.1673,30.383,30.8029,166900.0],["2021-06-07",31.0089,31.0564,30.7078,30.9455,102500.0],["2021-06-08",30.7871,31.0881,30.6365,30.9772,157300.0],["2021-06-09",30.9059,30.9059,30.2483,30.2959,233700.0],["2021-06-10",30.5756,30.6954,29.7764,29.8324,170500.0],["2021-06-11",30.0481,30.216,29.8643,30.0561,142000.0],["2021-06-14",30.0561,30.1041,29.273,29.6166,193400.0],["2021-06-15",29.8004,30.2479,29.6086,30.0162,271100.0],["2021-06-16",29.6725,30.5436,29.4408,30.3918,244800.0],["2021-06-17",30.6555,30.6555,28.9853,29.0892,238800.0],["2021-06-18",28.4658,28.9613,27.7466,27.8505,658000.0],["2021-06-21",28.274,29.2969,28.1941,29.1691,286900.0],["2021-06-22",29.1451,29.3449,28.6416,29.1451,226800.0],["2021-06-23",29.217,29.5047,28.9293,29.1611,249400.0],["2021-06-24",29.3129,29.7924,29.0172,29.7285,172300.0],["2021-06-25",30.0721,30.0721,29.5766,29.6885,822800.0],["2021-06-28",29.4967,29.4967,28.5857,28.8094,236800.0],["2021-06-29",29.1371,29.3049,28.6976,28.7295,245200.0],["2021-06-30",28.5857,28.8414,28.4019,28.4738,394600.0],["2021-07-01",28.8414,29.233,28.6097,28.8654,247700.0],["2021-07-02",28.6496,29.0013,28.2421,28.29,171500.0],["2021-07-06",28.0263,28.29,27.0753,27.2991,199100.0],["2021-07-07",26.9954,27.6427,26.9874,27.2351,270000.0],["2021-07-08",26.0604,26.8755,26.0604,26.3081,425600.0],["2021-07-09",26.9554,27.5068,26.8915,27.4029,255800.0],["2021-07-12",27.1072,27.7466,26.8755,27.7146,274100.0],["2021-07-13",27.6107,27.6107,26.8755,27.1073,249500.0],["2021-07-14",27.1312,27.6427,26.9714,27.2031,299200.0],["2021-07-15",26.9954,27.7066,26.9394,27.6267,268500.0],["2021-07-16",27.339,27.9544,26.5718,26.6118,311700.0],["2021-07-19",26.0524,26.2921,25.445,25.6928,304900.0],["2021-07-20",25.7407,26.8835,25.7407,26.0923,361300.0],["2021-07-21",26.4679,26.6597,26.2921,26.412,296400.0],["2021-07-22",26.2761,26.372,25.2372,25.5569,471200.0],["2021-07-23",25.9245,26.1403,25.3971,25.5889,185300.0],["2021-07-26",25.7007,26.1083,25.6128,25.8046,187600.0],["2021-07-27",25.477,25.8046,25.1973,25.5489,197300.0],["2021-07-28",26.2122,26.388,25.2852,26.1323,203500.0],["2021-07-29",26.5399,26.6118,26.1962,26.372,185300.0],["2021-07-30",26.3241,26.6517,25.7407,25.7966,191400.0],["2021-08-02",25.8925,26.6517,25.6768,25.7087,262200.0],["2021-08-03",26.0284,26.2602,25.493,26.1003,305700.0],["2021-08-04",25.6288,26.1722,25.5489,25.7727,172700.0],["2021-08-05",25.9565,26.372,25.8046,26.1802,154000.0],["2021-08-06",26.6358,27.1472,26.4999,27.0193,187300.0],["2021-08-09",25.7966,26.9474,25.7966,26.444,218100.0],["2021-08-10",26.5239,27.1472,26.38,27.0114,168100.0],["2021-08-11",27.0993,27.6986,26.7716,27.6746,165600.0],["2021-08-12",27.7306,27.7306,27.2671,27.5308,184900.0],["2021-08-13",27.5548,27.5548,27.2831,27.3949,176400.0],["2021-08-16",27.1792,27.5867,26.6677,27.4109,194400.0],["2021-08-17",27.1472,27.6667,26.9235,27.2111,187000.0],["2021-08-18",27.0753,27.5468,26.9794,27.0673,162000.0],["2021-08-19",26.7716,27.0273,26.5159,26.6437,210500.0],["2021-08-20",26.5399,27.2591,26.5159,27.1632,218000.0],["2021-08-23",27.307,27.4908,26.9714,27.0913,212000.0],["2021-08-24",27.0753,27.4269,27.0034,27.2111,168400.0],["2021-08-25",27.331,27.6906,27.2111,27.3949,204200.0],["2021-08-26",27.4589,27.6427,26.8995,26.9554,200700.0],["2021-08-27",27.1472,28.1382,26.9554,28.1142,213800.0],["2021-08-30",27.9064,28.0822,27.2271,27.2991,218100.0],["2021-08-31",27.347,27.6427,27.1632,27.1712,225300.0],["2021-09-01",27.5388,27.5388,26.6278,26.8275,286300.0],["2021-09-02",26.7876,26.9314,26.388,26.4759,220100.0],["2021-09-03",26.5558,26.7716,26.0124,26.0284,220100.0],["2021-09-07",26.2522,26.7876,26.0364,26.2522,291600.0],["2021-09-08",26.0604,26.3241,25.7807,25.9884,284600.0],["2021-09-09",25.9158,26.3275,25.722,25.7382,349400.0],["2021-09-10",25.9481,26.0692,25.2295,25.2699,445200.0],["2021-09-13",25.5686,25.7785,25.3264,25.6251,401800.0],["2021-09-14",25.6736,25.6816,24.8985,25.0116,332600.0],["2021-09-15",25.0842,25.504,25.0761,25.3426,309700.0],["2021-09-16",25.7462,25.7462,25.1165,25.2295,293900.0],["2021-09-17",25.1892,25.7301,25.0358,25.2295,1385100.0],["2021-09-20",24.842,25.2376,24.3899,24.7936,466000.0],["2021-09-21",24.8582,25.0923,24.6402,24.6644,337500.0],["2021-09-22",24.8824,25.2376,24.7128,24.9227,319300.0],["2021-09-23",25.1488,25.9723,25.1488,25.6978,292900.0],["2021-09-24",25.7139,26.0611,25.6494,25.6736,288800.0],["2021-09-27",25.9884,27.1429,25.9884,26.933,301900.0],["2021-09-28",27.1591,27.3367,26.82,27.0622,306300.0],["2021-09-29",27.2479,27.805,27.1268,27.7807,253800.0],["2021-09-30",27.8615,27.9987,27.474,27.5143,286200.0],["2021-10-01",27.6677,28.6284,27.6677,28.354,295500.0],["2021-10-04",28.3297,28.8707,28.3136,28.6527,238800.0],["2021-10-05",28.798,29.0321,28.4831,28.6204,198100.0],["2021-10-06",28.362,28.7092,27.9664,28.6931,204000.0],["2021-10-07",28.9353,29.2098,28.7253,29.1613,273800.0],["2021-10-08",28.9272,29.7103,28.9272,29.5488,229800.0],["2021-10-11",29.6699,29.8798,29.5004,29.5165,335500.0],["2021-10-12",29.5165,29.783,29.3712,29.7103,209500.0],["2021-10-13",29.2905,29.9929,29.1452,29.9767,307800.0],["2021-10-14",30.1301,30.2835,29.8233,30.1463,329200.0],["2021-10-15",30.6226,30.6226,29.8072,29.8233,297100.0],["2021-10-18",29.7345,30.0978,29.5004,29.6296,180900.0],["2021-10-19",29.678,29.7587,29.3147,29.5569,196800.0],["2021-10-20",29.4762,30.0332,29.3228,30.0009,151500.0],["2021-10-21",29.9202,30.1301,29.6376,29.8798,161400.0],["2021-10-22",29.8314,30.1947,29.6457,30.114,138200.0],["2021-10-25",30.0332,30.4369,29.9041,30.4288,121800.0],["2021-10-26",30.4046,30.4773,30.122,30.1301,152700.0],["2021-10-27",28.6204,29.3066,27.7969,27.8857,297000.0],["2021-10-28",27.8938,28.3217,27.587,28.1279,301200.0],["2021-10-29",28.249,28.5074,27.9826,28.0714,231600.0],["2021-11-01",28.2329,28.6123,28.1602,28.5074,249900.0],["2021-11-02",28.4993,28.5639,28.2329,28.4024,217600.0],["2021-11-03",28.8384,29.3147,28.3459,29.0806,272200.0],["2021-11-04",29.1129,29.1129,28.1602,28.467,262500.0],["2021-11-05",29.0321,29.2259,28.58,28.9998,261100.0],["2021-11-08",29.1209,29.2259,28.6204,28.9191,204600.0],["2021-11-09",28.8464,28.9756,28.4912,28.7899,176900.0],["2021-11-10",28.8949,29.0321,28.7496,28.8626,179200.0],["2021-11-11",28.8141,29.2178,28.7092,28.9675,124000.0],["2021-11-12",28.9595,29.016,28.4751,28.7738,187500.0],["2021-11-15",28.9433,28.9433,28.7011,28.8384,208300.0],["2021-11-16",28.8303,28.8303,28.5316,28.6365,213900.0],["2021-11-17",28.4912,28.4912,28.1441,28.4105,210300.0],["2021-11-18",28.362,28.4831,28.2167,28.3378,237200.0],["2021-11-19",27.9503,28.1279,27.5143,28.0795,265600.0],["2021-11-22",28.4266,29.0321,28.2571,28.58,291000.0],["2021-11-23",28.7657,29.0321,28.58,28.903,282900.0],["2021-11-24",28.7738,28.9352,28.5558,28.6285,189500.0],["2021-11-26",27.6274,27.6274,26.271,26.6424,255400.0],["2021-11-29",27.3206,27.3206,26.5051,26.5617,308800.0],["2021-11-30",26.1015,26.6343,25.94,26.2791,354600.0],["2021-12-01",26.9411,27.3529,26.5374,26.602,473900.0],["2021-12-02",26.7796,27.8292,26.602,27.6677,394000.0],["2021-12-03",27.8534,27.9341,27.0138,27.1187,304500.0],["2021-12-06",27.6193,28.1037,26.8684,27.8534,240200.0],["2021-12-07",27.9745,28.0149,27.4578,27.5951,237600.0],["2021-12-08",27.6435,27.813,27.264,27.4013,202800.0],["2021-12-09",27.2138,27.5073,26.7898,27.1159,221200.0],["2021-12-10",27.3116,27.5399,26.8062,27.4991,221000.0],["2021-12-13",27.3116,27.6703,27.1241,27.4176,351400.0],["2021-12-14",27.6703,28.1921,27.4258,27.7192,342300.0],["2021-12-15",27.9475,28.1432,27.385,27.6377,389800.0],["2021-12-16",28.0209,28.347,27.6377,27.8578,381400.0],["2021-12-17",27.76,28.3796,26.7572,27.4013,1374100.0],["2021-12-20",27.0018,27.279,26.0887,26.7654,306200.0],["2021-12-21",27.0915,27.6622,27.0915,27.4828,307000.0],["2021-12-22",27.3931,27.8008,27.2872,27.7926,184800.0],["2021-12-23",28.1758,28.3715,27.972,28.1269,130100.0],["2021-12-27",27.4584,28.4938,27.4584,28.4938,162600.0],["2021-12-28",27.9312,28.8443,27.9312,28.559,146500.0],["2021-12-29",28.5427,28.665,28.2247,28.5508,179700.0],["2021-12-30",28.4204,29.04,28.2166,28.4693,165200.0],["2021-12-31",28.2818,28.665,28.2818,28.5264,175500.0],["2022-01-03",28.7383,29.4395,28.7139,29.2275,237000.0],["2022-01-04",29.3824,30.2466,29.3824,29.7656,218700.0],["2022-01-05",29.896,30.1324,29.5291,29.6107,215800.0],["2022-01-06",29.9939,30.7847,29.8634,30.6705,170700.0],["2022-01-07",30.9314,31.0293,30.2221,30.9885,172400.0],["2022-01-10",31.1189,31.2412,30.5238,30.7521,283200.0],["2022-01-11",30.7276,31.0374,30.2221,30.9885,262600.0],["2022-01-12",30.964,31.2331,30.3607,30.5238,223500.0],["2022-01-13",30.6379,31.2168,30.6379,30.8988,196500.0],["2022-01-14",30.7276,31.1842,30.5156,31.176,143200.0],["2022-01-18",30.964,31.282,30.8417,30.9233,176600.0],["2022-01-19",30.8988,31.0211,30.108,30.1325,133300.0],["2022-01-20",30.2384,30.4993,29.4313,29.5128,188800.0],["2022-01-21",29.3253,30.1895,29.1949,29.5455,267000.0],["2022-01-24",29.1786,30.0346,29.0726,29.896,331800.0],["2022-01-25",29.7248,30.5238,29.2275,30.0917,280000.0],["2022-01-26",30.1651,30.1651,28.1677,28.9177,368900.0],["2022-01-27",28.9992,29.6922,28.1595,28.5508,288100.0],["2022-01-28",28.6405,29.1378,28.0127,29.1297,322100.0],["2022-01-31",28.8525,29.0481,28.347,28.934,742000.0],["2022-02-01",28.7791,29.2846,28.5182,29.2275,314900.0],["2022-02-02",29.1052,29.4884,28.9095,29.3906,294900.0],["2022-02-03",29.3498,29.8471,29.0971,29.4232,233700.0],["2022-02-04",29.4802,29.9531,29.2601,29.6922,208900.0],["2022-02-07",29.839,29.9368,29.3743,29.7411,222800.0],["2022-02-08",29.9449,30.6868,29.8634,30.6135,270100.0],["2022-02-09",30.5727,30.7847,29.896,29.9939,241500.0],["2022-02-10",30.0428,30.4667,29.8716,30.0346,216400.0],["2022-02-11",29.8553,30.5319,29.6678,29.8797,241400.0],["2022-02-14",29.9857,30.2058,29.2846,29.4639,305800.0],["2022-02-15",29.6433,30.1732,29.6433,30.0183,227600.0],["2022-02-16",29.8471,30.2466,29.7167,29.9857,231700.0],["2022-02-17",29.7411,30.3118,29.146,29.1786,212600.0],["2022-02-18",29.0563,29.5862,29.0563,29.4069,236000.0],["2022-02-22",29.4232,29.6433,29.0237,29.1867,247200.0],["2022-02-23",29.3416,29.9205,28.8117,28.9585,227300.0],["2022-02-24",28.0535,28.4367,27.597,28.2329,321600.0],["2022-02-25",28.7709,30.108,28.7709,30.0835,409000.0],["2022-02-28",29.2683,29.9042,29.2683,29.79,280700.0],["2022-03-01",29.7248,29.9368,27.9801,28.3715,368800.0],["2022-03-02",28.665,29.7493,28.665,29.4884,266100.0],["2022-03-03",29.6922,29.6922,29.1052,29.3824,185600.0],["2022-03-04",29.1052,29.1052,28.2003,28.5834,227200.0],["2022-03-07",28.4693,28.771,28.0943,28.1432,277000.0],["2022-03-08",28.4285,28.7954,27.8578,27.8742,374700.0],["2022-03-09",28.6894,29.0074,28.2329,28.3878,228700.0],["2022-03-10",27.9432,28.4866,27.9432,28.4454,198700.0],["2022-03-11",28.6265,29.0547,28.4948,28.8735,175200.0],["2022-03-14",29.3017,29.6886,28.9641,29.2276,279300.0],["2022-03-15",29.4828,29.6145,28.783,29.0711,199300.0],["2022-03-16",29.2523,29.6557,29.0217,29.4087,250600.0],["2022-03-17",29.0711,29.0876,28.6018,28.9147,248400.0],["2022-03-18",28.9641,29.0793,28.1984,28.9888,1173800.0],["2022-03-21",29.2193,29.3593,28.5442,28.8735,173500.0],["2022-03-22",29.1288,29.491,28.9559,29.2029,159900.0],["2022-03-23",28.9888,29.1946,28.1243,28.1572,145700.0],["2022-03-24",28.7747,28.7747,27.9679,28.643,265500.0],["2022-03-25",28.6018,29.1617,28.5771,29.1288,174600.0],["2022-03-28",28.9723,29.244,28.6101,29.2276,244100.0],["2022-03-29",29.4251,29.8368,29.2769,29.4992,202900.0],["2022-03-30",29.384,29.7133,28.4783,28.6759,264300.0],["2022-03-31",28.6924,29.0547,28.2313,28.289,273500.0],["2022-04-01",28.8818,28.8818,28.0337,28.503,400900.0],["2022-04-04",28.4454,28.5524,28.0173,28.2643,234400.0],["2022-04-05",28.2972,28.6101,28.1572,28.2066,212200.0],["2022-04-06",28.0914,28.3384,27.9761,28.0255,214100.0],["2022-04-07",28.1819,28.3219,27.4739,27.8362,255500.0],["2022-04-08",27.9267,28.149,27.7209,27.7703,165600.0],["2022-04-11",27.8444,28.396,27.8444,27.9103,210700.0],["2022-04-12",27.9185,28.5113,27.5068,27.6303,216500.0],["2022-04-13",27.4904,27.9679,27.3175,27.935,213600.0],["2022-04-14",27.9185,28.1902,27.4904,27.4904,207200.0],["2022-04-18",27.4821,28.0749,27.4821,27.8444,188300.0],["2022-04-19",28.1078,28.5442,28.0749,28.4372,238800.0],["2022-04-20",28.6924,29.1041,28.6018,28.9229,143600.0],["2022-04-21",29.0711,29.1452,28.289,28.4207,269200.0],["2022-04-22",28.4701,28.5854,27.6797,27.7127,234800.0],["2022-04-25",27.548,27.6468,26.9058,27.5974,300200.0],["2022-04-26",27.2434,27.7127,26.7658,26.9881,261300.0],["2022-04-27",27.2434,27.4739,26.5271,27.0128,285700.0],["2022-04-28",27.2681,27.4986,26.9717,27.1693,256900.0],["2022-04-29",27.0869,27.1857,26.4118,26.5436,302600.0],["2022-05-02",26.7247,27.0705,26.4201,27.0375,314600.0],["2022-05-03",27.1363,27.4163,26.9387,27.2845,271300.0],["2022-05-04",26.5436,27.7044,26.5436,27.6139,309600.0],["2022-05-05",27.3257,27.3669,26.6506,27.2516,271900.0],["2022-05-06",27.2598,27.3339,26.5436,26.8564,209200.0],["2022-05-09",26.6671,27.2516,26.5683,26.9552,202100.0],["2022-05-10",27.0128,27.2681,26.1401,26.6177,179200.0],["2022-05-11",26.7082,27.0046,26.1731,26.2307,193200.0],["2022-05-12",26.2554,26.4942,25.6708,26.3789,249300.0],["2022-05-13",26.4283,26.6506,25.852,26.0743,296600.0],["2022-05-16",26.0825,26.2883,25.5803,25.9919,262800.0],["2022-05-17",26.4448,26.7494,26.3048,26.593,225900.0],["2022-05-18",26.3624,26.4118,25.9919,26.1895,242400.0],["2022-05-19",25.8931,26.3954,25.8931,26.1237,293400.0],["2022-05-20",26.1895,26.5436,25.6461,26.2801,213200.0],["2022-05-23",26.7494,27.1281,26.4777,26.8893,213100.0],["2022-05-24",26.8152,27.0128,26.3295,26.9634,201300.0],["2022-05-25",26.9717,27.3092,26.8729,27.161,196700.0],["2022-05-26",27.2269,27.688,27.2022,27.5398,170000.0],["2022-05-27",27.5974,28.0749,27.4574,28.0008,210900.0],["2022-05-31",27.6962,28.1819,27.5398,28.042,284800.0],["2022-06-01",27.9514,27.9514,27.3751,27.6715,281900.0],["2022-06-02",27.6468,28.1819,27.3257,28.1408,279100.0],["2022-06-03",28.042,28.0831,27.6715,27.7127,186700.0],["2022-06-06",27.8526,28.0831,27.5398,27.9679,231500.0],["2022-06-07",27.7209,28.0255,27.6056,27.9103,175300.0],["2022-06-08",27.8197,27.9267,27.4327,27.5315,199000.0],["2022-06-09",27.2986,27.5648,26.8661,26.8827,237000.0],["2022-06-10",26.3837,26.6914,26.2756,26.4585,253400.0],["2022-06-13",26.0011,26.5584,25.9595,26.1508,239200.0],["2022-06-14",26.2007,26.575,25.9761,26.3421,197800.0],["2022-06-15",26.5001,26.8412,26.2839,26.4835,306300.0],["2022-06-16",26.2173,26.4669,25.3024,25.8015,430400.0],["2022-06-17",25.9928,26.7497,25.8929,26.1924,704200.0],["2022-06-21",26.5833,26.9659,26.2756,26.8328,287200.0],["2022-06-22",26.5334,26.941,26.2173,26.8079,234900.0],["2022-06-23",26.6582,26.7829,25.9761,26.2589,164500.0],["2022-06-24",26.392,26.941,26.392,26.7913,591100.0],["2022-06-27",26.9327,27.0824,26.6748,26.7663,119300.0],["2022-06-28",26.9243,27.1822,26.5667,26.6083,133600.0],["2022-06-29",26.6415,27.2155,26.209,26.2839,137300.0],["2022-06-30",25.8929,26.4918,25.7432,26.3754,181800.0],["2022-07-01",26.2589,26.8495,26.0177,26.8245,214900.0],["2022-07-05",26.2589,26.6415,25.9179,26.6166,174800.0],["2022-07-06",26.4585,26.8162,26.1425,26.4253,123400.0],["2022-07-07",26.5334,26.8245,26.392,26.4253,116900.0],["2022-07-08",26.5001,26.5584,26.1009,26.2423,127300.0],["2022-07-11",26.0094,26.3754,25.9928,26.1175,108200.0],["2022-07-12",25.868,26.3255,25.8514,26.0094,150100.0],["2022-07-13",25.8929,26.0843,25.344,25.3856,142200.0],["2022-07-14",24.9031,25.3689,24.5372,25.0196,169800.0],["2022-07-15",25.5519,25.868,25.1693,25.685,221400.0],["2022-07-18",25.9345,26.1508,25.527,25.685,149900.0],["2022-07-19",26.1009,26.6831,25.9013,26.6166,184100.0],["2022-07-20",26.4253,26.941,26.3255,26.8827,180000.0],["2022-07-21",26.6748,26.9909,26.3088,26.9742,138100.0],["2022-07-22",26.9327,27.1156,26.7164,27.0242,162500.0],["2022-07-25",27.3402,27.6313,27.2487,27.3818,119800.0],["2022-07-26",27.1323,27.5149,27.1323,27.4068,102400.0],["2022-07-27",27.0408,28.1054,27.0408,27.9225,175900.0],["2022-07-28",27.9225,28.0722,27.465,28.0555,227800.0],["2022-07-29",28.2219,28.5962,27.9724,28.3799,191900.0],["2022-08-01",28.2635,28.6045,28.1054,28.4881,130800.0],["2022-08-02",28.3716,28.3716,27.9308,27.9391,107500.0],["2022-08-03",27.9724,28.2552,27.8226,28.1387,94600.0],["2022-08-04",28.0555,28.1969,27.8476,28.1221,128700.0],["2022-08-05",28.0056,28.538,28.0056,28.3799,133200.0],["2022-08-08",28.4382,28.5712,28.2219,28.3467,178200.0],["2022-08-09",28.2884,28.5047,28.0639,28.4714,144900.0],["2022-08-10",28.5879,28.879,28.5879,28.6877,98100.0],["2022-08-11",28.8873,29.0537,28.7625,29.0537,117700.0],["2022-08-12",29.1119,29.6359,29.0038,29.6276,109300.0],["2022-08-15",29.4113,29.7607,29.1535,29.7274,139400.0],["2022-08-16",29.7274,30.1266,29.6026,29.9852,111700.0],["2022-08-17",29.8355,29.9686,29.6775,29.9021,101500.0],["2022-08-18",29.8355,30.135,29.8023,30.0435,110100.0],["2022-08-19",29.8106,29.9187,29.6276,29.769,162300.0],["2022-08-22",29.4363,29.4862,29.0204,29.1535,170100.0],["2022-08-23",29.2117,29.2616,28.8041,28.8291,115900.0],["2022-08-24",28.7459,28.8374,28.3883,28.7043,125400.0],["2022-08-25",28.4714,29.1202,28.4548,29.1036,88100.0],["2022-08-26",29.2533,29.2699,28.7043,28.7459,114000.0],["2022-08-29",28.5962,28.7043,28.2302,28.3467,148900.0],["2022-08-30",28.4382,28.5879,28.1803,28.538,201100.0],["2022-08-31",28.5879,28.7043,28.2801,28.4548,161200.0],["2022-09-01",28.4382,28.6711,28.1803,28.4881,239600.0],["2022-09-02",28.6794,29.0287,28.4465,28.6211,202300.0],["2022-09-06",28.6627,28.6711,28.0888,28.2718,275500.0],["2022-09-07",28.1054,28.721,28.0639,28.6877,205300.0],["2022-09-08",28.4693,29.0909,28.3433,29.0573,175800.0],["2022-09-09",29.2421,29.4101,29.1161,29.2421,140900.0],["2022-09-12",29.2085,29.5193,29.0741,29.3261,229500.0],["2022-09-13",29.0573,29.2085,28.8473,28.9649,253500.0],["2022-09-14",28.9481,29.2925,28.7381,29.2925,215200.0],["2022-09-15",29.1413,29.9646,29.1413,29.9394,208600.0],["2022-09-16",29.805,30.141,29.5109,30.1158,855000.0],["2022-09-19",29.1077,30.8802,29.1077,30.855,164100.0],["2022-09-20",30.6366,31.0062,30.6366,30.8802,165600.0],["2022-09-21",30.9642,30.9978,30.2838,30.3174,190200.0],["2022-09-22",30.4938,30.4938,29.763,29.8638,147300.0],["2022-09-23",29.7378,29.7378,28.9901,29.3177,173700.0],["2022-09-26",29.0573,29.6201,29.0573,29.3093,189500.0],["2022-09-27",29.3765,29.7461,28.4273,28.6709,252500.0],["2022-09-28",28.7045,29.1497,28.5365,28.7969,221800.0],["2022-09-29",28.6457,28.6457,28.0661,28.2257,155100.0],["2022-09-30",28.3097,28.7381,27.5368,28.0324,176900.0],["2022-10-03",28.4273,28.8305,28.0997,28.7969,246100.0],["2022-10-04",28.9649,29.847,28.9481,29.8386,227600.0],["2022-10-05",29.4857,29.7462,29.4437,29.6537,120800.0],["2022-10-06",29.4269,29.8386,29.4269,29.8134,120500.0],["2022-10-07",29.6957,29.8134,29.3513,29.763,279900.0],["2022-10-10",29.9646,30.1998,29.7545,30.1494,185800.0],["2022-10-11",29.9982,30.6954,29.9898,30.4518,162500.0],["2022-10-12",30.4014,30.8802,30.1326,30.5358,114900.0],["2022-10-13",30.1914,31.6279,29.9562,31.5859,266300.0],["2022-10-14",31.8715,31.9891,31.359,31.4263,188200.0],["2022-10-17",31.7119,32.0815,31.6447,31.9891,209500.0],["2022-10-18",32.1655,32.4259,31.6783,31.9723,193000.0],["2022-10-19",31.7119,32.1151,31.4179,31.8715,203200.0],["2022-10-20",31.9219,31.9219,30.6114,30.9054,181800.0],["2022-10-21",31.1826,31.8967,30.7206,31.7791,196600.0],["2022-10-24",31.9219,32.2579,31.7707,32.0479,199600.0],["2022-10-25",31.8715,32.5687,31.8715,32.2999,197700.0],["2022-10-26",32.7619,33.5096,32.1487,33.2156,391700.0],["2022-10-27",33.2996,33.8456,33.1147,33.1988,271200.0],["2022-10-28",33.2576,34.0976,33.2576,33.9716,216000.0],["2022-10-31",33.7196,34.064,33.644,33.9716,220800.0],["2022-11-01",33.98,34.4,33.896,34.1312,140300.0],["2022-11-02",33.9044,33.9968,33.056,33.1148,195500.0],["2022-11-03",32.8963,33.2408,32.6023,32.8459,132500.0],["2022-11-04",32.9467,33.5516,32.8207,33.5516,113100.0],["2022-11-07",33.6776,33.7868,33.3836,33.5852,117300.0],["2022-11-08",33.6524,34.0472,33.2576,33.7868,166600.0],["2022-11-09",33.5684,33.728,32.4847,33.3584,140100.0],["2022-11-10",34.3244,34.7528,33.9632,34.4252,226100.0],["2022-11-11",34.4588,34.6856,33.3584,33.4172,184500.0],["2022-11-14",33.3164,34.064,33.0475,33.644,148900.0],["2022-11-15",33.8456,34.1816,33.5768,33.8288,153400.0],["2022-11-16",33.7616,33.8204,33.2576,33.4676,122100.0],["2022-11-17",33.4004,33.56,33.1148,33.3416,174700.0],["2022-11-18",33.77,33.7868,33.2828,33.3752,171400.0],["2022-11-21",33.4004,34.0892,33.4004,34.0724,132600.0],["2022-11-22",34.0556,34.3328,33.8288,34.2908,136100.0],["2022-11-23",34.0808,34.1732,33.7448,33.8288,98100.0],["2022-11-25",33.9212,34.2488,33.9212,34.0892,40000.0],["2022-11-28",33.8036,33.9296,33.4928,33.644,113900.0],["2022-11-29",33.5768,34.0052,33.5768,33.9212,108500.0],["2022-11-30",33.8036,33.9968,33.0055,33.98,192600.0],["2022-12-01",34.0808,34.0808,33.5852,33.7196,115400.0],["2022-12-02",33.2828,33.7448,33.2828,33.6944,175400.0],["2022-12-05",33.5936,33.5936,32.6695,32.9047,180500.0],["2022-12-06",32.9215,32.9971,32.6359,32.8795,139400.0],["2022-12-07",33.1315,33.4088,32.7367,32.8543,145200.0],["2022-12-08",33.0747,33.2443,32.422,32.7187,183400.0],["2022-12-09",32.5831,32.7272,32.3881,32.5831,112200.0],["2022-12-12",32.5831,32.6763,32.0576,32.3373,244500.0],["2022-12-13",32.7526,33.0917,31.8711,32.0237,243700.0],["2022-12-14",32.0237,32.1169,31.1336,31.354,213700.0],["2022-12-15",31.1506,31.2014,30.7946,31.0065,244400.0],["2022-12-16",30.8624,31.1252,30.5064,30.6929,843600.0],["2022-12-19",30.7607,31.0319,30.625,30.8963,191400.0],["2022-12-20",30.8539,31.0997,30.8115,30.8285,142100.0],["2022-12-21",31.3795,31.5066,30.8624,31.2099,139900.0],["2022-12-22",31.0065,31.4642,30.6844,31.0912,105100.0],["2022-12-23",31.2014,31.4557,31.1506,31.4049,83500.0],["2022-12-27",31.5574,31.8287,31.2353,31.7185,125200.0],["2022-12-28",31.7355,31.9643,31.2269,31.2269,91500.0],["2022-12-29",31.371,31.6931,31.176,31.5914,98200.0],["2022-12-30",31.5151,31.6846,31.2438,31.3455,101200.0],["2023-01-03",31.4896,31.5659,30.998,31.3286,181400.0],["2023-01-04",31.3625,32.0491,30.8878,30.9811,192900.0],["2023-01-05",30.8539,31.2608,30.5403,31.1167,166900.0],["2023-01-06",31.3455,32.2271,31.2777,32.0999,177100.0],["2023-01-09",31.8202,32.1932,31.3794,31.5235,157700.0],["2023-01-10",31.4642,31.727,31.2523,31.4981,110000.0],["2023-01-11",31.5151,31.5914,31.2777,31.4388,149800.0],["2023-01-12",31.549,32.0576,31.4388,31.7694,117000.0],["2023-01-13",31.4812,31.8965,31.1845,31.8033,110400.0],["2023-01-17",31.6761,31.6761,31.2438,31.3201,114600.0],["2023-01-18",31.2099,31.354,30.4216,30.4301,153700.0],["2023-01-19",30.2521,30.5318,30.0317,30.3538,110500.0],["2023-01-20",30.7437,30.8031,30.2351,30.5233,144100.0],["2023-01-23",30.5233,30.82,30.4725,30.7098,127600.0],["2023-01-24",30.5827,30.5827,30.303,30.4047,160000.0],["2023-01-25",31.1082,31.1252,30.3369,30.7013,117700.0],["2023-01-26",30.7861,30.8539,30.2012,30.4216,139900.0],["2023-01-27",30.3792,30.6844,30.2436,30.5572,113800.0],["2023-01-30",30.5403,30.7861,30.286,30.5318,116500.0],["2023-01-31",30.7437,31.532,30.3792,31.5066,181200.0],["2023-02-01",31.2947,32.0236,31.0997,31.6846,162700.0],["2023-02-02",31.6846,32.3712,31.5405,32.3373,125500.0],["2023-02-03",32.244,32.6848,31.4303,32.617,125500.0],["2023-02-06",32.4644,32.5238,32.083,32.2186,90500.0],["2023-02-07",32.1169,32.5068,31.9898,32.2864,120500.0],["2023-02-08",32.0491,32.2356,31.7778,31.9813,88200.0],["2023-02-09",31.9982,32.2949,31.5235,31.5405,102500.0],["2023-02-10",31.4557,31.7439,31.1336,31.7016,97200.0],["2023-02-13",31.5744,31.9304,31.1675,31.9135,70400.0],["2023-02-14",31.8287,31.905,31.371,31.5744,78300.0],["2023-02-15",31.2777,31.8287,31.1845,31.8202,80800.0],["2023-02-16",31.549,32.083,31.3625,31.5151,99000.0],["2023-02-17",31.7355,31.9728,31.5066,31.8711,149600.0],["2023-02-21",31.71,31.71,31.3794,31.4727,146100.0],["2023-02-22",31.5066,31.5829,31.1506,31.3455,163200.0],["2023-02-23",31.354,31.6422,31.176,31.4727,108200.0],["2023-02-24",31.2947,31.7863,31.0319,31.3371,132800.0],["2023-02-27",31.4388,31.7185,30.8709,30.998,120900.0],["2023-02-28",30.9556,31.1845,30.6081,30.642,255800.0],["2023-03-01",30.5827,30.7013,30.3453,30.642,149300.0],["2023-03-02",30.4216,30.4386,29.9215,30.108,143600.0],["2023-03-03",30.1504,30.3453,29.9978,30.3199,139000.0],["2023-03-06",30.3199,30.5318,29.9978,30.1673,170300.0],["2023-03-07",30.108,30.4216,29.2095,29.3706,119600.0],["2023-03-08",29.379,29.4977,29.1502,29.3875,158200.0],["2023-03-09",29.3276,29.3276,27.7948,28.026,189300.0],["2023-03-10",27.3239,28.437,26.87,28.0089,324800.0],["2023-03-13",26.6388,28.4113,25.5257,26.93,666500.0],["2023-03-14",28.7539,28.9594,27.3752,27.5722,512900.0],["2023-03-15",26.6645,27.7092,26.382,27.3667,422100.0],["2023-03-16",26.9985,29.045,26.6474,28.1459,447500.0],["2023-03-17",27.7006,27.7349,26.1251,26.5789,1600600.0],["2023-03-20",26.9642,27.6407,26.5703,26.5703,249900.0],["2023-03-21",27.3581,28.2487,27.1526,27.6749,308900.0],["2023-03-22",27.7006,27.9147,26.6303,26.6731,197000.0],["2023-03-23",26.87,27.3838,26.0908,26.3648,212400.0],["2023-03-24",26.0994,27.2126,25.6884,26.9129,213200.0],["2023-03-27",27.7435,27.7435,27.0242,27.067,176800.0],["2023-03-28",26.9728,27.4095,26.733,26.9129,141700.0],["2023-03-29",27.0499,27.1869,26.4505,26.7587,140500.0],["2023-03-30",26.8786,26.9899,25.9196,26.0395,167200.0],["2023-03-31",26.1679,26.4333,25.9196,26.2878,244600.0],["2023-04-03",26.3306,26.6902,26.1251,26.2963,196800.0],["2023-04-04",26.5361,26.5532,25.363,25.7826,188000.0],["2023-04-05",25.5856,25.8682,25.363,25.6969,127000.0],["2023-04-06",25.7654,25.9795,25.6541,25.8511,121400.0],["2023-04-10",25.8083,26.2193,25.5856,26.0138,179800.0],["2023-04-11",26.0395,26.0908,25.7312,25.7398,131900.0],["2023-04-12",25.7569,26.108,25.2945,25.3544,100500.0],["2023-04-13",25.4315,25.6028,25.2089,25.4229,151900.0],["2023-04-14",25.5171,25.7911,24.6608,24.8064,129600.0],["2023-04-17",24.7465,25.4486,24.5324,25.4486,117900.0],["2023-04-18",25.3972,25.3972,24.5752,24.8321,132600.0],["2023-04-19",24.892,25.5856,24.678,25.3202,129100.0],["2023-04-20",25.1404,25.1746,24.7037,24.7893,231000.0],["2023-04-21",24.7379,24.815,24.2584,24.6095,166200.0],["2023-04-24",24.5752,24.815,24.4125,24.5067,127700.0],["2023-04-25",24.344,24.4896,22.9312,23.1195,276900.0],["2023-04-26",22.9397,23.4364,22.4174,22.5886,242700.0],["2023-04-27",22.563,23.1367,22.563,22.914,167000.0],["2023-04-28",23.0082,23.1966,22.6058,22.7942,203200.0],["2023-05-01",22.7428,22.914,22.5715,22.6229,392100.0],["2023-05-02",22.4859,22.6229,20.4394,20.7905,493200.0],["2023-05-03",20.7819,21.9464,18.8553,18.9409,816800.0],["2023-05-04",18.4528,18.547,16.9886,18.1531,1193100.0],["2023-05-05",18.7782,19.5574,18.7525,19.5403,611500.0],["2023-05-08",19.703,20.4736,19.3348,19.9941,613200.0],["2023-05-09",19.8486,19.9513,19.0008,19.4119,344500.0],["2023-05-10",19.7886,19.7886,18.8125,18.9409,336200.0],["2023-05-11",18.6326,19.429,18.4357,18.4871,292100.0],["2023-05-12",18.6669,18.7011,18.1617,18.3586,279200.0],["2023-05-15",18.4614,19.2149,18.4614,18.8553,260300.0],["2023-05-16",18.8895,19.1978,18.5213,18.547,239100.0],["2023-05-17",18.8039,19.9684,18.7868,19.7972,550000.0],["2023-05-18",19.7801,20.6449,19.2235,20.585,780400.0],["2023-05-19",20.9532,21.0045,19.7801,19.9941,337400.0],["2023-05-22",20.2596,20.6363,19.9256,20.5678,199100.0],["2023-05-23",20.5678,21.818,20.5678,21.3299,420900.0],["2023-05-24",21.1415,21.1415,20.7733,20.8504,292800.0],["2023-05-25",20.6791,21.1501,20.2938,20.525,258000.0],["2023-05-26",20.4822,20.9446,20.2853,20.9275,180600.0],["2023-05-30",20.9103,21.0045,20.5507,20.9446,162700.0],["2023-05-31",20.9189,20.9275,20.114,20.6706,424100.0],["2023-06-01",20.8333,21.1501,20.4137,20.936,206400.0],["2023-06-02",21.3214,22.5458,21.1415,22.5116,332700.0],["2023-06-05",22.4945,22.5201,21.6896,21.8865,299500.0],["2023-06-06",21.8865,23.8046,21.8865,23.6162,573400.0],["2023-06-07",23.8731,24.7379,23.5648,24.5324,425600.0],["2023-06-08",24.3677,24.4631,23.9776,24.203,337300.0],["2023-06-09",24.2723,24.4197,23.7435,23.8562,231200.0],["2023-06-12",23.7522,24.125,23.2754,23.4401,281500.0],["2023-06-13",23.5528,24.151,23.2668,23.8822,242300.0],["2023-06-14",23.9256,24.177,23.0587,23.2234,338500.0],["2023-06-15",23.1888,23.6655,23.1888,23.5528,301500.0],["2023-06-16",23.7435,23.7435,22.868,23.0154,723000.0],["2023-06-20",23.0154,23.0154,22.5299,22.738,193000.0],["2023-06-21",22.6513,22.712,22.1745,22.2092,171200.0],["2023-06-22",22.1225,22.1225,21.6544,21.7324,212100.0],["2023-06-23",21.4117,21.8971,21.0736,21.4464,441300.0],["2023-06-26",21.5244,21.9231,21.429,21.429,140700.0],["2023-06-27",21.481,22.1312,21.325,21.8885,184800.0],["2023-06-28",21.7064,22.2959,21.4203,22.2439,590600.0],["2023-06-29",22.4779,22.66,22.2439,22.3392,199400.0],["2023-06-30",22.4606,22.5386,22.1919,22.2005,311300.0],["2023-07-03",22.3739,22.7813,22.2439,22.7553,115900.0],["2023-07-05",22.5646,22.8073,22.3219,22.3306,211100.0],["2023-07-06",22.0011,22.0185,21.403,21.6371,183300.0],["2023-07-07",21.6977,22.4259,21.6977,22.2872,198500.0],["2023-07-10",22.2005,22.8333,22.1312,22.2959,156200.0],["2023-07-11",22.3306,22.4432,22.1312,22.2872,109600.0],["2023-07-12",22.8073,23.0414,22.4693,22.6426,172200.0],["2023-07-13",22.764,23.0847,22.5993,22.7987,137800.0],["2023-07-14",23.0154,23.0154,22.0792,22.3306,141600.0],["2023-07-17",22.2959,22.8767,22.2959,22.6253,143500.0],["2023-07-18",22.6253,23.6569,22.5906,23.6482,173900.0],["2023-07-19",24.0123,24.7144,23.4662,24.6624,224100.0],["2023-07-20",24.6104,24.6104,23.9169,24.4457,206400.0],["2023-07-21",24.6278,24.6278,23.9863,24.125,170400.0],["2023-07-24",24.0556,24.6538,24.0556,24.6278,114400.0],["2023-07-25",24.5324,24.6451,24.125,24.2117,168700.0],["2023-07-26",23.8389,25.642,23.3621,25.2432,193600.0],["2023-07-27",25.2779,25.3299,24.3504,24.4804,193400.0],["2023-07-28",24.7405,24.7405,24.2377,24.4284,198500.0],["2023-07-31",24.4457,24.5757,24.1683,24.281,142500.0],["2023-08-01",24.255,24.255,23.6482,23.9429,140200.0],["2023-08-02",23.5095,23.9689,23.4401,23.8216,146100.0],["2023-08-03",23.7609,23.9689,23.6135,23.7435,148600.0],["2023-08-04",23.6742,23.9083,23.4922,23.6915,157800.0],["2023-08-07",23.6915,24.1423,23.6915,24.099,150200.0],["2023-08-08",23.5962,24.0383,22.998,23.9776,145000.0],["2023-08-09",23.8562,24.0036,23.5442,23.8042,119100.0],["2023-08-10",23.9256,24.0903,23.5095,23.6655,124000.0],["2023-08-11",23.6222,24.0383,23.6222,23.9083,100900.0],["2023-08-14",23.7002,23.8389,23.3795,23.5268,94500.0],["2023-08-15",23.1281,23.3708,22.712,22.764,153900.0],["2023-08-16",22.6253,22.972,22.6253,22.764,155900.0],["2023-08-17",22.868,23.1107,22.6686,22.8333,141600.0],["2023-08-18",22.5993,22.9374,21.6804,22.764,137800.0],["2023-08-21",22.7987,22.972,22.3045,22.3392,80400.0],["2023-08-22",22.3392,22.5299,21.6891,21.7411,118500.0],["2023-08-23",21.7064,22.0358,21.6977,21.8885,115000.0],["2023-08-24",21.7497,22.3132,21.7497,21.9578,110300.0],["2023-08-25",21.9838,22.2439,21.4637,21.6891,126900.0],["2023-08-28",21.7844,22.2092,21.7584,21.8971,98300.0],["2023-08-29",21.9231,22.2699,21.5937,22.0271,101000.0],["2023-08-30",21.9665,22.1572,21.7237,21.9751,86300.0],["2023-08-31",21.9491,22.2005,21.9405,21.9838,166500.0],["2023-09-01",22.2005,22.972,22.2005,22.8853,186700.0],["2023-09-05",22.7553,22.9634,22.2959,22.3392,352000.0],["2023-09-06",22.3912,22.4693,21.8018,21.9665,194600.0],["2023-09-07",21.9665,21.9665,21.3336,21.6149,297400.0],["2023-09-08",21.6149,21.8522,21.1402,21.6237,403600.0],["2023-09-11",21.6588,21.7555,21.2193,21.3599,193100.0],["2023-09-12",21.3951,21.65,21.3072,21.4742,152500.0],["2023-09-13",22.0456,22.0456,21.2457,21.5885,225500.0],["2023-09-14",21.7819,22.1511,21.7819,22.1511,157100.0],["2023-09-15",22.028,22.1686,21.6324,21.8522,626600.0],["2023-09-18",21.8522,21.8522,21.4303,21.4918,131100.0],["2023-09-19",21.5621,21.5973,21.0962,21.2457,151300.0],["2023-09-20",21.3951,21.5006,21.0259,21.0523,141100.0],["2023-09-21",20.9029,21.1314,20.6743,20.7798,148700.0],["2023-09-22",20.7886,20.8765,20.4018,20.6567,130900.0],["2023-09-25",20.5776,20.8941,20.4897,20.8589,117400.0],["2023-09-26",20.6304,21.1226,20.4722,20.9029,178400.0],["2023-09-27",20.9908,21.1841,20.7271,20.8941,188700.0],["2023-09-28",20.938,21.4742,20.938,21.316,154500.0],["2023-09-29",21.4566,21.6764,21.3248,21.4654,282700.0],["2023-10-02",21.4918,21.6676,21.0787,21.2545,298000.0],["2023-10-03",21.1578,21.3424,20.8765,21.0962,166800.0],["2023-10-04",21.0962,21.4654,20.9117,21.3863,131300.0],["2023-10-05",21.3863,22.0632,21.3863,21.9489,287800.0],["2023-10-06",21.6852,21.9928,21.316,21.4654,160000.0],["2023-10-09",21.3336,21.8961,20.938,21.7028,106200.0],["2023-10-10",21.7379,22.0368,21.7028,21.8698,107400.0],["2023-10-11",21.8874,22.2478,21.8346,21.9753,88900.0],["2023-10-12",22.0192,22.1071,21.5621,21.6852,102100.0],["2023-10-13",21.861,21.9928,21.2808,21.3599,111900.0],["2023-10-16",21.5973,21.9401,21.5182,21.7907,114300.0],["2023-10-17",21.6324,22.5115,21.6324,22.239,162900.0],["2023-10-18",21.9577,21.9577,21.6237,21.7116,93900.0],["2023-10-19",21.7467,21.9753,21.4039,21.4303,102600.0],["2023-10-20",21.4918,21.4918,20.771,20.8062,169400.0],["2023-10-23",20.7007,21.1666,20.6392,20.7534,99700.0],["2023-10-24",20.8677,20.9117,20.4106,20.6743,123500.0],["2023-10-25",20.4546,20.7798,20.2172,20.6743,103300.0],["2023-10-26",20.2524,21.3424,20.2524,21.2281,139200.0],["2023-10-27",21.1666,21.4127,20.7886,21.0611,147100.0],["2023-10-30",21.2369,21.5094,21.0435,21.3336,148600.0],["2023-10-31",21.2808,21.4654,21.1666,21.4391,125400.0],["2023-11-01",21.4127,21.6412,21.149,21.6061,167300.0],["2023-11-02",21.8874,22.5554,21.694,22.529,164900.0],["2023-11-03",22.9158,23.6014,22.9158,23.4256,193800.0],["2023-11-06",23.3905,23.7333,22.9597,23.0564,136800.0],["2023-11-07",22.9422,22.9861,22.4851,22.6873,113900.0],["2023-11-08",22.7927,22.7927,21.984,22.1511,131000.0],["2023-11-09",22.2038,22.3884,21.7467,21.8346,112500.0],["2023-11-10",21.9313,22.0983,21.5797,22.0016,105900.0],["2023-11-13",21.8082,22.2829,21.6324,22.2302,70100.0],["2023-11-14",23.2762,24.375,22.5906,24.2343,211600.0],["2023-11-15",24.1728,24.4716,23.9442,24.12,194600.0],["2023-11-16",24.1816,24.1816,23.5487,23.8827,126000.0],["2023-11-17",24.2255,24.4541,24.0585,24.2958,159100.0],["2023-11-20",24.2343,24.2343,23.9618,24.1376,98400.0],["2023-11-21",24.0146,24.0761,23.3905,23.4959,165900.0],["2023-11-22",23.7948,23.83,23.3026,23.5751,117500.0],["2023-11-24",23.5135,24.0321,23.3641,23.5663,53000.0],["2023-11-27",23.4168,23.5487,23.1531,23.3905,191500.0],["2023-11-28",23.3201,23.4784,22.8015,23.3553,136700.0],["2023-11-29",23.6278,23.9442,23.2762,23.7333,179600.0],["2023-11-30",23.6102,23.9091,23.3026,23.3993,219800.0],["2023-12-01",23.3641,24.876,23.2674,24.8145,203800.0],["2023-12-04",24.7002,25.2628,24.6123,25.1749,156400.0],["2023-12-05",25.1045,25.1924,24.7529,24.7529,204600.0],["2023-12-06",25.043,25.6319,24.709,24.7353,200900.0],["2023-12-07",24.9045,25.4388,24.6552,25.4121,219000.0],["2023-12-08",25.4833,25.9908,25.2874,25.9374,201000.0],["2023-12-11",25.8038,25.9552,25.4833,25.8127,166100.0],["2023-12-12",25.7326,25.973,25.4566,25.5189,126500.0],["2023-12-13",25.6703,27.4155,25.4477,27.3264,363800.0],["2023-12-14",28.1545,28.6086,27.4778,27.7805,378300.0],["2023-12-15",27.6915,27.6915,26.9435,27.0771,661300.0],["2023-12-18",27.3798,27.3798,26.7922,27.1661,312400.0],["2023-12-19",27.2463,27.8072,27.086,27.6381,190700.0],["2023-12-20",27.6648,28.3059,27.2374,27.2374,191500.0],["2023-12-21",27.4867,27.5935,27.2374,27.5401,193800.0],["2023-12-22",27.6737,28.0655,27.4778,27.7627,118100.0],["2023-12-26",27.9586,28.4572,27.736,28.4127,122500.0],["2023-12-27",28.4928,28.6353,28.297,28.5017,126700.0],["2023-12-28",28.4661,28.6709,28.3237,28.4127,119600.0],["2023-12-29",28.2257,28.5374,27.9319,27.9319,146600.0],["2024-01-02",27.6915,28.3415,26.6408,27.8607,266100.0],["2024-01-03",27.3264,27.6737,26.6141,26.6764,237200.0],["2024-01-04",26.8011,27.2463,26.712,26.9614,152400.0],["2024-01-05",27.4511,27.6737,27.0682,27.086,227900.0],["2024-01-08",27.0504,27.3175,26.8901,27.1572,170900.0],["2024-01-09",26.7299,26.899,26.3381,26.712,144600.0],["2024-01-10",26.534,26.7477,26.2757,26.7209,164300.0],["2024-01-11",26.4182,26.5874,25.8484,26.4093,179400.0],["2024-01-12",26.7299,26.8812,25.9552,26.1244,84200.0],["2024-01-16",25.7415,26.1778,25.5367,25.884,172900.0],["2024-01-17",25.421,25.9374,25.3942,25.5901,109100.0],["2024-01-18",25.6792,26.3114,25.4477,25.7148,139500.0],["2024-01-19",25.8751,26.347,25.5812,26.3381,121700.0],["2024-01-22",26.6942,27.2552,26.4983,27.184,120100.0],["2024-01-23",27.5312,27.5312,26.7566,26.7833,160100.0],["2024-01-24",27.0237,28.1723,27.0148,27.5579,350600.0],["2024-01-25",28.0922,28.0922,26.8011,27.3175,228800.0],["2024-01-26",27.549,27.9408,27.1572,27.3442,157000.0],["2024-01-29",27.2552,27.8339,27.1038,27.7983,118100.0],["2024-01-30",27.6381,27.825,27.5223,27.6024,105700.0],["2024-01-31",27.0148,27.4066,26.0888,26.1244,198000.0],["2024-02-01",26.3737,27.1661,25.0292,25.6079,247400.0],["2024-02-02",25.047,25.9374,24.949,25.6614,199900.0],["2024-02-05",25.3141,25.3497,24.7265,25.0826,194300.0],["2024-02-06",25.0826,25.4477,24.8511,25.0559,160600.0],["2024-02-07",25.1627,25.4566,24.2278,24.7977,189800.0],["2024-02-08",24.6908,25.0915,24.4949,25.0826,149800.0],["2024-02-09",25.0381,25.4655,24.6641,25.4388,149200.0],["2024-02-12",25.4833,26.4894,25.3853,26.1956,198100.0],["2024-02-13",25.1717,25.5812,24.2367,24.6285,255600.0],["2024-02-14",24.9936,25.2785,24.6107,25.2073,214300.0],["2024-02-15",25.3408,26.5251,25.3408,26.4004,199600.0],["2024-02-16",26.1155,26.3559,25.7949,25.9107,273800.0],["2024-02-20",25.4833,25.9908,25.4744,25.697,139200.0],["2024-02-21",25.5812,25.7682,25.4477,25.6525,134600.0],["2024-02-22",25.4655,25.8038,25.3853,25.6881,215100.0],["2024-02-23",25.6079,26.1778,25.3853,25.7682,134900.0],["2024-02-26",25.5812,25.8395,25.2251,25.4299,138200.0],["2024-02-27",25.6792,25.8216,25.323,25.5011,105400.0],["2024-02-28",25.234,25.5367,25.1627,25.2251,266600.0],["2024-02-29",25.786,26.16,25.4655,25.8038,205000.0],["2024-03-01",25.6347,25.8038,25.0737,25.3764,205000.0],["2024-03-04",25.3586,25.9641,25.3497,25.3764,166400.0],["2024-03-05",25.234,26.5251,25.234,26.4716,223300.0],["2024-03-06",26.5072,27.736,25.8662,26.4271,364400.0],["2024-03-07",26.8417,27.1031,26.5533,26.6524,231300.0],["2024-03-08",27.1121,27.1121,26.4451,26.5623,188300.0],["2024-03-11",26.6434,26.9499,26.5623,26.7065,196900.0],["2024-03-12",26.5713,26.6164,25.8773,26.0395,197700.0],["2024-03-13",26.0305,26.5353,25.7872,25.9043,209900.0],["2024-03-14",25.7511,25.9674,25.0391,25.2013,271300.0],["2024-03-15",25.1292,25.9043,25.1292,25.4447,1497600.0],["2024-03-18",25.5438,25.7872,25.03,25.0391,229900.0],["2024-03-19",25.021,25.4717,25.021,25.3004,170200.0],["2024-03-20",25.1202,26.3009,24.967,26.0666,253900.0],["2024-03-21",26.2919,26.6615,25.9674,26.1297,190600.0],["2024-03-22",26.2288,26.2288,25.6159,25.652,149700.0],["2024-03-25",25.7872,26.0576,25.5889,25.67,191900.0],["2024-03-26",25.8953,25.8953,25.4447,25.5168,116900.0],["2024-03-27",25.6069,26.4722,25.6069,26.4361,183000.0],["2024-03-28",26.4992,26.9409,26.346,26.8688,366000.0],["2024-04-01",26.995,26.995,26.2378,26.319,180600.0],["2024-04-02",25.9494,26.2018,25.661,25.8142,203600.0],["2024-04-03",25.5979,25.8683,25.5168,25.6249,151100.0],["2024-04-04",25.9764,26.2829,25.643,25.7241,149100.0],["2024-04-05",25.5708,25.7421,25.4447,25.6159,109100.0],["2024-04-08",25.6159,26.2378,25.6159,26.1928,132500.0],["2024-04-09",26.2649,26.4722,26.1838,26.2378,88000.0],["2024-04-10",25.4717,25.4717,24.4712,24.7867,183400.0],["2024-04-11",24.994,25.1382,24.5614,24.8318,244700.0],["2024-04-12",24.5704,24.8318,24.5253,24.7867,102400.0],["2024-04-15",24.7957,25.1112,24.3991,24.5794,131300.0],["2024-04-16",24.4262,24.5343,24.1197,24.327,119300.0],["2024-04-17",24.5974,24.9219,24.4442,24.6425,208800.0],["2024-04-18",24.6425,24.9399,24.5253,24.8408,181500.0],["2024-04-19",24.7056,25.652,24.7056,25.5438,223700.0],["2024-04-22",25.4987,26.0125,25.3095,25.7331,184100.0],["2024-04-23",25.7872,26.2739,25.7872,26.1387,159600.0],["2024-04-24",25.3635,25.8773,25.0481,25.4897,241400.0],["2024-04-25",25.0391,25.0931,24.6335,25.021,198400.0],["2024-04-26",24.8948,25.1472,24.6875,24.8047,109800.0],["2024-04-29",24.9039,24.967,24.6425,24.6695,116200.0],["2024-04-30",24.4802,24.6154,24.3,24.336,158100.0],["2024-05-01",24.5163,25.3004,24.5073,24.8047,177300.0],["2024-05-02",25.1112,25.3275,24.9039,25.2013,141900.0],["2024-05-03",25.697,25.7782,25.3816,25.4897,91400.0],["2024-05-06",25.5889,25.7241,25.4807,25.4987,110300.0],["2024-05-07",25.5528,25.8142,25.3906,25.4447,129800.0],["2024-05-08",25.1743,25.6249,25.1743,25.5799,87000.0],["2024-05-09",25.6159,25.8052,25.4447,25.7421,145500.0],["2024-05-10",25.8142,25.8593,25.4266,25.6159,111900.0],["2024-05-13",25.7601,25.8322,25.5168,25.5528,102100.0],["2024-05-14",25.8863,25.8863,25.6249,25.7782,108400.0],["2024-05-15",26.0936,26.2108,25.688,25.9855,156500.0],["2024-05-16",25.8503,26.0936,25.7872,25.9404,123400.0],["2024-05-17",26.0756,26.3821,25.9674,26.2378,137800.0],["2024-05-20",26.2829,26.382,25.706,25.7241,134800.0],["2024-05-21",25.697,26.0125,25.697,25.9674,130500.0],["2024-05-22",25.9855,26.1387,25.5258,25.6339,234400.0],["2024-05-23",25.688,25.688,24.7416,24.8498,169300.0],["2024-05-24",25.012,25.012,24.7236,24.985,128800.0],["2024-05-28",25.0391,25.2103,24.4712,24.5343,104300.0],["2024-05-29",24.0115,24.1918,23.8223,24.0476,222700.0],["2024-05-30",24.4442,24.6605,24.2369,24.5343,113100.0],["2024-05-31",24.7596,24.9489,24.5704,24.8768,193800.0],["2024-06-03",25.1652,25.3545,24.2639,24.336,97300.0],["2024-06-04",23.9935,24.2639,23.8763,23.9394,134200.0],["2024-06-05",24.1377,24.2729,23.8854,24.1287,104300.0],["2024-06-06",23.9845,24.345,23.9304,24.327,193500.0],["2024-06-07",24.0986,24.3544,24.0073,24.1626,187300.0],["2024-06-10",23.9342,24.1352,23.651,23.7058,205800.0],["2024-06-11",23.5962,24.0164,23.3495,23.9525,210900.0],["2024-06-12",24.7381,25.1126,24.327,24.5097,261800.0],["2024-06-13",24.391,24.4092,23.989,24.1078,147300.0],["2024-06-14",23.7972,23.9707,23.6875,23.8611,132900.0],["2024-06-17",23.8611,24.2813,23.7424,24.2722,175600.0],["2024-06-18",24.2357,24.5188,24.126,24.2631,137900.0],["2024-06-20",24.0712,24.4366,24.0347,24.1534,186000.0],["2024-06-21",24.19,24.2082,23.8337,23.9525,730500.0],["2024-06-24",24.1717,24.6376,23.9981,24.3087,179800.0],["2024-06-25",24.2539,24.2996,24.0804,24.1352,151100.0],["2024-06-26",23.9525,24.5371,23.9342,24.4184,156000.0],["2024-06-27",24.528,24.7472,24.2722,24.729,154300.0],["2024-06-28",25.0487,25.5968,24.9756,25.4963,863200.0],["2024-07-01",25.4963,25.7247,25.2953,25.3319,253300.0],["2024-07-02",25.3684,25.6699,25.3684,25.6607,160800.0],["2024-07-03",25.7886,25.7886,25.1766,25.1766,86200.0],["2024-07-05",25.1126,25.2497,24.7655,24.7655,130200.0],["2024-07-08",25.0396,25.2588,24.8568,25.0121,127000.0],["2024-07-09",24.9482,25.2679,24.8203,25.2679,180100.0],["2024-07-10",25.2953,25.9713,25.2588,25.9348,135800.0],["2024-07-11",26.1997,27.232,26.154,27.0128,275000.0],["2024-07-12",27.2503,27.4604,26.8392,27.0493,255300.0],["2024-07-15",27.369,28.4378,27.2229,28.109,232300.0],["2024-07-16",28.4013,29.3696,28.2095,29.2965,269800.0],["2024-07-17",28.922,30.338,28.922,30.2192,245100.0],["2024-07-18",29.7076,30.6029,29.2965,29.4336,193700.0],["2024-07-19",29.4336,30.0913,29.4153,29.5067,161400.0],["2024-07-22",29.26,30.1827,28.2277,29.9634,169200.0],["2024-07-23",29.662,30.9683,29.662,30.6303,201000.0],["2024-07-24",30.5207,31.288,30.2192,30.4384,177600.0],["2024-07-25",30.4841,31.8361,30.4841,31.3154,246900.0],["2024-07-26",28.584,30.0,28.3282,29.9451,703400.0],["2024-07-29",30.1461,30.4933,29.3331,29.3696,477800.0],["2024-07-30",29.3696,29.5889,29.2052,29.3605,293500.0],["2024-07-31",29.461,29.9451,28.9129,29.123,385300.0],["2024-08-01",29.3148,29.4244,27.8075,27.9445,416200.0],["2024-08-02",26.8483,27.8989,26.5834,27.8075,483000.0],["2024-08-05",26.7752,27.6796,26.081,27.6522,606100.0],["2024-08-06",27.5974,28.0085,27.369,27.433,418500.0],["2024-08-07",27.8075,28.0176,27.095,27.2137,408300.0],["2024-08-08",27.5791,27.7162,27.0584,27.4786,295000.0],["2024-08-09",27.4969,27.7892,26.7113,27.0584,327200.0],["2024-08-12",27.3233,27.5426,26.5469,26.8118,201900.0],["2024-08-13",27.1772,27.1772,26.4555,26.9945,207000.0],["2024-08-14",27.1498,27.1498,26.5377,26.9671,177300.0],["2024-08-15",27.6705,28.0085,27.4604,27.9171,320500.0],["2024-08-16",27.8166,28.6297,27.8166,28.2917,188400.0],["2024-08-19",28.4287,28.6205,28.2277,28.6205,154000.0],["2024-08-20",28.5109,28.5109,28.0085,28.0998,159000.0],["2024-08-21",28.2825,28.2825,27.7253,27.908,219600.0],["2024-08-22",27.9537,28.2551,27.7527,28.1455,246600.0],["2024-08-23",28.3465,30.1918,28.3465,29.6528,272200.0],["2024-08-26",30.0548,30.073,29.5341,29.5889,239900.0],["2024-08-27",29.4244,29.4244,28.9677,29.2417,179500.0],["2024-08-28",29.0773,29.662,29.0773,29.3148,184500.0],["2024-08-29",29.6528,29.6528,29.0225,29.3148,206500.0],["2024-08-30",29.3422,29.5432,29.0682,29.4244,195000.0],["2024-09-03",29.3057,29.5249,29.0225,29.3605,220000.0],["2024-09-04",29.26,29.4518,28.6023,28.7393,228600.0],["2024-09-05",28.9951,28.9951,28.2734,28.6388,302800.0],["2024-09-06",28.6573,28.9438,28.1767,28.491,530500.0],["2024-09-09",28.6018,28.7774,28.223,28.2599,419300.0],["2024-09-10",28.2599,28.3616,27.6962,28.0843,216400.0],["2024-09-11",27.7517,27.8718,27.1972,27.7424,226600.0],["2024-09-12",27.955,28.0196,27.5668,27.7609,166200.0],["2024-09-13",28.149,28.4817,27.8903,28.4817,178200.0],["2024-09-16",28.4817,28.9068,28.0843,28.685,279100.0],["2024-09-17",28.9715,29.5907,28.6388,28.8329,190800.0],["2024-09-18",28.8052,29.4613,28.3616,28.4078,695600.0],["2024-09-19",28.9068,29.184,28.5094,29.1378,446100.0],["2024-09-20",28.9438,29.184,28.0474,28.2045,1362900.0],["2024-09-23",28.417,28.5926,27.9457,27.9827,446200.0],["2024-09-24",28.1583,28.186,27.2526,27.3358,324600.0],["2024-09-25",27.4005,27.4005,26.9846,27.0308,477800.0],["2024-09-26",27.345,27.345,26.9477,27.0216,288500.0],["2024-09-27",27.3728,27.5668,27.0493,27.151,385400.0],["2024-09-30",27.1048,27.7609,27.1048,27.5206,320400.0],["2024-10-01",27.4744,27.4744,26.5595,26.6612,322900.0],["2024-10-02",26.615,26.9939,26.4671,26.5226,253900.0],["2024-10-03",26.4301,26.6335,26.2453,26.6057,199300.0],["2024-10-04",26.7998,27.2619,26.7813,27.1325,344900.0],["2024-10-07",27.0216,27.1694,26.8552,27.0678,261100.0],["2024-10-08",27.1972,27.2341,26.846,26.9014,184400.0],["2024-10-09",26.8645,27.2711,26.8645,27.0216,192800.0],["2024-10-10",26.9569,27.1232,26.578,27.0955,222500.0],["2024-10-11",27.1972,28.1121,27.1602,27.8441,224500.0],["2024-10-14",27.7979,28.3154,27.6223,28.1952,165100.0],["2024-10-15",28.2969,29.1656,28.149,28.3431,387600.0],["2024-10-16",28.685,29.2949,28.5741,28.9807,533100.0],["2024-10-17",28.9438,29.4983,28.759,29.4705,262200.0],["2024-10-18",29.526,29.526,28.9715,29.0732,340100.0],["2024-10-21",29.0547,29.0547,28.1028,28.186,441400.0],["2024-10-22",28.1305,28.5464,28.0104,28.5187,388500.0],["2024-10-23",28.3801,28.5556,28.149,28.4263,442900.0],["2024-10-24",28.8421,28.8421,28.0474,28.0566,462100.0],["2024-10-25",28.3801,28.3801,27.7239,27.9919,328200.0],["2024-10-28",28.2969,29.0177,28.2784,28.953,608500.0],["2024-10-29",28.7774,28.9345,28.6943,28.8606,224900.0],["2024-10-30",28.7774,29.7016,28.7774,29.1194,233000.0],["2024-10-31",29.2303,29.4613,28.8698,29.0639,405400.0],["2024-11-01",29.1933,29.4705,28.9253,29.1563,443300.0],["2024-11-04",29.0916,29.0916,28.4078,28.6203,278000.0],["2024-11-05",28.6943,29.2672,28.6481,29.2487,282700.0],["2024-11-06",31.4112,33.3888,31.2726,33.2779,1238800.0],["2024-11-07",32.7789,32.9268,31.938,32.2522,527400.0],["2024-11-08",32.5017,32.6865,31.8917,32.4832,278000.0],["2024-11-11",32.8528,34.0727,32.705,33.509,359500.0],["2024-11-12",33.4813,33.7215,33.2133,33.3242,364000.0],["2024-11-13",33.7308,33.8971,33.0746,33.1578,324700.0],["2024-11-14",33.3704,33.3704,32.8066,33.0839,319000.0],["2024-11-15",33.278,33.3981,32.4185,32.936,300600.0],["2024-11-18",32.936,33.1763,32.7974,32.8159,235800.0],["2024-11-19",32.3631,32.8344,32.3631,32.5849,179100.0],["2024-11-20",32.4924,32.668,31.9842,32.4185,253200.0],["2024-11-21",32.8898,33.6753,32.6957,33.3242,289100.0],["2024-11-22",33.3519,33.8324,33.2502,33.6846,395200.0],["2024-11-25",33.9895,34.5255,33.3888,33.4258,568700.0],["2024-11-26",33.2964,33.2964,32.8066,32.8806,357300.0],["2024-11-27",32.973,33.2502,32.705,32.7604,326900.0],["2024-11-29",33.0746,33.2133,32.2706,32.6588,213100.0],["2024-12-02",32.7327,32.9453,32.2337,32.6033,350200.0],["2024-12-03",32.5941,32.8251,32.3169,32.3261,357700.0],["2024-12-04",32.3631,32.9083,32.1413,32.8344,455000.0],["2024-12-05",33.0284,33.3704,32.7697,32.8251,614200.0],["2024-12-06",33.9738,34.3006,33.3107,33.9177,616800.0],["2024-12-09",34.0672,34.0672,33.0493,33.0959,355400.0],["2024-12-10",33.0306,33.8244,32.7037,33.264,390800.0],["2024-12-11",33.6096,33.787,33.3107,33.3294,432500.0],["2024-12-12",33.1987,33.5068,32.8065,32.9092,330100.0],["2024-12-13",32.9092,32.9465,32.5076,32.8531,299700.0],["2024-12-16",32.7598,33.1893,32.5823,32.9652,500600.0],["2024-12-17",32.8438,33.18,32.2368,32.2461,495200.0],["2024-12-18",32.5263,32.7224,30.4531,30.7613,767200.0],["2024-12-19",31.387,31.7512,30.5185,30.6679,584700.0],["2024-12-20",30.2664,31.443,30.2664,31.1068,2043500.0],["2024-12-23",30.9294,31.1442,30.7239,31.0228,476700.0],["2024-12-24",31.0321,31.2656,30.7146,31.1535,172800.0],["2024-12-26",30.9107,31.2376,30.7333,31.2189,253900.0],["2024-12-27",31.0228,31.2376,30.3504,30.6399,247600.0],["2024-12-30",30.5372,30.6773,30.2477,30.4531,258500.0],["2024-12-31",30.6773,30.7706,30.229,30.3878,294900.0],["2025-01-02",30.5559,30.6306,29.678,29.7901,356000.0],["2025-01-03",29.8274,30.0983,29.3885,29.9208,225200.0],["2025-01-06",30.0049,30.4811,29.7807,29.9302,429900.0],["2025-01-07",29.9395,30.2477,29.2858,29.5753,438800.0],["2025-01-08",29.3698,29.5473,29.1551,29.3792,354500.0],["2025-01-10",28.7068,28.8749,27.913,28.3519,437700.0],["2025-01-13",28.1372,28.5387,27.9037,28.5014,420600.0],["2025-01-14",28.7348,29.3699,28.5294,29.3512,321500.0],["2025-01-15",30.257,30.4158,29.6874,30.0236,274000.0],["2025-01-16",29.8928,30.0702,29.3605,29.6127,314000.0],["2025-01-17",29.8461,30.0889,29.4913,29.8274,204700.0],["2025-01-21",30.0796,30.3411,29.7901,29.8555,319600.0],["2025-01-22",29.5846,30.0329,29.4913,29.6407,657700.0],["2025-01-23",30.5839,32.3956,29.7247,31.2189,734600.0],["2025-01-24",31.1162,32.0313,31.0695,31.9006,551400.0],["2025-01-27",32.3395,33.2734,32.022,32.9652,838300.0],["2025-01-28",32.9839,33.124,32.0407,32.7131,1025100.0],["2025-01-29",32.5076,33.124,32.2181,32.6851,442200.0],["2025-01-30",32.9279,33.2174,32.4329,32.6851,315900.0],["2025-01-31",32.6664,33.236,32.4609,32.7224,476500.0],["2025-02-03",31.8352,32.5636,31.6671,32.05,418600.0],["2025-02-04",31.8352,32.9372,31.8352,32.8905,647000.0],["2025-02-05",32.9745,33.0586,32.4142,32.8625,520100.0],["2025-02-06",32.9932,33.4415,32.6757,33.3107,422500.0],["2025-02-07",33.2921,33.2921,32.4983,33.0773,544100.0],["2025-02-10",33.8057,34.2166,33.0306,34.0391,886300.0],["2025-02-11",34.5528,34.6368,34.0205,34.6275,660300.0],["2025-02-12",34.1045,34.3753,33.7683,33.9364,465300.0],["2025-02-13",34.3193,34.3193,33.9271,34.1512,344200.0],["2025-02-14",34.5808,34.7209,33.8244,34.0205,358400.0],["2025-02-18",33.9925,34.6462,33.7777,34.1699,319500.0],["2025-02-19",33.9925,34.4594,33.815,34.2633,330500.0],["2025-02-20",34.1232,34.2259,33.5629,33.8897,337700.0],["2025-02-21",34.1325,34.1325,33.0212,33.0679,422700.0],["2025-02-24",33.2454,33.2734,32.7411,32.7598,504500.0],["2025-02-25",33.0119,33.208,32.6944,32.8064,514700.0],["2025-02-26",32.7504,32.9092,32.1061,32.3489,699100.0],["2025-02-27",32.2742,33.0026,32.2461,32.8345,745600.0],["2025-02-28",33.2454,33.4788,32.1808,32.7504,4233900.0],["2025-03-03",33.4321,33.4788,32.4236,32.6944,829700.0],["2025-03-04",32.517,32.8065,31.2189,31.3216,908200.0],["2025-03-05",31.2656,31.4804,30.1823,30.229,887500.0],["2025-03-06",30.4158,30.9014,29.8088,30.5559,846800.0],["2025-03-07",30.3784,30.6866,30.0049,30.4718,666900.0],["2025-03-10",30.1695,30.4529,29.3383,29.3478,883800.0],["2025-03-11",29.4706,29.8012,28.8094,28.866,756200.0],["2025-03-12",29.1116,31.7942,28.9322,29.2722,633800.0],["2025-03-13",29.4422,29.8484,29.1683,29.2061,651700.0],["2025-03-14",29.5745,30.009,29.395,29.9995,526200.0],["2025-03-17",29.9145,30.3207,29.8295,30.2073,868600.0],["2025-03-18",30.0562,30.3112,29.7445,30.1507,455800.0],["2025-03-19",30.1507,30.604,29.9334,30.2734,784800.0],["2025-03-20",30.009,30.6607,29.9712,29.9995,602800.0],["2025-03-21",29.9806,30.2451,29.48,29.8012,2266400.0],["2025-03-24",31.1141,31.3125,30.1034,30.5474,740800.0],["2025-03-25",30.4812,30.6418,30.2923,30.4624,622100.0],["2025-03-26",30.5474,30.9819,30.0562,30.1507,408700.0],["2025-03-27",30.1979,30.5379,29.8862,30.0656,443300.0],["2025-03-28",29.8767,30.1223,29.0172,29.1494,515400.0],["2025-03-31",28.951,29.8484,28.9322,29.2439,704100.0],["2025-04-01",29.1777,29.2344,28.5827,28.951,672400.0],["2025-04-02",28.6016,29.3667,28.6016,29.3289,457500.0],["2025-04-03",28.5638,28.8566,26.8919,26.9486,761000.0],["2025-04-04",25.8056,26.4007,25.2861,26.259,912800.0],["2025-04-07",25.4184,27.3831,25.1633,26.174,887300.0],["2025-04-08",26.9108,27.2886,25.4467,25.8812,629200.0],["2025-04-09",25.6073,27.8648,25.0972,27.1941,1006800.0],["2025-04-10",26.5802,26.7408,25.0027,25.6545,714900.0],["2025-04-11",25.2767,25.7112,24.9555,25.305,624200.0],["2025-04-14",25.6734,25.7678,25.1255,25.6073,535900.0],["2025-04-15",25.6073,26.3535,25.6073,26.2118,561600.0],["2025-04-16",26.2307,27.0997,26.2118,26.9958,1173700.0],["2025-04-17",26.9391,27.4586,26.6652,26.7313,1907200.0],["2025-04-21",26.4763,26.5141,25.9568,26.4102,579500.0],["2025-04-22",26.5896,27.4492,26.3724,27.3831,735500.0],["2025-04-23",28.9416,29.1683,27.6475,27.9498,595200.0],["2025-04-24",27.7703,28.2521,27.6003,28.1954,345600.0],["2025-04-25",27.7703,28.1954,27.7703,27.912,385500.0],["2025-04-28",28.0537,28.4315,27.7609,28.1387,562500.0],["2025-04-29",27.9404,28.3654,27.657,28.2521,555500.0],["2025-04-30",27.3358,28.526,27.1469,28.1293,732700.0],["2025-05-01",28.0254,28.4882,27.657,28.271,510900.0],["2025-05-02",28.611,28.9322,28.3937,28.7338,526800.0],["2025-05-05",28.4693,29.1211,28.4504,28.696,501300.0],["2025-05-06",28.3654,28.7527,28.2332,28.4693,346100.0],["2025-05-07",28.7905,28.8471,28.4126,28.5921,534000.0],["2025-05-08",28.7716,29.5556,28.7716,29.3572,370900.0],["2025-05-09",29.4044,29.4233,29.0361,29.0833,285200.0],["2025-05-12",30.3679,30.6229,30.1979,30.3207,505000.0],["2025-05-13",30.519,30.6229,30.2357,30.5379,338700.0],["2025-05-14",30.349,30.6229,30.2262,30.4435,278700.0],["2025-05-15",30.4718,30.6324,30.2262,30.5379,522500.0],["2025-05-16",30.5096,30.5096,30.1979,30.349,561300.0],["2025-05-19",30.0751,30.3207,29.9145,30.2923,333700.0],["2025-05-20",30.2829,30.4151,30.1223,30.1695,283600.0],["2025-05-21",29.924,30.0279,29.1872,29.2061,382400.0],["2025-05-22",29.1305,29.65,28.8188,28.8377,646000.0],["2025-05-23",28.2615,28.9227,27.9498,28.7149,610200.0],["2025-05-27",29.1211,29.7728,28.7621,29.6973,554100.0],["2025-05-28",29.5934,29.8389,29.1494,29.1777,429500.0],["2025-05-29",29.225,29.2722,28.9038,29.1966,361700.0],["2025-05-30",29.0455,29.2439,28.8944,29.0738,537800.0],["2025-06-02",29.0644,29.0644,28.4032,28.6488,511800.0],["2025-06-03",28.5732,29.2816,28.5165,29.1589,461800.0],["2025-06-04",29.1777,29.3289,28.7432,28.7621,327000.0],["2025-06-05",28.7621,28.9133,28.526,28.7338,369900.0],["2025-06-06",29.2788,29.5179,29.0876,29.4988,383100.0],["2025-06-09",29.5179,30.1107,29.5179,29.8717,539300.0],["2025-06-10",29.9482,30.5793,29.9099,30.3689,975400.0],["2025-06-11",30.5219,30.6175,30.149,30.3115,613500.0],["2025-06-12",30.149,30.3115,29.8334,29.9577,491100.0],["2025-06-13",29.6422,29.7091,29.0493,29.1067,381600.0],["2025-06-16",29.4509,29.4509,28.8199,28.9155,450300.0],["2025-06-17",28.5139,28.9442,28.4947,28.6573,376900.0],["2025-06-18",28.5712,29.2406,28.4756,28.8103,435500.0],["2025-06-20",28.9346,29.1258,28.7434,28.7816,763900.0],["2025-06-23",28.8007,29.6231,28.7051,29.6231,538600.0],["2025-06-24",29.8143,30.2733,29.8143,29.9004,432500.0],["2025-06-25",30.1107,30.2063,29.6517,29.7856,353700.0],["2025-06-26",29.8239,30.5219,29.8239,30.455,424900.0],["2025-06-27",30.4741,30.7418,30.2063,30.2828,1836200.0],["2025-06-30",30.5315,30.5697,30.2255,30.2446,599100.0],["2025-07-01",30.1968,31.6406,30.1777,31.2677,486300.0],["2025-07-02",31.3155,31.8414,31.1721,31.8223,555500.0],["2025-07-03",32.0805,32.4534,31.9562,32.2239,269400.0],["2025-07-07",32.0805,32.4343,31.7649,31.8701,515900.0],["2025-07-08",31.8701,32.2239,31.7363,31.7458,875200.0],["2025-07-09",31.9466,32.0136,31.4972,31.6884,665100.0],["2025-07-10",31.6311,32.1379,31.6215,31.8797,572100.0],["2025-07-11",31.7076,31.7841,31.4685,31.5259,309200.0],["2025-07-14",31.4398,31.9562,31.4398,31.9466,303600.0],["2025-07-15",31.8414,31.9371,30.7323,30.7705,505500.0],["2025-07-16",30.7801,30.8757,30.1394,30.7609,728000.0],["2025-07-17",30.6366,31.3442,30.6366,31.3442,658100.0],["2025-07-18",31.5546,31.6311,31.1147,31.4112,1996000.0],["2025-07-21",31.4112,31.8223,31.2295,31.239,445800.0],["2025-07-22",31.3633,31.612,31.1912,31.2295,641400.0],["2025-07-23",31.4112,31.4877,30.9044,31.3251,519900.0],["2025-07-24",31.2008,31.2008,30.5219,30.5793,358500.0],["2025-07-25",30.5028,30.5506,30.0916,30.541,553500.0],["2025-07-28",30.6079,30.8183,30.4263,30.7801,496000.0],["2025-07-29",31.1339,31.1434,30.3976,30.4263,544500.0],["2025-07-30",30.4071,30.6271,28.925,29.1736,766300.0],["2025-07-31",28.8868,29.0972,28.5426,28.8103,744600.0],["2025-08-01",28.5234,28.7529,27.9019,28.2174,765100.0],["2025-08-04",28.3131,28.9633,28.1888,28.5139,476800.0],["2025-08-05",28.6286,28.6669,27.9688,28.4565,502400.0],["2025-08-06",28.4852,28.5043,28.2461,28.3896,452100.0],["2025-08-07",28.7338,28.7338,27.9497,28.1505,453500.0],["2025-08-08",28.3513,28.4087,28.0645,28.227,317500.0],["2025-08-11",28.3226,28.4182,28.0358,28.2461,306200.0],["2025-08-12",28.5043,29.3744,28.4565,29.3266,721000.0],["2025-08-13",29.4414,29.9482,29.3075,29.8717,455000.0],["2025-08-14",29.4318,29.9673,29.4031,29.929,345400.0],["2025-08-15",30.0342,30.0342,29.3171,29.3266,886900.0],["2025-08-18",29.3266,29.8717,29.231,29.8717,455600.0],["2025-08-19",29.8334,30.1872,29.6517,29.7569,347100.0],["2025-08-20",29.9004,30.0438,29.5848,29.8143,521100.0],["2025-08-21",29.6231,29.8717,29.5944,29.8239,438100.0],["2025-08-22",30.0342,31.5163,29.8239,31.392,548800.0],["2025-08-25",31.3155,31.392,30.9426,30.9426,273400.0],["2025-08-26",30.8566,31.3347,30.8566,31.1912,309200.0],["2025-08-27",31.0765,31.5833,31.0669,31.4494,284700.0],["2025-08-28",31.6406,31.6406,31.1721,31.2773,270600.0],["2025-08-29",31.392,31.6502,31.3155,31.3633,513700.0],["2025-09-02",31.1147,31.1434,30.5793,30.9904,339800.0],["2025-09-03",30.8183,31.2869,30.7992,31.2199,435100.0],["2025-09-04",31.2869,31.5641,31.0669,31.545,356500.0],["2025-09-05",31.6804,31.9609,31.0325,31.2162,336200.0],["2025-09-08",31.2742,31.3323,30.694,31.0712,294600.0],["2025-09-09",31.0325,31.3226,30.4619,30.549,544400.0],["2025-09-10",30.5296,31.1099,30.52,30.9648,741500.0],["2025-09-11",30.9648,30.9938,30.5393,30.8294,399500.0],["2025-09-12",30.8487,30.8487,30.4716,30.5683,258800.0],["2025-09-15",30.7134,30.7617,30.2589,30.3169,364200.0],["2025-09-16",30.2492,30.3749,29.6013,29.8914,397900.0],["2025-09-17",30.0654,30.8584,29.9784,30.1235,535300.0],["2025-09-18",30.1428,31.3033,30.0848,31.2549,821200.0],["2025-09-19",31.2549,31.3129,30.6553,31.2066,2873000.0],["2025-09-22",30.8971,31.2259,30.7327,30.9938,845400.0],["2025-09-23",31.0131,31.4677,30.8487,30.9261,1061400.0],["2025-09-24",30.9455,31.429,30.9455,31.2839,649800.0],["2025-09-25",31.2452,31.3033,30.9358,31.0615,524700.0],["2025-09-26",31.1292,31.3419,30.9358,31.2646,495200.0],["2025-09-29",31.3129,31.3129,30.6167,30.9455,649100.0],["2025-09-30",30.9455,31.0808,30.4329,30.8778,571100.0],["2025-10-01",30.7811,31.0808,30.5296,30.9551,524000.0],["2025-10-02",30.8101,31.2356,30.5393,31.1679,733000.0],["2025-10-03",31.1872,31.9318,31.1485,31.7191,575500.0],["2025-10-06",31.9222,32.7248,31.9222,32.3477,794100.0],["2025-10-07",32.3573,32.5991,32.0576,32.2316,584200.0],["2025-10-08",32.4347,32.6765,32.0092,32.5604,790100.0],["2025-10-09",32.6184,32.6861,32.2123,32.2413,730900.0],["2025-10-10",32.4831,32.7538,30.8778,30.9358,864500.0],["2025-10-13",31.3323,31.487,30.9648,31.3323,421300.0],["2025-10-14",31.2839,32.7828,31.2162,32.6378,704900.0],["2025-10-15",32.6088,32.7635,31.6224,31.7481,561000.0],["2025-10-16",31.5063,31.5547,29.1371,29.3595,884600.0],["2025-10-17",29.6883,29.9784,29.3015,29.698,560600.0],["2025-10-20",29.8817,30.4813,29.4369,30.3942,382600.0],["2025-10-21",30.1815,30.5973,30.1815,30.2879,402400.0],["2025-10-22",30.3169,30.6747,30.0364,30.3169,440100.0],["2025-10-23",30.752,30.752,29.5142,29.6786,596400.0],["2025-10-24",30.0654,30.5296,29.9397,30.2782,466300.0],["2025-10-27",30.2395,30.2975,29.7366,29.9687,632700.0],["2025-10-28",29.9784,30.2879,29.4852,29.6786,432900.0],["2025-10-29",29.4465,29.8817,28.5955,28.9533,536200.0],["2025-10-30",28.905,29.4272,28.6439,29.1854,429300.0],["2025-10-31",28.9243,29.4272,28.7503,29.1081,954100.0],["2025-11-03",29.1274,29.3982,28.6536,29.3498,606100.0],["2025-11-04",29.0694,29.4079,28.9243,29.0694,759200.0],["2025-11-05",29.0984,29.7076,28.9437,29.5916,462800.0],["2025-11-06",29.4852,29.7366,29.1661,29.3305,318700.0],["2025-11-07",29.3692,29.8914,29.0887,29.8817,369500.0],["2025-11-10",29.901,30.4716,29.8817,30.2492,474800.0],["2025-11-11",30.3265,30.5296,30.0751,30.3265,282900.0],["2025-11-12",30.2492,30.8681,30.2492,30.52,657000.0],["2025-11-13",30.2685,30.752,29.9978,30.1428,380200.0],["2025-11-14",29.9978,30.2202,29.6593,30.1428,419000.0],["2025-11-17",29.9494,30.1331,28.818,28.8373,438900.0],["2025-11-18",28.7793,29.4852,28.7696,29.2821,485700.0],["2025-11-19",29.2048,29.6206,29.1661,29.4175,285600.0],["2025-11-20",29.8334,30.2975,29.4079,29.5336,398200.0],["2025-11-21",29.6109,30.9841,29.4465,30.3749,630600.0],["2025-11-24",30.3749,30.7327,30.2202,30.4909,445800.0],["2025-11-25",30.723,31.7674,30.636,31.458,429300.0],["2025-11-26",31.3033,31.6321,31.0131,31.3613,480000.0],["2025-11-28",31.4773,31.545,31.0615,31.2066,189200.0],["2025-12-01",31.0228,31.8351,30.9648,31.6514,440400.0],["2025-12-02",31.7191,32.0092,31.458,31.5257,299600.0],["2025-12-03",31.5837,32.5121,31.5257,32.454,550100.0],["2025-12-04",32.2026,32.5507,31.9899,32.309,488900.0],["2025-12-05",32.084,32.3285,31.8199,31.9666,503400.0],["2025-12-08",32.1525,32.5242,31.8688,32.3383,467900.0],["2025-12-09",32.3383,32.9155,32.3188,32.4264,522000.0],["2025-12-10",32.4264,33.8447,32.3872,33.5513,890100.0],["2025-12-11",33.2774,34.5001,33.2774,33.923,857200.0],["2025-12-12",34.0403,34.2653,33.7469,34.2066,630100.0],["2025-12-15",34.3534,34.6957,34.1088,34.3827,538600.0],["2025-12-16",34.3827,34.5294,33.8545,33.9523,507100.0],["2025-12-17",34.0599,34.637,34.0403,34.236,475400.0],["2025-12-18",34.4512,34.774,34.2751,34.5001,622000.0],["2025-12-19",34.3729,34.6273,33.6882,34.0404,1090300.0],["2025-12-22",34.0403,34.2653,33.5219,33.7958,678500.0],["2025-12-23",33.7762,33.9132,33.4632,33.473,601000.0],["2025-12-24",33.4926,33.61,33.3361,33.473,153800.0],["2025-12-26",33.4926,33.6882,33.2676,33.3948,263800.0],["2025-12-29",33.4241,33.5415,33.0524,33.2089,440700.0],["2025-12-30",33.2089,33.3067,32.7687,32.7883,374300.0],["2025-12-31",32.847,32.8665,32.4851,32.5144,387800.0],["2026-01-02",32.6122,32.847,32.0253,32.6122,560600.0],["2026-01-05",32.4948,33.6197,32.4753,33.2774,552300.0],["2026-01-06",33.0035,33.7469,32.7785,33.6882,514600.0],["2026-01-07",33.5415,33.7665,33.0622,33.3948,396000.0],["2026-01-08",33.1698,34.5099,33.1698,34.0795,340600.0],["2026-01-09",34.0795,34.3925,33.6491,33.6882,337400.0],["2026-01-12",33.5024,33.6197,32.9057,33.1209,326200.0],["2026-01-13",33.1307,33.2676,32.7003,32.8372,329900.0],["2026-01-14",32.7687,33.1893,32.5438,33.0622,399400.0],["2026-01-15",33.0426,34.0306,33.0426,33.8252,334600.0],["2026-01-16",33.7273,33.9425,33.4143,33.6295,427000.0],["2026-01-20",33.1698,33.5219,33.0328,33.1796,297100.0],["2026-01-21",33.1013,35.0283,33.1013,34.9501,688100.0],["2026-01-22",34.9403,36.0554,34.8424,35.3804,850100.0],["2026-01-23",35.2239,35.2239,33.786,33.9132,551000.0],["2026-01-26",33.9914,34.236,33.4143,34.1382,556600.0],["2026-01-27",34.1382,34.4707,33.9914,34.4512,567600.0],["2026-01-28",34.0306,34.637,33.1991,33.5513,813400.0],["2026-01-29",33.7762,34.5197,33.5708,34.461,510700.0],["2026-01-30",34.0599,34.637,33.7371,34.5197,620300.0],["2026-02-02",34.5588,35.5761,34.3436,35.2239,581000.0],["2026-02-03",35.0968,36.1728,35.0576,35.7619,557000.0],["2026-02-04",36.0554,36.8477,36.0065,36.4271,656900.0],["2026-02-05",36.4075,36.8379,35.9282,36.5347,593500.0],["2026-02-06",36.9553,37.2683,36.6716,37.0629,518000.0],["2026-02-09",36.9357,37.2683,36.7597,36.9553,350400.0],["2026-02-10",36.8966,37.1607,35.9087,36.3195,384600.0],["2026-02-11",36.6129,36.9455,35.85,36.0749,319700.0],["2026-02-12",36.4271,36.6912,35.0674,35.8402,505900.0],["2026-02-13",35.7619,36.1728,35.3511,35.85,413600.0],["2026-02-17",35.8891,36.3586,35.5272,35.8108,346900.0],["2026-02-18",35.8108,36.4075,35.5272,35.6543,454500.0],["2026-02-19",35.5076,35.7032,35.312,35.6348,370100.0],["2026-02-20",35.5565,36.1923,35.1848,36.0456,529500.0],["2026-02-23",36.0163,36.2315,34.4316,34.6468,888400.0],["2026-02-24",34.6468,34.8914,34.3045,34.549,465900.0],["2026-02-25",34.999,35.7032,34.7642,35.5859,545700.0],["2026-02-26",35.713,36.388,34.9305,35.488,553700.0],["2026-02-27",34.7642,34.8033,33.8154,34.1088,860600.0],["2026-03-02",33.5024,34.8424,33.2382,34.7055,576300.0],["2026-03-03",33.8936,34.8816,33.7176,34.5197,629600.0],["2026-03-04",34.7055,34.7838,34.2947,34.3045,669700.0],["2026-03-05",34.1088,34.236,33.5121,33.8838,506800.0],["2026-03-06",32.8652,33.3597,32.2618,33.3102,549000.0],["2026-03-09",32.7069,33.2509,31.8465,33.0036,594400.0],["2026-03-10",32.9146,33.8937,32.519,33.3794,726200.0],["2026-03-11",32.9937,33.241,32.4893,32.7761,424800.0],["2026-03-12",31.9553,32.8652,31.9553,32.786,550500.0],["2026-03-13",33.1124,33.2014,32.4597,32.9641,604900.0],["2026-03-16",33.2608,33.4685,33.0234,33.0432,477800.0],["2026-03-17",33.2805,33.4882,32.6575,32.7069,472200.0],["2026-03-18",32.5981,32.6377,32.0443,32.2816,530300.0],["2026-03-19",32.1827,33.0531,31.9553,32.8454,472100.0],["2026-03-20",32.8454,32.9739,32.3805,32.7564,967600.0],["2026-03-23",33.4783,33.9432,33.1619,33.2311,778900.0],["2026-03-24",32.8948,33.8641,32.8948,33.4981,414200.0],["2026-03-25",33.7355,33.8937,33.2706,33.4981,319100.0],["2026-03-26",33.33,33.6564,33.0234,33.5179,380700.0],["2026-03-27",33.3893,33.508,32.8948,33.0036,415800.0],["2026-03-30",33.2608,33.4388,33.0036,33.3597,532400.0],["2026-03-31",33.7849,34.2498,33.5179,34.1113,667200.0],["2026-04-01",34.2399,34.7641,34.141,34.1509,643400.0],["2026-04-02",33.6366,34.4476,33.5476,34.319,456500.0],["2026-04-06",34.3091,34.7443,34.1311,34.7047,530000.0],["2026-04-07",34.6652,35.0014,34.5465,34.7146,508000.0],["2026-04-08",35.5949,36.0102,35.3278,35.7333,749200.0],["2026-04-09",35.5256,36.5344,35.4762,36.3069,708600.0],["2026-04-10",36.1883,36.1883,35.5058,35.6641,559400.0],["2026-04-13",35.5157,35.8718,35.1894,35.8025,401000.0],["2026-04-14",35.6542,35.9212,35.2883,35.7234,428100.0],["2026-04-15",35.6839,35.7927,35.2289,35.6146,598000.0],["2026-04-16",35.4663,35.6245,35.1399,35.2091,564600.0],["2026-04-17",35.5652,36.4553,35.5652,35.9608,1163400.0],["2026-04-20",35.8025,36.3366,35.6938,35.9212,535500.0],["2026-04-21",35.8718,35.9806,35.2981,35.3377,738500.0],["2026-04-22",34.7641,34.9223,32.5783,32.7366,1340100.0],["2026-04-23",32.7663,33.7849,32.608,33.7256,902400.0],["2026-04-24",33.597,33.8245,33.241,33.6465,855600.0],["2026-04-27",33.6168,34.3091,33.6168,34.2003,625600.0],["2026-04-28",34.4476,34.7047,34.0619,34.3784,582700.0],["2026-04-29",34.0619,34.23,33.2707,33.5674,835200.0],["2026-04-30",33.3399,34.2498,33.2509,34.0025,849000.0],["2026-05-01",34.141,34.4575,33.8047,34.1212,769200.0],["2026-05-04",33.6761,34.0718,33.4388,33.5575,543000.0],["2026-05-05",33.5772,34.0322,33.5278,33.7553,561500.0],["2026-05-06",34.0223,34.3487,33.8542,34.0619,722500.0],["2026-05-07",34.0619,34.3586,33.7256,33.8245,561400.0],["2026-05-08",33.7355,33.9432,33.6366,33.8641,772100.0],["2026-05-11",33.9729,33.9729,33.0333,33.1124,668500.0],["2026-05-12",33.2904,33.3102,32.4399,33.1025,694900.0],["2026-05-13",32.9344,33.0531,32.7168,32.7959,674700.0],["2026-05-14",33.0827,33.4882,32.8948,32.9344,422200.0],["2026-05-15",33.0135,33.0135,32.3608,32.7069,562100.0],["2026-05-18",32.9542,33.1915,32.7069,33.0531,435600.0],["2026-05-19",32.9641,33.2509,32.7168,33.063,453700.0],["2026-05-20",33.1421,33.9729,32.9641,33.7948,553000.0],["2026-05-21",34.2795,34.5959,33.874,34.2399,717300.0],["2026-05-22",34.3388,34.3882,34.0223,34.1805,606700.0],["2026-05-26",34.2597,34.6652,34.2498,34.5267,502900.0],["2026-05-27",34.6058,34.6948,34.1212,34.2201,382300.0],["2026-05-28",34.2201,34.3289,33.7553,34.3091,414900.0],["2026-05-29",34.2201,34.5465,34.1509,34.2696,447000.0],["2026-06-01",33.9531,33.963,33.3597,33.5179,693400.0],["2026-06-02",33.4388,34.3091,33.4388,34.1904,535900.0],["2026-06-03",33.9827,34.1509,33.2212,33.241,593700.0],["2026-06-04",33.8838,34.3882,33.8047,34.23,565200.0],["2026-06-05",34.24,34.74,34.24,34.39,477300.0],["2026-06-08",35.3,36.14,35.08,35.36,2800500.0],["2026-06-09",35.51,36.35,35.51,35.59,1331000.0],["2026-06-10",35.84,36.28,35.62,35.77,1216000.0],["2026-06-11",35.94,36.15,35.51,36.03,1230100.0],["2026-06-12",36.3,36.83,35.97,36.77,1392800.0],["2026-06-15",36.97,37.25,35.99,36.08,1532000.0],["2026-06-16",36.7,36.84,35.8,36.15,1557600.0],["2026-06-17",35.95,37.06,35.11,35.39,2397000.0],["2026-06-18",35.81,36.65,35.81,36.29,16538800.0],["2026-06-22",36.1,36.85,36.1,36.7,1647200.0],["2026-06-23",36.59,37.36,36.59,37.28,1203000.0],["2026-06-24",37.28,38.09,36.92,37.86,1781900.0],["2026-06-25",38.08,38.65,38.0,38.55,1300600.0],["2026-06-26",38.61,39.25,38.5,38.8,3794300.0],["2026-06-29",38.57,38.81,38.22,38.79,1093200.0],["2026-06-30",38.69,39.18,38.55,39.03,1574200.0],["2026-07-01",39.19,40.04,39.06,39.95,1275400.0],["2026-07-02",40.0,40.26,39.38,39.64,1152200.0],["2026-07-06",39.64,40.195,39.38,40.15,874354.121581],["2026-07-07",40.22,40.33,39.175,39.31,1090899.825125],["2026-07-08",39.3,39.425,38.26,38.43,879725.133043],["2026-07-09",38.65,39.17,38.46,38.87,814476.318617],["2026-07-10",38.96,39.485,38.75,38.98,750943.4648],["2026-07-13",39.23,39.23,38.81,39.11,546617.159437],["2026-07-14",39.21,39.5,38.97,39.1,1299105.793916],["2026-07-15",39.16,39.7,38.97,39.52,831616.516676],["2026-07-16",39.44,41.27,39.44,41.18,1277477.293169],["2026-07-17",40.59,41.12,40.38,40.8,1180342.803056],["2026-07-20",40.8,41.02,40.32,40.53,859054.489069],["2026-07-21",40.38,40.68,39.965,40.38,1097546.213622],["2026-07-22",40.93,41.2,40.21,40.91,1990869.614231],["2026-07-23",39.78,40.3,38.8,40.08,1763697.666304],["2026-07-24",40.17,41.31,39.76,41.25,896776.595406],["2026-07-27",41.485,41.71,40.9,40.98,1059968.064936],["2026-07-28",41.2,42.05,41.08,42.01,767568.740134],["2026-07-29",41.62,42.21,41.595,41.9,941806.579862],["2026-07-30",41.99,42.2,41.55,41.57,759831.881695],["2026-07-31",41.56,41.76,41.035,41.38,682335.665168]]}