{"t":"AGX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-08-18",0.1569,0.1569,0.1569,0.1569,0.0],["1995-08-21",0.1569,0.1569,0.1569,0.1569,0.0],["1995-08-22",0.1569,0.1569,0.1569,0.1569,0.0],["1995-08-23",0.1569,0.1569,0.1569,0.1569,0.0],["1995-08-24",0.1569,0.1569,0.1569,0.1569,0.0],["1995-08-25",0.1569,0.1569,0.1569,0.1569,0.0],["1995-08-28",0.1569,0.1569,0.1569,0.1569,0.0],["1995-08-29",0.1569,0.1569,0.1569,0.1569,0.0],["1995-08-30",0.1569,0.1569,0.1569,0.1569,0.0],["1995-08-31",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-01",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-05",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-06",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-07",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-08",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-11",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-12",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-13",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-14",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-15",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-18",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-19",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-20",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-21",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-22",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-25",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-26",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-27",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-28",0.1569,0.1569,0.1569,0.1569,0.0],["1995-09-29",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-02",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-03",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-04",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-05",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-06",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-09",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-10",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-11",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-12",0.1569,0.1569,0.1569,0.1569,0.0],["1995-10-13",5.022,5.022,5.022,5.022,140.0],["1995-10-16",5.022,5.022,5.022,5.022,747.0],["1995-10-17",5.6498,5.6498,5.022,5.022,2133.0],["1995-10-18",5.022,5.022,5.022,5.022,687.0],["1995-10-19",3.7665,5.6498,3.7665,5.6498,1267.0],["1995-10-20",5.6498,5.6498,5.6498,5.6498,0.0],["1995-10-23",5.6498,5.6498,5.6498,5.6498,0.0],["1995-10-24",6.2776,7.5331,5.022,7.5331,820.0],["1995-10-25",8.7886,8.7886,5.022,5.022,107.0],["1995-10-26",5.022,5.022,5.022,5.022,0.0],["1995-10-27",5.022,6.2776,5.022,6.2776,160.0],["1995-10-30",6.2776,6.2776,5.022,6.2776,367.0],["1995-10-31",6.2776,8.7886,6.2776,8.7886,233.0],["1995-11-01",7.5331,10.0441,7.5331,10.0441,1253.0],["1995-11-02",7.5331,10.0441,7.5331,7.5331,1867.0],["1995-11-03",8.7886,8.7886,7.5331,7.5331,473.0],["1995-11-06",7.5331,7.5331,7.5331,7.5331,300.0],["1995-11-07",6.2776,10.0441,6.2776,6.2776,413.0],["1995-11-08",5.022,5.022,5.022,5.022,167.0],["1995-11-09",5.022,7.5331,5.022,6.2776,780.0],["1995-11-10",5.022,5.022,5.022,5.022,733.0],["1995-11-13",6.2776,6.2776,6.2776,6.2776,133.0],["1995-11-14",3.7665,3.7665,3.7665,3.7665,20.0],["1995-11-15",5.022,5.022,3.7665,3.7665,2033.0],["1995-11-16",3.7665,6.2776,3.7665,3.7665,1687.0],["1995-11-17",6.1206,7.5331,5.022,5.022,1853.0],["1995-11-20",5.022,7.5331,5.022,6.1206,1800.0],["1995-11-21",6.1206,7.5331,5.022,5.022,7640.0],["1995-11-22",5.022,6.7484,5.022,6.1206,2407.0],["1995-11-24",7.5331,7.5331,7.5331,7.5331,500.0],["1995-11-27",6.7484,6.9053,6.1206,6.9053,413.0],["1995-11-28",7.5331,7.5331,5.022,5.022,1140.0],["1995-11-29",6.7484,7.5331,6.1206,6.7484,2267.0],["1995-11-30",5.022,8.6316,5.022,8.6316,4200.0],["1995-12-01",10.0441,12.5551,8.6316,10.0441,3193.0],["1995-12-04",12.5551,15.0661,10.0441,11.1427,2740.0],["1995-12-05",12.5551,12.5551,11.1427,11.1427,2720.0],["1995-12-06",11.1427,11.1427,8.6316,8.6316,160.0],["1995-12-07",8.6316,10.0441,8.6316,8.6316,873.0],["1995-12-08",8.6316,11.1427,8.6316,11.1427,2233.0],["1995-12-11",11.1427,11.1427,9.2594,10.0441,1960.0],["1995-12-12",8.6316,8.6316,8.6316,8.6316,27.0],["1995-12-13",10.5149,10.5149,10.5149,10.5149,467.0],["1995-12-14",10.0441,10.5149,10.0441,10.5149,1000.0],["1995-12-15",10.5149,11.1427,10.0441,11.1427,3020.0],["1995-12-18",11.1427,11.1427,10.0441,10.0441,400.0],["1995-12-19",10.0441,11.1427,10.0441,10.0441,393.0],["1995-12-20",11.1427,11.1427,11.1427,11.1427,120.0],["1995-12-21",10.0441,10.0441,10.0441,10.0441,167.0],["1995-12-22",10.0441,10.0441,10.0441,10.0441,313.0],["1995-12-26",10.0441,10.0441,10.0441,10.0441,293.0],["1995-12-27",9.2594,9.2594,9.2594,9.2594,440.0],["1995-12-28",11.1427,11.1427,10.0441,11.1427,1200.0],["1995-12-29",11.1427,11.1427,9.2594,11.1427,1953.0],["1996-01-02",11.7704,12.5551,11.1427,11.1427,1833.0],["1996-01-03",11.1427,11.1427,10.8288,10.8288,1600.0],["1996-01-04",11.1427,11.1427,10.0441,10.0441,767.0],["1996-01-05",11.1427,12.5551,10.5149,10.5149,247.0],["1996-01-08",12.5551,12.5551,11.7704,12.5551,1367.0],["1996-01-09",13.6537,15.0661,12.5551,15.0661,2253.0],["1996-01-10",13.0259,14.2814,12.5551,14.2814,1200.0],["1996-01-11",12.5551,15.0661,12.5551,15.0661,813.0],["1996-01-12",15.0661,15.0661,13.6537,13.6537,3333.0],["1996-01-15",13.6537,13.6537,13.6537,13.6537,0.0],["1996-01-16",14.2814,14.2814,14.2814,14.2814,2560.0],["1996-01-17",13.0259,14.2814,13.0259,13.6537,6093.0],["1996-01-18",15.5369,17.5771,14.2814,16.1647,2160.0],["1996-01-19",16.1647,16.1647,15.0661,15.0661,4413.0],["1996-01-22",15.0661,15.5369,14.2814,15.0661,1987.0],["1996-01-23",15.5369,15.5369,15.0661,15.0661,787.0],["1996-01-24",16.1647,16.1647,15.0661,15.5369,6567.0],["1996-01-25",15.0661,15.0661,13.6537,13.9676,2667.0],["1996-01-26",12.5551,15.0661,12.5551,14.2814,820.0],["1996-01-29",12.5551,15.5369,12.5551,15.5369,1607.0],["1996-01-30",15.5369,16.1647,15.0661,16.1647,4433.0],["1996-01-31",16.1647,16.7924,15.0661,16.1647,1720.0],["1996-02-01",16.1647,16.1647,16.1647,16.1647,0.0],["1996-02-02",17.5771,17.5771,15.5369,15.5369,867.0],["1996-02-05",15.5369,17.5771,15.5369,16.1647,640.0],["1996-02-06",16.1647,16.1647,15.0661,15.0661,1300.0],["1996-02-07",14.2814,14.2814,14.2814,14.2814,67.0],["1996-02-08",14.2814,14.2814,13.6537,13.6537,800.0],["1996-02-09",13.6537,15.0661,13.6537,15.0661,280.0],["1996-02-12",13.6537,15.0661,13.6537,15.0661,880.0],["1996-02-13",13.6537,15.0661,13.6537,13.6537,653.0],["1996-02-14",13.6537,15.0661,13.6537,14.2814,1167.0],["1996-02-15",13.6537,13.6537,13.6537,13.6537,67.0],["1996-02-16",15.0661,15.0661,14.2814,15.0661,800.0],["1996-02-20",14.2814,14.2814,14.2814,14.2814,20.0],["1996-02-21",14.2814,14.2814,14.2814,14.2814,0.0],["1996-02-22",14.2814,14.2814,14.2814,14.2814,0.0],["1996-02-23",14.2814,14.2814,14.2814,14.2814,100.0],["1996-02-26",14.2814,14.2814,14.2814,14.2814,1027.0],["1996-02-27",15.5369,15.5369,14.2814,15.5369,1347.0],["1996-02-28",14.2814,15.0661,13.0259,13.6537,3387.0],["1996-02-29",13.0259,14.2814,13.0259,14.2814,120.0],["1996-03-01",13.0259,13.0259,13.0259,13.0259,587.0],["1996-03-04",12.5551,12.5551,12.5551,12.5551,533.0],["1996-03-05",11.7704,13.6537,11.7704,13.6537,1667.0],["1996-03-06",12.5551,13.6537,11.2996,12.5551,8220.0],["1996-03-07",10.5149,11.1427,10.0441,10.0441,2060.0],["1996-03-08",11.2996,11.7704,11.2996,11.7704,2447.0],["1996-03-11",10.8288,10.8288,10.8288,10.8288,153.0],["1996-03-12",10.8288,11.7704,10.8288,11.7704,207.0],["1996-03-13",11.7704,11.7704,11.7704,11.7704,0.0],["1996-03-14",11.7704,11.7704,11.7704,11.7704,267.0],["1996-03-15",11.7704,11.7704,11.7704,11.7704,887.0],["1996-03-18",12.5551,13.0259,11.6135,13.0259,1460.0],["1996-03-19",11.7704,12.0843,11.7704,12.0843,833.0],["1996-03-20",12.0843,12.0843,12.0843,12.0843,0.0],["1996-03-21",11.7704,11.7704,11.7704,11.7704,133.0],["1996-03-22",13.0259,13.8106,13.0259,13.0259,1853.0],["1996-03-25",14.2814,14.2814,13.0259,14.2814,533.0],["1996-03-26",13.8106,13.8106,11.7704,11.7704,2993.0],["1996-03-27",13.0259,13.0259,12.5551,12.5551,1567.0],["1996-03-28",13.0259,13.0259,12.5551,12.5551,847.0],["1996-03-29",12.5551,12.5551,12.5551,12.5551,420.0],["1996-04-01",11.7704,13.0259,11.7704,11.7704,153.0],["1996-04-02",11.7704,11.7704,11.7704,11.7704,600.0],["1996-04-03",11.2996,12.0843,11.2996,12.0843,573.0],["1996-04-04",11.7704,12.0843,11.7704,12.0843,1133.0],["1996-04-08",12.0843,12.0843,12.0843,12.0843,260.0],["1996-04-09",11.7704,12.0843,11.7704,12.0843,1580.0],["1996-04-10",11.7704,11.7704,11.7704,11.7704,1000.0],["1996-04-11",12.0843,12.0843,11.4565,11.7704,1733.0],["1996-04-12",11.7704,11.7704,11.7704,11.7704,0.0],["1996-04-15",12.0843,12.0843,11.7704,11.7704,867.0],["1996-04-16",12.5551,13.0259,12.0843,13.0259,1980.0],["1996-04-17",13.0259,13.8106,12.5551,13.8106,420.0],["1996-04-18",13.8106,13.8106,12.5551,13.3398,2200.0],["1996-04-19",13.8106,13.8106,13.8106,13.8106,267.0],["1996-04-22",13.0259,13.0259,13.0259,13.0259,320.0],["1996-04-23",13.8106,13.8106,12.712,13.8106,1560.0],["1996-04-24",13.8106,16.7925,13.4967,16.7925,5707.0],["1996-04-25",16.7925,17.5771,15.5369,17.5771,2973.0],["1996-04-26",17.5771,17.5771,15.5369,17.5771,887.0],["1996-04-29",17.5771,17.5771,16.3216,16.3216,2233.0],["1996-04-30",16.3216,17.5771,16.3216,17.5771,200.0],["1996-05-01",16.3216,17.5771,16.3216,17.5771,900.0],["1996-05-02",17.5771,17.5771,15.5369,16.7925,1587.0],["1996-05-03",15.5369,15.5369,15.5369,15.5369,400.0],["1996-05-06",15.5369,15.5369,14.2814,15.5369,827.0],["1996-05-07",14.2814,15.0661,13.8106,13.8106,860.0],["1996-05-08",15.0661,15.0661,15.0661,15.0661,407.0],["1996-05-09",15.0661,15.0661,15.0661,15.0661,20.0],["1996-05-10",15.0661,15.0661,15.0661,15.0661,0.0],["1996-05-13",15.0661,15.0661,15.0661,15.0661,0.0],["1996-05-14",14.1245,14.1245,14.1245,14.1245,1367.0],["1996-05-15",14.1245,15.2231,13.6537,15.2231,3287.0],["1996-05-16",15.2231,15.2231,13.9676,13.9676,1400.0],["1996-05-17",13.9676,13.9676,13.9676,13.9676,6667.0],["1996-05-20",13.9676,13.9676,13.9676,13.9676,167.0],["1996-05-21",14.4384,14.4384,14.4384,14.4384,267.0],["1996-05-22",13.9676,15.0661,13.9676,13.9676,3800.0],["1996-05-23",13.9676,13.9676,13.9676,13.9676,907.0],["1996-05-24",13.9676,13.9676,13.9676,13.9676,200.0],["1996-05-28",13.9676,15.0661,13.9676,13.9676,7340.0],["1996-05-29",13.0259,13.9676,13.0259,13.0259,1933.0],["1996-05-30",13.0259,13.0259,13.0259,13.0259,500.0],["1996-05-31",14.2814,14.2814,13.0259,14.2814,5140.0],["1996-06-03",13.0259,14.2814,13.0259,13.0259,1307.0],["1996-06-04",13.6537,13.6537,13.0259,13.6537,1233.0],["1996-06-05",14.2814,14.2814,13.0259,14.2814,340.0],["1996-06-06",14.2814,14.4384,14.2814,14.2814,273.0],["1996-06-07",14.2814,14.2814,14.2814,14.2814,67.0],["1996-06-10",14.2814,14.2814,14.2814,14.2814,0.0],["1996-06-11",13.0259,14.2814,13.0259,13.0259,1200.0],["1996-06-12",13.8106,14.2814,13.0259,13.8106,9467.0],["1996-06-13",14.2814,14.2814,14.2814,14.2814,2633.0],["1996-06-14",13.8106,15.0661,13.8106,13.8106,6027.0],["1996-06-17",14.2814,15.0661,14.2814,14.2814,2007.0],["1996-06-18",15.0661,16.3216,14.2814,15.0661,1573.0],["1996-06-19",15.2231,15.2231,15.2231,15.2231,400.0],["1996-06-20",15.0661,15.0661,15.0661,15.0661,160.0],["1996-06-21",16.3216,16.3216,15.0661,16.3216,267.0],["1996-06-24",15.0661,16.3216,15.0661,15.0661,180.0],["1996-06-25",14.2814,15.0661,13.8106,14.2814,1553.0],["1996-06-26",13.8106,13.8106,13.8106,13.8106,333.0],["1996-06-27",15.0661,15.0661,14.2814,15.0661,1000.0],["1996-06-28",15.0661,16.3216,15.0661,15.0661,11147.0],["1996-07-01",16.4786,16.4786,15.0661,16.4786,1433.0],["1996-07-02",15.5369,17.5771,15.5369,17.5771,3287.0],["1996-07-03",18.048,21.3437,17.5772,21.3437,7160.0],["1996-07-05",21.3437,21.3437,18.8327,18.8327,1733.0],["1996-07-08",18.8327,18.8327,16.7925,18.8327,2367.0],["1996-07-09",18.048,18.048,16.7925,16.7925,533.0],["1996-07-10",16.7925,18.048,16.7925,18.048,2533.0],["1996-07-11",18.048,18.048,17.5771,17.5771,1567.0],["1996-07-12",18.048,18.048,18.048,18.048,187.0],["1996-07-15",17.5771,17.5771,16.3216,16.3216,260.0],["1996-07-16",16.3216,16.3216,14.2814,14.2814,1100.0],["1996-07-17",13.8106,16.3216,13.8106,16.3216,420.0],["1996-07-18",15.0661,17.5771,15.0661,15.5369,3040.0],["1996-07-19",15.5369,15.5369,15.5369,15.5369,0.0],["1996-07-22",17.4202,17.4202,17.4202,17.4202,387.0],["1996-07-23",17.5771,17.5771,15.5369,16.3216,667.0],["1996-07-24",14.2814,14.2814,13.0259,13.0259,2000.0],["1996-07-25",13.0259,14.2814,13.0259,14.1245,893.0],["1996-07-26",13.0259,13.0259,13.0259,13.0259,133.0],["1996-07-29",13.9676,13.9676,13.9676,13.9676,200.0],["1996-07-30",13.9676,13.9676,13.9676,13.9676,0.0],["1996-07-31",13.3398,13.3398,11.7704,11.7704,2087.0],["1996-08-01",12.5551,13.3398,12.5551,12.5551,967.0],["1996-08-02",12.5551,12.5551,12.5551,12.5551,0.0],["1996-08-05",12.5551,12.5551,12.5551,12.5551,33.0],["1996-08-06",13.8106,13.8106,13.3398,13.8106,1167.0],["1996-08-07",13.8106,13.8106,13.8106,13.8106,800.0],["1996-08-08",14.2814,14.2814,13.8106,13.8106,433.0],["1996-08-09",14.2814,16.3216,14.2814,16.3216,1300.0],["1996-08-12",16.3216,16.3216,16.3216,16.3216,0.0],["1996-08-13",16.3216,16.3216,16.3216,16.3216,0.0],["1996-08-14",14.2814,15.0661,14.2814,14.5953,1533.0],["1996-08-15",16.3216,16.3216,14.2814,15.0661,2073.0],["1996-08-16",15.0661,15.0661,15.0661,15.0661,13.0],["1996-08-19",15.0661,15.0661,15.0661,15.0661,0.0],["1996-08-20",15.0661,15.0661,15.0661,15.0661,0.0],["1996-08-21",15.0661,15.0661,13.3398,13.3398,127.0],["1996-08-22",13.0259,13.0259,13.0259,13.0259,487.0],["1996-08-23",13.0259,13.0259,13.0259,13.0259,200.0],["1996-08-26",13.0259,13.0259,13.0259,13.0259,153.0],["1996-08-27",15.0661,15.0661,13.0259,13.0259,167.0],["1996-08-28",13.0259,14.2814,13.0259,14.2814,893.0],["1996-08-29",14.2814,15.0661,12.5551,15.0661,520.0],["1996-08-30",15.0661,15.0661,12.5551,13.9676,867.0],["1996-09-03",12.5551,12.5551,12.5551,12.5551,167.0],["1996-09-04",12.5551,12.5551,12.5551,12.5551,27.0],["1996-09-05",14.2814,14.2814,14.2814,14.2814,67.0],["1996-09-06",12.5551,13.4967,12.5551,13.4967,333.0],["1996-09-09",12.5551,12.5551,11.7704,11.7704,287.0],["1996-09-10",12.5551,12.5551,11.7704,12.5551,900.0],["1996-09-11",11.7704,11.7704,11.7704,11.7704,267.0],["1996-09-12",13.8106,13.8106,13.8106,13.8106,467.0],["1996-09-13",12.5551,12.5551,11.7704,11.7704,233.0],["1996-09-16",11.7704,11.7704,11.7704,11.7704,0.0],["1996-09-17",11.7704,11.7704,11.7704,11.7704,213.0],["1996-09-18",11.9273,11.9273,11.9273,11.9273,67.0],["1996-09-19",13.1829,13.1829,13.1829,13.1829,60.0],["1996-09-20",13.1829,13.1829,13.1829,13.1829,40.0],["1996-09-23",13.1829,13.1829,13.1829,13.1829,0.0],["1996-09-24",11.9273,12.5551,11.2996,12.5551,827.0],["1996-09-25",12.5551,12.5551,12.5551,12.5551,1007.0],["1996-09-26",11.9273,11.9273,11.9273,11.9273,133.0],["1996-09-27",11.9273,11.9273,11.9273,11.9273,0.0],["1996-09-30",11.9273,12.5551,11.9273,12.5551,107.0],["1996-10-01",12.5551,12.5551,12.5551,12.5551,0.0],["1996-10-02",12.5551,12.5551,12.5551,12.5551,0.0],["1996-10-03",12.5551,12.5551,12.5551,12.5551,733.0],["1996-10-04",12.5551,12.5551,12.5551,12.5551,0.0],["1996-10-07",12.5551,12.5551,12.5551,12.5551,0.0],["1996-10-08",11.9273,11.9273,11.9273,11.9273,33.0],["1996-10-09",11.9273,12.5551,11.9273,12.5551,80.0],["1996-10-10",13.1829,13.1829,13.1829,13.1829,167.0],["1996-10-11",13.1829,13.1829,13.1829,13.1829,0.0],["1996-10-14",11.9273,11.9273,11.9273,11.9273,20.0],["1996-10-15",11.9273,13.8106,11.9273,13.8106,1073.0],["1996-10-16",13.8106,13.8106,13.8106,13.8106,0.0],["1996-10-17",13.8106,13.8106,13.8106,13.8106,0.0],["1996-10-18",12.5551,12.5551,12.5551,12.5551,213.0],["1996-10-21",12.5551,12.5551,12.5551,12.5551,67.0],["1996-10-22",12.5551,12.5551,10.6718,10.6718,1133.0],["1996-10-23",10.6718,11.2996,10.6718,11.2996,200.0],["1996-10-24",11.9274,11.9274,10.0441,10.0441,393.0],["1996-10-25",10.0441,10.0441,10.0441,10.0441,267.0],["1996-10-28",10.0441,10.0441,10.0441,10.0441,0.0],["1996-10-29",9.1025,10.0441,9.1025,10.0441,227.0],["1996-10-30",8.7886,11.2996,8.7886,10.6718,1327.0],["1996-10-31",11.2996,13.1829,10.6718,12.5551,6733.0],["1996-11-01",12.869,12.869,11.9274,12.869,2733.0],["1996-11-04",12.869,12.869,12.869,12.869,0.0],["1996-11-05",12.869,12.869,12.869,12.869,0.0],["1996-11-06",12.869,12.869,11.9274,12.869,767.0],["1996-11-07",12.5551,12.5551,12.2412,12.2412,800.0],["1996-11-08",12.2412,12.2412,12.2412,12.2412,0.0],["1996-11-11",11.9273,11.9273,11.9273,11.9273,67.0],["1996-11-12",11.9273,11.9273,11.9273,11.9273,0.0],["1996-11-13",11.9273,11.9273,11.9273,11.9273,0.0],["1996-11-14",11.9273,11.9273,11.9273,11.9273,0.0],["1996-11-15",11.9273,11.9273,11.9273,11.9273,0.0],["1996-11-18",11.9273,11.9273,11.9273,11.9273,7.0],["1996-11-19",11.9273,11.9273,11.9273,11.9273,133.0],["1996-11-20",11.9273,11.9273,11.9273,11.9273,100.0],["1996-11-21",11.9273,11.9273,11.9273,11.9273,0.0],["1996-11-22",11.9273,12.2412,11.9273,12.2412,613.0],["1996-11-25",11.9273,11.9273,11.9273,11.9273,200.0],["1996-11-26",12.2412,12.2412,11.2996,11.2996,2127.0],["1996-11-27",11.2996,11.2996,11.2996,11.2996,0.0],["1996-11-29",11.2996,11.2996,11.2996,11.2996,393.0],["1996-12-02",11.2996,11.2996,10.0441,10.0441,607.0],["1996-12-03",10.0441,10.0441,10.0441,10.0441,0.0],["1996-12-04",9.1025,10.0441,9.1025,10.0441,260.0],["1996-12-05",9.1024,10.201,9.1024,10.201,200.0],["1996-12-06",10.6718,10.6718,10.6718,10.6718,133.0],["1996-12-09",9.4163,9.4163,9.4163,9.4163,147.0],["1996-12-10",9.4163,10.0441,9.4163,10.0441,827.0],["1996-12-11",10.6718,10.6718,9.4163,10.6718,2113.0],["1996-12-12",9.4163,9.4163,9.4163,9.4163,347.0],["1996-12-13",9.4163,9.4163,9.4163,9.4163,67.0],["1996-12-16",9.4163,10.0441,9.4163,9.7302,913.0],["1996-12-17",9.7302,9.7302,9.7302,9.7302,127.0],["1996-12-18",9.7302,10.0441,9.7302,9.7302,760.0],["1996-12-19",9.7302,10.0441,9.7302,9.7302,147.0],["1996-12-20",10.358,10.358,9.1024,9.1024,427.0],["1996-12-23",9.1024,9.1024,9.1024,9.1024,13.0],["1996-12-24",9.1024,9.1024,9.1024,9.1024,0.0],["1996-12-26",9.1024,9.1024,9.1024,9.1024,853.0],["1996-12-27",9.1024,9.1024,9.1024,9.1024,193.0],["1996-12-30",9.1024,9.1024,9.1024,9.1024,433.0],["1996-12-31",9.7302,9.7302,9.7302,9.7302,160.0],["1997-01-02",9.1024,9.1024,9.1024,9.1024,100.0],["1997-01-03",9.1024,9.1024,9.1024,9.1024,0.0],["1997-01-06",9.1024,9.1024,9.1024,9.1024,133.0],["1997-01-07",9.1024,9.1024,9.1024,9.1024,113.0],["1997-01-08",9.1025,10.0441,9.1025,10.0441,1013.0],["1997-01-09",9.7302,9.7302,9.7302,9.7302,67.0],["1997-01-10",9.7302,10.358,9.7302,9.7302,467.0],["1997-01-13",9.7302,9.7302,9.7302,9.7302,7.0],["1997-01-14",10.0441,10.0441,9.7302,10.0441,280.0],["1997-01-15",10.0441,10.0441,9.7302,9.7302,273.0],["1997-01-16",9.7302,9.7302,9.7302,9.7302,67.0],["1997-01-17",9.7302,10.0441,9.7302,10.0441,2067.0],["1997-01-20",10.0441,10.0441,10.0441,10.0441,0.0],["1997-01-21",9.4163,9.4163,9.4163,9.4163,33.0],["1997-01-22",9.4163,9.4163,8.1608,8.1608,2233.0],["1997-01-23",7.8469,7.8469,7.8469,7.8469,20.0],["1997-01-24",8.4747,8.4747,8.4747,8.4747,333.0],["1997-01-27",7.8469,8.7886,7.8469,8.7886,767.0],["1997-01-28",8.7886,9.7302,8.7886,8.7886,1827.0],["1997-01-29",10.0441,10.0441,10.0441,10.0441,87.0],["1997-01-30",9.4163,10.358,9.4163,10.358,47.0],["1997-01-31",9.4163,10.358,9.4163,10.358,667.0],["1997-02-03",9.4163,9.4163,9.4163,9.4163,33.0],["1997-02-04",9.4163,9.4163,9.4163,9.4163,0.0],["1997-02-05",9.1025,10.0441,9.1025,10.0441,133.0],["1997-02-06",10.0441,10.0441,10.0441,10.0441,67.0],["1997-02-07",10.0441,10.0441,10.0441,10.0441,0.0],["1997-02-10",10.0441,10.0441,10.0441,10.0441,67.0],["1997-02-11",9.1024,10.0441,9.1024,9.1024,700.0],["1997-02-12",8.9455,8.9455,8.9455,8.9455,0.0],["1997-02-13",8.9455,8.9455,8.9455,8.9455,0.0],["1997-02-14",9.2594,10.201,9.2594,10.0441,973.0],["1997-02-18",9.2594,10.0441,9.2594,10.0441,233.0],["1997-02-19",9.2594,9.2594,9.2594,9.2594,67.0],["1997-02-20",9.2594,9.2594,9.2594,9.2594,0.0],["1997-02-21",9.2594,9.2594,9.2594,9.2594,0.0],["1997-02-24",10.0441,10.0441,8.9455,9.8871,4900.0],["1997-02-25",9.5733,9.5733,8.9455,9.2594,1567.0],["1997-02-26",9.2594,9.2594,8.9455,8.9455,380.0],["1997-02-27",8.9455,8.9455,8.0039,8.9455,2200.0],["1997-02-28",7.5331,7.5331,7.5331,7.5331,193.0],["1997-03-03",7.5331,7.5331,7.5331,7.5331,0.0],["1997-03-04",8.9455,8.9455,8.9455,8.9455,1967.0],["1997-03-05",8.9455,8.9455,8.9455,8.9455,1067.0],["1997-03-06",8.9455,8.9455,8.9455,8.9455,0.0],["1997-03-07",8.0039,8.0039,8.0039,8.0039,133.0],["1997-03-10",8.0039,8.0039,8.0039,8.0039,0.0],["1997-03-11",7.69,7.69,7.69,7.69,7.0],["1997-03-12",7.69,8.9455,7.69,7.69,780.0],["1997-03-13",9.1024,9.4163,9.1024,9.4163,1900.0],["1997-03-14",9.1025,9.1025,8.4747,8.4747,713.0],["1997-03-17",8.9455,9.4163,8.7886,8.7886,7187.0],["1997-03-18",8.7886,8.7886,8.7886,8.7886,133.0],["1997-03-19",8.7886,9.5733,8.7886,9.5733,120.0],["1997-03-20",9.5733,9.5733,9.5733,9.5733,0.0],["1997-03-21",9.5733,9.5733,9.5733,9.5733,0.0],["1997-03-24",8.7886,8.7886,8.7886,8.7886,100.0],["1997-03-25",9.2594,9.2594,9.2594,9.2594,133.0],["1997-03-26",9.2594,9.2594,9.2594,9.2594,0.0],["1997-03-27",9.2594,9.2594,9.2594,9.2594,0.0],["1997-03-31",8.7886,8.7886,8.7886,8.7886,1200.0],["1997-04-01",8.7886,8.7886,8.7886,8.7886,67.0],["1997-04-02",8.3178,8.3178,8.3178,8.3178,600.0],["1997-04-03",8.7886,8.7886,8.7886,8.7886,133.0],["1997-04-04",8.7886,8.7886,8.7886,8.7886,0.0],["1997-04-07",8.0039,8.0039,8.0039,8.0039,20.0],["1997-04-08",8.0039,8.0039,8.0039,8.0039,133.0],["1997-04-09",8.0039,8.0039,7.69,7.69,867.0],["1997-04-10",7.69,7.69,7.69,7.69,0.0],["1997-04-11",7.69,7.69,7.69,7.69,0.0],["1997-04-14",8.0039,8.0039,7.0622,7.0622,280.0],["1997-04-15",7.0622,7.0622,7.0622,7.0622,0.0],["1997-04-16",8.3178,8.3178,8.3178,8.3178,67.0],["1997-04-17",7.0622,7.0622,7.0622,7.0622,167.0],["1997-04-18",7.0622,7.0622,7.0622,7.0622,0.0],["1997-04-21",6.7484,6.7484,6.7484,6.7484,200.0],["1997-04-22",6.2776,8.0039,6.2776,8.0039,347.0],["1997-04-23",8.0039,8.0039,8.0039,8.0039,0.0],["1997-04-24",8.0039,8.0039,8.0039,8.0039,0.0],["1997-04-25",6.2776,6.2776,6.2776,6.2776,67.0],["1997-04-28",6.2776,6.2776,6.2776,6.2776,0.0],["1997-04-29",6.2776,6.2776,6.2776,6.2776,0.0],["1997-04-30",6.2776,6.2776,6.2776,6.2776,0.0],["1997-05-01",6.2776,6.2776,6.2776,6.2776,333.0],["1997-05-02",6.2776,6.2776,6.2776,6.2776,0.0],["1997-05-05",6.2776,6.2776,6.2776,6.2776,0.0],["1997-05-06",7.5331,7.5331,7.5331,7.5331,33.0],["1997-05-07",6.2776,6.2776,6.2776,6.2776,113.0],["1997-05-08",7.5331,7.5331,7.5331,7.5331,200.0],["1997-05-09",6.2776,6.2776,6.2776,6.2776,27.0],["1997-05-12",6.2776,6.2776,6.2776,6.2776,180.0],["1997-05-13",6.2776,6.2776,6.2776,6.2776,0.0],["1997-05-14",6.2776,6.2776,6.2776,6.2776,0.0],["1997-05-15",7.5331,7.5331,6.7484,6.7484,1233.0],["1997-05-16",6.2776,6.2776,6.2776,6.2776,167.0],["1997-05-19",6.2776,6.2776,6.2776,6.2776,0.0],["1997-05-20",7.5331,7.5331,7.5331,7.5331,7.0],["1997-05-21",7.5331,7.5331,5.022,5.4929,39167.0],["1997-05-22",6.4345,6.4345,5.9637,6.4345,6767.0],["1997-05-23",6.4345,7.0622,6.4345,7.0622,467.0],["1997-05-27",7.0622,7.0622,7.0622,7.0622,333.0],["1997-05-28",7.0622,7.0622,6.4345,6.4345,1100.0],["1997-05-29",7.0622,8.3178,7.0622,8.3178,9607.0],["1997-05-30",8.3178,8.3178,7.69,8.3178,3340.0],["1997-06-02",8.3178,8.3178,7.69,8.3178,2333.0],["1997-06-03",8.3178,8.3178,8.3178,8.3178,0.0],["1997-06-04",8.3178,9.2594,8.3178,9.2594,3300.0],["1997-06-05",9.2594,9.2594,9.2594,9.2594,67.0],["1997-06-06",8.9455,8.9455,8.9455,8.9455,333.0],["1997-06-09",9.2594,9.2594,9.2594,9.2594,267.0],["1997-06-10",9.2594,9.2594,8.7886,8.7886,667.0],["1997-06-11",8.7886,8.7886,8.7886,8.7886,0.0],["1997-06-12",8.7886,8.7886,8.7886,8.7886,427.0],["1997-06-13",8.3178,8.3178,8.3178,8.3178,340.0],["1997-06-16",8.9455,8.9455,8.0039,8.0039,1273.0],["1997-06-17",8.3178,8.3178,7.69,7.69,1533.0],["1997-06-18",8.3178,8.3178,8.3178,8.3178,2667.0],["1997-06-19",8.3178,8.3178,8.0039,8.3178,633.0],["1997-06-20",8.3178,8.3178,7.69,7.69,5867.0],["1997-06-23",8.3178,8.7886,8.3178,8.7886,1853.0],["1997-06-24",8.7886,8.7886,8.0039,8.0039,687.0],["1997-06-25",8.3178,8.3178,8.0039,8.0039,3333.0],["1997-06-26",8.3178,8.3178,8.3178,8.3178,173.0],["1997-06-27",8.0039,8.3178,8.0039,8.0039,2967.0],["1997-06-30",8.0039,8.7886,7.69,7.69,3527.0],["1997-07-01",7.69,7.69,7.69,7.69,0.0],["1997-07-02",7.69,7.69,7.69,7.69,0.0],["1997-07-03",7.5331,7.5331,7.5331,7.5331,67.0],["1997-07-07",8.0039,8.0039,7.69,8.0039,487.0],["1997-07-08",8.0039,8.0039,8.0039,8.0039,133.0],["1997-07-09",7.69,7.69,7.0622,7.0622,3267.0],["1997-07-10",7.5331,7.5331,7.0622,7.0622,1000.0],["1997-07-11",7.5331,7.5331,6.4345,7.0622,1213.0],["1997-07-14",6.4345,7.5331,6.4345,6.4345,227.0],["1997-07-15",7.5331,7.5331,6.7484,6.7484,413.0],["1997-07-16",7.5331,7.5331,7.5331,7.5331,167.0],["1997-07-17",7.5331,7.5331,7.5331,7.5331,213.0],["1997-07-18",7.5331,7.5331,7.5331,7.5331,133.0],["1997-07-21",7.5331,7.5331,6.7484,7.5331,1320.0],["1997-07-22",7.0622,7.5331,7.0622,7.0622,253.0],["1997-07-23",7.0622,7.0622,7.0622,7.0622,0.0],["1997-07-24",7.0622,7.0622,7.0622,7.0622,0.0],["1997-07-25",7.5331,8.0039,7.5331,7.5331,733.0],["1997-07-28",7.5331,7.5331,7.5331,7.5331,67.0],["1997-07-29",7.5331,7.5331,7.5331,7.5331,0.0],["1997-07-30",7.5331,7.5331,7.5331,7.5331,213.0],["1997-07-31",8.0039,8.0039,7.5331,7.5331,2233.0],["1997-08-01",7.5331,7.5331,7.5331,7.5331,1933.0],["1997-08-04",8.0039,8.0039,8.0039,8.0039,67.0],["1997-08-05",8.0039,8.0039,8.0039,8.0039,0.0],["1997-08-06",8.0039,8.0039,7.0622,7.0622,3413.0],["1997-08-07",7.69,7.69,7.69,7.69,147.0],["1997-08-08",7.69,7.69,7.69,7.69,0.0],["1997-08-11",7.69,7.69,7.69,7.69,0.0],["1997-08-12",7.69,7.69,7.0622,7.0622,1260.0],["1997-08-13",6.7484,7.69,6.7484,7.69,3927.0],["1997-08-14",7.69,7.69,7.69,7.69,67.0],["1997-08-15",7.69,7.69,7.69,7.69,213.0],["1997-08-18",8.0039,8.0039,7.69,7.69,367.0],["1997-08-19",7.0622,8.0039,7.0622,8.0039,200.0],["1997-08-20",8.0039,8.0039,8.0039,8.0039,0.0],["1997-08-21",8.0039,8.0039,8.0039,8.0039,27.0],["1997-08-22",8.0039,10.8288,7.5331,10.0441,4967.0],["1997-08-25",10.0441,10.0441,10.0441,10.0441,553.0],["1997-08-26",9.2594,9.2594,9.2594,9.2594,73.0],["1997-08-27",9.2594,10.0441,9.2594,9.2594,520.0],["1997-08-28",9.2594,9.8871,9.2594,9.8871,833.0],["1997-08-29",8.9455,10.0441,8.9455,9.2594,633.0],["1997-09-02",9.2594,9.2594,9.2594,9.2594,0.0],["1997-09-03",9.5733,9.5733,9.5733,9.5733,73.0],["1997-09-04",9.5733,9.5733,9.5733,9.5733,0.0],["1997-09-05",9.5733,9.5733,9.5733,9.5733,67.0],["1997-09-08",9.5733,9.5733,8.9455,9.5733,3900.0],["1997-09-09",9.5733,9.5733,8.7886,8.9455,3400.0],["1997-09-10",8.7886,8.7886,8.7886,8.7886,147.0],["1997-09-11",9.2594,9.2594,8.7886,8.7886,573.0],["1997-09-12",8.7886,8.7886,8.7886,8.7886,0.0],["1997-09-15",8.7886,9.2594,8.7886,9.2594,1607.0],["1997-09-16",8.9455,9.2594,8.9455,8.9455,500.0],["1997-09-17",8.9455,8.9455,8.9455,8.9455,0.0],["1997-09-18",8.9455,8.9455,8.9455,8.9455,67.0],["1997-09-19",9.2594,9.2594,8.9455,8.9455,200.0],["1997-09-22",8.9455,8.9455,8.7886,8.7886,267.0],["1997-09-23",9.2594,9.2594,8.0039,8.0039,3760.0],["1997-09-24",8.7886,8.7886,7.69,7.69,467.0],["1997-09-25",8.3178,8.3178,6.7484,6.7484,980.0],["1997-09-26",8.0039,8.7886,8.0039,8.7886,2247.0],["1997-09-29",8.3178,8.3178,6.7484,6.7484,2027.0],["1997-09-30",8.0039,8.0039,7.0622,8.0039,1193.0],["1997-10-01",8.0039,8.0039,7.5331,8.0039,907.0],["1997-10-02",8.0039,8.0039,8.0039,8.0039,1407.0],["1997-10-03",8.0039,8.0039,7.5331,7.5331,1933.0],["1997-10-06",7.5331,7.5331,7.5331,7.5331,0.0],["1997-10-07",8.0039,8.0039,7.5331,7.5331,1547.0],["1997-10-08",8.0039,8.7886,7.5331,8.7886,5193.0],["1997-10-09",8.3178,8.3178,8.3178,8.3178,93.0],["1997-10-10",9.2594,9.2594,8.3178,9.2594,887.0],["1997-10-13",10.0441,10.0441,8.9455,8.9455,600.0],["1997-10-14",8.9455,8.9455,8.9455,8.9455,33.0],["1997-10-15",8.9455,9.2594,8.7886,8.7886,1013.0],["1997-10-16",8.9455,8.9455,8.7886,8.7886,527.0],["1997-10-17",8.7886,8.7886,8.7886,8.7886,187.0],["1997-10-20",8.7886,8.9455,8.7886,8.9455,1867.0],["1997-10-21",8.7886,8.7886,8.7886,8.7886,67.0],["1997-10-22",9.2594,9.2594,7.5331,8.7886,2167.0],["1997-10-23",9.2594,9.2594,7.5331,8.7886,3993.0],["1997-10-24",8.3178,8.3178,8.3178,8.3178,40.0],["1997-10-27",8.3178,8.7886,7.5331,7.5331,4720.0],["1997-10-28",7.5331,7.5331,7.5331,7.5331,1867.0],["1997-10-29",7.5331,7.69,7.5331,7.5331,1847.0],["1997-10-30",7.0622,7.69,7.0622,7.0622,5280.0],["1997-10-31",7.69,7.69,7.0622,7.0622,113.0],["1997-11-03",7.69,7.69,7.0622,7.69,387.0],["1997-11-04",7.5331,8.0039,7.5331,8.0039,1733.0],["1997-11-05",8.0039,9.2594,7.69,8.3178,4640.0],["1997-11-06",8.3178,8.3178,8.3178,8.3178,1233.0],["1997-11-07",8.3178,9.2594,7.69,7.69,1333.0],["1997-11-10",7.69,7.69,7.69,7.69,113.0],["1997-11-11",7.69,7.69,7.69,7.69,0.0],["1997-11-12",7.69,8.3178,7.5331,8.3178,800.0],["1997-11-13",8.3178,8.3178,7.5331,8.3178,367.0],["1997-11-14",7.5331,7.5331,7.5331,7.5331,100.0],["1997-11-17",7.5331,7.5331,7.5331,7.5331,73.0],["1997-11-18",8.0039,8.0039,7.5331,7.5331,2847.0],["1997-11-19",6.7484,6.7484,6.7484,6.7484,760.0],["1997-11-20",7.5331,7.5331,7.5331,7.5331,367.0],["1997-11-21",7.5331,7.5331,7.5331,7.5331,187.0],["1997-11-24",6.7484,6.7484,6.7484,6.7484,87.0],["1997-11-25",6.7484,6.7484,6.7484,6.7484,240.0],["1997-11-26",7.5331,7.5331,7.5331,7.5331,173.0],["1997-11-28",7.5331,7.5331,7.5331,7.5331,53.0],["1997-12-01",6.7484,6.7484,6.7484,6.7484,333.0],["1997-12-02",6.7484,7.0622,6.7484,6.7484,767.0],["1997-12-03",6.7484,6.7484,6.7484,6.7484,0.0],["1997-12-04",7.5331,7.5331,6.7484,7.5331,3480.0],["1997-12-05",7.5331,7.5331,7.5331,7.5331,347.0],["1997-12-08",7.5331,8.0039,7.5331,8.0039,380.0],["1997-12-09",7.5331,7.5331,7.5331,7.5331,47.0],["1997-12-10",7.0622,7.0622,6.7484,6.7484,180.0],["1997-12-11",6.7484,6.7484,6.7484,6.7484,113.0],["1997-12-12",7.0622,7.0622,7.0622,7.0622,200.0],["1997-12-15",7.0622,7.0622,7.0622,7.0622,167.0],["1997-12-16",7.69,7.69,7.0622,7.0622,667.0],["1997-12-17",7.5331,7.5331,7.0622,7.0622,247.0],["1997-12-18",7.5331,7.5331,7.0622,7.0622,480.0],["1997-12-19",7.0622,7.5331,7.0622,7.0622,733.0],["1997-12-22",7.0622,7.5331,7.0622,7.0622,3627.0],["1997-12-23",7.0622,7.5331,7.0622,7.5331,3227.0],["1997-12-24",7.5331,7.5331,7.5331,7.5331,767.0],["1997-12-26",7.0622,7.5331,7.0622,7.0622,1473.0],["1997-12-29",7.0622,8.0039,7.0622,7.69,3567.0],["1997-12-30",7.69,8.3178,7.69,8.3178,447.0],["1997-12-31",8.0039,8.3178,8.0039,8.3178,593.0],["1998-01-02",8.7886,8.7886,8.7886,8.7886,67.0],["1998-01-05",8.7886,8.7886,8.7886,8.7886,7.0],["1998-01-06",8.7886,8.7886,8.3178,8.3178,507.0],["1998-01-07",8.0039,8.3178,8.0039,8.3178,400.0],["1998-01-08",8.3178,8.3178,8.0039,8.3178,867.0],["1998-01-09",8.4747,8.4747,8.4747,8.4747,0.0],["1998-01-12",8.0039,8.1608,8.0039,8.1608,1807.0],["1998-01-13",7.69,7.69,7.69,7.69,133.0],["1998-01-14",7.5331,7.5331,7.5331,7.5331,167.0],["1998-01-15",7.0622,7.0622,7.0622,7.0622,87.0],["1998-01-16",7.69,8.0039,7.69,8.0039,667.0],["1998-01-20",8.0039,8.0039,7.69,7.69,667.0],["1998-01-21",7.5331,7.5331,7.0622,7.0622,1827.0],["1998-01-22",7.5331,7.5331,7.5331,7.5331,3467.0],["1998-01-23",7.0622,7.0622,7.0622,7.0622,7.0],["1998-01-26",7.5331,7.5331,7.0622,7.5331,900.0],["1998-01-27",7.5331,7.5331,7.0622,7.0622,6367.0],["1998-01-28",7.0622,7.0622,6.7484,6.7484,933.0],["1998-01-29",6.7484,6.7484,6.7484,6.7484,0.0],["1998-01-30",6.7484,7.0622,6.7484,7.0622,3667.0],["1998-02-02",6.4345,7.0622,6.4345,6.4345,433.0],["1998-02-03",6.2776,6.7484,5.8067,6.7484,3153.0],["1998-02-04",6.7484,6.7484,6.7484,6.7484,0.0],["1998-02-05",6.7484,6.7484,6.4345,6.4345,1900.0],["1998-02-06",6.7484,6.7484,6.7484,6.7484,860.0],["1998-02-09",6.7484,6.7484,6.4345,6.7484,1440.0],["1998-02-10",6.2776,6.2776,5.8067,5.8067,2700.0],["1998-02-11",6.2776,6.4345,6.2776,6.4345,4213.0],["1998-02-12",6.4345,6.7484,6.4345,6.4345,1987.0],["1998-02-13",6.4345,7.0622,6.4345,7.0622,367.0],["1998-02-17",7.0622,7.0622,7.0622,7.0622,0.0],["1998-02-18",6.4345,6.4345,6.4345,6.4345,20.0],["1998-02-19",6.4345,6.4345,6.4345,6.4345,0.0],["1998-02-20",6.4345,6.4345,6.4345,6.4345,0.0],["1998-02-23",6.4345,6.4345,6.4345,6.4345,0.0],["1998-02-24",7.5331,7.5331,7.5331,7.5331,173.0],["1998-02-25",6.7484,7.5331,6.7484,7.5331,487.0],["1998-02-26",7.5331,7.5331,6.7484,6.7484,567.0],["1998-02-27",7.5331,7.5331,6.4345,6.4345,967.0],["1998-03-02",6.7484,6.7484,6.4345,6.4345,1600.0],["1998-03-03",6.7484,6.7484,6.7484,6.7484,1447.0],["1998-03-04",6.4345,6.4345,6.4345,6.4345,467.0],["1998-03-05",6.7484,6.7484,6.4345,6.4345,2420.0],["1998-03-06",6.4345,6.4345,6.4345,6.4345,60.0],["1998-03-09",6.4345,7.5331,6.4345,6.4345,367.0],["1998-03-10",6.4345,6.9053,6.4345,6.4345,447.0],["1998-03-11",6.4345,7.5331,6.4345,7.5331,167.0],["1998-03-12",7.5331,7.5331,7.0622,7.0622,3033.0],["1998-03-13",6.7484,6.7484,6.4345,6.4345,120.0],["1998-03-16",6.4345,7.0622,6.4345,7.0622,300.0],["1998-03-17",7.0622,7.0622,7.0622,7.0622,0.0],["1998-03-18",7.0622,7.0622,7.0622,7.0622,100.0],["1998-03-19",7.0622,7.0622,7.0622,7.0622,300.0],["1998-03-20",7.5331,7.5331,6.7484,6.7484,300.0],["1998-03-23",6.7484,7.5331,6.7484,6.7484,280.0],["1998-03-24",6.7484,6.7484,6.7484,6.7484,633.0],["1998-03-25",6.4345,6.7484,6.4345,6.4345,547.0],["1998-03-26",6.7484,7.0622,6.7484,6.7484,1500.0],["1998-03-27",6.4345,6.4345,6.4345,6.4345,133.0],["1998-03-30",6.7484,6.7484,6.4345,6.4345,1033.0],["1998-03-31",6.2776,6.4345,5.4929,6.4345,1527.0],["1998-04-01",6.4345,6.4345,6.4345,6.4345,167.0],["1998-04-02",5.8067,6.7484,5.8067,6.7484,907.0],["1998-04-03",5.8067,5.8067,5.8067,5.8067,47.0],["1998-04-06",6.5914,6.5914,5.8067,5.8067,1400.0],["1998-04-07",6.4345,6.4345,6.4345,6.4345,667.0],["1998-04-08",5.8067,6.7484,5.8067,6.7484,387.0],["1998-04-09",6.7484,6.7484,6.2776,6.2776,2773.0],["1998-04-13",6.2776,6.2776,6.2776,6.2776,0.0],["1998-04-14",6.4345,6.4345,6.4345,6.4345,100.0],["1998-04-15",6.4345,6.4345,6.4345,6.4345,0.0],["1998-04-16",6.4345,6.4345,6.4345,6.4345,133.0],["1998-04-17",7.5331,7.5331,6.7484,6.7484,300.0],["1998-04-20",6.7484,7.5331,6.7484,6.7484,507.0],["1998-04-21",7.5331,7.69,7.0622,7.69,5100.0],["1998-04-22",7.69,7.69,7.69,7.69,0.0],["1998-04-23",7.0622,7.69,7.0622,7.69,133.0],["1998-04-24",7.0622,7.5331,7.0622,7.5331,2513.0],["1998-04-27",7.8469,7.8469,7.5331,7.8469,1487.0],["1998-04-28",7.69,8.9455,7.5331,8.3178,2773.0],["1998-04-29",8.3178,9.2594,8.3178,9.2594,733.0],["1998-04-30",8.7886,9.2594,8.7886,8.7886,5407.0],["1998-05-01",8.7886,9.1024,8.7886,9.1024,1113.0],["1998-05-04",8.3178,8.9455,7.69,7.69,4673.0],["1998-05-05",7.5331,7.5331,7.5331,7.5331,853.0],["1998-05-06",7.5331,7.5331,7.2192,7.2192,267.0],["1998-05-07",7.2192,7.2192,7.2192,7.2192,813.0],["1998-05-08",6.5914,7.2192,6.5914,7.2192,440.0],["1998-05-11",6.9053,7.8469,6.9053,7.2192,5613.0],["1998-05-12",7.2192,7.2192,7.2192,7.2192,0.0],["1998-05-13",7.2192,7.2192,7.2192,7.2192,0.0],["1998-05-14",6.9053,6.9053,6.9053,6.9053,93.0],["1998-05-15",6.9053,6.9053,6.9053,6.9053,0.0],["1998-05-18",7.8469,7.8469,7.8469,7.8469,227.0],["1998-05-19",6.9053,7.5331,6.9053,7.2192,653.0],["1998-05-20",7.2192,7.2192,7.2192,7.2192,420.0],["1998-05-21",7.2192,7.2192,7.2192,7.2192,533.0],["1998-05-22",7.2192,7.2192,7.2192,7.2192,0.0],["1998-05-26",7.2192,8.1608,7.2192,7.8469,3387.0],["1998-05-27",7.8469,7.8469,6.5914,6.5914,2913.0],["1998-05-28",7.8469,7.8469,6.9053,6.9053,1067.0],["1998-05-29",6.9053,6.9053,6.9053,6.9053,940.0],["1998-06-01",6.9053,7.5331,6.9053,7.5331,400.0],["1998-06-02",7.2192,7.2192,6.9053,7.2192,1767.0],["1998-06-03",6.9053,6.9053,6.9053,6.9053,1047.0],["1998-06-04",6.4345,6.4345,6.4345,6.4345,1067.0],["1998-06-05",6.5914,6.5914,6.5914,6.5914,0.0],["1998-06-08",6.9053,7.3761,6.9053,7.3761,4393.0],["1998-06-09",7.3761,7.3761,7.3761,7.3761,0.0],["1998-06-10",7.3761,7.3761,7.3761,7.3761,0.0],["1998-06-11",7.0622,7.0622,7.0622,7.0622,133.0],["1998-06-12",7.2192,7.2192,7.2192,7.2192,600.0],["1998-06-15",6.9053,8.1608,6.9053,6.9053,2067.0],["1998-06-16",7.0622,7.0622,7.0622,7.0622,233.0],["1998-06-17",8.0039,8.0039,8.0039,8.0039,467.0],["1998-06-18",8.1608,8.1608,8.1608,8.1608,0.0],["1998-06-19",7.0622,7.5331,7.0622,7.3761,2000.0],["1998-06-22",7.3761,7.3761,7.3761,7.3761,0.0],["1998-06-23",7.0622,7.8469,7.0622,7.8469,4233.0],["1998-06-24",7.8469,7.8469,7.8469,7.8469,1333.0],["1998-06-25",7.5331,8.1608,7.5331,8.1608,167.0],["1998-06-26",8.1608,8.1608,8.1608,8.1608,0.0],["1998-06-29",8.1608,8.1608,8.1608,8.1608,367.0],["1998-06-30",8.1608,8.1608,7.5331,7.5331,667.0],["1998-07-01",7.5331,8.0039,7.5331,8.0039,293.0],["1998-07-02",7.5331,7.69,7.5331,7.69,1733.0],["1998-07-06",7.5331,7.8469,7.5331,7.8469,873.0],["1998-07-07",8.0039,8.0039,7.69,7.69,1967.0],["1998-07-08",8.4747,8.4747,7.8469,7.8469,367.0],["1998-07-09",8.1608,8.1608,8.1608,8.1608,667.0],["1998-07-10",7.8469,7.8469,7.8469,7.8469,133.0],["1998-07-13",7.8469,8.1608,7.8469,8.0039,3900.0],["1998-07-14",7.8469,8.0039,7.8469,8.0039,2220.0],["1998-07-15",8.4747,8.4747,7.8469,7.8469,873.0],["1998-07-16",8.1608,8.4747,7.8469,8.4747,10473.0],["1998-07-17",8.4747,8.7886,8.1608,8.1608,1627.0],["1998-07-20",8.1608,8.1608,8.1608,8.1608,333.0],["1998-07-21",8.1608,8.1608,8.1608,8.1608,67.0],["1998-07-22",8.0039,8.0039,8.0039,8.0039,0.0],["1998-07-23",8.1608,8.1608,8.1608,8.1608,93.0],["1998-07-24",8.7886,8.7886,7.8469,7.8469,227.0],["1998-07-27",7.8469,8.3178,7.8469,8.1608,43100.0],["1998-07-28",8.1608,8.1608,8.1608,8.1608,0.0],["1998-07-29",8.4747,8.4747,8.4747,8.4747,467.0],["1998-07-30",8.4747,8.4747,8.4747,8.4747,133.0],["1998-07-31",8.4747,8.4747,8.1608,8.4747,1200.0],["1998-08-03",8.1608,8.1608,8.1608,8.1608,100.0],["1998-08-04",8.1608,8.1608,8.1608,8.1608,87.0],["1998-08-05",8.1608,8.1608,8.1608,8.1608,0.0],["1998-08-06",8.1608,8.1608,8.1608,8.1608,0.0],["1998-08-07",8.1608,8.1608,8.1608,8.1608,0.0],["1998-08-10",8.7886,8.7886,8.1608,8.1608,273.0],["1998-08-11",8.1608,8.1608,8.1608,8.1608,1267.0],["1998-08-12",8.1608,8.1608,7.8469,7.8469,2160.0],["1998-08-13",8.0039,8.0039,7.69,7.8469,1367.0],["1998-08-14",7.69,7.69,7.69,7.69,1420.0],["1998-08-17",8.0039,8.4747,7.5331,7.5331,2900.0],["1998-08-18",7.5331,7.5331,7.5331,7.5331,1100.0],["1998-08-19",7.5331,7.5331,6.2776,6.2776,7387.0],["1998-08-20",6.2776,6.2776,6.2776,6.2776,13.0],["1998-08-21",6.2776,6.2776,6.2776,6.2776,20.0],["1998-08-24",6.2776,6.9053,6.2776,6.2776,10700.0],["1998-08-25",6.5914,6.5914,6.2776,6.2776,853.0],["1998-08-26",6.2776,6.2776,5.9637,5.9637,600.0],["1998-08-27",5.8067,6.2776,5.179,5.179,1360.0],["1998-08-28",6.2776,6.5914,5.9637,5.9637,4133.0],["1998-08-31",6.2776,6.2776,5.8067,5.8067,2187.0],["1998-09-01",6.1206,6.1206,5.6498,6.1206,5693.0],["1998-09-02",5.8067,5.8067,5.8067,5.8067,800.0],["1998-09-03",5.9637,5.9637,5.9637,5.9637,220.0],["1998-09-04",5.9637,6.2776,5.9637,6.2776,2333.0],["1998-09-08",5.9637,6.9053,5.9637,6.9053,4733.0],["1998-09-09",6.5914,6.5914,6.5914,6.5914,333.0],["1998-09-10",6.4345,6.4345,6.4345,6.4345,1667.0],["1998-09-11",6.5914,6.5914,6.5914,6.5914,1367.0],["1998-09-14",6.5914,6.5914,6.5914,6.5914,2000.0],["1998-09-15",6.5914,6.5914,6.5914,6.5914,67.0],["1998-09-16",6.5914,6.5914,6.5914,6.5914,2573.0],["1998-09-17",6.5914,6.5914,6.5914,6.5914,0.0],["1998-09-18",6.9053,6.9053,6.9053,6.9053,67.0],["1998-09-21",6.2776,6.2776,6.2776,6.2776,200.0],["1998-09-22",6.9053,6.9053,6.2776,6.5914,9533.0],["1998-09-23",6.9053,6.9053,6.5914,6.5914,4247.0],["1998-09-24",6.9053,6.9053,6.9053,6.9053,833.0],["1998-09-25",6.9053,6.9053,6.9053,6.9053,0.0],["1998-09-28",6.9053,7.2192,6.9053,6.9053,2027.0],["1998-09-29",6.9053,6.9053,6.9053,6.9053,1333.0],["1998-09-30",6.9053,6.9053,6.9053,6.9053,0.0],["1998-10-01",6.9053,6.9053,6.9053,6.9053,2767.0],["1998-10-02",6.9053,6.9053,6.9053,6.9053,67.0],["1998-10-05",6.9053,6.9053,6.9053,6.9053,800.0],["1998-10-06",6.5914,6.5914,6.5914,6.5914,793.0],["1998-10-07",6.5914,6.5914,6.2776,6.2776,5133.0],["1998-10-08",6.2776,6.2776,5.9637,5.9637,2100.0],["1998-10-09",5.9637,5.9637,5.9637,5.9637,333.0],["1998-10-12",6.2776,6.2776,6.2776,6.2776,13.0],["1998-10-13",6.2776,6.2776,6.2776,6.2776,7.0],["1998-10-14",6.2776,6.2776,6.2776,6.2776,0.0],["1998-10-15",5.3359,6.2776,5.3359,5.9637,953.0],["1998-10-16",6.2776,6.4345,6.2776,6.4345,6593.0],["1998-10-19",6.2776,6.2776,6.2776,6.2776,47.0],["1998-10-20",6.2776,6.2776,6.2776,6.2776,233.0],["1998-10-21",6.2776,6.2776,6.2776,6.2776,0.0],["1998-10-22",6.2776,6.2776,6.2776,6.2776,1200.0],["1998-10-23",6.9053,6.9053,6.9053,6.9053,167.0],["1998-10-26",6.9053,6.9053,6.9053,6.9053,0.0],["1998-10-27",7.2192,7.5331,6.9053,7.5331,1887.0],["1998-10-28",7.2192,7.5331,7.2192,7.5331,1333.0],["1998-10-29",7.2192,7.8469,7.2192,7.8469,2833.0],["1998-10-30",7.5331,7.5331,7.5331,7.5331,2433.0],["1998-11-02",7.5331,7.5331,7.5331,7.5331,13.0],["1998-11-03",7.5331,7.5331,7.5331,7.5331,4413.0],["1998-11-04",7.2192,7.5331,7.2192,7.5331,6253.0],["1998-11-05",7.5331,7.5331,7.5331,7.5331,67.0],["1998-11-06",7.5331,7.5331,7.5331,7.5331,1300.0],["1998-11-09",7.5331,7.5331,7.5331,7.5331,407.0],["1998-11-10",7.5331,7.5331,7.5331,7.5331,867.0],["1998-11-11",7.5331,7.5331,7.5331,7.5331,0.0],["1998-11-12",7.5331,7.5331,7.5331,7.5331,133.0],["1998-11-13",7.5331,7.5331,7.5331,7.5331,9707.0],["1998-11-16",7.5331,7.5331,7.5331,7.5331,0.0],["1998-11-17",7.8469,7.8469,7.8469,7.8469,200.0],["1998-11-18",7.5331,7.5331,7.5331,7.5331,33.0],["1998-11-19",7.5331,7.8469,7.5331,7.8469,73.0],["1998-11-20",7.8469,7.8469,7.8469,7.8469,333.0],["1998-11-23",7.5331,7.5331,7.5331,7.5331,700.0],["1998-11-24",7.5331,7.5331,7.5331,7.5331,0.0],["1998-11-25",7.5331,7.5331,7.5331,7.5331,493.0],["1998-11-27",7.5331,7.5331,7.5331,7.5331,500.0],["1998-11-30",7.5331,7.5331,7.5331,7.5331,27.0],["1998-12-01",7.5331,7.5331,7.5331,7.5331,1600.0],["1998-12-02",7.5331,7.5331,7.5331,7.5331,107.0],["1998-12-03",7.5331,7.5331,7.5331,7.5331,0.0],["1998-12-04",7.5331,7.5331,7.5331,7.5331,840.0],["1998-12-07",7.5331,7.5331,7.5331,7.5331,200.0],["1998-12-08",7.5331,7.5331,7.5331,7.5331,653.0],["1998-12-09",7.5331,7.5331,7.5331,7.5331,1333.0],["1998-12-10",7.5331,7.5331,7.2192,7.5331,1260.0],["1998-12-11",7.5331,7.5331,7.5331,7.5331,187.0],["1998-12-14",7.2192,7.3761,7.2192,7.3761,12727.0],["1998-12-15",7.5331,7.5331,7.5331,7.5331,3027.0],["1998-12-16",7.8469,7.8469,7.2192,7.8469,593.0],["1998-12-17",7.5331,7.5331,7.5331,7.5331,113.0],["1998-12-18",7.5331,7.5331,7.5331,7.5331,120.0],["1998-12-21",7.5331,7.5331,7.5331,7.5331,867.0],["1998-12-22",8.1608,8.1608,8.1608,8.1608,133.0],["1998-12-23",7.5331,8.4747,7.5331,7.69,5740.0],["1998-12-24",8.1608,8.1608,8.1608,8.1608,400.0],["1998-12-28",8.1608,8.1608,7.8469,7.8469,1133.0],["1998-12-29",7.8469,7.8469,7.8469,7.8469,167.0],["1998-12-30",7.8469,8.4747,7.8469,7.8469,2613.0],["1998-12-31",7.8469,7.8469,7.2192,7.69,4700.0],["1999-01-04",8.1608,8.1608,7.5331,7.5331,660.0],["1999-01-05",7.5331,7.5331,7.5331,7.5331,333.0],["1999-01-06",7.5331,7.8469,7.5331,7.8469,1067.0],["1999-01-07",7.5331,8.1608,7.5331,8.1608,253.0],["1999-01-08",7.5331,7.5331,7.5331,7.5331,33.0],["1999-01-11",7.5331,7.5331,7.5331,7.5331,800.0],["1999-01-12",7.5331,7.5331,7.5331,7.5331,1020.0],["1999-01-13",7.5331,8.1608,7.5331,8.1608,4500.0],["1999-01-14",7.8469,7.8469,7.8469,7.8469,473.0],["1999-01-15",7.8469,7.8469,7.8469,7.8469,2533.0],["1999-01-19",7.5331,7.5331,7.5331,7.5331,107.0],["1999-01-20",7.5331,7.5331,7.5331,7.5331,1067.0],["1999-01-21",7.5331,8.1608,7.5331,8.1608,7600.0],["1999-01-22",8.1608,8.4747,7.8469,7.8469,5567.0],["1999-01-25",7.5331,7.8469,7.5331,7.5331,887.0],["1999-01-26",7.5331,7.5331,7.5331,7.5331,20.0],["1999-01-27",7.5331,7.5331,7.5331,7.5331,0.0],["1999-01-28",7.5331,7.5331,7.5331,7.5331,100.0],["1999-01-29",8.1608,8.4747,7.5331,8.4747,3000.0],["1999-02-01",7.8469,7.8469,7.8469,7.8469,313.0],["1999-02-02",7.8469,8.0039,7.8469,8.0039,1520.0],["1999-02-03",8.4747,8.7886,8.4747,8.7886,767.0],["1999-02-04",8.4747,8.4747,8.4747,8.4747,67.0],["1999-02-05",8.4747,9.4163,8.4747,9.4163,2300.0],["1999-02-08",9.4163,9.4163,9.4163,9.4163,167.0],["1999-02-09",9.1024,9.7302,9.1024,9.4163,1840.0],["1999-02-10",9.4163,9.4163,9.4163,9.4163,300.0],["1999-02-11",9.4163,10.358,9.4163,10.0441,2000.0],["1999-02-12",10.0441,10.0441,10.0441,10.0441,3380.0],["1999-02-16",9.7302,9.7302,9.7302,9.7302,1513.0],["1999-02-17",9.4163,9.7302,9.4163,9.4163,2433.0],["1999-02-18",10.0441,10.0441,9.1024,9.1024,87.0],["1999-02-19",9.1024,9.1024,9.1024,9.1024,767.0],["1999-02-22",9.1025,9.4163,8.7886,8.7886,5413.0],["1999-02-23",8.7886,8.7886,8.7886,8.7886,0.0],["1999-02-24",8.7886,8.7886,8.4747,8.4747,1167.0],["1999-02-25",8.4747,8.7886,8.4747,8.4747,2300.0],["1999-02-26",8.4747,8.4747,8.4747,8.4747,0.0],["1999-03-01",9.1024,9.1024,8.1608,8.1608,1233.0],["1999-03-02",8.1608,8.1608,8.1608,8.1608,1000.0],["1999-03-03",8.1608,8.1608,8.1608,8.1608,1500.0],["1999-03-04",8.4747,8.4747,8.4747,8.4747,33.0],["1999-03-05",7.8469,8.4747,7.8469,8.4747,2333.0],["1999-03-08",8.1608,8.1608,7.8469,7.8469,1333.0],["1999-03-09",7.8469,7.8469,7.8469,7.8469,0.0],["1999-03-10",7.8469,8.1608,7.8469,8.1608,753.0],["1999-03-11",8.1608,8.1608,8.1608,8.1608,0.0],["1999-03-12",7.8469,7.8469,7.8469,7.8469,867.0],["1999-03-15",7.8469,7.8469,7.8469,7.8469,0.0],["1999-03-16",7.8469,8.1608,7.8469,7.8469,2100.0],["1999-03-17",7.8469,7.8469,7.8469,7.8469,133.0],["1999-03-18",7.8469,7.8469,7.8469,7.8469,33.0],["1999-03-19",8.4747,8.4747,7.8469,7.8469,980.0],["1999-03-22",8.1608,8.4747,7.8469,7.8469,1820.0],["1999-03-23",8.7886,8.7886,7.8469,7.8469,60.0],["1999-03-24",7.8469,7.8469,7.8469,7.8469,0.0],["1999-03-25",7.8469,8.7886,7.8469,8.7886,1933.0],["1999-03-26",9.4163,9.4163,9.4163,9.4163,67.0],["1999-03-29",8.4747,8.4747,8.4747,8.4747,333.0],["1999-03-30",8.1608,9.1024,8.1608,9.1024,213.0],["1999-03-31",9.1024,9.1024,9.1024,9.1024,0.0],["1999-04-01",8.4747,8.4747,8.4747,8.4747,13.0],["1999-04-05",8.4747,8.4747,8.4747,8.4747,333.0],["1999-04-06",8.4747,8.4747,8.4747,8.4747,0.0],["1999-04-07",8.4747,8.7886,8.4747,8.7886,900.0],["1999-04-08",8.4747,9.1024,8.4747,9.1024,5133.0],["1999-04-09",8.4747,8.4747,8.4747,8.4747,1000.0],["1999-04-12",9.1025,9.1025,8.4747,8.4747,13.0],["1999-04-13",8.4747,8.4747,8.4747,8.4747,0.0],["1999-04-14",8.4747,8.7886,8.4747,8.4747,3333.0],["1999-04-15",8.4747,8.4747,8.4747,8.4747,1133.0],["1999-04-16",8.4747,8.4747,8.4747,8.4747,0.0],["1999-04-19",8.4747,8.4747,8.4747,8.4747,27.0],["1999-04-20",8.4747,8.4747,8.4747,8.4747,67.0],["1999-04-21",8.7886,8.7886,8.7886,8.7886,1333.0],["1999-04-22",9.1025,9.1025,8.7886,8.9455,15500.0],["1999-04-23",8.4747,9.7302,8.4747,9.7302,3400.0],["1999-04-26",9.8871,10.9857,9.4163,10.9857,1973.0],["1999-04-27",10.9857,10.9857,9.7302,10.0441,1273.0],["1999-04-28",9.4163,9.4163,9.4163,9.4163,67.0],["1999-04-29",9.4163,10.0441,9.4163,9.4163,740.0],["1999-04-30",9.4163,9.7302,9.4163,9.4163,600.0],["1999-05-03",9.4163,9.4163,9.4163,9.4163,0.0],["1999-05-04",9.4163,9.7302,9.4163,9.4163,1867.0],["1999-05-05",9.4163,9.7302,9.4163,9.7302,2033.0],["1999-05-06",9.7302,10.6718,9.4163,10.6718,4367.0],["1999-05-07",10.0441,10.9857,10.0441,10.6718,6180.0],["1999-05-10",11.2996,11.6135,10.6718,11.6135,6120.0],["1999-05-11",10.9857,10.9857,10.9857,10.9857,80.0],["1999-05-12",10.9857,11.6135,10.9857,11.2996,2893.0],["1999-05-13",11.2996,11.9274,11.2996,11.6135,5800.0],["1999-05-14",11.6135,11.9273,11.6135,11.9273,6113.0],["1999-05-17",11.9274,11.9274,11.2996,11.2996,2613.0],["1999-05-18",11.2996,11.6135,10.6718,10.6718,1113.0],["1999-05-19",11.9274,11.9274,11.2996,11.2996,600.0],["1999-05-20",11.9274,11.9274,11.2996,11.2996,2500.0],["1999-05-21",11.2996,11.2996,11.2996,11.2996,67.0],["1999-05-24",11.2996,11.6135,10.6718,11.2996,3007.0],["1999-05-25",11.9274,12.2412,10.6718,11.6135,6007.0],["1999-05-26",12.5551,15.0661,11.6135,14.4384,12213.0],["1999-05-27",14.4384,14.4384,13.1829,13.1829,3133.0],["1999-05-28",12.5551,13.1829,12.5551,13.1829,900.0],["1999-06-01",12.5551,12.869,12.5551,12.5551,2807.0],["1999-06-02",12.5551,13.1829,12.2412,13.1829,5380.0],["1999-06-03",12.2412,12.2412,11.9273,11.9273,367.0],["1999-06-04",12.5551,12.869,12.2412,12.2412,1200.0],["1999-06-07",12.2412,12.2412,12.2412,12.2412,73.0],["1999-06-08",12.2412,12.2412,12.2412,12.2412,0.0],["1999-06-09",12.2412,12.2412,12.2412,12.2412,240.0],["1999-06-10",12.2412,12.2412,12.2412,12.2412,467.0],["1999-06-11",12.2412,13.1829,12.2412,12.2412,1933.0],["1999-06-14",12.2412,12.3982,12.2412,12.3982,1700.0],["1999-06-15",12.2412,12.2412,12.2412,12.2412,773.0],["1999-06-16",12.2412,12.5551,12.2412,12.5551,4280.0],["1999-06-17",12.5551,12.5551,12.5551,12.5551,0.0],["1999-06-18",11.9273,11.9273,11.9273,11.9273,53.0],["1999-06-21",11.9274,11.9274,11.2996,11.2996,733.0],["1999-06-22",10.6718,11.6135,10.6718,10.9857,1160.0],["1999-06-23",10.9857,10.9857,10.9857,10.9857,0.0],["1999-06-24",10.9857,10.9857,10.9857,10.9857,0.0],["1999-06-25",10.9857,10.9857,10.9857,10.9857,33.0],["1999-06-28",10.9857,10.9857,10.9857,10.9857,0.0],["1999-06-29",10.9857,10.9857,10.9857,10.9857,967.0],["1999-06-30",10.9857,10.9857,10.9857,10.9857,180.0],["1999-07-01",10.9857,10.9857,10.9857,10.9857,200.0],["1999-07-02",10.9857,10.9857,10.9857,10.9857,427.0],["1999-07-06",10.9857,10.9857,10.9857,10.9857,7.0],["1999-07-07",10.9857,10.9857,10.9857,10.9857,140.0],["1999-07-08",10.9857,10.9857,10.9857,10.9857,40.0],["1999-07-09",10.9857,10.9857,10.9857,10.9857,67.0],["1999-07-12",11.2996,11.2996,10.9857,10.9857,1720.0],["1999-07-13",10.9857,10.9857,10.9857,10.9857,1333.0],["1999-07-14",10.9857,10.9857,10.9857,10.9857,1733.0],["1999-07-15",11.2996,11.2996,10.6718,10.6718,5833.0],["1999-07-16",10.6718,10.6718,10.6718,10.6718,1467.0],["1999-07-19",10.358,10.358,10.358,10.358,767.0],["1999-07-20",10.358,10.358,10.358,10.358,567.0],["1999-07-21",10.358,10.358,10.358,10.358,500.0],["1999-07-22",10.358,10.358,10.358,10.358,0.0],["1999-07-23",10.358,10.358,10.358,10.358,0.0],["1999-07-26",10.358,10.358,10.358,10.358,0.0],["1999-07-27",10.358,10.358,10.358,10.358,0.0],["1999-07-28",10.358,10.358,10.358,10.358,0.0],["1999-07-29",10.358,10.6718,10.0441,10.0441,4607.0],["1999-07-30",10.0441,10.0441,9.7302,9.7302,127.0],["1999-08-02",9.7302,9.7302,9.7302,9.7302,167.0],["1999-08-03",9.4163,9.4163,9.4163,9.4163,320.0],["1999-08-04",9.4163,9.7302,9.1025,9.7302,2367.0],["1999-08-05",9.1025,9.7302,9.1025,9.7302,1333.0],["1999-08-06",9.1024,9.1024,9.1024,9.1024,33.0],["1999-08-09",9.1024,9.1024,9.1024,9.1024,7333.0],["1999-08-10",9.1024,9.1024,8.1608,8.1608,1900.0],["1999-08-11",7.8469,7.8469,7.8469,7.8469,833.0],["1999-08-12",7.5331,7.5331,7.5331,7.5331,167.0],["1999-08-13",7.5331,7.5331,7.5331,7.5331,0.0],["1999-08-16",7.5331,8.1608,7.5331,8.1608,2780.0],["1999-08-17",8.4747,9.4163,8.1608,9.4163,3680.0],["1999-08-18",9.4163,9.4163,9.4163,9.4163,0.0],["1999-08-19",7.8469,7.8469,7.8469,7.8469,1967.0],["1999-08-20",7.8469,8.7886,7.8469,8.7886,780.0],["1999-08-23",7.8469,7.8469,7.8469,7.8469,373.0],["1999-08-24",7.8469,7.8469,7.8469,7.8469,0.0],["1999-08-25",8.7886,8.7886,8.7886,8.7886,133.0],["1999-08-26",8.7886,8.7886,8.7886,8.7886,0.0],["1999-08-27",7.8469,7.8469,7.8469,7.8469,7.0],["1999-08-30",7.8469,7.8469,7.8469,7.8469,0.0],["1999-08-31",7.8469,8.7886,7.8469,8.7886,107.0],["1999-09-01",8.7886,8.7886,8.7886,8.7886,13.0],["1999-09-02",8.7886,8.7886,8.7886,8.7886,0.0],["1999-09-03",8.7886,8.7886,8.7886,8.7886,0.0],["1999-09-07",8.7886,8.7886,8.7886,8.7886,0.0],["1999-09-08",8.7886,8.7886,8.7886,8.7886,0.0],["1999-09-09",7.8469,8.1608,7.8469,8.1608,2333.0],["1999-09-10",8.1608,8.1608,8.1608,8.1608,0.0],["1999-09-13",8.1608,8.1608,8.1608,8.1608,0.0],["1999-09-14",8.1608,8.1608,8.1608,8.1608,0.0],["1999-09-15",7.8469,7.8469,7.8469,7.8469,1833.0],["1999-09-16",7.8469,7.8469,7.8469,7.8469,0.0],["1999-09-17",8.1608,8.1608,7.5331,7.5331,1800.0],["1999-09-20",7.5331,7.5331,7.5331,7.5331,0.0],["1999-09-21",7.5331,7.5331,7.5331,7.5331,0.0],["1999-09-22",7.8469,7.8469,7.5331,7.5331,1507.0],["1999-09-23",8.1608,8.1608,8.1608,8.1608,333.0],["1999-09-24",7.5331,7.5331,7.5331,7.5331,200.0],["1999-09-27",7.5331,7.5331,7.5331,7.5331,0.0],["1999-09-28",8.1608,8.1608,8.1608,8.1608,3167.0],["1999-09-29",7.5331,7.5331,7.5331,7.5331,533.0],["1999-09-30",7.5331,7.5331,7.5331,7.5331,0.0],["1999-10-01",7.5331,7.5331,7.5331,7.5331,0.0],["1999-10-04",7.5331,8.0039,7.5331,8.0039,167.0],["1999-10-05",7.5331,7.5331,7.5331,7.5331,13.0],["1999-10-06",7.5331,7.5331,7.5331,7.5331,0.0],["1999-10-07",7.5331,7.5331,7.5331,7.5331,0.0],["1999-10-08",7.5331,7.5331,7.5331,7.5331,0.0],["1999-10-11",7.5331,8.1608,7.5331,7.5331,1267.0],["1999-10-12",7.5331,7.5331,7.2192,7.2192,380.0],["1999-10-13",7.2192,7.2192,7.2192,7.2192,80.0],["1999-10-14",7.2192,7.2192,7.2192,7.2192,0.0],["1999-10-15",7.2192,7.2192,7.2192,7.2192,100.0],["1999-10-18",7.2192,7.2192,7.2192,7.2192,367.0],["1999-10-19",7.2192,8.1608,7.2192,8.1608,1293.0],["1999-10-20",8.1608,8.1608,8.1608,8.1608,0.0],["1999-10-21",7.2192,7.5331,7.2192,7.5331,1833.0],["1999-10-22",7.2192,7.5331,7.2192,7.5331,1000.0],["1999-10-25",7.5331,7.5331,7.5331,7.5331,333.0],["1999-10-26",7.5331,7.5331,7.5331,7.5331,0.0],["1999-10-27",7.5331,7.5331,7.5331,7.5331,0.0],["1999-10-28",7.2192,7.2192,7.2192,7.2192,67.0],["1999-10-29",7.2192,7.2192,7.2192,7.2192,0.0],["1999-11-01",7.2192,7.2192,7.2192,7.2192,0.0],["1999-11-02",7.3761,7.3761,7.2192,7.3761,2533.0],["1999-11-03",7.3761,7.3761,7.3761,7.3761,0.0],["1999-11-04",7.2192,7.2192,7.2192,7.2192,167.0],["1999-11-05",7.2192,7.3761,7.2192,7.3761,1267.0],["1999-11-08",7.2192,7.8469,7.2192,7.8469,400.0],["1999-11-09",7.8469,7.8469,7.8469,7.8469,0.0],["1999-11-10",7.2192,7.2192,7.2192,7.2192,727.0],["1999-11-11",7.2192,7.2192,7.2192,7.2192,280.0],["1999-11-12",7.2192,7.2192,7.2192,7.2192,0.0],["1999-11-15",7.2192,7.2192,7.2192,7.2192,0.0],["1999-11-16",7.5331,7.5331,7.2192,7.2192,5347.0],["1999-11-17",7.2192,7.2192,7.2192,7.2192,133.0],["1999-11-18",7.2192,7.5331,7.2192,7.5331,2000.0],["1999-11-19",7.5331,7.5331,7.5331,7.5331,0.0],["1999-11-22",7.2192,7.2192,7.2192,7.2192,67.0],["1999-11-23",7.2192,7.2192,7.2192,7.2192,67.0],["1999-11-24",7.2192,7.5331,7.2192,7.3761,2333.0],["1999-11-26",7.3761,7.3761,7.3761,7.3761,0.0],["1999-11-29",7.2192,7.2192,7.2192,7.2192,407.0],["1999-11-30",7.2192,7.8469,7.2192,7.8469,467.0],["1999-12-01",7.2192,7.2192,7.2192,7.2192,167.0],["1999-12-02",7.8469,7.8469,7.8469,7.8469,67.0],["1999-12-03",7.8469,7.8469,7.8469,7.8469,0.0],["1999-12-06",7.2192,7.2192,7.2192,7.2192,27.0],["1999-12-07",7.2192,7.5331,7.2192,7.2192,720.0],["1999-12-08",7.2192,7.5331,7.2192,7.2192,1133.0],["1999-12-09",7.2192,7.2192,7.2192,7.2192,100.0],["1999-12-10",7.2192,7.2192,7.2192,7.2192,67.0],["1999-12-13",7.2192,7.2192,7.2192,7.2192,100.0],["1999-12-14",7.2192,7.2192,7.2192,7.2192,673.0],["1999-12-15",7.2192,7.2192,7.2192,7.2192,200.0],["1999-12-16",7.2192,7.2192,7.2192,7.2192,1240.0],["1999-12-17",7.2192,7.2192,7.2192,7.2192,0.0],["1999-12-20",7.2192,7.2192,7.2192,7.2192,107.0],["1999-12-21",7.2192,7.2192,7.2192,7.2192,713.0],["1999-12-22",7.2192,7.2192,7.2192,7.2192,333.0],["1999-12-23",7.2192,7.2192,7.2192,7.2192,487.0],["1999-12-27",7.2192,7.2192,7.2192,7.2192,0.0],["1999-12-28",7.2192,7.2192,6.2776,6.2776,1047.0],["1999-12-29",6.2776,6.2776,6.2776,6.2776,93.0],["1999-12-30",6.2776,6.2776,6.2776,6.2776,380.0],["1999-12-31",6.2776,7.5331,6.2776,7.5331,1907.0],["2000-01-03",7.5331,7.5331,7.5331,7.5331,0.0],["2000-01-04",6.2776,6.9053,6.2776,6.9053,267.0],["2000-01-05",6.9053,6.9053,6.9053,6.9053,0.0],["2000-01-06",6.9053,6.9053,6.9053,6.9053,0.0],["2000-01-07",6.2776,6.2776,6.2776,6.2776,1500.0],["2000-01-10",6.5914,6.5914,6.5914,6.5914,333.0],["2000-01-11",5.9637,5.9637,5.9637,5.9637,67.0],["2000-01-12",5.9637,5.9637,5.9637,5.9637,180.0],["2000-01-13",5.9637,5.9637,5.9637,5.9637,0.0],["2000-01-14",6.5914,6.5914,5.9637,5.9637,140.0],["2000-01-18",6.2776,6.5914,5.9637,5.9637,960.0],["2000-01-19",5.9637,5.9637,5.9637,5.9637,200.0],["2000-01-20",5.9637,6.2776,5.9637,6.2776,740.0],["2000-01-21",5.9637,5.9637,5.9637,5.9637,433.0],["2000-01-24",5.9637,5.9637,5.9637,5.9637,0.0],["2000-01-25",5.9637,5.9637,5.9637,5.9637,0.0],["2000-01-26",6.2776,6.2776,5.9637,5.9637,107.0],["2000-01-27",6.2776,6.2776,5.9637,6.2776,373.0],["2000-01-28",6.2776,6.2776,6.2776,6.2776,600.0],["2000-01-31",6.1206,6.2776,5.6498,5.6498,527.0],["2000-02-01",5.6498,5.6498,5.6498,5.6498,0.0],["2000-02-02",5.6498,5.6498,5.6498,5.6498,0.0],["2000-02-03",5.6498,5.9637,5.6498,5.9637,987.0],["2000-02-04",5.9637,5.9637,5.9637,5.9637,533.0],["2000-02-07",5.9637,5.9637,5.9637,5.9637,0.0],["2000-02-08",5.6498,5.6498,5.6498,5.6498,7.0],["2000-02-09",5.9637,6.2776,5.9637,5.9637,867.0],["2000-02-10",5.9637,5.9637,5.9637,5.9637,0.0],["2000-02-11",6.2776,6.2776,5.6498,5.6498,267.0],["2000-02-14",6.2776,6.2776,5.6498,6.2776,140.0],["2000-02-15",6.2776,6.2776,5.6498,5.6498,100.0],["2000-02-16",5.6498,5.6498,5.6498,5.6498,67.0],["2000-02-17",5.6498,5.6498,5.6498,5.6498,0.0],["2000-02-18",6.2776,6.2776,6.2776,6.2776,400.0],["2000-02-22",6.5914,6.5914,6.5914,6.5914,1200.0],["2000-02-23",5.9637,5.9637,5.9637,5.9637,33.0],["2000-02-24",5.9637,5.9637,5.9637,5.9637,133.0],["2000-02-25",5.9637,5.9637,5.9637,5.9637,0.0],["2000-02-28",6.9053,6.9053,6.9053,6.9053,80.0],["2000-02-29",5.9637,6.9053,5.9637,6.9053,1027.0],["2000-03-01",6.9053,6.9053,6.2776,6.2776,1000.0],["2000-03-02",6.2776,6.2776,6.2776,6.2776,147.0],["2000-03-03",6.2776,6.9053,6.2776,6.9053,2167.0],["2000-03-06",6.9053,6.9053,6.9053,6.9053,0.0],["2000-03-07",6.9053,6.9053,6.9053,6.9053,0.0],["2000-03-08",6.2776,6.9053,6.2776,6.9053,207.0],["2000-03-09",6.5914,6.5914,6.5914,6.5914,160.0],["2000-03-10",6.5914,6.9053,6.5914,6.9053,473.0],["2000-03-13",6.9053,6.9053,6.5914,6.5914,567.0],["2000-03-14",6.2776,6.5914,6.2776,6.5914,1560.0],["2000-03-15",6.5914,6.5914,6.2776,6.5914,600.0],["2000-03-16",6.5914,6.5914,6.2776,6.2776,167.0],["2000-03-17",6.2776,6.2776,6.2776,6.2776,267.0],["2000-03-20",6.2776,6.5914,6.2776,6.2776,300.0],["2000-03-21",6.2776,6.2776,6.2776,6.2776,833.0],["2000-03-22",5.6498,6.2776,5.6498,6.2776,467.0],["2000-03-23",6.2776,6.2776,6.2776,6.2776,1467.0],["2000-03-24",6.2776,6.2776,6.2776,6.2776,0.0],["2000-03-27",6.2776,6.2776,6.2776,6.2776,0.0],["2000-03-28",5.9637,6.2776,5.9637,6.2776,1347.0],["2000-03-29",6.2776,6.2776,6.2776,6.2776,0.0],["2000-03-30",6.2776,6.2776,6.2776,6.2776,0.0],["2000-03-31",5.4929,5.4929,5.4929,5.4929,207.0],["2000-04-03",5.4929,5.4929,5.4929,5.4929,0.0],["2000-04-04",6.5914,6.5914,6.5914,6.5914,7.0],["2000-04-05",5.6498,5.6498,5.6498,5.6498,3753.0],["2000-04-06",5.6498,5.9637,5.6498,5.9637,7533.0],["2000-04-07",5.9637,5.9637,5.9637,5.9637,0.0],["2000-04-10",5.6498,5.6498,5.6498,5.6498,420.0],["2000-04-11",5.6498,5.6498,5.6498,5.6498,0.0],["2000-04-12",5.6498,5.6498,5.6498,5.6498,133.0],["2000-04-13",5.6498,5.6498,5.6498,5.6498,220.0],["2000-04-14",5.6498,5.6498,5.6498,5.6498,0.0],["2000-04-17",5.6498,5.6498,5.6498,5.6498,167.0],["2000-04-18",5.6498,5.6498,5.6498,5.6498,0.0],["2000-04-19",5.9637,5.9637,5.6498,5.6498,4367.0],["2000-04-20",5.6498,5.6498,5.6498,5.6498,893.0],["2000-04-24",5.6498,5.6498,5.3359,5.3359,333.0],["2000-04-25",5.3359,5.6498,5.3359,5.6498,347.0],["2000-04-26",5.3359,5.3359,5.3359,5.3359,167.0],["2000-04-27",5.3359,5.3359,5.3359,5.3359,133.0],["2000-04-28",5.9637,5.9637,5.6498,5.9637,2667.0],["2000-05-01",5.9637,5.9637,5.9637,5.9637,0.0],["2000-05-02",5.9637,5.9637,5.9637,5.9637,0.0],["2000-05-03",5.9637,5.9637,5.9637,5.9637,0.0],["2000-05-04",5.6498,5.6498,5.6498,5.6498,100.0],["2000-05-05",5.6498,5.6498,5.6498,5.6498,0.0],["2000-05-08",5.6498,5.6498,5.6498,5.6498,0.0],["2000-05-09",5.6498,5.6498,5.6498,5.6498,240.0],["2000-05-10",5.6498,5.6498,5.6498,5.6498,0.0],["2000-05-11",5.6498,5.6498,5.6498,5.6498,1000.0],["2000-05-12",5.6498,5.6498,5.6498,5.6498,0.0],["2000-05-15",5.6498,5.6498,5.6498,5.6498,0.0],["2000-05-16",5.6498,5.6498,5.6498,5.6498,0.0],["2000-05-17",5.6498,5.9637,5.3359,5.6498,2967.0],["2000-05-18",5.3359,5.3359,5.3359,5.3359,7.0],["2000-05-19",5.3359,5.3359,5.3359,5.3359,200.0],["2000-05-22",5.9637,5.9637,5.9637,5.9637,67.0],["2000-05-23",5.9637,5.9637,5.9637,5.9637,0.0],["2000-05-24",5.9637,5.9637,5.9637,5.9637,0.0],["2000-05-25",5.9637,5.9637,5.9637,5.9637,0.0],["2000-05-26",5.9637,5.9637,5.9637,5.9637,0.0],["2000-05-30",5.3359,5.3359,5.3359,5.3359,333.0],["2000-05-31",5.3359,5.3359,5.3359,5.3359,0.0],["2000-06-01",5.022,5.3359,5.022,5.3359,7000.0],["2000-06-02",5.3359,5.3359,5.3359,5.3359,0.0],["2000-06-05",5.3359,5.3359,5.3359,5.3359,0.0],["2000-06-06",5.3359,5.3359,5.022,5.022,1467.0],["2000-06-07",5.022,5.022,5.022,5.022,0.0],["2000-06-08",5.022,5.022,5.022,5.022,0.0],["2000-06-09",5.022,5.022,5.022,5.022,0.0],["2000-06-12",5.022,5.3359,5.022,5.3359,367.0],["2000-06-13",5.3359,5.3359,5.3359,5.3359,0.0],["2000-06-14",5.9637,5.9637,5.9637,5.9637,1227.0],["2000-06-15",5.6498,5.6498,5.6498,5.6498,1000.0],["2000-06-16",5.6498,5.6498,5.6498,5.6498,0.0],["2000-06-19",5.022,5.022,5.022,5.022,133.0],["2000-06-20",5.9637,5.9637,5.9637,5.9637,267.0],["2000-06-21",5.9637,5.9637,5.9637,5.9637,0.0],["2000-06-22",5.022,5.022,5.022,5.022,340.0],["2000-06-23",5.022,5.022,5.022,5.022,0.0],["2000-06-26",5.022,5.022,5.022,5.022,0.0],["2000-06-27",5.022,5.022,5.022,5.022,0.0],["2000-06-28",5.022,5.022,5.022,5.022,0.0],["2000-06-29",5.022,5.022,5.022,5.022,0.0],["2000-06-30",5.022,5.022,5.022,5.022,0.0],["2000-07-03",5.022,5.022,5.022,5.022,20.0],["2000-07-05",5.022,5.022,5.022,5.022,0.0],["2000-07-06",5.022,5.022,5.022,5.022,0.0],["2000-07-07",5.022,5.022,5.022,5.022,13.0],["2000-07-10",5.022,5.022,5.022,5.022,267.0],["2000-07-11",5.022,5.022,5.022,5.022,0.0],["2000-07-12",5.022,5.3359,5.022,5.3359,2167.0],["2000-07-13",5.6498,8.1608,5.6498,8.1608,3667.0],["2000-07-14",7.5331,8.1608,6.2776,7.8469,1033.0],["2000-07-17",6.5914,6.5914,6.5914,6.5914,1167.0],["2000-07-18",6.5914,6.5914,6.5914,6.5914,167.0],["2000-07-19",6.9053,6.9053,5.6498,5.6498,667.0],["2000-07-20",5.6498,5.6498,5.6498,5.6498,0.0],["2000-07-21",5.6498,5.6498,5.6498,5.6498,267.0],["2000-07-24",5.6498,5.6498,5.6498,5.6498,0.0],["2000-07-25",5.6498,5.6498,5.6498,5.6498,0.0],["2000-07-26",5.6498,5.6498,5.6498,5.6498,0.0],["2000-07-27",5.6498,5.6498,5.6498,5.6498,0.0],["2000-07-28",5.6498,5.6498,5.6498,5.6498,0.0],["2000-07-31",5.3359,5.3359,5.3359,5.3359,20.0],["2000-08-01",5.3359,5.3359,5.3359,5.3359,0.0],["2000-08-02",5.3359,5.3359,5.3359,5.3359,0.0],["2000-08-03",5.3359,5.3359,5.3359,5.3359,0.0],["2000-08-04",5.6498,5.6498,5.6498,5.6498,67.0],["2000-08-07",5.6498,5.6498,5.6498,5.6498,0.0],["2000-08-08",5.6498,5.6498,5.6498,5.6498,0.0],["2000-08-09",5.6498,5.6498,5.6498,5.6498,0.0],["2000-08-10",5.6498,5.6498,5.6498,5.6498,167.0],["2000-08-11",5.6498,5.6498,5.6498,5.6498,0.0],["2000-08-14",5.6498,5.6498,5.6498,5.6498,400.0],["2000-08-15",5.6498,5.6498,5.6498,5.6498,0.0],["2000-08-16",5.6498,5.6498,5.6498,5.6498,0.0],["2000-08-17",5.6498,5.6498,5.6498,5.6498,0.0],["2000-08-18",5.6498,5.6498,5.6498,5.6498,300.0],["2000-08-21",5.6498,5.6498,5.6498,5.6498,667.0],["2000-08-22",5.6498,5.9637,5.6498,5.9637,4600.0],["2000-08-23",5.9637,5.9637,5.9637,5.9637,6267.0],["2000-08-24",5.9637,5.9637,5.9637,5.9637,0.0],["2000-08-25",5.9637,5.9637,5.9637,5.9637,0.0],["2000-08-28",5.6498,5.9637,5.6498,5.9637,5667.0],["2000-08-29",5.6498,5.6498,5.6498,5.6498,173.0],["2000-08-30",5.6498,6.9053,5.6498,6.9053,1193.0],["2000-08-31",5.6498,5.9637,5.6498,5.6498,19940.0],["2000-09-01",5.6498,5.6498,5.6498,5.6498,0.0],["2000-09-05",5.6498,5.6498,5.6498,5.6498,73.0],["2000-09-06",5.6498,5.6498,5.6498,5.6498,0.0],["2000-09-07",5.6498,5.6498,5.6498,5.6498,267.0],["2000-09-08",5.6498,5.6498,5.6498,5.6498,0.0],["2000-09-11",5.6498,5.6498,5.6498,5.6498,0.0],["2000-09-12",5.6498,5.6498,5.6498,5.6498,0.0],["2000-09-13",5.6498,5.6498,5.6498,5.6498,0.0],["2000-09-14",5.6498,5.6498,5.6498,5.6498,280.0],["2000-09-15",5.6498,5.6498,5.6498,5.6498,0.0],["2000-09-18",5.9637,5.9637,5.9637,5.9637,200.0],["2000-09-19",5.9637,5.9637,5.6498,5.6498,1647.0],["2000-09-20",5.6498,5.6498,5.6498,5.6498,0.0],["2000-09-21",5.9637,5.9637,5.9637,5.9637,527.0],["2000-09-22",5.9637,5.9637,5.9637,5.9637,0.0],["2000-09-25",5.9637,5.9637,5.9637,5.9637,0.0],["2000-09-26",5.9637,6.5914,5.9637,6.5914,8000.0],["2000-09-27",6.5914,6.5914,6.5914,6.5914,0.0],["2000-09-28",6.5914,6.5914,6.5914,6.5914,0.0],["2000-09-29",6.5914,6.5914,6.5914,6.5914,0.0],["2000-10-02",5.6498,5.6498,5.6498,5.6498,1167.0],["2000-10-03",5.6498,5.6498,5.6498,5.6498,633.0],["2000-10-04",5.6498,5.6498,5.6498,5.6498,0.0],["2000-10-05",5.6498,5.6498,5.6498,5.6498,0.0],["2000-10-06",5.6498,5.6498,5.6498,5.6498,67.0],["2000-10-09",5.6498,5.6498,5.6498,5.6498,0.0],["2000-10-10",5.6498,5.6498,5.6498,5.6498,0.0],["2000-10-11",5.6498,5.6498,5.6498,5.6498,0.0],["2000-10-12",5.6498,5.6498,5.6498,5.6498,0.0],["2000-10-13",5.6498,5.6498,5.6498,5.6498,0.0],["2000-10-16",5.6498,5.6498,5.6498,5.6498,13.0],["2000-10-17",5.6498,5.6498,5.6498,5.6498,33.0],["2000-10-18",5.6498,5.6498,5.6498,5.6498,113.0],["2000-10-19",5.6498,5.6498,5.6498,5.6498,200.0],["2000-10-20",5.6498,5.6498,5.6498,5.6498,0.0],["2000-10-23",5.6498,5.6498,5.6498,5.6498,0.0],["2000-10-24",5.3359,5.3359,5.3359,5.3359,347.0],["2000-10-25",5.3359,5.3359,5.3359,5.3359,0.0],["2000-10-26",5.3359,5.3359,5.3359,5.3359,0.0],["2000-10-27",5.3359,5.3359,4.7082,4.7082,613.0],["2000-10-30",5.179,5.179,5.179,5.179,167.0],["2000-10-31",5.179,5.179,5.179,5.179,0.0],["2000-11-01",6.2776,6.2776,6.2776,6.2776,440.0],["2000-11-02",6.2776,6.2776,6.2776,6.2776,6613.0],["2000-11-03",6.2776,6.2776,6.2776,6.2776,0.0],["2000-11-06",6.2776,6.2776,6.2776,6.2776,333.0],["2000-11-07",6.2776,6.2776,6.2776,6.2776,333.0],["2000-11-08",6.2776,6.2776,6.2776,6.2776,0.0],["2000-11-09",6.2776,6.2776,6.2776,6.2776,0.0],["2000-11-10",6.2776,6.2776,6.2776,6.2776,0.0],["2000-11-13",5.3359,6.1206,5.3359,5.6498,2133.0],["2000-11-14",5.6498,6.2776,5.6498,5.9637,4513.0],["2000-11-15",5.9637,5.9637,5.9637,5.9637,0.0],["2000-11-16",5.9637,5.9637,5.9637,5.9637,0.0],["2000-11-17",5.9637,5.9637,5.9637,5.9637,0.0],["2000-11-20",5.6498,5.6498,5.6498,5.6498,33.0],["2000-11-21",5.6498,5.6498,5.6498,5.6498,333.0],["2000-11-22",5.6498,5.9637,5.6498,5.6498,16367.0],["2000-11-24",5.6498,5.6498,5.6498,5.6498,0.0],["2000-11-27",5.6498,5.6498,5.6498,5.6498,333.0],["2000-11-28",5.4929,5.6498,5.4929,5.6498,1333.0],["2000-11-29",5.4929,5.4929,5.4929,5.4929,200.0],["2000-11-30",5.9637,5.9637,5.4929,5.9637,5327.0],["2000-12-01",5.4929,5.4929,5.4929,5.4929,167.0],["2000-12-04",5.4929,5.4929,5.4929,5.4929,167.0],["2000-12-05",5.4929,5.9637,5.4929,5.9637,1400.0],["2000-12-06",5.9637,5.9637,5.6498,5.6498,3200.0],["2000-12-07",5.9637,5.9637,5.9637,5.9637,900.0],["2000-12-08",5.6498,5.6498,5.6498,5.6498,113.0],["2000-12-11",6.2776,6.4345,6.2776,6.4345,367.0],["2000-12-12",5.9637,5.9637,5.9637,5.9637,260.0],["2000-12-13",6.2776,6.9053,6.2776,6.9053,787.0],["2000-12-14",5.9637,5.9637,5.9637,5.9637,267.0],["2000-12-15",5.9637,6.2776,5.9637,6.2776,667.0],["2000-12-18",6.2776,6.2776,6.2776,6.2776,0.0],["2000-12-19",5.9637,6.2776,5.9637,6.2776,3827.0],["2000-12-20",5.9637,6.2776,5.9637,6.2776,120.0],["2000-12-21",5.9637,5.9637,5.9637,5.9637,340.0],["2000-12-22",5.9637,6.2776,5.9637,6.2776,2533.0],["2000-12-26",6.2776,6.2776,6.2776,6.2776,0.0],["2000-12-27",5.9637,6.2776,5.9637,5.9637,5207.0],["2000-12-28",5.9637,6.9053,5.9637,6.5914,4653.0],["2000-12-29",6.5914,6.5914,6.2776,6.2776,233.0],["2001-01-02",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-03",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-04",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-05",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-08",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-09",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-10",6.2776,6.2776,6.2776,6.2776,447.0],["2001-01-11",6.2776,6.2776,6.2776,6.2776,260.0],["2001-01-12",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-16",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-17",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-18",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-19",6.2776,6.2776,6.2776,6.2776,433.0],["2001-01-22",6.2776,6.2776,6.2776,6.2776,0.0],["2001-01-23",6.2776,6.2776,6.2776,6.2776,67.0],["2001-01-24",6.2776,6.2776,6.2776,6.2776,240.0],["2001-01-25",6.2776,6.2776,6.2776,6.2776,113.0],["2001-01-26",6.2776,6.2776,6.2776,6.2776,200.0],["2001-01-29",5.6498,5.6498,5.6498,5.6498,200.0],["2001-01-30",5.6498,5.6498,5.6498,5.6498,0.0],["2001-01-31",5.6498,5.6498,5.6498,5.6498,0.0],["2001-02-01",5.6498,5.6498,5.6498,5.6498,133.0],["2001-02-02",6.2776,6.2776,5.6498,5.6498,553.0],["2001-02-05",5.9637,5.9637,5.9637,5.9637,667.0],["2001-02-06",5.9637,5.9637,5.9637,5.9637,0.0],["2001-02-07",5.6498,5.6498,5.6498,5.6498,207.0],["2001-02-08",5.6498,6.1206,5.6498,5.9637,7933.0],["2001-02-09",5.9637,5.9637,5.9637,5.9637,0.0],["2001-02-12",6.2776,6.2776,5.9637,5.9637,2240.0],["2001-02-13",5.9637,5.9637,5.9637,5.9637,0.0],["2001-02-14",5.9637,5.9637,5.9637,5.9637,0.0],["2001-02-15",5.6498,5.6498,5.6498,5.6498,7.0],["2001-02-16",5.6498,5.6498,5.6498,5.6498,0.0],["2001-02-20",5.6498,5.6498,5.6498,5.6498,0.0],["2001-02-21",5.6498,5.6498,5.6498,5.6498,0.0],["2001-02-22",5.9637,5.9637,5.9637,5.9637,667.0],["2001-02-23",5.6498,5.9637,5.6498,5.6498,1000.0],["2001-02-26",5.9637,5.9637,5.6498,5.6498,713.0],["2001-02-27",5.6498,5.6498,5.6498,5.6498,0.0],["2001-02-28",5.6498,5.6498,5.6498,5.6498,0.0],["2001-03-01",6.9053,6.9053,6.9053,6.9053,13.0],["2001-03-02",5.6498,5.9637,5.6498,5.9637,1280.0],["2001-03-05",5.9637,5.9637,5.9637,5.9637,0.0],["2001-03-06",5.9637,5.9637,5.9637,5.9637,0.0],["2001-03-07",5.9637,5.9637,5.9637,5.9637,0.0],["2001-03-08",5.9637,5.9637,5.9637,5.9637,0.0],["2001-03-09",5.9637,5.9637,5.9637,5.9637,0.0],["2001-03-12",5.9637,5.9637,5.9637,5.9637,0.0],["2001-03-13",5.9637,5.9637,5.9637,5.9637,0.0],["2001-03-14",5.9637,5.9637,5.9637,5.9637,0.0],["2001-03-15",6.9053,6.9053,6.9053,6.9053,133.0],["2001-03-16",6.9053,6.9053,6.9053,6.9053,0.0],["2001-03-19",6.9053,6.9053,6.9053,6.9053,0.0],["2001-03-20",6.9053,6.9053,6.9053,6.9053,0.0],["2001-03-21",5.9637,5.9637,5.8067,5.8067,880.0],["2001-03-22",5.8067,5.8067,5.8067,5.8067,0.0],["2001-03-23",5.8067,5.8067,5.8067,5.8067,0.0],["2001-03-26",5.8067,5.8067,5.8067,5.8067,60.0],["2001-03-27",5.8067,5.8067,5.8067,5.8067,167.0],["2001-03-28",5.8067,5.8067,5.8067,5.8067,273.0],["2001-03-29",5.8067,5.8067,5.8067,5.8067,0.0],["2001-03-30",5.8067,5.9637,5.8067,5.9637,333.0],["2001-04-02",5.9637,5.9637,5.9637,5.9637,0.0],["2001-04-03",5.8067,5.9637,5.8067,5.9637,347.0],["2001-04-04",5.9637,5.9637,5.9637,5.9637,0.0],["2001-04-05",5.9637,5.9637,5.9637,5.9637,0.0],["2001-04-06",5.9637,5.9637,5.9637,5.9637,0.0],["2001-04-09",5.7251,5.926,5.7251,5.8256,1967.0],["2001-04-10",5.8256,5.8256,5.8256,5.8256,0.0],["2001-04-11",6.1269,6.1269,6.1269,6.1269,1233.0],["2001-04-12",6.1269,6.1269,6.1269,6.1269,0.0],["2001-04-16",5.8256,6.1269,5.8256,5.8256,387.0],["2001-04-17",5.8256,5.8256,5.8256,5.8256,0.0],["2001-04-18",5.8256,5.8256,5.8256,5.8256,200.0],["2001-04-19",5.8256,5.8256,5.8256,5.8256,0.0],["2001-04-20",5.8256,5.8256,5.8256,5.8256,0.0],["2001-04-23",5.8256,5.8256,5.8256,5.8256,0.0],["2001-04-24",5.8256,5.8256,5.8256,5.8256,327.0],["2001-04-25",5.8256,5.8256,5.8256,5.8256,0.0],["2001-04-26",5.8256,5.8256,5.8256,5.8256,0.0],["2001-04-27",6.0264,6.2273,5.8256,6.2273,4260.0],["2001-04-30",6.2273,6.2273,6.2273,6.2273,0.0],["2001-05-01",6.2273,6.2273,6.2273,6.2273,0.0],["2001-05-02",6.1269,6.1269,6.1269,6.1269,200.0],["2001-05-03",6.1269,6.1269,6.1269,6.1269,100.0],["2001-05-04",6.1269,6.1269,6.1269,6.1269,7.0],["2001-05-07",6.1269,6.1269,6.1269,6.1269,0.0],["2001-05-08",6.7295,6.7295,6.7295,6.7295,167.0],["2001-05-09",6.1269,6.1269,6.1269,6.1269,333.0],["2001-05-10",6.1269,6.1269,6.1269,6.1269,167.0],["2001-05-11",6.1269,6.1269,6.1269,6.1269,0.0],["2001-05-14",6.1269,6.1269,6.0264,6.0264,667.0],["2001-05-15",6.0264,6.0264,6.0264,6.0264,0.0],["2001-05-16",6.0264,6.0264,6.0264,6.0264,0.0],["2001-05-17",6.0264,6.0264,6.0264,6.0264,333.0],["2001-05-18",6.0264,6.0264,6.0264,6.0264,0.0],["2001-05-21",6.0264,6.0264,6.0264,6.0264,7.0],["2001-05-22",6.0264,6.0264,6.0264,6.0264,0.0],["2001-05-23",6.0264,6.0264,6.0264,6.0264,0.0],["2001-05-24",6.0264,6.0264,6.0264,6.0264,333.0],["2001-05-25",6.0264,6.5287,6.0264,6.5287,733.0],["2001-05-29",6.0264,6.0264,6.0264,6.0264,13.0],["2001-05-30",6.0264,6.0264,6.0264,6.0264,0.0],["2001-05-31",6.0264,6.0264,6.0264,6.0264,67.0],["2001-06-01",6.1269,6.1269,6.1269,6.1269,9233.0],["2001-06-04",6.1269,6.1269,6.1269,6.1269,0.0],["2001-06-05",6.1269,6.1269,6.1269,6.1269,0.0],["2001-06-06",6.1269,6.1269,6.1269,6.1269,0.0],["2001-06-07",6.1269,6.1269,6.1269,6.1269,0.0],["2001-06-08",5.8256,5.8256,5.8256,5.8256,307.0],["2001-06-11",5.8256,5.8256,5.8256,5.8256,0.0],["2001-06-12",5.8256,5.8256,5.8256,5.8256,267.0],["2001-06-13",6.3278,6.5287,6.3278,6.5287,667.0],["2001-06-14",6.5287,6.5287,6.5287,6.5287,0.0],["2001-06-15",6.5287,6.5287,6.5287,6.5287,0.0],["2001-06-18",6.5287,6.5287,6.5287,6.5287,0.0],["2001-06-19",6.5287,6.5287,6.5287,6.5287,0.0],["2001-06-20",6.5287,6.5287,6.5287,6.5287,0.0],["2001-06-21",6.5287,6.5287,6.5287,6.5287,0.0],["2001-06-22",6.5287,6.5287,6.5287,6.5287,0.0],["2001-06-25",6.5287,6.5287,6.5287,6.5287,0.0],["2001-06-26",5.8256,5.8256,5.8256,5.8256,333.0],["2001-06-27",5.8256,5.8256,5.8256,5.8256,0.0],["2001-06-28",5.8256,5.8256,5.8256,5.8256,0.0],["2001-06-29",5.8256,5.8256,5.8256,5.8256,0.0],["2001-07-02",5.4238,5.4238,5.4238,5.4238,27.0],["2001-07-03",5.4238,5.4238,5.4238,5.4238,0.0],["2001-07-05",5.4238,5.4238,5.4238,5.4238,0.0],["2001-07-06",5.4238,5.4238,5.4238,5.4238,0.0],["2001-07-09",5.4238,5.4238,5.4238,5.4238,0.0],["2001-07-10",5.8256,5.8256,5.8256,5.8256,600.0],["2001-07-11",5.8256,5.8256,5.8256,5.8256,0.0],["2001-07-12",5.8256,5.8256,5.8256,5.8256,0.0],["2001-07-13",5.8256,5.8256,5.2229,5.2229,4933.0],["2001-07-16",5.1225,5.1225,5.1225,5.1225,67.0],["2001-07-17",5.3234,5.3234,5.1225,5.1225,13.0],["2001-07-18",5.1225,5.1225,5.1225,5.1225,0.0],["2001-07-19",5.1225,5.1225,5.1225,5.1225,0.0],["2001-07-20",5.1225,5.1225,5.1225,5.1225,0.0],["2001-07-23",5.1225,5.1225,5.1225,5.1225,0.0],["2001-07-24",5.1225,5.1225,5.1225,5.1225,0.0],["2001-07-25",5.1225,5.1225,5.1225,5.1225,267.0],["2001-07-26",5.1225,5.1225,5.1225,5.1225,0.0],["2001-07-27",5.1225,5.3234,5.1225,5.1225,493.0],["2001-07-30",5.1225,5.1225,5.1225,5.1225,787.0],["2001-07-31",5.1225,5.2229,5.1225,5.2229,1140.0],["2001-08-01",5.3234,5.3234,5.3234,5.3234,267.0],["2001-08-02",5.1225,5.1225,5.1225,5.1225,133.0],["2001-08-03",5.3234,5.3234,5.3234,5.3234,1247.0],["2001-08-06",5.3234,5.3234,5.3234,5.3234,0.0],["2001-08-07",5.1225,5.2229,5.1225,5.1225,2113.0],["2001-08-08",5.1225,5.3234,5.1225,5.2229,1967.0],["2001-08-09",5.2229,5.2229,5.2229,5.2229,0.0],["2001-08-10",5.2229,5.2229,5.2229,5.2229,0.0],["2001-08-13",5.1225,5.1225,5.1225,5.1225,567.0],["2001-08-14",5.1225,5.6247,5.1225,5.6247,1867.0],["2001-08-15",5.6247,5.6247,5.6247,5.6247,0.0],["2001-08-16",5.1225,5.3234,5.1225,5.3234,1333.0],["2001-08-17",5.1225,5.1225,5.1225,5.1225,133.0],["2001-08-20",5.1225,5.1225,5.1225,5.1225,7.0],["2001-08-21",5.3234,5.3234,5.1225,5.1225,2493.0],["2001-08-22",5.1225,5.2229,4.8212,4.8212,1600.0],["2001-08-23",4.8212,4.8212,4.8212,4.8212,0.0],["2001-08-24",4.9216,5.022,4.7207,5.022,1500.0],["2001-08-27",4.8212,5.3234,4.7207,4.7207,2067.0],["2001-08-28",4.7207,5.3234,4.7207,4.7207,1300.0],["2001-08-29",4.7207,4.7207,4.7207,4.7207,0.0],["2001-08-30",4.7207,4.7207,4.7207,4.7207,67.0],["2001-08-31",4.7207,4.7207,4.7207,4.7207,0.0],["2001-09-04",4.7207,4.7207,4.7207,4.7207,0.0],["2001-09-05",4.7207,4.7207,4.7207,4.7207,0.0],["2001-09-06",4.7207,4.7207,4.7207,4.7207,0.0],["2001-09-07",4.8212,5.022,4.8212,5.022,3000.0],["2001-09-10",4.8212,4.8212,4.8212,4.8212,133.0],["2001-09-17",4.7207,4.7207,4.7207,4.7207,15640.0],["2001-09-18",4.7207,4.7207,4.7207,4.7207,0.0],["2001-09-19",4.7207,4.7207,4.7207,4.7207,0.0],["2001-09-20",4.7207,4.7207,4.7207,4.7207,0.0],["2001-09-21",4.7207,5.022,4.7207,5.022,3060.0],["2001-09-24",5.022,5.022,5.022,5.022,0.0],["2001-09-25",5.022,5.022,5.022,5.022,0.0],["2001-09-26",5.022,5.022,5.022,5.022,0.0],["2001-09-27",5.022,5.022,5.022,5.022,0.0],["2001-09-28",5.022,5.022,5.022,5.022,0.0],["2001-10-01",5.022,5.022,5.022,5.022,0.0],["2001-10-02",5.022,5.022,5.022,5.022,0.0],["2001-10-03",5.022,5.022,5.022,5.022,0.0],["2001-10-04",4.6203,4.6203,4.5198,4.5198,667.0],["2001-10-05",4.5198,4.5198,4.5198,4.5198,0.0],["2001-10-08",4.8212,4.8212,3.1137,3.1137,2213.0],["2001-10-09",2.6784,2.6784,2.6784,2.6784,900.0],["2001-10-10",2.6784,2.6784,2.3436,2.6784,2200.0],["2001-10-11",2.6717,2.6784,2.6717,2.6784,1400.0],["2001-10-12",2.6784,2.6784,2.6784,2.6784,0.0],["2001-10-15",2.6784,2.6784,2.6784,2.6784,0.0],["2001-10-16",3.0132,3.0132,3.0132,3.0132,500.0],["2001-10-17",3.0132,3.0132,3.0132,3.0132,0.0],["2001-10-18",3.0132,3.0132,3.0132,3.0132,0.0],["2001-10-19",3.0132,3.0132,3.0132,3.0132,0.0],["2001-10-22",3.0132,3.0132,3.0132,3.0132,0.0],["2001-10-23",2.6784,2.8123,2.6115,2.6784,6300.0],["2001-10-24",2.6784,2.6784,2.6784,2.6784,0.0],["2001-10-25",2.6784,3.0132,2.6784,3.0132,1600.0],["2001-10-26",3.0132,3.0132,3.0132,3.0132,0.0],["2001-10-29",3.0132,3.0132,3.0132,3.0132,0.0],["2001-10-30",3.0132,3.0132,3.0132,3.0132,0.0],["2001-10-31",3.0132,3.0132,3.0132,3.0132,0.0],["2001-11-01",2.6784,2.6784,2.6784,2.6784,13100.0],["2001-11-02",2.8458,2.8458,2.6784,2.6784,700.0],["2001-11-05",2.6784,2.6784,2.6784,2.6784,0.0],["2001-11-06",2.6784,2.6784,2.6784,2.6784,0.0],["2001-11-07",2.6784,2.6784,2.6784,2.6784,0.0],["2001-11-08",2.6784,2.6784,2.6784,2.6784,0.0],["2001-11-09",2.6784,2.6784,2.6784,2.6784,0.0],["2001-11-12",2.8458,2.8458,2.7119,2.7119,1500.0],["2001-11-13",2.7119,2.7119,2.7119,2.7119,500.0],["2001-11-14",2.7119,2.7186,2.7119,2.7186,500.0],["2001-11-15",2.7186,2.7186,2.7186,2.7186,0.0],["2001-11-16",2.7186,2.7186,2.7186,2.7186,0.0],["2001-11-19",2.7186,2.7186,2.7186,2.7186,0.0],["2001-11-20",2.7186,2.7186,2.7186,2.7186,0.0],["2001-11-21",2.7454,3.0132,2.7119,2.7789,6500.0],["2001-11-23",2.7789,2.7789,2.7789,2.7789,0.0],["2001-11-26",2.8793,2.8793,2.8793,2.8793,100.0],["2001-11-27",2.8793,2.8793,2.8793,2.8793,500.0],["2001-11-28",2.8793,2.8793,2.8793,2.8793,0.0],["2001-11-29",3.415,3.415,3.415,3.415,1500.0],["2001-11-30",3.415,3.415,3.415,3.415,0.0],["2001-12-03",3.415,3.415,3.415,3.415,0.0],["2001-12-04",3.415,3.415,3.415,3.415,0.0],["2001-12-05",3.415,3.415,3.415,3.415,600.0],["2001-12-06",3.348,3.348,3.2476,3.2476,1000.0],["2001-12-07",3.2476,3.2476,3.2476,3.2476,0.0],["2001-12-10",3.3145,3.3212,3.3145,3.3212,1000.0],["2001-12-11",3.3212,3.3212,3.3212,3.3212,0.0],["2001-12-12",3.3145,3.3145,3.3145,3.3145,800.0],["2001-12-13",3.348,3.415,3.348,3.415,2100.0],["2001-12-14",3.348,3.348,3.348,3.348,1000.0],["2001-12-17",3.348,3.348,3.348,3.348,0.0],["2001-12-18",3.348,3.348,3.348,3.348,100.0],["2001-12-19",3.5154,3.5154,3.348,3.348,1600.0],["2001-12-20",3.348,3.348,3.348,3.348,0.0],["2001-12-21",3.348,3.348,3.348,3.348,0.0],["2001-12-24",3.6828,3.6828,3.6828,3.6828,800.0],["2001-12-26",4.0176,4.0176,3.6159,3.6159,5900.0],["2001-12-27",3.6159,3.6159,3.6159,3.6159,0.0],["2001-12-28",3.6159,3.6159,3.6159,3.6159,0.0],["2001-12-31",3.6159,4.0176,3.6159,4.0176,1900.0],["2002-01-02",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-03",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-04",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-07",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-08",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-09",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-10",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-11",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-14",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-15",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-16",4.0176,4.0176,4.0176,4.0176,0.0],["2002-01-17",4.0176,4.1516,4.0176,4.1516,1000.0],["2002-01-18",4.1516,4.1516,4.1516,4.1516,0.0],["2002-01-22",4.1516,4.1516,4.1516,4.1516,0.0],["2002-01-23",4.1516,4.1516,4.1516,4.1516,0.0],["2002-01-24",4.1516,4.1516,4.1516,4.1516,0.0],["2002-01-25",4.1516,4.1516,4.1516,4.1516,0.0],["2002-01-28",4.1516,4.1516,4.1516,4.1516,0.0],["2002-01-29",4.1516,4.1516,4.1516,4.1516,0.0],["2002-01-30",4.1516,4.1516,4.1516,4.1516,0.0],["2002-01-31",4.1516,4.1516,4.1516,4.1516,0.0],["2002-02-01",4.1516,4.1516,4.1516,4.1516,0.0],["2002-02-04",4.1516,4.1516,4.1516,4.1516,0.0],["2002-02-05",4.1516,4.1516,4.1516,4.1516,0.0],["2002-02-06",4.1516,4.1516,4.1516,4.1516,0.0],["2002-02-07",4.1516,4.1516,4.1516,4.1516,0.0],["2002-02-08",3.5489,3.5489,3.5489,3.5489,100.0],["2002-02-11",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-12",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-13",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-14",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-15",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-19",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-20",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-21",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-22",3.5489,3.5489,3.5489,3.5489,600.0],["2002-02-25",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-26",3.5489,3.5489,3.5489,3.5489,0.0],["2002-02-27",3.5489,3.5489,3.5154,3.5154,700.0],["2002-02-28",3.5154,3.5154,3.5154,3.5154,0.0],["2002-03-01",3.5154,3.5154,3.5154,3.5154,0.0],["2002-03-04",3.5154,3.5154,3.5154,3.5154,0.0],["2002-03-05",3.5154,3.5154,3.5154,3.5154,0.0],["2002-03-06",3.6159,3.6159,3.6159,3.6159,700.0],["2002-03-07",3.3815,3.3815,3.3815,3.3815,100.0],["2002-03-08",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-11",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-12",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-13",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-14",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-15",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-18",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-19",3.3815,3.3815,3.3815,3.3815,100.0],["2002-03-20",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-21",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-22",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-25",3.3815,3.3815,3.3815,3.3815,0.0],["2002-03-26",3.8168,3.8168,3.8168,3.8168,2000.0],["2002-03-27",3.8168,3.8168,3.8168,3.8168,0.0],["2002-03-28",3.8168,3.8168,3.8168,3.8168,0.0],["2002-04-01",3.8168,3.8168,3.8168,3.8168,0.0],["2002-04-02",3.8168,3.8168,3.8168,3.8168,0.0],["2002-04-03",3.8168,3.8168,3.8168,3.8168,0.0],["2002-04-04",3.8168,3.8168,3.8168,3.8168,0.0],["2002-04-05",3.8168,3.8168,3.8168,3.8168,0.0],["2002-04-08",3.8168,3.8168,3.8168,3.8168,0.0],["2002-04-09",3.8168,3.8168,3.8168,3.8168,0.0],["2002-04-10",3.3547,3.3547,3.3547,3.3547,100.0],["2002-04-11",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-12",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-15",3.5154,3.5154,3.3547,3.3547,1500.0],["2002-04-16",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-17",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-18",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-19",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-22",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-23",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-24",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-25",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-26",3.3547,3.3547,3.3547,3.3547,0.0],["2002-04-29",3.3547,3.3547,3.3547,3.3547,500.0],["2002-04-30",3.3547,3.3547,3.3547,3.3547,0.0],["2002-05-01",3.3547,3.3547,3.3547,3.3547,0.0],["2002-05-02",3.5154,3.5154,3.3547,3.3547,1100.0],["2002-05-03",3.3547,3.3547,3.3547,3.3547,0.0],["2002-05-06",3.3547,3.3547,3.3547,3.3547,100.0],["2002-05-07",3.3547,3.3547,3.3547,3.3547,0.0],["2002-05-08",3.3547,3.3547,3.348,3.348,4200.0],["2002-05-09",3.348,3.348,3.348,3.348,100.0],["2002-05-10",3.348,3.348,3.348,3.348,0.0],["2002-05-13",3.348,3.348,3.348,3.348,0.0],["2002-05-14",3.348,3.348,3.348,3.348,0.0],["2002-05-15",3.348,3.348,3.348,3.348,0.0],["2002-05-16",3.3145,3.3145,3.3145,3.3145,200.0],["2002-05-17",3.348,3.348,3.348,3.348,200.0],["2002-05-20",3.3145,3.348,3.3145,3.348,3600.0],["2002-05-21",3.348,3.348,3.348,3.348,0.0],["2002-05-22",3.348,3.348,3.348,3.348,0.0],["2002-05-23",3.3145,3.3145,3.3145,3.3145,200.0],["2002-05-24",3.5154,3.5154,3.5154,3.5154,1000.0],["2002-05-28",3.3145,3.3145,3.3145,3.3145,200.0],["2002-05-29",3.3145,3.3145,3.3145,3.3145,0.0],["2002-05-30",3.3145,3.3145,3.3145,3.3145,0.0],["2002-05-31",3.3145,3.3145,3.3145,3.3145,0.0],["2002-06-03",3.6828,3.6828,3.6828,3.6828,100.0],["2002-06-04",3.6828,3.6828,3.6828,3.6828,0.0],["2002-06-05",3.6828,3.6828,3.6828,3.6828,100.0],["2002-06-06",3.6828,3.6828,3.6828,3.6828,0.0],["2002-06-07",3.6828,3.6828,3.6828,3.6828,0.0],["2002-06-10",3.6828,3.6828,3.6828,3.6828,0.0],["2002-06-11",3.6828,3.6828,3.6828,3.6828,0.0],["2002-06-12",3.6493,3.6493,3.6493,3.6493,19100.0],["2002-06-13",3.6493,3.6493,3.6493,3.6493,2000.0],["2002-06-14",3.5154,3.6493,3.5154,3.6493,1200.0],["2002-06-17",3.3145,3.3145,3.3145,3.3145,2500.0],["2002-06-18",3.3145,3.3145,3.3145,3.3145,600.0],["2002-06-19",3.3145,3.3145,3.3145,3.3145,0.0],["2002-06-20",3.3145,3.348,3.3145,3.348,5900.0],["2002-06-21",3.348,3.348,3.348,3.348,0.0],["2002-06-24",3.348,3.348,3.348,3.348,0.0],["2002-06-25",3.348,3.348,3.348,3.348,0.0],["2002-06-26",3.348,3.348,3.348,3.348,2800.0],["2002-06-27",3.348,3.348,3.348,3.348,0.0],["2002-06-28",3.348,3.348,3.348,3.348,0.0],["2002-07-01",3.348,3.348,3.348,3.348,0.0],["2002-07-02",3.3145,3.3145,3.3145,3.3145,1300.0],["2002-07-03",3.3145,3.3145,3.3145,3.3145,300.0],["2002-07-05",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-08",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-09",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-10",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-11",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-12",3.3145,3.3145,3.3145,3.3145,200.0],["2002-07-15",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-16",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-17",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-18",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-19",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-22",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-23",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-24",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-25",3.348,3.348,3.348,3.348,300.0],["2002-07-26",3.348,3.348,3.348,3.348,0.0],["2002-07-29",3.3145,3.3145,3.3145,3.3145,100.0],["2002-07-30",3.3145,3.3145,3.3145,3.3145,0.0],["2002-07-31",3.3145,3.3145,3.3145,3.3145,0.0],["2002-08-01",3.3145,3.348,3.3145,3.348,4400.0],["2002-08-02",3.1806,3.1806,3.1806,3.1806,100.0],["2002-08-05",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-06",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-07",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-08",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-09",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-12",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-13",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-14",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-15",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-16",3.1806,3.1806,3.1806,3.1806,100.0],["2002-08-19",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-20",3.1806,3.1806,3.1806,3.1806,100.0],["2002-08-21",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-22",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-23",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-26",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-27",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-28",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-29",3.1806,3.1806,3.1806,3.1806,0.0],["2002-08-30",3.1806,3.1806,3.1806,3.1806,0.0],["2002-09-03",3.1806,3.2141,3.1806,3.2141,2200.0],["2002-09-04",3.1806,3.1806,3.1806,3.1806,1500.0],["2002-09-05",3.2007,3.2007,3.2007,3.2007,1500.0],["2002-09-06",3.2007,3.2007,3.2007,3.2007,0.0],["2002-09-09",3.2007,3.2007,3.2007,3.2007,0.0],["2002-09-10",3.2007,3.2007,3.2007,3.2007,0.0],["2002-09-11",3.2007,3.2007,3.2007,3.2007,0.0],["2002-09-12",3.2007,3.2007,3.2007,3.2007,0.0],["2002-09-13",3.2007,3.2007,3.2007,3.2007,0.0],["2002-09-16",3.2007,3.2007,3.2007,3.2007,0.0],["2002-09-17",3.0132,3.0132,3.0132,3.0132,700.0],["2002-09-18",3.0132,3.0132,3.0132,3.0132,0.0],["2002-09-19",2.9797,2.9797,2.8458,2.8458,500.0],["2002-09-20",2.8458,2.8458,2.8458,2.8458,0.0],["2002-09-23",2.8458,2.8458,2.8458,2.8458,200.0],["2002-09-24",2.8458,2.8458,2.8458,2.8458,0.0],["2002-09-25",2.8458,2.8458,2.8458,2.8458,0.0],["2002-09-26",2.8458,2.8458,2.8458,2.8458,0.0],["2002-09-27",2.8458,2.8458,2.8458,2.8458,0.0],["2002-09-30",2.8458,2.8458,2.8458,2.8458,0.0],["2002-10-01",2.8458,2.8458,2.8458,2.8458,0.0],["2002-10-02",2.8458,2.8458,2.8458,2.8458,0.0],["2002-10-03",2.9797,2.9797,2.9797,2.9797,100.0],["2002-10-04",2.9797,2.9797,2.9797,2.9797,0.0],["2002-10-07",2.9797,2.9797,2.9797,2.9797,0.0],["2002-10-08",2.9797,2.9797,2.9797,2.9797,0.0],["2002-10-09",2.9797,2.9797,2.9797,2.9797,200.0],["2002-10-10",2.8458,2.8458,2.8458,2.8458,500.0],["2002-10-11",2.7789,2.7789,2.7789,2.7789,1000.0],["2002-10-14",2.7789,2.7789,2.7789,2.7789,0.0],["2002-10-15",2.7789,2.7789,2.7789,2.7789,0.0],["2002-10-16",2.7789,2.7789,2.7789,2.7789,0.0],["2002-10-17",2.7789,2.7789,2.7789,2.7789,0.0],["2002-10-18",2.7789,2.7789,2.7789,2.7789,0.0],["2002-10-21",2.8458,2.8458,2.8458,2.8458,700.0],["2002-10-22",2.7789,2.7789,2.7119,2.7119,2500.0],["2002-10-23",2.7119,2.7119,2.7119,2.7119,0.0],["2002-10-24",2.7119,2.7119,2.7119,2.7119,0.0],["2002-10-25",2.7119,2.7119,2.7119,2.7119,0.0],["2002-10-28",2.7119,2.7119,2.7119,2.7119,0.0],["2002-10-29",2.6784,2.6784,2.6784,2.6784,300.0],["2002-10-30",2.6784,2.6784,2.3436,2.3436,900.0],["2002-10-31",2.3436,2.3436,2.3436,2.3436,0.0],["2002-11-01",2.3436,2.3436,2.3436,2.3436,0.0],["2002-11-04",2.3436,2.3436,2.3436,2.3436,0.0],["2002-11-05",2.3436,2.3436,2.3436,2.3436,0.0],["2002-11-06",2.3436,2.3436,2.3436,2.3436,0.0],["2002-11-07",2.1762,2.1762,2.1427,2.1427,1400.0],["2002-11-08",2.1427,2.1427,2.1427,2.1427,0.0],["2002-11-11",2.1427,2.1427,2.1427,2.1427,0.0],["2002-11-12",2.1427,2.1427,2.1427,2.1427,0.0],["2002-11-13",2.1427,2.1427,2.1427,2.1427,0.0],["2002-11-14",2.1427,2.1427,2.1427,2.1427,0.0],["2002-11-15",2.1427,2.1427,2.1427,2.1427,0.0],["2002-11-18",2.1427,2.1427,2.1427,2.1427,0.0],["2002-11-19",2.1762,2.1762,2.1762,2.1762,2000.0],["2002-11-20",2.1762,2.1762,2.1762,2.1762,0.0],["2002-11-21",2.1762,2.1762,2.1762,2.1762,0.0],["2002-11-22",2.1762,2.1762,2.1762,2.1762,0.0],["2002-11-25",2.1762,2.1762,2.1762,2.1762,5000.0],["2002-11-26",2.1762,2.1762,2.1762,2.1762,0.0],["2002-11-27",2.1762,2.1762,2.1762,2.1762,0.0],["2002-11-29",2.2097,2.2097,2.2097,2.2097,2700.0],["2002-12-02",2.2097,2.2097,2.2097,2.2097,0.0],["2002-12-03",2.2097,2.2097,2.2097,2.2097,0.0],["2002-12-04",2.2097,2.2097,2.2097,2.2097,0.0],["2002-12-05",2.2097,2.2097,2.2097,2.2097,0.0],["2002-12-06",2.2097,2.2097,2.2097,2.2097,0.0],["2002-12-09",2.2097,2.2097,2.2097,2.2097,0.0],["2002-12-10",2.2097,2.2097,2.2097,2.2097,0.0],["2002-12-11",2.2097,2.2097,2.2097,2.2097,0.0],["2002-12-12",2.2097,2.2097,2.2097,2.2097,2500.0],["2002-12-13",2.2097,2.2097,2.2097,2.2097,0.0],["2002-12-16",2.2432,2.2432,2.2432,2.2432,4000.0],["2002-12-17",2.2432,2.2432,2.2432,2.2432,0.0],["2002-12-18",2.2432,2.2432,2.2432,2.2432,0.0],["2002-12-19",2.2097,2.2164,2.2097,2.2164,27600.0],["2002-12-20",2.2365,2.2365,2.2365,2.2365,800.0],["2002-12-23",2.2365,2.2365,2.2365,2.2365,0.0],["2002-12-24",2.2365,2.2365,2.2365,2.2365,7000.0],["2002-12-26",2.2365,2.2365,2.2365,2.2365,0.0],["2002-12-27",2.2365,2.2365,2.2365,2.2365,0.0],["2002-12-30",2.2767,2.3436,2.2365,2.3436,1300.0],["2002-12-31",2.3436,2.3436,2.3436,2.3436,0.0],["2003-01-02",2.3436,2.3436,2.3436,2.3436,0.0],["2003-01-03",2.6784,4.8546,2.6784,4.6872,77100.0],["2003-01-06",4.6872,4.7877,4.3524,4.3524,8500.0],["2003-01-07",4.3524,4.4529,4.3524,4.4529,15200.0],["2003-01-08",4.5198,4.6538,4.5198,4.6538,4300.0],["2003-01-09",4.6538,4.6538,4.6538,4.6538,0.0],["2003-01-10",5.022,5.022,4.8546,4.8546,1000.0],["2003-01-13",4.6872,4.6872,4.6872,4.6872,500.0],["2003-01-14",4.6872,4.6872,4.6872,4.6872,0.0],["2003-01-15",5.022,5.022,4.9551,5.022,1900.0],["2003-01-16",5.022,5.022,5.022,5.022,0.0],["2003-01-17",5.022,5.022,5.022,5.022,0.0],["2003-01-21",5.022,5.022,5.022,5.022,0.0],["2003-01-22",5.022,5.022,5.022,5.022,0.0],["2003-01-23",5.022,5.022,5.022,5.022,0.0],["2003-01-24",5.022,5.022,5.022,5.022,0.0],["2003-01-27",5.022,5.022,5.022,5.022,0.0],["2003-01-28",5.022,5.022,5.022,5.022,0.0],["2003-01-29",4.9551,4.9551,4.9551,4.9551,500.0],["2003-01-30",4.9551,4.9551,4.9551,4.9551,0.0],["2003-01-31",4.9551,5.022,4.9551,5.022,300.0],["2003-02-03",5.022,5.022,5.022,5.022,0.0],["2003-02-04",5.022,5.022,5.022,5.022,0.0],["2003-02-05",5.022,5.022,4.8546,4.8546,11300.0],["2003-02-06",4.8546,4.8546,4.8546,4.8546,0.0],["2003-02-07",4.8546,4.8546,4.8546,4.8546,0.0],["2003-02-10",4.8546,4.8546,4.8546,4.8546,0.0],["2003-02-11",4.8546,4.8546,4.8546,4.8546,0.0],["2003-02-12",4.8546,4.8546,4.8546,4.8546,0.0],["2003-02-13",4.8546,4.8546,4.6872,4.6872,5400.0],["2003-02-14",4.6872,4.7073,4.6872,4.7073,2000.0],["2003-02-18",4.7073,4.7073,4.7073,4.7073,0.0],["2003-02-19",4.7073,4.7073,4.7073,4.7073,0.0],["2003-02-20",4.7073,4.7073,4.7073,4.7073,0.0],["2003-02-21",4.7073,4.7073,4.7073,4.7073,0.0],["2003-02-24",4.7073,4.7073,4.7073,4.7073,0.0],["2003-02-25",4.7073,4.7073,4.7073,4.7073,0.0],["2003-02-26",4.7073,4.7073,4.7073,4.7073,0.0],["2003-02-27",4.7073,4.7073,4.7073,4.7073,0.0],["2003-02-28",4.7073,4.7073,4.7073,4.7073,0.0],["2003-03-03",4.7073,4.7073,4.7073,4.7073,0.0],["2003-03-04",4.7073,4.7073,4.7073,4.7073,0.0],["2003-03-05",4.5198,4.5533,4.5198,4.5265,2000.0],["2003-03-06",4.3859,4.3859,4.3524,4.3524,3000.0],["2003-03-07",4.3524,4.3524,4.3524,4.3524,0.0],["2003-03-10",4.3524,4.3524,4.3524,4.3524,0.0],["2003-03-11",4.252,4.2855,4.252,4.252,4900.0],["2003-03-12",4.252,4.252,4.252,4.252,200.0],["2003-03-13",4.2855,4.2855,4.252,4.252,3400.0],["2003-03-14",4.252,4.252,4.252,4.252,0.0],["2003-03-17",4.5533,4.5533,4.5533,4.5533,500.0],["2003-03-18",4.5533,4.5533,4.5533,4.5533,1000.0],["2003-03-19",4.5533,4.5533,4.5533,4.5533,0.0],["2003-03-20",4.5533,4.5533,4.5533,4.5533,0.0],["2003-03-21",4.4529,4.5198,4.4194,4.5198,2400.0],["2003-03-24",4.4194,4.4194,4.4194,4.4194,100.0],["2003-03-25",4.4194,4.4194,4.4194,4.4194,0.0],["2003-03-26",4.4194,4.4194,4.4194,4.4194,0.0],["2003-03-27",4.4194,4.4194,4.4194,4.4194,0.0],["2003-03-28",4.4194,4.4194,4.4194,4.4194,0.0],["2003-03-31",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-01",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-02",4.8212,4.8212,4.4194,4.4194,900.0],["2003-04-03",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-04",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-07",4.6203,4.6203,4.4194,4.4194,200.0],["2003-04-08",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-09",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-10",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-11",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-14",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-15",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-16",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-17",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-21",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-22",4.5533,4.8546,4.4194,4.4194,1700.0],["2003-04-23",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-24",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-25",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-28",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-29",4.4194,4.4194,4.4194,4.4194,0.0],["2003-04-30",4.4194,4.4194,4.4194,4.4194,0.0],["2003-05-01",5.3568,5.3568,5.3568,5.3568,300.0],["2003-05-02",5.3568,5.3568,5.3568,5.3568,0.0],["2003-05-05",5.3568,5.3568,5.3568,5.3568,100.0],["2003-05-06",5.3568,5.3568,5.3568,5.3568,200.0],["2003-05-07",5.3568,5.3568,5.3568,5.3568,0.0],["2003-05-08",5.3568,5.3568,5.3568,5.3568,0.0],["2003-05-09",5.3568,5.3568,5.3568,5.3568,0.0],["2003-05-12",5.3568,5.3568,5.3568,5.3568,0.0],["2003-05-13",5.3568,5.3568,5.3568,5.3568,0.0],["2003-05-14",5.1894,5.1894,5.1894,5.1894,2200.0],["2003-05-15",5.1894,5.1894,5.1894,5.1894,0.0],["2003-05-16",5.1894,5.1894,5.1894,5.1894,200.0],["2003-05-19",5.1894,5.1894,5.1894,5.1894,0.0],["2003-05-20",5.1894,5.1894,5.1894,5.1894,0.0],["2003-05-21",5.1894,5.1894,5.1894,5.1894,0.0],["2003-05-22",5.3568,5.3568,5.3568,5.3568,1200.0],["2003-05-23",5.1894,5.1894,5.1894,5.1894,100.0],["2003-05-27",5.1894,5.1894,5.1894,5.1894,0.0],["2003-05-28",5.1894,5.1894,5.1894,5.1894,0.0],["2003-05-29",5.3568,5.3568,5.3568,5.3568,200.0],["2003-05-30",5.3568,5.3568,5.3568,5.3568,200.0],["2003-06-02",5.3568,5.3568,5.3568,5.3568,0.0],["2003-06-03",5.3568,5.3568,5.3568,5.3568,500.0],["2003-06-04",5.1894,5.3568,5.1894,5.3568,700.0],["2003-06-05",5.3568,5.3568,5.3568,5.3568,0.0],["2003-06-06",5.1894,5.3568,5.1894,5.3568,600.0],["2003-06-09",5.3568,5.3568,5.3568,5.3568,0.0],["2003-06-10",5.3568,5.3568,5.3568,5.3568,0.0],["2003-06-11",5.3568,5.3568,5.3568,5.3568,0.0],["2003-06-12",5.2899,5.2899,5.2899,5.2899,500.0],["2003-06-13",5.2899,5.3568,5.2899,5.3568,1000.0],["2003-06-16",5.3568,5.3568,5.3568,5.3568,0.0],["2003-06-17",5.1894,5.1894,5.1894,5.1894,1600.0],["2003-06-18",5.2899,5.2899,5.2899,5.2899,500.0],["2003-06-19",5.2899,5.2899,5.2899,5.2899,0.0],["2003-06-20",5.2899,5.2899,5.2899,5.2899,0.0],["2003-06-23",5.2899,5.2899,5.2899,5.2899,0.0],["2003-06-24",5.2899,5.2899,5.2899,5.2899,0.0],["2003-06-25",5.2899,5.2899,5.2899,5.2899,0.0],["2003-06-26",5.2899,5.2899,5.2899,5.2899,0.0],["2003-06-27",5.2631,5.2631,5.2631,5.2631,2600.0],["2003-06-30",5.2631,5.2631,5.2631,5.2631,0.0],["2003-07-01",5.2631,5.2631,5.2631,5.2631,0.0],["2003-07-02",5.2631,5.2631,5.2631,5.2631,0.0],["2003-07-03",5.2631,5.2631,5.2631,5.2631,0.0],["2003-07-07",5.2631,5.2631,5.2631,5.2631,0.0],["2003-07-08",5.2899,5.2899,5.2899,5.2899,500.0],["2003-07-09",5.2899,5.2899,5.2899,5.2899,0.0],["2003-07-10",5.2899,5.2899,5.2899,5.2899,0.0],["2003-07-11",5.2899,5.2899,5.2899,5.2899,0.0],["2003-07-14",5.2899,5.2899,5.2899,5.2899,0.0],["2003-07-15",5.2899,5.2899,5.2899,5.2899,0.0],["2003-07-16",5.2899,5.2899,5.2899,5.2899,0.0],["2003-07-17",5.2899,5.2899,5.2899,5.2899,0.0],["2003-07-18",5.6916,5.6916,5.5242,5.5242,1100.0],["2003-07-21",5.5242,5.5242,5.5242,5.5242,0.0],["2003-07-22",5.5242,5.5242,5.5242,5.5242,0.0],["2003-07-23",5.5242,5.5242,5.5242,5.5242,0.0],["2003-07-24",5.5242,5.5242,5.5242,5.5242,0.0],["2003-07-25",5.5242,5.5242,5.5242,5.5242,0.0],["2003-07-28",5.5242,5.5242,5.5242,5.5242,0.0],["2003-07-29",5.5242,5.5242,5.5242,5.5242,0.0],["2003-07-30",5.5242,5.5242,5.5242,5.5242,0.0],["2003-07-31",5.5242,5.5242,5.5242,5.5242,0.0],["2003-08-01",5.1894,5.3635,5.1894,5.3635,200.0],["2003-08-04",5.3635,5.3635,5.3635,5.3635,0.0],["2003-08-05",5.3635,5.3635,5.3635,5.3635,0.0],["2003-08-06",5.685,5.685,5.6783,5.6783,1500.0],["2003-08-07",5.6783,5.6783,5.6783,5.6783,0.0],["2003-08-08",5.6783,5.6783,5.6783,5.6783,0.0],["2003-08-11",5.6783,5.6783,5.6783,5.6783,0.0],["2003-08-12",5.685,5.685,5.685,5.685,400.0],["2003-08-13",5.1894,5.3635,5.1894,5.3635,400.0],["2003-08-14",5.3635,5.3635,5.3635,5.3635,0.0],["2003-08-15",5.3635,5.3635,5.3635,5.3635,0.0],["2003-08-18",5.3635,5.3635,5.3635,5.3635,0.0],["2003-08-19",5.1894,5.1894,5.1894,5.1894,100.0],["2003-08-20",5.1894,5.1894,5.1894,5.1894,0.0],["2003-08-21",5.1894,5.1894,5.1894,5.1894,0.0],["2003-08-22",5.1894,5.1894,5.1894,5.1894,0.0],["2003-08-25",5.1894,5.1894,5.1894,5.1894,0.0],["2003-08-26",5.1894,5.1894,5.1894,5.1894,0.0],["2003-08-27",5.1894,5.1894,5.1894,5.1894,0.0],["2003-08-28",5.1894,5.1894,5.1894,5.1894,0.0],["2003-08-29",5.1894,5.1894,5.1894,5.1894,0.0],["2003-09-02",5.6783,5.6783,5.6783,5.6783,600.0],["2003-09-03",5.7251,5.7251,5.7251,5.7251,200.0],["2003-09-04",5.685,5.685,5.685,5.685,1200.0],["2003-09-05",5.6247,5.6247,5.5242,5.5242,900.0],["2003-09-08",5.5242,5.5242,5.5242,5.5242,0.0],["2003-09-09",5.5242,5.5242,5.5242,5.5242,0.0],["2003-09-10",5.5242,5.5242,5.5242,5.5242,0.0],["2003-09-11",5.5242,5.5242,5.5242,5.5242,0.0],["2003-09-12",5.5242,5.5242,5.5242,5.5242,0.0],["2003-09-15",5.3568,5.3568,5.3568,5.3568,100.0],["2003-09-16",5.3568,5.3568,5.3568,5.3568,0.0],["2003-09-17",5.3568,5.3635,5.3568,5.3635,200.0],["2003-09-18",5.3635,5.3635,5.3635,5.3635,0.0],["2003-09-19",5.3635,5.3635,5.3635,5.3635,0.0],["2003-09-22",5.3635,5.3635,5.3635,5.3635,0.0],["2003-09-23",5.3635,5.3635,5.3635,5.3635,0.0],["2003-09-24",5.3635,5.3635,5.3635,5.3635,0.0],["2003-09-25",5.3635,5.3635,5.3635,5.3635,0.0],["2003-09-26",5.3635,5.3635,5.3635,5.3635,0.0],["2003-09-29",5.3635,5.3635,5.3635,5.3635,0.0],["2003-09-30",5.3635,5.3635,5.3635,5.3635,0.0],["2003-10-01",5.3635,5.3635,5.3635,5.3635,0.0],["2003-10-02",5.685,5.685,5.3568,5.3568,2000.0],["2003-10-03",5.2229,5.3568,5.2229,5.3234,1000.0],["2003-10-06",5.3234,5.3234,5.3234,5.3234,0.0],["2003-10-07",5.3234,5.3234,5.3234,5.3234,0.0],["2003-10-08",5.2229,5.3234,5.2229,5.3234,1000.0],["2003-10-09",5.3234,5.3234,5.3234,5.3234,0.0],["2003-10-10",5.2229,5.2229,5.2229,5.2229,100.0],["2003-10-13",5.2229,5.2229,5.2229,5.2229,0.0],["2003-10-14",5.2229,5.2229,5.2229,5.2229,0.0],["2003-10-15",5.2229,5.2229,5.2229,5.2229,300.0],["2003-10-16",5.2229,5.2229,5.2229,5.2229,0.0],["2003-10-17",5.2229,5.2229,5.2229,5.2229,300.0],["2003-10-20",5.2229,5.2229,5.2229,5.2229,0.0],["2003-10-21",5.1894,5.1894,5.1894,5.1894,4500.0],["2003-10-22",4.9015,4.9015,4.6872,4.8546,4000.0],["2003-10-23",4.8546,4.8546,4.8546,4.8546,0.0],["2003-10-24",5.1894,5.1894,5.1894,5.1894,700.0],["2003-10-27",5.1894,5.1894,5.1894,5.1894,0.0],["2003-10-28",5.1894,5.1894,5.1894,5.1894,0.0],["2003-10-29",5.1894,5.1894,5.1894,5.1894,0.0],["2003-10-30",5.1894,5.1894,5.1894,5.1894,0.0],["2003-10-31",4.4194,4.6872,4.4194,4.6872,1200.0],["2003-11-03",4.6872,4.6872,4.6872,4.6872,0.0],["2003-11-04",4.6872,4.6872,4.6872,4.6872,0.0],["2003-11-05",4.6872,4.6872,4.6872,4.6872,0.0],["2003-11-06",4.6872,4.6872,4.6872,4.6872,0.0],["2003-11-07",4.6872,4.6872,4.6872,4.6872,0.0],["2003-11-10",4.6872,4.6872,4.6872,4.6872,0.0],["2003-11-11",4.6872,4.6872,4.6872,4.6872,0.0],["2003-11-12",4.6872,4.6872,4.6872,4.6872,0.0],["2003-11-13",4.5533,4.5533,4.5533,4.5533,700.0],["2003-11-14",4.5533,4.5533,4.5533,4.5533,0.0],["2003-11-17",4.5533,4.5533,4.5533,4.5533,0.0],["2003-11-18",4.5533,4.5533,4.5533,4.5533,0.0],["2003-11-19",5.1894,5.1894,5.1894,5.1894,500.0],["2003-11-20",5.1894,5.1894,5.1894,5.1894,0.0],["2003-11-21",5.1894,5.1894,5.1894,5.1894,0.0],["2003-11-24",5.1894,5.1894,5.1894,5.1894,0.0],["2003-11-25",4.5533,4.5533,4.5533,4.5533,200.0],["2003-11-26",4.5533,4.5533,4.5533,4.5533,0.0],["2003-11-28",4.5533,4.5533,4.5533,4.5533,0.0],["2003-12-01",4.5533,4.5533,4.5533,4.5533,0.0],["2003-12-02",4.5533,4.5533,4.5533,4.5533,0.0],["2003-12-03",4.5533,4.5533,4.5533,4.5533,0.0],["2003-12-04",4.5533,4.5533,4.5533,4.5533,0.0],["2003-12-05",4.627,4.627,4.627,4.627,200.0],["2003-12-08",4.627,4.627,4.627,4.627,0.0],["2003-12-09",4.627,4.627,4.627,4.627,0.0],["2003-12-10",4.627,4.627,4.627,4.627,1300.0],["2003-12-11",4.627,4.627,4.627,4.627,0.0],["2003-12-12",4.627,4.627,4.627,4.627,0.0],["2003-12-15",4.627,4.627,4.627,4.627,0.0],["2003-12-16",4.627,4.627,4.627,4.627,0.0],["2003-12-17",4.627,4.627,4.627,4.627,0.0],["2003-12-18",4.627,4.627,4.627,4.627,0.0],["2003-12-19",4.627,4.627,4.627,4.627,0.0],["2003-12-22",4.627,4.627,4.627,4.627,0.0],["2003-12-23",4.627,4.627,4.627,4.627,0.0],["2003-12-24",4.627,4.627,4.627,4.627,100.0],["2003-12-26",4.627,4.627,4.627,4.627,0.0],["2003-12-29",4.627,4.627,4.627,4.627,200.0],["2003-12-30",4.627,4.627,4.627,4.627,0.0],["2003-12-31",4.627,4.627,4.627,4.627,0.0],["2004-01-02",4.627,4.627,4.627,4.627,0.0],["2004-01-05",4.627,4.627,4.627,4.627,1400.0],["2004-01-06",4.627,4.627,4.627,4.627,0.0],["2004-01-07",4.627,4.627,4.627,4.627,0.0],["2004-01-08",4.627,4.627,4.627,4.627,0.0],["2004-01-09",4.627,4.627,4.627,4.627,0.0],["2004-01-12",4.627,4.627,4.627,4.627,0.0],["2004-01-13",4.627,4.627,4.627,4.627,0.0],["2004-01-14",4.627,4.6738,4.627,4.6738,500.0],["2004-01-15",4.6738,4.6738,4.6738,4.6738,0.0],["2004-01-16",4.6738,4.6738,4.6738,4.6738,0.0],["2004-01-20",4.6738,4.6738,4.6738,4.6738,0.0],["2004-01-21",4.6738,4.6738,4.6738,4.6738,0.0],["2004-01-22",4.6738,4.6738,4.6738,4.6738,0.0],["2004-01-23",4.6738,4.6738,4.6738,4.6738,0.0],["2004-01-26",4.627,4.627,4.627,4.627,2000.0],["2004-01-27",4.627,4.627,4.627,4.627,0.0],["2004-01-28",4.627,4.627,4.627,4.627,0.0],["2004-01-29",4.627,4.627,4.627,4.627,0.0],["2004-01-30",4.627,4.627,4.627,4.627,600.0],["2004-02-02",4.627,4.627,4.627,4.627,0.0],["2004-02-03",4.627,4.627,4.627,4.627,2000.0],["2004-02-04",4.627,4.8546,4.627,4.8546,200.0],["2004-02-05",4.8546,4.8546,4.8546,4.8546,0.0],["2004-02-06",5.022,5.022,5.022,5.022,200.0],["2004-02-09",5.022,5.022,5.022,5.022,0.0],["2004-02-10",5.022,5.022,5.022,5.022,500.0],["2004-02-11",5.022,5.022,5.022,5.022,0.0],["2004-02-12",5.022,5.022,5.022,5.022,0.0],["2004-02-13",4.627,4.627,4.627,4.627,200.0],["2004-02-17",4.627,4.627,4.627,4.627,0.0],["2004-02-18",4.627,4.627,4.627,4.627,0.0],["2004-02-19",4.627,4.627,4.627,4.627,0.0],["2004-02-20",4.627,4.627,4.627,4.627,0.0],["2004-02-23",4.627,4.627,4.627,4.627,0.0],["2004-02-24",4.627,4.627,4.627,4.627,0.0],["2004-02-25",4.627,4.627,4.627,4.627,0.0],["2004-02-26",4.627,4.627,4.627,4.627,0.0],["2004-02-27",4.627,4.627,4.627,4.627,0.0],["2004-03-01",4.627,4.627,4.627,4.627,0.0],["2004-03-02",4.627,4.627,4.627,4.627,0.0],["2004-03-03",4.627,4.8546,4.627,4.8546,500.0],["2004-03-04",4.8546,4.8546,4.8546,4.8546,0.0],["2004-03-05",4.8546,4.8546,4.8546,4.8546,0.0],["2004-03-08",4.8546,4.8546,4.8546,4.8546,0.0],["2004-03-09",4.8546,4.8546,4.8546,4.8546,0.0],["2004-03-10",4.8546,4.8546,4.8546,4.8546,0.0],["2004-03-11",4.8546,4.8546,4.8546,4.8546,0.0],["2004-03-12",5.1894,5.1894,4.8546,4.8546,1800.0],["2004-03-15",4.8546,4.8546,4.8546,4.8546,0.0],["2004-03-16",4.8546,4.8546,4.8546,4.8546,0.0],["2004-03-17",4.8546,4.8546,4.8546,4.8546,0.0],["2004-03-18",5.022,5.022,5.022,5.022,1500.0],["2004-03-19",5.022,5.022,5.022,5.022,0.0],["2004-03-22",5.022,5.022,5.022,5.022,0.0],["2004-03-23",4.6872,4.6939,4.6872,4.6939,300.0],["2004-03-24",4.6872,4.6939,4.6872,4.6939,1000.0],["2004-03-25",4.6939,4.6939,4.6939,4.6939,0.0],["2004-03-26",4.6939,4.6939,4.6939,4.6939,0.0],["2004-03-29",4.6939,4.6939,4.6939,4.6939,0.0],["2004-03-30",4.6939,4.6939,4.6939,4.6939,0.0],["2004-03-31",4.6939,4.6939,4.6939,4.6939,0.0],["2004-04-01",4.6939,4.6939,4.6939,4.6939,0.0],["2004-04-02",4.6939,4.6939,4.6939,4.6939,0.0],["2004-04-05",4.6939,4.6939,4.6939,4.6939,0.0],["2004-04-06",4.6939,4.6939,4.6939,4.6939,0.0],["2004-04-07",4.6939,4.6939,4.6939,4.6939,0.0],["2004-04-08",4.6605,4.6605,4.6605,4.6605,5600.0],["2004-04-12",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-13",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-14",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-15",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-16",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-19",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-20",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-21",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-22",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-23",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-26",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-27",4.6605,4.6605,4.6605,4.6605,0.0],["2004-04-28",4.8546,4.8546,4.8546,4.8546,1000.0],["2004-04-29",4.8546,4.8546,4.8546,4.8546,0.0],["2004-04-30",4.8546,4.8546,4.8546,4.8546,0.0],["2004-05-03",4.6872,4.6872,4.6872,4.6872,400.0],["2004-05-04",4.6872,4.6872,4.6872,4.6872,0.0],["2004-05-05",4.6872,4.6872,4.6872,4.6872,0.0],["2004-05-06",4.6872,4.6872,4.6872,4.6872,0.0],["2004-05-07",4.6872,4.6939,4.6538,4.6538,3800.0],["2004-05-10",4.5533,4.5533,4.185,4.185,7400.0],["2004-05-11",4.185,4.185,4.185,4.185,0.0],["2004-05-12",4.098,4.1047,3.8502,3.8502,9500.0],["2004-05-13",3.8502,4.3859,3.8502,4.3859,13800.0],["2004-05-14",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-17",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-18",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-19",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-20",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-21",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-24",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-25",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-26",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-27",4.3859,4.3859,4.3859,4.3859,0.0],["2004-05-28",4.3859,4.3859,4.3859,4.3859,0.0],["2004-06-01",4.3859,4.3859,4.3859,4.3859,0.0],["2004-06-02",4.3859,4.3859,4.3859,4.3859,0.0],["2004-06-03",4.3859,4.3859,4.3859,4.3859,0.0],["2004-06-04",4.3859,4.3859,4.3859,4.3859,0.0],["2004-06-07",4.3859,4.3859,4.3859,4.3859,0.0],["2004-06-08",4.3859,4.3859,4.3859,4.3859,0.0],["2004-06-09",4.0176,4.031,4.0176,4.031,800.0],["2004-06-10",4.0176,4.0176,4.0176,4.0176,200.0],["2004-06-14",4.0176,4.0176,4.0176,4.0176,0.0],["2004-06-15",4.0176,4.0176,4.0176,4.0176,0.0],["2004-06-16",4.0176,4.0176,4.0176,4.0176,0.0],["2004-06-17",4.0176,4.0176,4.0176,4.0176,0.0],["2004-06-18",4.0176,4.0176,4.0176,4.0176,0.0],["2004-06-21",4.0176,4.0176,4.0176,4.0176,0.0],["2004-06-22",4.0176,4.0176,4.0176,4.0176,0.0],["2004-06-23",4.0176,4.0176,4.0176,4.0176,0.0],["2004-06-24",4.0176,4.031,4.0176,4.031,3600.0],["2004-06-25",4.031,4.031,4.031,4.031,0.0],["2004-06-28",4.0176,4.0377,4.0176,4.0377,5000.0],["2004-06-29",4.0377,4.0377,4.0377,4.0377,0.0],["2004-06-30",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-01",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-02",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-06",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-07",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-08",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-09",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-12",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-13",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-14",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-15",4.0377,4.0377,4.0377,4.0377,0.0],["2004-07-16",4.6872,4.6872,4.6872,4.6872,500.0],["2004-07-19",4.6872,4.6872,4.6872,4.6872,0.0],["2004-07-20",4.6872,4.6872,4.6872,4.6872,0.0],["2004-07-21",4.3524,4.3524,4.3524,4.3524,300.0],["2004-07-22",4.3524,4.3524,4.3524,4.3524,2000.0],["2004-07-23",4.3524,4.3524,4.3524,4.3524,0.0],["2004-07-26",4.3524,4.3524,4.3524,4.3524,0.0],["2004-07-27",4.3524,4.3524,4.3524,4.3524,0.0],["2004-07-28",4.3524,4.3658,4.3524,4.3524,5500.0],["2004-07-29",4.3524,4.3524,4.3524,4.3524,0.0],["2004-07-30",4.3524,4.3524,4.3524,4.3524,0.0],["2004-08-02",4.3524,4.3524,4.3524,4.3524,0.0],["2004-08-03",4.3524,4.3524,4.3524,4.3524,0.0],["2004-08-04",4.3524,4.3524,4.3524,4.3524,0.0],["2004-08-05",4.3524,4.3658,4.3524,4.3658,2300.0],["2004-08-06",4.3658,4.3658,4.3658,4.3658,0.0],["2004-08-09",4.3658,4.3658,4.3658,4.3658,0.0],["2004-08-10",4.3658,4.3658,4.3658,4.3658,0.0],["2004-08-11",4.3658,4.3658,4.3658,4.3658,0.0],["2004-08-12",4.3658,4.3658,4.3658,4.3658,0.0],["2004-08-13",4.3658,4.3658,4.0176,4.0176,2400.0],["2004-08-16",4.0176,4.0176,4.0176,4.0176,0.0],["2004-08-17",4.0846,4.0846,4.0846,4.0846,500.0],["2004-08-18",4.0846,4.0846,4.0846,4.0846,0.0],["2004-08-19",4.0846,4.0846,4.0846,4.0846,0.0],["2004-08-20",4.0846,4.0846,4.0846,4.0846,0.0],["2004-08-23",4.0846,4.0846,4.0846,4.0846,0.0],["2004-08-24",4.0846,4.0846,4.0846,4.0846,0.0],["2004-08-25",4.1181,4.1181,4.0176,4.1181,4400.0],["2004-08-26",4.0176,4.0176,4.0176,4.0176,700.0],["2004-08-27",4.0176,4.0176,4.0176,4.0176,0.0],["2004-08-30",4.0176,4.0176,4.0176,4.0176,0.0],["2004-08-31",4.0176,4.0176,4.0176,4.0176,0.0],["2004-09-01",4.4194,4.4194,4.3524,4.3524,1500.0],["2004-09-02",4.4194,4.4194,4.4194,4.4194,300.0],["2004-09-03",4.4194,4.4194,4.4194,4.4194,0.0],["2004-09-07",4.4194,4.4194,4.4194,4.4194,0.0],["2004-09-08",4.4194,4.4194,4.4194,4.4194,0.0],["2004-09-09",4.3859,4.3859,4.3524,4.3524,900.0],["2004-09-10",4.3524,4.3524,4.3524,4.3524,0.0],["2004-09-13",3.8837,3.8837,3.8837,3.8837,1000.0],["2004-09-14",3.8837,3.8837,3.8837,3.8837,0.0],["2004-09-15",3.8837,3.8837,3.8837,3.8837,0.0],["2004-09-16",3.8837,3.8837,3.8837,3.8837,0.0],["2004-09-17",3.8837,3.8837,3.8837,3.8837,0.0],["2004-09-20",3.8837,3.8837,3.8837,3.8837,0.0],["2004-09-21",3.8837,3.8837,3.8837,3.8837,0.0],["2004-09-22",3.8837,3.8837,3.8837,3.8837,0.0],["2004-09-23",3.8837,3.8837,3.8837,3.8837,0.0],["2004-09-24",3.9172,4.0176,3.9172,4.0176,600.0],["2004-09-27",4.185,4.3859,4.0176,4.3859,5500.0],["2004-09-28",4.3859,4.3859,4.3524,4.3524,4500.0],["2004-09-29",4.3859,4.3859,4.3524,4.3859,1900.0],["2004-09-30",4.3859,4.3859,4.3524,4.3524,1000.0],["2004-10-01",4.3859,4.3859,4.3524,4.3524,500.0],["2004-10-04",4.3524,4.3524,4.3524,4.3524,0.0],["2004-10-05",4.3524,4.3524,4.3524,4.3524,0.0],["2004-10-06",4.185,4.185,4.1181,4.1181,1700.0],["2004-10-07",3.8168,4.0846,3.8168,3.8168,1900.0],["2004-10-08",3.7833,4.0176,3.7766,4.0176,9400.0],["2004-10-11",3.7632,3.7632,3.7632,3.7632,200.0],["2004-10-12",4.3859,4.3859,4.1516,4.1516,700.0],["2004-10-13",4.1181,4.1181,4.1181,4.1181,500.0],["2004-10-14",3.7699,3.79,3.7699,3.79,1200.0],["2004-10-15",3.79,3.79,3.79,3.79,0.0],["2004-10-18",3.79,3.79,3.79,3.79,0.0],["2004-10-19",3.79,3.79,3.79,3.79,0.0],["2004-10-20",3.79,3.79,3.79,3.79,0.0],["2004-10-21",3.79,3.79,3.79,3.79,0.0],["2004-10-22",3.79,3.79,3.79,3.79,0.0],["2004-10-25",3.7699,3.7699,3.7699,3.7699,300.0],["2004-10-26",3.7699,3.7699,3.7699,3.7699,0.0],["2004-10-27",3.7699,3.7699,3.7699,3.7699,0.0],["2004-10-28",3.7699,3.7699,3.7699,3.7699,0.0],["2004-10-29",3.7699,3.7699,3.7699,3.7699,0.0],["2004-11-01",3.7699,3.79,3.7699,3.79,600.0],["2004-11-02",3.79,3.79,3.79,3.79,0.0],["2004-11-03",3.79,3.79,3.79,3.79,0.0],["2004-11-04",3.79,3.79,3.79,3.79,0.0],["2004-11-05",3.79,3.79,3.79,3.79,0.0],["2004-11-08",3.79,3.79,3.79,3.79,0.0],["2004-11-09",3.79,3.79,3.79,3.79,0.0],["2004-11-10",3.79,3.79,3.79,3.79,0.0],["2004-11-11",3.79,3.79,3.79,3.79,0.0],["2004-11-12",3.79,3.79,3.79,3.79,0.0],["2004-11-15",3.79,3.79,3.79,3.79,0.0],["2004-11-16",3.79,3.79,3.79,3.79,0.0],["2004-11-17",3.79,3.79,3.79,3.79,0.0],["2004-11-18",3.79,3.79,3.79,3.79,0.0],["2004-11-19",4.0176,4.0176,3.7833,3.79,2400.0],["2004-11-22",3.7833,3.7833,3.7833,3.7833,200.0],["2004-11-23",3.7833,3.7833,3.7833,3.7833,0.0],["2004-11-24",4.2185,4.2185,3.7833,3.7833,800.0],["2004-11-26",4.3524,4.3524,4.319,4.319,1000.0],["2004-11-29",4.319,4.319,4.319,4.319,0.0],["2004-11-30",4.319,4.319,4.319,4.319,0.0],["2004-12-01",4.319,4.319,4.319,4.319,0.0],["2004-12-02",4.319,4.319,4.319,4.319,0.0],["2004-12-03",4.319,4.319,4.319,4.319,0.0],["2004-12-06",3.7833,3.7833,3.7833,3.7833,200.0],["2004-12-07",3.7833,3.7833,3.7833,3.7833,0.0],["2004-12-08",3.7833,3.7833,3.7833,3.7833,0.0],["2004-12-09",3.7833,3.7833,3.7833,3.7833,200.0],["2004-12-10",3.7833,3.7833,3.7833,3.7833,0.0],["2004-12-13",3.7833,3.7833,3.7833,3.7833,0.0],["2004-12-14",4.1047,4.1047,3.7833,3.7833,800.0],["2004-12-15",3.7833,3.7833,3.7833,3.7833,200.0],["2004-12-16",3.7833,3.7833,3.7833,3.7833,0.0],["2004-12-17",3.7833,3.7833,3.7833,3.7833,0.0],["2004-12-20",3.9172,3.9172,3.9172,3.9172,1000.0],["2004-12-21",3.9172,3.9172,3.9172,3.9172,0.0],["2004-12-22",3.9172,3.9172,3.9172,3.9172,0.0],["2004-12-23",3.9172,3.9172,3.9172,3.9172,0.0],["2004-12-27",3.9172,3.9172,3.9172,3.9172,0.0],["2004-12-28",3.7699,3.79,3.7699,3.79,3100.0],["2004-12-29",3.79,3.79,3.79,3.79,0.0],["2004-12-30",3.79,3.79,3.79,3.79,0.0],["2004-12-31",3.79,3.79,3.79,3.79,0.0],["2005-01-03",3.79,3.79,3.79,3.79,0.0],["2005-01-04",3.79,3.79,3.79,3.79,0.0],["2005-01-05",3.7833,3.7833,3.7833,3.7833,1000.0],["2005-01-06",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-07",3.7833,3.7833,3.7833,3.7833,300.0],["2005-01-10",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-11",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-12",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-13",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-14",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-18",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-19",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-20",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-21",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-24",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-25",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-26",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-27",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-28",3.7833,3.7833,3.7833,3.7833,0.0],["2005-01-31",3.7833,3.7833,3.7833,3.7833,0.0],["2005-02-01",4.0176,4.098,4.0176,4.098,1800.0],["2005-02-02",4.098,4.098,4.098,4.098,0.0],["2005-02-03",4.0176,4.0176,4.0176,4.0176,500.0],["2005-02-04",4.0176,4.0176,4.0176,4.0176,5200.0],["2005-02-07",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-08",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-09",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-10",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-11",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-14",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-15",4.0176,4.0176,4.0176,4.0176,400.0],["2005-02-16",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-17",4.0176,4.0176,4.0176,4.0176,200.0],["2005-02-18",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-22",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-23",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-24",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-25",4.0176,4.0176,4.0176,4.0176,0.0],["2005-02-28",4.0176,4.0176,4.0176,4.0176,0.0],["2005-03-01",4.0176,4.0176,4.0176,4.0176,0.0],["2005-03-02",4.0176,4.0176,4.0176,4.0176,0.0],["2005-03-03",4.0176,4.0176,4.0176,4.0176,0.0],["2005-03-04",4.0176,4.0176,4.0176,4.0176,0.0],["2005-03-07",4.0176,4.0176,4.0176,4.0176,0.0],["2005-03-08",4.0176,4.0176,4.0176,4.0176,0.0],["2005-03-09",4.0176,4.0176,4.0176,4.0176,1300.0],["2005-03-10",4.0176,4.0176,4.0176,4.0176,500.0],["2005-03-11",4.0176,4.0176,4.0176,4.0176,0.0],["2005-03-14",4.098,4.098,4.098,4.098,1500.0],["2005-03-15",4.098,4.098,4.098,4.098,0.0],["2005-03-16",4.098,4.098,4.098,4.098,0.0],["2005-03-17",4.0176,4.0176,4.0176,4.0176,1000.0],["2005-03-18",4.0176,4.0176,4.0176,4.0176,35500.0],["2005-03-21",4.0176,4.0176,4.0176,4.0176,0.0],["2005-03-22",3.8837,3.8837,3.8837,3.8837,700.0],["2005-03-23",3.8837,3.8837,3.8837,3.8837,0.0],["2005-03-24",3.8837,3.8837,3.8837,3.8837,0.0],["2005-03-28",3.8837,3.8837,3.8837,3.8837,0.0],["2005-03-29",3.8502,3.8502,3.8502,3.8502,400.0],["2005-03-30",3.8502,3.8502,3.8502,3.8502,0.0],["2005-03-31",3.8168,3.8168,3.8168,3.8168,1000.0],["2005-04-01",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-04",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-05",3.8168,3.8168,3.8168,3.8168,500.0],["2005-04-06",3.8168,3.8168,3.8168,3.8168,1600.0],["2005-04-07",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-08",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-11",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-12",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-13",3.8168,3.8168,3.8168,3.8168,100.0],["2005-04-14",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-15",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-18",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-19",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-20",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-21",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-22",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-25",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-26",3.8168,3.8168,3.8168,3.8168,400.0],["2005-04-27",3.8168,3.8168,3.8168,3.8168,0.0],["2005-04-28",3.8168,3.8168,3.8168,3.8168,1000.0],["2005-04-29",3.8168,3.8168,3.8168,3.8168,300.0],["2005-05-02",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-03",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-04",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-05",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-06",3.8168,3.8168,3.8168,3.8168,300.0],["2005-05-09",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-10",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-11",3.8168,3.8168,3.8168,3.8168,200.0],["2005-05-12",3.8168,3.8168,3.8168,3.8168,200.0],["2005-05-13",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-16",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-17",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-18",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-19",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-20",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-23",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-24",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-25",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-26",3.8168,3.8168,3.8168,3.8168,0.0],["2005-05-27",3.8168,3.8168,3.8168,3.8168,400.0],["2005-05-31",3.8168,3.8168,3.8168,3.8168,0.0],["2005-06-01",3.8168,3.8168,3.8168,3.8168,0.0],["2005-06-02",3.8168,3.8168,3.8168,3.8168,0.0],["2005-06-03",3.8168,3.8168,3.8168,3.8168,0.0],["2005-06-06",3.8168,3.8168,3.8168,3.8168,200.0],["2005-06-07",3.8168,3.8168,3.8168,3.8168,0.0],["2005-06-08",3.8168,3.8168,3.8168,3.8168,0.0],["2005-06-09",3.8168,3.8168,3.8168,3.8168,0.0],["2005-06-10",3.8168,3.8168,3.8168,3.8168,0.0],["2005-06-13",4.0176,4.0176,4.0176,4.0176,7500.0],["2005-06-14",4.0176,4.0176,4.0176,4.0176,2500.0],["2005-06-15",4.0176,4.0176,4.0176,4.0176,0.0],["2005-06-16",3.9842,3.9842,3.9842,3.9842,200.0],["2005-06-17",3.9842,3.9842,3.9842,3.9842,0.0],["2005-06-20",3.9842,3.9842,3.9842,3.9842,0.0],["2005-06-21",4.0846,4.0846,4.0846,4.0846,500.0],["2005-06-22",4.0846,4.0846,4.0846,4.0846,0.0],["2005-06-23",4.0846,4.0846,4.0846,4.0846,0.0],["2005-06-24",4.0846,4.1181,4.0846,4.1181,7400.0],["2005-06-27",4.0846,4.0846,4.0176,4.0176,3800.0],["2005-06-28",3.7833,3.7833,3.6493,3.6493,20700.0],["2005-06-29",3.6494,3.6828,3.4819,3.6828,45100.0],["2005-06-30",3.6828,3.6828,3.6828,3.6828,100.0],["2005-07-01",3.6828,3.6828,3.6828,3.6828,0.0],["2005-07-05",3.6828,3.6828,3.6828,3.6828,200.0],["2005-07-06",3.6828,3.6828,3.6828,3.6828,0.0],["2005-07-07",3.6828,3.6828,3.6828,3.6828,0.0],["2005-07-08",3.6828,3.6828,3.6828,3.6828,0.0],["2005-07-11",3.6828,3.6828,3.6828,3.6828,0.0],["2005-07-12",3.6828,3.6828,3.6828,3.6828,0.0],["2005-07-13",3.6828,3.6828,3.6828,3.6828,0.0],["2005-07-14",3.6828,3.6828,3.6828,3.6828,0.0],["2005-07-15",3.5154,3.5154,3.5154,3.5154,500.0],["2005-07-18",3.5154,3.5154,3.5154,3.5154,0.0],["2005-07-19",3.5154,3.5154,3.5154,3.5154,0.0],["2005-07-20",3.5154,3.5154,3.5154,3.5154,0.0],["2005-07-21",3.5154,3.5154,3.5154,3.5154,0.0],["2005-07-22",3.5154,3.5154,3.5154,3.5154,0.0],["2005-07-25",3.5154,3.5154,3.5154,3.5154,0.0],["2005-07-26",3.3815,3.3815,3.3815,3.3815,300.0],["2005-07-27",3.3815,3.3815,3.3815,3.3815,0.0],["2005-07-28",3.3815,3.3815,3.3815,3.3815,0.0],["2005-07-29",3.3815,3.3815,3.3815,3.3815,0.0],["2005-08-01",3.3815,3.3815,3.3815,3.3815,0.0],["2005-08-02",3.3815,3.3815,3.3815,3.3815,0.0],["2005-08-03",3.3815,3.3815,3.3815,3.3815,0.0],["2005-08-04",3.3815,3.3815,3.3815,3.3815,0.0],["2005-08-05",3.3815,3.3815,3.3815,3.3815,0.0],["2005-08-08",3.3815,3.3815,3.3815,3.3815,0.0],["2005-08-09",3.3815,3.3815,3.3815,3.3815,0.0],["2005-08-10",3.3815,3.3815,3.3815,3.3815,0.0],["2005-08-11",2.7119,2.7119,2.7119,2.7119,100.0],["2005-08-12",2.7119,2.7119,2.7119,2.7119,0.0],["2005-08-15",2.7119,2.7119,2.7119,2.7119,0.0],["2005-08-16",2.7119,2.7119,2.7119,2.7119,1000.0],["2005-08-17",2.7119,2.7119,2.7119,2.7119,0.0],["2005-08-18",2.7119,2.7119,2.7119,2.7119,6500.0],["2005-08-19",2.7119,2.7119,2.7119,2.7119,0.0],["2005-08-22",2.7119,2.7119,2.7119,2.7119,0.0],["2005-08-23",2.7119,2.7119,2.7119,2.7119,200.0],["2005-08-24",2.7119,2.7119,2.7119,2.7119,0.0],["2005-08-25",2.7119,2.7119,2.7119,2.7119,0.0],["2005-08-26",2.7119,2.7119,2.6784,2.7119,4100.0],["2005-08-29",2.7119,2.7119,2.7119,2.7119,500.0],["2005-08-30",2.7119,2.7119,2.7119,2.7119,0.0],["2005-08-31",2.7119,2.7119,2.7119,2.7119,0.0],["2005-09-01",2.7119,2.7119,2.7119,2.7119,0.0],["2005-09-02",2.7119,2.7119,2.7119,2.7119,0.0],["2005-09-06",2.7119,2.7119,2.7119,2.7119,0.0],["2005-09-07",2.7119,2.7119,2.6784,2.6784,36600.0],["2005-09-08",3.0132,3.0132,3.0132,3.0132,1500.0],["2005-09-09",3.0132,3.0132,3.0132,3.0132,0.0],["2005-09-12",3.0132,3.0132,3.0132,3.0132,0.0],["2005-09-13",2.8458,2.8458,2.6784,2.6784,1600.0],["2005-09-14",2.7119,2.7119,2.6784,2.6784,1500.0],["2005-09-15",2.6784,2.6784,2.6784,2.6784,0.0],["2005-09-16",2.6784,2.6784,2.6784,2.6784,0.0],["2005-09-19",2.511,2.511,2.511,2.511,200.0],["2005-09-20",2.511,2.511,2.511,2.511,300.0],["2005-09-21",2.511,2.511,2.511,2.511,0.0],["2005-09-22",2.511,2.511,2.511,2.511,0.0],["2005-09-23",2.511,2.511,2.511,2.511,0.0],["2005-09-26",2.511,2.511,2.511,2.511,0.0],["2005-09-27",2.511,2.511,2.511,2.511,0.0],["2005-09-28",2.511,2.511,2.511,2.511,0.0],["2005-09-29",2.511,2.511,2.511,2.511,0.0],["2005-09-30",2.511,2.511,2.511,2.511,0.0],["2005-10-03",2.511,2.511,2.511,2.511,1200.0],["2005-10-04",2.511,2.511,2.511,2.511,500.0],["2005-10-05",2.511,2.511,2.511,2.511,0.0],["2005-10-06",2.511,2.511,2.511,2.511,0.0],["2005-10-07",2.511,2.511,2.511,2.511,0.0],["2005-10-10",2.511,2.511,2.511,2.511,1000.0],["2005-10-11",2.511,2.511,2.511,2.511,0.0],["2005-10-12",2.511,2.511,2.511,2.511,0.0],["2005-10-13",2.511,2.511,2.511,2.511,0.0],["2005-10-14",2.511,2.511,2.511,2.511,0.0],["2005-10-17",2.511,2.511,2.511,2.511,0.0],["2005-10-18",2.3503,2.3503,2.3503,2.3503,300.0],["2005-10-19",2.3503,2.3503,1.8414,1.8414,4100.0],["2005-10-20",1.741,1.741,1.741,1.741,6300.0],["2005-10-21",1.741,1.741,1.741,1.741,0.0],["2005-10-24",1.8079,1.8079,1.674,1.674,1000.0],["2005-10-25",0.6763,1.5066,0.6763,1.5066,2200.0],["2005-10-26",1.5066,1.5066,1.5066,1.5066,0.0],["2005-10-27",1.5066,1.5066,1.5066,1.5066,0.0],["2005-10-28",1.6071,1.674,1.6071,1.674,800.0],["2005-10-31",1.674,1.674,1.674,1.674,0.0],["2005-11-01",1.674,1.674,1.674,1.674,0.0],["2005-11-02",1.674,1.674,1.674,1.674,0.0],["2005-11-03",1.674,1.674,1.674,1.674,0.0],["2005-11-04",1.6071,1.674,1.6071,1.674,400.0],["2005-11-07",1.674,1.674,1.674,1.674,0.0],["2005-11-08",1.6071,1.6071,1.6071,1.6071,300.0],["2005-11-09",1.7745,1.7745,1.7745,1.7745,1200.0],["2005-11-10",1.6071,1.6071,1.6071,1.6071,400.0],["2005-11-11",1.4798,1.5066,1.4798,1.5066,2000.0],["2005-11-14",1.5066,1.5066,1.5066,1.5066,0.0],["2005-11-15",1.4798,1.4798,1.4798,1.4798,200.0],["2005-11-16",1.4798,1.4798,1.4798,1.4798,0.0],["2005-11-17",1.4798,1.4798,1.4798,1.4798,700.0],["2005-11-18",1.4798,1.4798,1.4798,1.4798,1000.0],["2005-11-21",1.4798,1.4798,1.4798,1.4798,0.0],["2005-11-22",1.4798,1.4798,1.4798,1.4798,0.0],["2005-11-23",1.5066,1.5066,1.5066,1.5066,6500.0],["2005-11-25",1.5066,1.5066,1.5066,1.5066,0.0],["2005-11-28",1.5066,1.5066,1.5066,1.5066,0.0],["2005-11-29",1.5066,1.5066,1.5066,1.5066,100.0],["2005-11-30",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-01",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-02",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-05",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-06",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-07",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-08",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-09",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-12",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-13",1.5066,1.5066,1.5066,1.5066,1500.0],["2005-12-14",1.5066,1.5066,1.5066,1.5066,300.0],["2005-12-15",1.5066,1.5066,1.5066,1.5066,1200.0],["2005-12-16",1.5066,1.5066,1.5066,1.5066,0.0],["2005-12-19",1.5066,1.5066,1.3392,1.3392,11400.0],["2005-12-20",1.3392,1.3392,1.3392,1.3392,1500.0],["2005-12-21",1.3392,1.3392,1.3392,1.3392,0.0],["2005-12-22",1.3727,1.3727,1.3392,1.3392,4200.0],["2005-12-23",1.3392,1.3392,1.3392,1.3392,2800.0],["2005-12-27",1.3392,1.3392,1.3392,1.3392,10700.0],["2005-12-28",1.3392,1.3392,1.3392,1.3392,5000.0],["2005-12-29",1.3392,1.3392,1.3392,1.3392,0.0],["2005-12-30",1.2723,1.3392,1.2723,1.3392,1500.0],["2006-01-03",1.3392,1.3392,1.3392,1.3392,0.0],["2006-01-04",1.4062,1.4062,1.4062,1.4062,500.0],["2006-01-05",1.5736,1.5736,1.5736,1.5736,100.0],["2006-01-06",1.5736,1.5736,1.5736,1.5736,0.0],["2006-01-09",1.5066,1.5066,1.5066,1.5066,600.0],["2006-01-10",1.5066,1.5066,1.5066,1.5066,0.0],["2006-01-11",1.5066,1.5066,1.5066,1.5066,0.0],["2006-01-12",1.5066,1.5066,1.5066,1.5066,700.0],["2006-01-13",1.5066,1.5066,1.5066,1.5066,700.0],["2006-01-17",1.5066,1.5066,1.5066,1.5066,500.0],["2006-01-18",1.5066,1.5066,1.5066,1.5066,1000.0],["2006-01-19",1.5066,1.5066,1.5066,1.5066,0.0],["2006-01-20",1.5066,1.5066,1.5066,1.5066,0.0],["2006-01-23",1.5066,1.5066,1.5066,1.5066,2100.0],["2006-01-24",1.5066,1.5066,1.5066,1.5066,0.0],["2006-01-25",1.5736,1.5736,1.5736,1.5736,1500.0],["2006-01-26",1.5736,1.5736,1.5736,1.5736,0.0],["2006-01-27",1.5736,1.5736,1.5736,1.5736,0.0],["2006-01-30",1.5736,1.5736,1.5736,1.5736,0.0],["2006-01-31",1.5736,1.5736,1.5736,1.5736,0.0],["2006-02-01",1.5736,1.5736,1.5736,1.5736,0.0],["2006-02-02",1.5736,1.5736,1.5736,1.5736,0.0],["2006-02-03",1.5736,1.5736,1.5736,1.5736,0.0],["2006-02-06",1.5736,1.5736,1.5736,1.5736,0.0],["2006-02-07",1.5736,1.5736,1.5736,1.5736,0.0],["2006-02-08",1.5736,1.5736,1.5736,1.5736,0.0],["2006-02-09",1.5736,1.5736,1.5736,1.5736,0.0],["2006-02-10",1.5736,1.5736,1.5736,1.5736,0.0],["2006-02-13",1.3392,1.3392,1.3392,1.3392,400.0],["2006-02-14",1.3392,1.3392,1.3392,1.3392,0.0],["2006-02-15",1.3392,1.3392,1.3392,1.3392,0.0],["2006-02-16",1.3392,1.3392,1.3392,1.3392,0.0],["2006-02-17",1.3392,1.3392,1.3392,1.3392,0.0],["2006-02-21",1.5066,1.5066,1.3392,1.3392,1300.0],["2006-02-22",1.3392,1.3392,1.3392,1.3392,0.0],["2006-02-23",1.2723,1.2723,1.2723,1.2723,500.0],["2006-02-24",1.2723,1.2723,1.2723,1.2723,0.0],["2006-02-27",1.2723,1.2723,1.2723,1.2723,500.0],["2006-02-28",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-01",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-02",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-03",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-06",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-07",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-08",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-09",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-10",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-13",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-14",1.2856,1.2856,1.2856,1.2856,175900.0],["2006-03-15",1.2856,1.2856,1.2856,1.2856,0.0],["2006-03-16",1.2723,1.2723,1.2723,1.2723,100.0],["2006-03-17",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-20",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-21",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-22",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-23",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-24",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-27",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-28",1.2723,1.2723,1.2723,1.2723,1000.0],["2006-03-29",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-30",1.2723,1.2723,1.2723,1.2723,0.0],["2006-03-31",1.2723,1.2723,1.2723,1.2723,0.0],["2006-04-03",1.2723,1.2723,1.2723,1.2723,0.0],["2006-04-04",1.2723,1.2723,1.2723,1.2723,0.0],["2006-04-05",1.2723,1.2723,1.2723,1.2723,0.0],["2006-04-06",1.2723,1.2723,1.2723,1.2723,1000.0],["2006-04-07",1.2723,1.4397,1.2723,1.4397,2500.0],["2006-04-10",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-11",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-12",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-13",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-17",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-18",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-19",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-20",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-21",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-24",1.4397,1.4397,1.4397,1.4397,3900.0],["2006-04-25",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-26",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-27",1.4397,1.4397,1.4397,1.4397,0.0],["2006-04-28",1.4397,1.4397,1.4397,1.4397,0.0],["2006-05-01",1.4397,1.4397,1.4397,1.4397,0.0],["2006-05-02",1.4397,1.4397,1.4397,1.4397,0.0],["2006-05-03",1.2053,1.2053,1.2053,1.2053,200.0],["2006-05-04",1.2053,1.2053,1.2053,1.2053,0.0],["2006-05-05",1.2053,1.2053,1.2053,1.2053,0.0],["2006-05-08",1.2053,1.2053,1.2053,1.2053,0.0],["2006-05-09",1.2053,1.2053,1.2053,1.2053,0.0],["2006-05-10",1.2053,1.2053,1.2053,1.2053,0.0],["2006-05-11",1.2053,1.2053,1.2053,1.2053,0.0],["2006-05-12",1.2053,1.2053,1.2053,1.2053,0.0],["2006-05-15",1.2053,1.2053,1.2053,1.2053,0.0],["2006-05-16",1.2388,1.3392,1.2388,1.3392,3200.0],["2006-05-17",1.3727,1.6405,1.3727,1.6405,3000.0],["2006-05-18",1.7075,1.7075,1.7075,1.7075,1700.0],["2006-05-19",1.7075,1.7075,1.7075,1.7075,0.0],["2006-05-22",1.7075,1.7075,1.7075,1.7075,0.0],["2006-05-23",1.7075,1.7075,1.7075,1.7075,0.0],["2006-05-24",1.7075,1.7075,1.7075,1.7075,0.0],["2006-05-25",1.7075,1.7075,1.7075,1.7075,0.0],["2006-05-26",1.7075,1.7075,1.7075,1.7075,0.0],["2006-05-30",1.7075,1.7075,1.7075,1.7075,0.0],["2006-05-31",1.7075,1.7075,1.7075,1.7075,0.0],["2006-06-01",1.7075,1.7075,1.7075,1.7075,0.0],["2006-06-02",1.8079,1.8079,1.8079,1.8079,500.0],["2006-06-05",1.8079,1.8079,1.8079,1.8079,0.0],["2006-06-06",1.8079,1.8079,1.8079,1.8079,0.0],["2006-06-07",1.7745,1.7745,1.7745,1.7745,800.0],["2006-06-08",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-09",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-12",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-13",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-14",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-15",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-16",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-19",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-20",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-21",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-22",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-23",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-26",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-27",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-28",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-29",1.7745,1.7745,1.7745,1.7745,0.0],["2006-06-30",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-03",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-05",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-06",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-07",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-10",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-11",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-12",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-13",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-14",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-17",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-18",1.7745,1.7745,1.7745,1.7745,1100.0],["2006-07-19",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-20",1.7745,1.7745,1.7745,1.7745,0.0],["2006-07-21",1.7075,1.7075,1.7075,1.7075,200.0],["2006-07-24",1.7075,1.7075,1.3392,1.3392,1000.0],["2006-07-25",1.3392,1.3392,1.3392,1.3392,0.0],["2006-07-26",1.3392,1.3392,1.3392,1.3392,0.0],["2006-07-27",1.3392,1.3392,1.3392,1.3392,0.0],["2006-07-28",1.3392,1.3392,1.3392,1.3392,0.0],["2006-07-31",1.3392,1.3392,1.3392,1.3392,0.0],["2006-08-01",1.3392,1.3392,1.3392,1.3392,0.0],["2006-08-02",1.3392,1.3392,1.3392,1.3392,0.0],["2006-08-03",2.0088,2.0088,2.0088,2.0088,1000.0],["2006-08-04",2.0088,2.0088,2.0088,2.0088,500.0],["2006-08-07",2.0088,2.0088,2.0088,2.0088,0.0],["2006-08-08",2.0088,2.0088,2.0088,2.0088,0.0],["2006-08-09",2.0088,2.0088,2.0088,2.0088,0.0],["2006-08-10",2.0088,2.0088,2.0088,2.0088,500.0],["2006-08-11",1.674,1.674,1.674,1.674,200.0],["2006-08-14",1.674,1.674,1.674,1.674,0.0],["2006-08-15",1.674,1.674,1.674,1.674,0.0],["2006-08-16",2.0088,2.0088,2.0088,2.0088,500.0],["2006-08-17",2.0088,2.0088,2.0088,2.0088,0.0],["2006-08-18",1.674,4.2855,1.674,2.6784,10700.0],["2006-08-21",2.6784,2.6784,2.1762,2.1762,1200.0],["2006-08-22",2.3436,2.6784,2.3436,2.578,5200.0],["2006-08-23",2.578,2.578,2.578,2.578,0.0],["2006-08-24",2.578,2.578,2.578,2.578,0.0],["2006-08-25",2.578,2.578,2.578,2.578,0.0],["2006-08-28",2.6918,2.6918,2.6918,2.6918,500.0],["2006-08-29",2.8123,2.8123,2.8123,2.8123,500.0],["2006-08-30",2.8123,2.8123,2.8123,2.8123,0.0],["2006-08-31",2.8123,2.8123,2.8123,2.8123,0.0],["2006-09-01",2.8123,2.8123,2.8123,2.8123,0.0],["2006-09-05",2.8123,2.8123,2.8123,2.8123,0.0],["2006-09-06",2.8123,2.8123,2.8123,2.8123,0.0],["2006-09-07",2.8123,2.8123,2.8123,2.8123,0.0],["2006-09-08",2.8123,2.8123,2.8123,2.8123,0.0],["2006-09-11",2.7454,2.7454,2.7454,2.7454,1000.0],["2006-09-12",2.7454,2.7454,2.7454,2.7454,0.0],["2006-09-13",2.7454,2.7454,2.7454,2.7454,0.0],["2006-09-14",2.7454,2.7454,2.7454,2.7454,0.0],["2006-09-15",2.7454,2.7454,2.7454,2.7454,0.0],["2006-09-18",2.8123,3.0802,2.7454,3.0802,5000.0],["2006-09-19",3.0802,3.0802,3.0802,3.0802,0.0],["2006-09-20",3.0802,3.0802,3.0802,3.0802,0.0],["2006-09-21",3.0802,3.0802,3.0802,3.0802,0.0],["2006-09-22",2.7119,2.7119,2.0423,2.0423,13300.0],["2006-09-25",2.2767,2.2767,2.2767,2.2767,1700.0],["2006-09-26",2.2767,2.2767,2.2767,2.2767,0.0],["2006-09-27",2.2097,2.2097,2.2097,2.2097,600.0],["2006-09-28",2.2097,2.2097,2.2097,2.2097,0.0],["2006-09-29",2.2097,2.2097,1.9753,1.9753,700.0],["2006-10-02",2.5445,2.5445,2.5445,2.5445,500.0],["2006-10-03",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-04",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-05",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-06",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-09",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-10",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-11",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-12",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-13",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-16",2.5445,2.5445,2.5445,2.5445,0.0],["2006-10-17",2.3436,2.3436,2.3436,2.3436,2000.0],["2006-10-18",2.1093,2.1093,2.1093,2.1093,100.0],["2006-10-19",2.1093,2.1093,2.1093,2.1093,0.0],["2006-10-20",2.1093,2.1093,2.1093,2.1093,0.0],["2006-10-23",2.1093,2.1093,2.1093,2.1093,0.0],["2006-10-24",2.1093,2.1093,2.1093,2.1093,0.0],["2006-10-25",2.1762,2.1762,2.1762,2.1762,500.0],["2006-10-26",2.1762,2.1762,2.1762,2.1762,0.0],["2006-10-27",2.511,2.511,2.511,2.511,1000.0],["2006-10-30",2.511,2.511,2.511,2.511,0.0],["2006-10-31",2.511,2.511,2.511,2.511,0.0],["2006-11-01",2.511,2.511,2.511,2.511,0.0],["2006-11-02",2.511,2.511,2.511,2.511,0.0],["2006-11-03",2.511,2.511,2.511,2.511,500.0],["2006-11-06",2.511,2.511,2.511,2.511,0.0],["2006-11-07",2.511,2.511,2.511,2.511,0.0],["2006-11-08",2.511,2.511,2.511,2.511,0.0],["2006-11-09",2.511,2.511,2.511,2.511,0.0],["2006-11-10",2.511,2.511,2.511,2.511,0.0],["2006-11-13",2.511,2.511,2.511,2.511,0.0],["2006-11-14",2.511,2.511,2.511,2.511,0.0],["2006-11-15",2.511,2.511,2.511,2.511,0.0],["2006-11-16",2.511,2.511,2.511,2.511,0.0],["2006-11-17",2.6784,2.6784,2.6784,2.6784,400.0],["2006-11-20",2.6784,2.6784,2.6784,2.6784,0.0],["2006-11-21",2.6784,2.6784,2.6784,2.6784,0.0],["2006-11-22",2.6784,2.6784,2.6784,2.6784,0.0],["2006-11-24",2.6784,2.6784,2.6784,2.6784,0.0],["2006-11-27",2.6784,2.6784,2.6784,2.6784,0.0],["2006-11-28",3.1806,3.194,3.1605,3.1605,1800.0],["2006-11-29",3.1605,3.1605,3.1605,3.1605,0.0],["2006-11-30",2.6449,2.6449,2.6449,2.6449,400.0],["2006-12-01",2.6449,2.6449,2.6449,2.6449,0.0],["2006-12-04",2.5177,2.5177,2.5177,2.5177,2000.0],["2006-12-05",2.5177,2.5177,2.5177,2.5177,0.0],["2006-12-06",2.511,2.6115,2.511,2.6115,1400.0],["2006-12-07",2.511,2.6784,1.9753,2.6784,3500.0],["2006-12-08",3.0132,3.6828,3.0132,3.6828,7600.0],["2006-12-11",4.0176,4.6872,3.9507,3.9507,6900.0],["2006-12-12",4.0176,4.0176,4.0176,4.0176,700.0],["2006-12-13",4.319,4.319,4.2185,4.2185,500.0],["2006-12-14",4.2185,4.2185,4.2185,4.2185,0.0],["2006-12-15",4.319,4.319,4.1181,4.185,2800.0],["2006-12-18",4.1181,4.1181,4.1181,4.1181,500.0],["2006-12-19",4.1181,4.1181,4.1181,4.1181,0.0],["2006-12-20",3.8502,3.8502,3.8502,3.8502,1000.0],["2006-12-21",3.8837,3.8837,3.8502,3.8502,1500.0],["2006-12-22",3.9172,3.9172,3.8502,3.8502,10000.0],["2006-12-26",4.3457,4.3457,3.9842,3.9842,1000.0],["2006-12-27",3.9842,3.9842,3.9842,3.9842,0.0],["2006-12-28",4.0176,4.3524,4.0176,4.3524,5800.0],["2006-12-29",4.3524,4.3524,4.0846,4.3457,2000.0],["2007-01-03",4.3457,4.3457,4.3457,4.3457,0.0],["2007-01-04",4.3524,4.3524,4.0176,4.3524,6400.0],["2007-01-05",4.185,4.185,4.185,4.185,100000.0],["2007-01-08",4.3524,4.3524,4.3524,4.3524,100.0],["2007-01-09",4.3524,4.3524,4.185,4.185,21500.0],["2007-01-10",4.185,4.185,4.185,4.185,0.0],["2007-01-11",4.185,4.185,4.185,4.185,0.0],["2007-01-12",4.185,4.185,4.185,4.185,0.0],["2007-01-16",4.1516,4.1516,4.1516,4.1516,200.0],["2007-01-17",4.1181,4.1181,4.1181,4.1181,600.0],["2007-01-18",4.1516,4.1516,4.1516,4.1516,800.0],["2007-01-19",4.1516,4.1516,4.1516,4.1516,0.0],["2007-01-22",4.1516,4.1516,4.1516,4.1516,0.0],["2007-01-23",4.185,4.185,4.1181,4.1181,10200.0],["2007-01-24",4.1181,4.1516,4.1181,4.1516,1000.0],["2007-01-25",4.0176,4.1516,4.0176,4.1516,5500.0],["2007-01-26",4.0176,4.0176,4.0176,4.0176,400.0],["2007-01-29",4.0511,4.1516,4.0511,4.1516,400.0],["2007-01-30",4.1516,4.1516,4.1516,4.1516,0.0],["2007-01-31",4.1516,4.1516,4.1516,4.1516,0.0],["2007-02-01",4.1516,4.1516,4.1516,4.1516,2500.0],["2007-02-02",4.1516,4.1516,4.1516,4.1516,1000.0],["2007-02-05",4.1516,4.1516,4.1516,4.1516,1000.0],["2007-02-06",4.0846,4.1047,4.0846,4.1047,5900.0],["2007-02-07",4.1248,4.1248,4.1248,4.1248,3000.0],["2007-02-08",4.1248,4.1248,4.1248,4.1248,0.0],["2007-02-09",4.1248,4.1248,4.1248,4.1248,0.0],["2007-02-12",4.1315,4.1315,4.1315,4.1315,1000.0],["2007-02-13",4.1315,4.1315,4.1315,4.1315,0.0],["2007-02-14",4.1516,4.1516,4.1516,4.1516,2500.0],["2007-02-15",4.1516,4.1516,4.1516,4.1516,700.0],["2007-02-16",4.1516,4.1516,4.1516,4.1516,0.0],["2007-02-20",4.1315,4.1315,4.1315,4.1315,1500.0],["2007-02-21",4.1516,4.1516,4.1516,4.1516,1500.0],["2007-02-22",4.1516,4.185,4.1516,4.185,2000.0],["2007-02-23",4.185,4.185,4.1516,4.1516,2600.0],["2007-02-26",4.1516,4.1516,4.1516,4.1516,0.0],["2007-02-27",4.1516,4.1516,4.0176,4.0176,3000.0],["2007-02-28",4.0176,4.1516,4.0176,4.1516,4500.0],["2007-03-01",4.1516,4.1516,4.1516,4.1516,600.0],["2007-03-02",4.0511,4.1516,4.0511,4.1516,7800.0],["2007-03-05",4.1516,4.1516,4.1516,4.1516,0.0],["2007-03-06",4.1516,4.1516,4.1516,4.1516,0.0],["2007-03-07",4.0846,4.0846,4.0846,4.0846,100.0],["2007-03-08",4.0846,4.0846,4.0846,4.0846,0.0],["2007-03-09",4.0846,4.0846,4.0846,4.0846,0.0],["2007-03-12",4.0846,4.0846,4.0846,4.0846,0.0],["2007-03-13",4.0846,4.0846,4.0846,4.0846,0.0],["2007-03-14",4.0846,4.0846,4.0846,4.0846,0.0],["2007-03-15",4.1181,4.1181,4.1181,4.1181,500.0],["2007-03-16",4.1181,4.1181,4.1181,4.1181,0.0],["2007-03-19",4.1181,4.1181,4.1181,4.1181,200.0],["2007-03-20",4.1181,4.1181,4.1181,4.1181,900.0],["2007-03-21",4.1181,4.1181,4.1181,4.1181,0.0],["2007-03-22",4.1516,4.1516,4.1516,4.1516,500.0],["2007-03-23",4.1516,4.1516,4.1516,4.1516,0.0],["2007-03-26",4.185,4.319,4.1516,4.319,3700.0],["2007-03-27",4.252,4.252,4.252,4.252,600.0],["2007-03-28",4.252,4.252,4.252,4.252,0.0],["2007-03-29",4.1583,4.1583,4.1516,4.1516,1200.0],["2007-03-30",4.1516,4.1516,4.1516,4.1516,0.0],["2007-04-02",4.1516,4.1516,4.1516,4.1516,0.0],["2007-04-03",4.1516,4.1516,4.1516,4.1516,0.0],["2007-04-04",4.1716,4.1716,4.1716,4.1716,300.0],["2007-04-05",4.319,4.319,4.1181,4.1716,7000.0],["2007-04-09",4.1716,4.1716,4.1716,4.1716,0.0],["2007-04-10",4.1716,4.1716,4.1716,4.1716,0.0],["2007-04-11",4.1516,4.1516,4.1516,4.1516,500.0],["2007-04-12",4.1516,4.1516,4.1516,4.1516,4000.0],["2007-04-13",4.0846,4.0846,4.0846,4.0846,1000.0],["2007-04-16",4.1516,4.1516,4.1516,4.1516,5000.0],["2007-04-17",4.185,4.185,4.1516,4.1516,5000.0],["2007-04-18",4.1516,4.1516,4.1516,4.1516,0.0],["2007-04-19",4.1516,4.1516,4.1516,4.1516,0.0],["2007-04-20",4.1516,4.1516,4.1516,4.1516,0.0],["2007-04-23",4.1516,4.1516,4.1516,4.1516,0.0],["2007-04-24",4.1516,4.1516,4.1516,4.1516,0.0],["2007-04-25",4.1516,4.1516,4.1516,4.1516,0.0],["2007-04-26",4.185,4.1917,4.185,4.1917,122000.0],["2007-04-27",4.1917,4.1917,4.1917,4.1917,0.0],["2007-04-30",4.1516,4.8212,4.1516,4.3524,30400.0],["2007-05-01",4.4864,4.4864,4.3524,4.3524,1100.0],["2007-05-02",4.3524,4.3524,4.3524,4.3524,0.0],["2007-05-03",4.3524,4.3524,4.3524,4.3524,0.0],["2007-05-04",4.185,4.185,4.185,4.185,5000.0],["2007-05-07",4.185,4.185,4.185,4.185,500.0],["2007-05-08",4.185,4.185,4.185,4.185,0.0],["2007-05-09",4.185,4.185,4.185,4.185,0.0],["2007-05-10",4.3524,4.3524,4.3524,4.3524,500.0],["2007-05-11",4.2185,4.2185,4.2185,4.2185,1000.0],["2007-05-14",4.2185,4.2185,4.2185,4.2185,0.0],["2007-05-15",4.2185,4.2185,4.2185,4.2185,0.0],["2007-05-16",4.2185,4.2185,4.2185,4.2185,0.0],["2007-05-17",4.2185,4.2185,4.185,4.185,8100.0],["2007-05-18",4.185,4.1917,4.185,4.1917,4700.0],["2007-05-21",4.1516,4.185,4.1516,4.1583,14100.0],["2007-05-22",4.1583,4.1583,4.1583,4.1583,0.0],["2007-05-23",4.1583,4.1583,4.1583,4.1583,0.0],["2007-05-24",4.1583,4.1583,4.1583,4.1583,0.0],["2007-05-25",4.185,4.185,4.185,4.185,500.0],["2007-05-29",4.3524,4.6538,4.3524,4.6538,2100.0],["2007-05-30",4.4194,4.4194,4.185,4.185,6000.0],["2007-05-31",4.1516,4.3524,4.1516,4.3524,7500.0],["2007-06-01",4.185,4.185,4.185,4.185,505900.0],["2007-06-04",4.185,4.185,4.185,4.185,0.0],["2007-06-05",4.185,4.185,4.185,4.185,200.0],["2007-06-06",4.185,4.2185,4.185,4.2185,1300.0],["2007-06-07",4.2185,4.2185,4.2185,4.2185,0.0],["2007-06-08",4.2185,4.2185,4.2185,4.2185,0.0],["2007-06-11",4.319,4.319,4.319,4.319,200.0],["2007-06-12",4.185,4.185,4.185,4.185,200.0],["2007-06-13",4.185,4.185,4.185,4.185,0.0],["2007-06-14",4.185,4.185,4.185,4.185,0.0],["2007-06-15",4.185,4.185,4.185,4.185,0.0],["2007-06-18",4.2855,4.2855,4.2855,4.2855,500.0],["2007-06-19",4.3524,4.7542,4.3524,4.7542,5900.0],["2007-06-20",4.7542,4.8546,4.7542,4.7542,19800.0],["2007-06-21",4.7542,4.8212,4.6872,4.8212,24800.0],["2007-06-22",4.8212,4.8212,4.8212,4.8212,0.0],["2007-06-25",4.8546,4.8546,4.8546,4.8546,400.0],["2007-06-26",5.022,5.022,4.8881,5.022,4700.0],["2007-06-27",5.022,5.022,5.022,5.022,2000.0],["2007-06-28",5.022,5.022,5.022,5.022,600.0],["2007-06-29",4.8546,5.022,4.5935,5.022,3900.0],["2007-07-02",4.8546,4.8546,4.7207,4.7207,1000.0],["2007-07-03",4.8546,5.022,4.8546,5.022,600.0],["2007-07-05",5.022,5.022,5.022,5.022,1000.0],["2007-07-06",5.022,5.2899,5.022,5.2899,1500.0],["2007-07-09",5.1894,5.6916,5.1894,5.6247,5500.0],["2007-07-10",5.3568,5.6247,5.1894,5.1894,3900.0],["2007-07-11",5.4908,5.4908,5.4908,5.4908,1000.0],["2007-07-12",5.3568,5.3568,5.2564,5.2564,1000.0],["2007-07-13",5.4238,5.4238,5.2564,5.2564,3300.0],["2007-07-16",5.0555,5.0555,5.0555,5.0555,600.0],["2007-07-17",5.0555,5.0555,4.8546,5.022,15600.0],["2007-07-18",5.1894,5.1894,5.156,5.156,77800.0],["2007-07-19",5.089,5.089,5.022,5.022,15500.0],["2007-07-20",5.022,5.022,5.022,5.022,0.0],["2007-07-23",4.9886,5.022,4.9886,5.022,2500.0],["2007-07-24",5.022,5.022,4.8546,4.8948,6300.0],["2007-07-25",4.8948,5.022,4.8948,5.022,9600.0],["2007-07-26",5.022,5.022,5.022,5.022,1300.0],["2007-07-27",4.9551,4.9551,4.7877,4.9015,2000.0],["2007-07-30",4.7877,4.8948,4.7877,4.8948,3700.0],["2007-07-31",5.089,5.089,4.9551,5.022,11300.0],["2007-08-01",4.8546,4.8546,4.8546,4.8546,3000.0],["2007-08-02",4.9216,4.9216,4.9216,4.9216,3000.0],["2007-08-03",4.9283,5.1894,4.9216,5.1894,11000.0],["2007-08-06",5.022,5.022,4.9216,4.9216,2100.0],["2007-08-07",5.022,5.022,4.7944,4.8212,2500.0],["2007-08-08",4.8546,4.8546,4.8546,4.8546,1000.0],["2007-08-09",4.8279,5.1894,4.8279,5.022,11000.0],["2007-08-10",5.022,5.156,4.8613,5.156,13100.0],["2007-08-13",5.156,5.156,5.156,5.156,0.0],["2007-08-14",4.9551,5.022,4.7944,5.022,1700.0],["2007-08-15",5.022,5.022,4.9216,5.022,2800.0],["2007-08-16",4.9216,5.0287,4.8546,5.0287,3200.0],["2007-08-17",5.0287,5.0287,5.0287,5.0287,0.0],["2007-08-20",5.022,5.022,4.9551,4.9551,800.0],["2007-08-21",4.9551,4.9551,4.9551,4.9551,0.0],["2007-08-22",4.9551,5.156,4.9551,5.0555,8500.0],["2007-08-23",5.0555,5.0555,5.0555,5.0555,0.0],["2007-08-24",5.0957,5.2229,5.0957,5.2229,3100.0],["2007-08-27",5.3568,5.3903,5.3568,5.3568,19300.0],["2007-08-28",5.3568,5.3568,5.3568,5.3568,0.0],["2007-08-29",5.3568,5.3568,5.3568,5.3568,100.0],["2007-08-30",5.3568,5.4238,5.3568,5.4238,300.0],["2007-08-31",5.4908,5.4908,5.4908,5.4908,500.0],["2007-09-04",5.6247,5.6916,5.5778,5.5778,8200.0],["2007-09-05",5.5778,5.5778,5.5778,5.5778,0.0],["2007-09-06",5.6113,5.6113,5.5577,5.6113,700.0],["2007-09-07",5.5912,5.6582,5.5577,5.6582,2300.0],["2007-09-10",5.6582,5.6582,5.5912,5.5912,1200.0],["2007-09-11",5.6247,5.6247,5.6247,5.6247,200.0],["2007-09-12",5.6916,5.859,5.6247,5.6247,25100.0],["2007-09-13",5.6046,5.8925,5.5644,5.6247,18900.0],["2007-09-14",5.6314,5.6314,5.5577,5.6247,2900.0],["2007-09-17",5.5912,5.7251,5.5577,5.7251,26300.0],["2007-09-18",5.7586,5.8925,5.7251,5.7586,14600.0],["2007-09-19",5.7586,5.8256,5.7586,5.8256,17200.0],["2007-09-20",5.859,5.9595,5.859,5.9595,400.0],["2007-09-21",6.1269,6.1269,6.0934,6.0934,8200.0],["2007-09-24",6.1269,6.3613,6.1269,6.3613,3000.0],["2007-09-25",6.4282,6.522,6.4282,6.4818,900.0],["2007-09-26",6.5287,6.6291,6.5287,6.5287,4400.0],["2007-09-27",6.5287,6.6291,6.5287,6.5755,4500.0],["2007-09-28",6.5354,6.6961,6.4952,6.6961,11400.0],["2007-10-01",6.6961,6.6961,6.5621,6.5621,7300.0],["2007-10-02",6.6291,6.7965,6.6291,6.6291,8500.0],["2007-10-03",6.6961,6.7697,6.6961,6.7697,4300.0],["2007-10-04",6.6961,6.6961,6.6961,6.6961,6900.0],["2007-10-05",6.6961,6.6961,6.6961,6.6961,2000.0],["2007-10-08",6.6961,6.6961,6.6291,6.6961,2500.0],["2007-10-09",6.5287,6.5956,6.5287,6.5956,1700.0],["2007-10-10",6.5287,6.6961,6.5287,6.6961,8700.0],["2007-10-11",6.6961,6.6961,6.5956,6.5956,1100.0],["2007-10-12",6.6961,6.6961,6.6961,6.6961,2100.0],["2007-10-15",6.5621,6.7965,6.5287,6.6961,21400.0],["2007-10-16",6.6961,6.6961,6.6961,6.6961,3200.0],["2007-10-17",6.6961,6.763,6.6291,6.7094,4900.0],["2007-10-18",6.6291,6.763,6.6291,6.763,800.0],["2007-10-19",6.763,6.8635,6.6961,6.6961,2600.0],["2007-10-22",6.6961,6.763,6.5621,6.5621,3500.0],["2007-10-23",6.6961,6.7965,6.6961,6.6961,5200.0],["2007-10-24",6.763,6.8635,6.6291,6.8635,22400.0],["2007-10-25",6.7965,6.7965,6.6894,6.6894,8000.0],["2007-10-26",6.6961,6.7295,6.6961,6.7028,1200.0],["2007-10-29",6.7028,6.7028,6.5755,6.609,3800.0],["2007-10-30",6.5956,6.5956,6.5621,6.5621,400.0],["2007-10-31",6.5956,6.5956,6.5621,6.5621,1200.0],["2007-11-01",6.5287,6.6559,6.5287,6.6559,10800.0],["2007-11-02",6.6961,6.83,6.6961,6.83,21200.0],["2007-11-05",6.8635,6.9304,6.763,6.8635,5500.0],["2007-11-06",6.8635,7.0309,6.83,6.9974,31200.0],["2007-11-07",7.0643,7.1045,6.9706,6.9706,6800.0],["2007-11-08",7.0309,7.0443,6.9639,6.9974,40100.0],["2007-11-09",7.0309,7.2652,6.9974,7.2652,37100.0],["2007-11-12",7.2317,8.0286,7.0576,7.6335,48700.0],["2007-11-13",8.0353,8.0353,7.6335,7.8344,23900.0],["2007-11-14",7.9683,8.2696,7.8679,8.0018,63600.0],["2007-11-15",8.0353,8.1692,7.9147,8.1022,11600.0],["2007-11-16",7.9683,8.7049,7.908,8.4638,21700.0],["2007-11-19",8.2161,8.3031,7.8344,8.3031,26100.0],["2007-11-20",8.2362,8.3031,8.0687,8.1022,3800.0],["2007-11-21",8.0353,8.1022,8.0353,8.1022,4300.0],["2007-11-23",8.1022,8.1022,8.1022,8.1022,100.0],["2007-11-26",8.1022,8.1022,7.8679,8.0353,4800.0],["2007-11-27",7.9013,8.0018,7.7339,7.8679,11600.0],["2007-11-28",7.8344,7.9683,7.8344,7.9348,3900.0],["2007-11-29",7.9013,8.0353,7.7674,8.0353,17300.0],["2007-11-30",8.0353,8.0353,7.2987,7.667,14300.0],["2007-12-03",7.7339,7.9147,7.667,7.754,12500.0],["2007-12-04",7.7005,7.8344,7.7005,7.7674,19700.0],["2007-12-05",7.7674,7.7674,7.6201,7.7005,7700.0],["2007-12-06",7.7339,7.8009,7.7005,7.7005,2700.0],["2007-12-07",7.6335,7.6335,7.4661,7.4728,2000.0],["2007-12-10",7.4996,7.667,7.2987,7.6,8600.0],["2007-12-11",7.667,7.667,7.2987,7.6067,3300.0],["2007-12-12",7.6335,7.667,7.5665,7.5665,13000.0],["2007-12-13",7.5665,7.5665,7.2987,7.2987,13700.0],["2007-12-14",7.2987,7.3724,7.2987,7.3724,3800.0],["2007-12-17",7.2987,8.129,7.2987,8.042,81200.0],["2007-12-18",7.908,8.0085,7.7674,7.8612,16800.0],["2007-12-19",7.9348,7.9348,7.8277,7.8344,1000.0],["2007-12-20",7.8679,7.8679,7.7674,7.8679,900.0],["2007-12-21",7.8344,8.0286,7.7942,8.0286,4000.0],["2007-12-24",8.1357,8.2361,8.0353,8.2228,2300.0],["2007-12-26",8.1692,8.3366,8.1692,8.2228,2300.0],["2007-12-27",8.1491,8.3567,8.1491,8.3567,1700.0],["2007-12-28",8.3701,9.3343,8.3098,8.6513,11500.0],["2007-12-31",8.6513,8.9392,8.6044,8.9392,4700.0],["2008-01-02",9.0062,9.0062,8.8053,8.9124,8400.0],["2008-01-03",8.966,8.9727,8.9459,8.966,8100.0],["2008-01-04",8.9727,8.9727,8.8723,8.9058,4200.0],["2008-01-07",8.437,8.6379,8.0353,8.4705,8400.0],["2008-01-08",8.3433,8.6714,8.2027,8.2696,5800.0],["2008-01-09",8.3366,8.3366,7.5665,7.7072,22700.0],["2008-01-10",7.5665,7.7339,7.5665,7.667,11600.0],["2008-01-11",7.7674,7.8076,7.7005,7.7005,900.0],["2008-01-14",7.6469,7.7339,7.3657,7.6,9000.0],["2008-01-15",7.6335,7.7005,7.5665,7.5665,1600.0],["2008-01-16",7.5665,7.6,7.0777,7.6,18700.0],["2008-01-17",7.071,7.6,7.071,7.3991,19400.0],["2008-01-18",7.3791,7.4996,7.1983,7.3991,15600.0],["2008-01-22",7.1112,7.7005,7.1112,7.4125,32400.0],["2008-01-23",7.2987,7.5732,7.225,7.4393,66700.0],["2008-01-24",7.4661,7.7005,7.3657,7.5331,51600.0],["2008-01-25",7.4795,7.6469,7.4661,7.4996,14900.0],["2008-01-28",7.5665,7.6,7.359,7.4996,47100.0],["2008-01-29",7.4058,7.6,7.359,7.4996,32600.0],["2008-01-30",7.4862,7.4862,7.3724,7.3724,2600.0],["2008-01-31",7.3657,7.6871,7.3657,7.5933,22400.0],["2008-02-01",7.4996,7.7339,7.4996,7.7339,96900.0],["2008-02-04",7.8009,7.8679,7.7339,7.7339,32300.0],["2008-02-05",7.8009,7.8009,7.6871,7.7005,40800.0],["2008-02-06",7.7674,7.8746,7.7072,7.8344,21400.0],["2008-02-07",7.8344,7.9013,7.6335,7.8411,33100.0],["2008-02-08",7.6,7.7674,7.6,7.7406,1900.0],["2008-02-11",7.6335,7.8545,7.5063,7.8277,4000.0],["2008-02-12",7.8679,7.8679,7.7139,7.8478,1800.0],["2008-02-13",7.8679,7.8947,7.8009,7.8344,22800.0],["2008-02-14",7.7875,7.8344,7.7808,7.7808,5200.0],["2008-02-15",7.7473,7.7942,7.7005,7.7741,2100.0],["2008-02-19",7.8009,7.821,7.7005,7.7674,16300.0],["2008-02-20",7.7741,7.7875,7.7741,7.7875,400.0],["2008-02-21",7.7406,7.8009,7.5197,7.8009,19400.0],["2008-02-22",7.754,7.8344,7.754,7.821,7100.0],["2008-02-25",7.8344,8.0621,7.8009,7.8545,20100.0],["2008-02-26",7.8009,7.8009,7.8009,7.8009,1000.0],["2008-02-27",7.7674,7.7674,7.7674,7.7674,600.0],["2008-02-28",7.8009,7.8344,7.7406,7.8344,5000.0],["2008-02-29",7.7741,8.0353,7.6,7.7072,45600.0],["2008-03-03",7.754,7.9348,7.7339,7.8679,5400.0],["2008-03-04",7.8679,7.8679,7.8344,7.8344,1500.0],["2008-03-05",7.888,7.9348,7.8411,7.8478,12800.0],["2008-03-06",7.8947,8.1558,7.8679,8.1558,15600.0],["2008-03-07",8.0955,8.3567,8.0955,8.2027,78400.0],["2008-03-10",8.2295,8.2295,8.1625,8.2027,21400.0],["2008-03-11",8.2295,8.2295,8.1759,8.2027,4200.0],["2008-03-12",8.2027,8.2027,8.0353,8.1022,4700.0],["2008-03-13",7.9147,8.3366,7.8679,8.2027,17700.0],["2008-03-14",8.1692,8.2027,8.0687,8.0955,5900.0],["2008-03-17",8.0955,8.504,7.3991,8.0554,24300.0],["2008-03-18",8.0353,8.1357,8.0353,8.0353,4400.0],["2008-03-19",8.1022,8.1022,7.8009,7.8411,1600.0],["2008-03-20",7.8411,7.8679,7.6,7.6,6500.0],["2008-03-24",7.4393,7.8679,7.4393,7.7875,3000.0],["2008-03-25",7.5063,8.9995,7.5063,8.1424,15200.0],["2008-03-26",8.2295,8.2362,8.1022,8.1022,13300.0],["2008-03-27",8.1893,9.033,8.1893,8.5375,56900.0],["2008-03-28",8.5643,8.8388,8.5643,8.7049,74100.0],["2008-03-31",8.7986,9.1937,8.7986,9.1937,19000.0],["2008-04-01",9.2473,9.2473,9.1401,9.2473,7200.0],["2008-04-02",9.2071,9.341,9.1736,9.1736,7700.0],["2008-04-03",9.2406,9.2606,9.1736,9.2071,6800.0],["2008-04-04",9.3745,9.3745,9.1066,9.1066,12300.0],["2008-04-07",9.1066,9.8097,9.1066,9.8097,57600.0],["2008-04-08",10.0039,10.024,9.6758,9.7093,34300.0],["2008-04-09",9.7762,9.9436,9.6088,9.6624,12800.0],["2008-04-10",9.5754,9.5754,9.1401,9.408,12500.0],["2008-04-11",9.3745,9.3745,9.274,9.3745,1500.0],["2008-04-14",9.1736,9.2071,8.8388,9.0598,18900.0],["2008-04-15",9.1066,9.1066,8.9392,9.033,1600.0],["2008-04-16",9.1267,9.1267,8.9058,8.9058,9500.0],["2008-04-17",8.9727,8.9727,8.8388,8.8388,8000.0],["2008-04-18",8.7718,8.7718,8.4839,8.4839,9500.0],["2008-04-21",8.3835,8.504,8.3366,8.504,7400.0],["2008-04-22",8.437,8.8053,8.437,8.7919,4100.0],["2008-04-23",8.7049,8.8723,8.571,8.8723,2600.0],["2008-04-24",8.8254,8.9727,8.8254,8.9727,5100.0],["2008-04-25",8.7049,9.2406,8.3031,8.8723,62800.0],["2008-04-28",8.9058,9.0062,8.5241,8.7049,7500.0],["2008-04-29",8.7049,8.7049,8.504,8.571,7000.0],["2008-04-30",8.504,8.504,8.3701,8.3701,4900.0],["2008-05-01",8.6915,8.6915,8.2361,8.3902,6500.0],["2008-05-02",8.6915,8.6915,8.3366,8.6379,4000.0],["2008-05-05",8.5977,8.6714,8.5442,8.6111,5800.0],["2008-05-06",8.5643,8.571,8.3701,8.437,3200.0],["2008-05-07",8.3701,8.5375,8.2696,8.5375,6200.0],["2008-05-08",8.4036,8.6312,8.3701,8.6312,2100.0],["2008-05-09",9.033,9.033,8.5174,8.5174,1700.0],["2008-05-12",8.6714,8.7718,8.6714,8.7718,700.0],["2008-05-13",8.7049,8.7384,8.6044,8.6044,10300.0],["2008-05-14",8.5375,8.5375,8.0687,8.0687,32800.0],["2008-05-15",8.0353,8.2696,7.7674,8.1692,21100.0],["2008-05-16",8.0353,8.2161,8.0018,8.0018,700.0],["2008-05-19",7.5732,8.3701,7.5732,8.0018,16000.0],["2008-05-20",8.0018,8.0353,7.9348,8.0353,10000.0],["2008-05-21",7.8679,8.2027,7.8679,8.2027,3500.0],["2008-05-22",8.3031,8.7986,8.2362,8.283,22500.0],["2008-05-23",8.35,8.437,8.35,8.437,5600.0],["2008-05-27",8.3366,8.3366,8.0687,8.1022,1900.0],["2008-05-28",8.1022,8.3031,8.1022,8.1357,1800.0],["2008-05-29",8.1022,8.3366,8.1022,8.2562,1800.0],["2008-05-30",8.1491,8.3701,8.1491,8.3701,1100.0],["2008-06-02",8.1692,8.1692,7.9013,8.0219,2900.0],["2008-06-03",8.042,8.042,8.042,8.042,300.0],["2008-06-04",8.1022,8.3366,8.1022,8.3366,1300.0],["2008-06-05",8.3366,8.3366,8.3366,8.3366,0.0],["2008-06-06",8.9325,9.0799,8.4705,9.0799,94500.0],["2008-06-09",9.1535,9.3745,8.966,9.3678,61200.0],["2008-06-10",9.3678,9.408,9.1401,9.3745,18200.0],["2008-06-11",9.3745,9.408,9.274,9.3745,57300.0],["2008-06-12",9.2406,9.3745,9.1066,9.1066,11300.0],["2008-06-13",9.1669,9.3075,9.0732,9.3075,5800.0],["2008-06-16",9.2406,9.3611,9.2406,9.3477,16000.0],["2008-06-17",9.3745,9.3745,8.9258,8.9727,20100.0],["2008-06-18",9.0397,9.2272,9.0397,9.1602,5700.0],["2008-06-19",9.3678,9.3678,9.0397,9.1736,12100.0],["2008-06-20",9.0464,9.2272,9.0464,9.2205,10500.0],["2008-06-23",9.2272,9.2272,9.0397,9.2071,44000.0],["2008-06-24",9.1937,9.2406,9.0397,9.2071,13600.0],["2008-06-25",9.2205,9.2272,9.1066,9.2004,11500.0],["2008-06-26",9.2205,9.274,9.1066,9.1066,22200.0],["2008-06-27",9.1937,9.3745,9.0263,9.2673,17000.0],["2008-06-30",9.2071,9.274,9.2004,9.2673,10700.0],["2008-07-01",9.274,9.274,9.0999,9.2004,6000.0],["2008-07-02",9.1334,9.4481,8.8388,9.4414,69100.0],["2008-07-03",9.4414,9.6088,9.3745,9.5754,27100.0],["2008-07-07",9.3812,9.6423,9.3343,9.5285,112500.0],["2008-07-08",9.3812,9.6423,9.3611,9.4749,44500.0],["2008-07-09",9.5352,9.7428,9.5352,9.5419,40400.0],["2008-07-10",9.6088,9.7695,9.5218,9.7093,39200.0],["2008-07-11",9.7026,9.7294,9.6021,9.7294,21300.0],["2008-07-14",9.7562,9.87,9.7562,9.8365,20600.0],["2008-07-15",9.7896,10.2048,9.7428,10.024,53500.0],["2008-07-16",10.8275,10.8275,9.9771,10.5463,79500.0],["2008-07-17",10.6467,11.0016,10.4458,10.7807,24100.0],["2008-07-18",10.8476,11.2829,10.5262,11.2829,40800.0],["2008-07-21",11.2829,12.1734,11.1958,12.0596,63200.0],["2008-07-22",12.5484,12.5484,11.2829,11.7181,96100.0],["2008-07-23",12.381,12.381,11.4168,11.7583,50800.0],["2008-07-24",11.6244,11.6244,10.178,11.3699,45500.0],["2008-07-25",10.9213,11.2829,10.6869,11.0485,36200.0],["2008-07-28",10.1646,11.2829,9.7227,10.8811,299400.0],["2008-07-29",10.8811,11.3833,10.8811,11.1824,67700.0],["2008-07-30",11.1623,11.2159,10.5463,11.2159,6200.0],["2008-07-31",11.1021,11.2159,11.0418,11.0418,16200.0],["2008-08-01",11.015,11.015,10.8141,10.8945,3700.0],["2008-08-04",10.7003,10.9614,10.4458,10.5865,37600.0],["2008-08-05",10.8007,10.8007,10.2517,10.4659,50700.0],["2008-08-06",9.8365,10.5128,9.8365,10.5061,30800.0],["2008-08-07",9.4414,10.7405,9.4414,10.5664,16400.0],["2008-08-08",10.486,10.9414,10.486,10.707,23600.0],["2008-08-11",10.7405,11.4369,10.6735,11.1155,31200.0],["2008-08-12",11.2494,11.2494,10.7271,10.9815,21800.0],["2008-08-13",10.9481,11.0485,10.5865,10.8476,18600.0],["2008-08-14",10.9815,10.9882,10.9547,10.9882,8600.0],["2008-08-15",11.0418,11.2829,11.0418,11.2829,8300.0],["2008-08-18",11.2226,11.2226,10.7405,10.9815,4500.0],["2008-08-19",11.1088,11.1088,10.8007,10.8007,2400.0],["2008-08-20",10.6066,11.2762,10.6066,11.2762,4400.0],["2008-08-21",11.1489,11.3833,11.0284,11.3833,3900.0],["2008-08-22",11.2226,11.5105,11.1288,11.4436,11000.0],["2008-08-25",11.39,11.4101,11.2829,11.323,13200.0],["2008-08-26",11.2561,11.7181,11.1489,11.4904,12700.0],["2008-08-27",11.4168,11.4168,11.1489,11.3096,8200.0],["2008-08-28",11.1958,11.3498,11.0217,11.1824,10300.0],["2008-08-29",11.1489,11.4837,11.1489,11.4436,17600.0],["2008-09-02",11.39,11.39,11.1288,11.2293,12900.0],["2008-09-03",11.0351,11.1958,10.8476,10.928,14700.0],["2008-09-04",9.6691,10.7807,9.6691,10.7137,21900.0],["2008-09-05",10.3856,10.707,10.3856,10.64,15100.0],["2008-09-08",10.486,10.5463,10.1445,10.3789,23700.0],["2008-09-09",10.3387,10.3387,9.9771,10.0441,13100.0],["2008-09-10",9.3812,10.399,9.3812,10.2383,23100.0],["2008-09-11",10.2383,10.3789,9.9102,10.178,31000.0],["2008-09-12",10.0441,10.178,9.7963,10.0441,15300.0],["2008-09-15",9.9436,10.0307,9.9369,9.9369,1300.0],["2008-09-16",9.8432,9.9236,9.5888,9.8901,13500.0],["2008-09-17",9.5754,9.9102,9.2272,9.4682,81300.0],["2008-09-18",9.0196,9.6356,9.0196,9.6222,14900.0],["2008-09-19",9.7093,9.9771,9.7093,9.9436,11900.0],["2008-09-22",10.0776,10.111,9.5954,10.111,12600.0],["2008-09-23",9.8097,10.111,9.7093,10.111,8400.0],["2008-09-24",10.111,10.2717,9.8767,10.111,14500.0],["2008-09-25",10.0508,10.1445,9.9436,10.1445,16400.0],["2008-09-26",10.178,10.3722,9.7762,10.1044,11300.0],["2008-09-29",9.9771,10.2249,9.1736,10.2115,33200.0],["2008-09-30",10.6266,10.6266,9.9503,10.3655,24000.0],["2008-10-01",10.3789,10.3789,10.0441,10.2182,15300.0],["2008-10-02",9.7026,10.707,9.7026,10.5329,25400.0],["2008-10-03",10.3789,10.4124,10.2048,10.4124,12500.0],["2008-10-06",10.2115,10.2115,9.2406,9.7562,38700.0],["2008-10-07",10.0441,10.091,9.8566,9.8566,9500.0],["2008-10-08",9.0865,10.4124,9.0865,10.0106,27700.0],["2008-10-09",10.3387,10.4124,9.649,10.4124,25300.0],["2008-10-10",9.8432,9.8834,8.3701,9.1066,48600.0],["2008-10-13",9.9102,9.9102,9.12,9.3276,9300.0],["2008-10-14",9.6423,9.6423,9.0263,9.2138,10300.0],["2008-10-15",8.5576,8.9593,7.7272,8.504,40900.0],["2008-10-16",8.2361,8.8053,8.2027,8.7049,58200.0],["2008-10-17",8.6111,8.7852,8.6111,8.7049,17600.0],["2008-10-20",8.7919,8.7919,8.6379,8.7384,5600.0],["2008-10-21",8.7183,8.8053,8.7049,8.7718,17800.0],["2008-10-22",8.7651,8.8388,8.5107,8.6647,38900.0],["2008-10-23",9.0865,9.0865,8.3701,8.4638,33000.0],["2008-10-24",8.0621,8.2295,7.8344,7.888,30400.0],["2008-10-27",7.888,8.042,7.6,8.0152,33200.0],["2008-10-28",7.975,7.975,7.7272,7.9281,17000.0],["2008-10-29",8.062,8.1022,7.7072,7.9013,16800.0],["2008-10-30",7.9013,7.9415,7.4661,7.7942,29800.0],["2008-10-31",7.8411,8.0353,7.8411,7.9482,22900.0],["2008-11-03",8.0353,8.0353,7.4259,7.8344,31500.0],["2008-11-04",7.7808,7.7808,7.7005,7.7674,11200.0],["2008-11-05",7.513,7.6402,7.1648,7.2317,29100.0],["2008-11-06",7.3991,7.4125,7.2317,7.4125,13000.0],["2008-11-07",7.5331,7.5331,7.3724,7.4527,2800.0],["2008-11-10",7.5732,7.5933,6.9639,6.9639,35400.0],["2008-11-11",6.9304,6.9304,6.83,6.8635,21400.0],["2008-11-12",7.2317,7.2317,6.4818,6.5621,38600.0],["2008-11-13",6.3613,6.9103,6.301,6.9103,21400.0],["2008-11-14",6.8969,6.8969,6.4148,6.7094,117700.0],["2008-11-17",6.7965,6.7965,6.4617,6.5956,37800.0],["2008-11-18",6.5287,6.6559,6.3613,6.6358,23900.0],["2008-11-19",6.4751,6.6827,6.4751,6.5153,3200.0],["2008-11-20",6.4349,6.4349,6.0265,6.0934,55300.0],["2008-11-21",6.0264,6.2206,5.9729,6.1872,26800.0],["2008-11-24",6.2072,6.3679,6.1805,6.2474,12600.0],["2008-11-25",6.2675,6.3613,5.6916,5.6916,33500.0],["2008-11-26",5.8055,6.5889,5.8055,6.5621,83400.0],["2008-11-28",6.609,6.8635,6.609,6.8099,10600.0],["2008-12-01",6.8635,6.8635,6.3613,6.6291,21200.0],["2008-12-02",6.6291,6.8233,6.5688,6.8099,12200.0],["2008-12-03",6.8032,7.071,6.7295,7.0643,56600.0],["2008-12-04",7.0309,7.7005,7.0041,7.3255,51000.0],["2008-12-05",7.3657,7.6871,7.2317,7.3657,25500.0],["2008-12-08",7.3657,7.9147,7.3657,7.6804,14300.0],["2008-12-09",8.2964,8.4705,7.8344,8.3031,34600.0],["2008-12-10",8.3768,8.571,8.2428,8.3835,11300.0],["2008-12-11",8.4303,8.4705,8.0687,8.0754,15000.0],["2008-12-12",8.0018,8.0018,7.5532,7.7339,22700.0],["2008-12-15",7.7005,8.1022,7.6201,7.8679,33300.0],["2008-12-16",7.7339,8.0353,7.3657,7.7339,47000.0],["2008-12-17",7.7272,8.0286,7.7272,8.0286,10400.0],["2008-12-18",7.8679,7.9214,7.0777,7.0978,55200.0],["2008-12-19",7.1514,7.1916,6.8969,6.8969,32200.0],["2008-12-22",6.9639,7.1246,6.9572,7.1179,10200.0],["2008-12-23",7.1045,7.1648,7.1045,7.1313,2100.0],["2008-12-24",7.1514,7.1514,7.138,7.138,500.0],["2008-12-26",7.1849,7.225,7.1112,7.1112,4600.0],["2008-12-29",7.0978,7.205,6.9639,6.9639,10800.0],["2008-12-30",7.0643,7.0978,6.8969,7.0643,16700.0],["2008-12-31",6.8969,7.3657,6.8969,7.2987,20200.0],["2009-01-02",7.3322,7.4192,7.1648,7.4192,18800.0],["2009-01-05",7.4259,7.4594,7.2317,7.2652,7100.0],["2009-01-06",7.2317,7.3657,7.1514,7.1514,9000.0],["2009-01-07",7.292,7.292,6.9036,7.1045,14300.0],["2009-01-08",7.0376,7.1313,7.0309,7.1313,9100.0],["2009-01-09",7.0442,7.0442,6.917,6.9438,1200.0],["2009-01-12",6.917,6.917,6.5956,6.5956,82600.0],["2009-01-13",6.6693,6.6961,6.1872,6.5755,15800.0],["2009-01-14",6.5287,6.542,5.8925,5.8925,8400.0],["2009-01-15",5.8189,6.3546,5.6046,6.147,19500.0],["2009-01-16",6.08,6.4483,6.08,6.4282,6900.0],["2009-01-20",6.5621,6.5621,6.3613,6.455,2700.0],["2009-01-21",6.4282,6.763,6.3613,6.7295,5600.0],["2009-01-22",6.7496,6.7496,6.5688,6.7094,4200.0],["2009-01-23",6.3679,6.6961,6.3613,6.6961,21600.0],["2009-01-26",6.6291,6.7028,6.6291,6.6827,2800.0],["2009-01-27",6.6291,6.9304,6.6291,6.9036,2500.0],["2009-01-28",7.1648,7.4259,7.0643,7.3657,12300.0],["2009-01-29",7.3523,7.3657,6.9304,7.2987,16100.0],["2009-01-30",7.2451,7.5264,7.1581,7.5264,3400.0],["2009-02-02",7.4594,7.6536,7.4125,7.6134,11200.0],["2009-02-03",7.667,7.8344,7.5933,7.7741,6400.0],["2009-02-04",7.7005,7.9348,7.7005,7.8947,11800.0],["2009-02-05",7.9348,8.1357,7.9348,8.129,24800.0],["2009-02-06",8.129,8.3634,8.0687,8.3634,23600.0],["2009-02-09",8.2897,8.3567,8.2428,8.283,8900.0],["2009-02-10",8.2228,8.2228,7.9415,8.042,3500.0],["2009-02-11",8.0018,8.2763,7.7674,8.1826,8200.0],["2009-02-12",8.0754,8.283,7.8679,8.2161,13000.0],["2009-02-13",8.35,8.35,7.8344,8.2428,2800.0],["2009-02-17",8.196,8.196,8.1022,8.1826,1400.0],["2009-02-18",8.0687,8.1491,7.9683,8.1089,2800.0],["2009-02-19",8.2428,8.283,8.0687,8.129,3700.0],["2009-02-20",8.1156,8.2428,8.1089,8.2361,2400.0],["2009-02-23",8.2629,8.2629,8.1424,8.1424,3400.0],["2009-02-24",7.9013,8.1357,7.6134,8.1022,7000.0],["2009-02-25",8.0353,8.1759,7.5331,8.1759,9500.0],["2009-02-26",8.1692,8.2428,8.1223,8.2027,2800.0],["2009-02-27",8.1089,8.2295,8.042,8.1022,7500.0],["2009-03-02",8.1022,8.1022,7.9549,7.9549,4900.0],["2009-03-03",7.9013,7.9013,7.3657,7.7206,5900.0],["2009-03-04",7.9013,8.1022,7.8478,8.0821,20100.0],["2009-03-05",7.9348,8.0888,7.9348,8.0888,9600.0],["2009-03-06",8.0487,8.0487,8.0085,8.042,5700.0],["2009-03-09",7.9013,8.0286,7.8545,7.9683,2500.0],["2009-03-10",7.908,8.2696,7.908,8.1692,27800.0],["2009-03-11",8.1156,8.196,8.0487,8.1357,10100.0],["2009-03-12",8.0687,8.437,7.9951,8.3701,49500.0],["2009-03-13",8.3701,8.3768,8.2228,8.3366,2300.0],["2009-03-16",8.8589,8.8589,8.3165,8.3165,6800.0],["2009-03-17",8.3567,8.5709,8.2228,8.2228,16500.0],["2009-03-18",8.2428,8.4169,8.2361,8.4169,8600.0],["2009-03-19",8.5509,8.8656,8.5509,8.7986,7200.0],["2009-03-20",8.8991,9.1937,8.8991,9.0865,8700.0],["2009-03-23",9.0464,9.2205,9.0196,9.2071,28600.0],["2009-03-24",9.1736,9.1937,8.9995,9.1669,6900.0],["2009-03-25",9.1669,9.2071,9.0732,9.0732,10300.0],["2009-03-26",8.3634,8.9794,8.3634,8.7384,27200.0],["2009-03-27",8.725,8.8991,8.6848,8.6848,7200.0],["2009-03-30",8.6379,8.6379,8.3701,8.4303,19800.0],["2009-03-31",8.5509,8.9727,8.5509,8.8656,18900.0],["2009-04-01",8.8589,8.8589,8.504,8.6379,11600.0],["2009-04-02",8.6714,9.1736,8.6513,8.812,17200.0],["2009-04-03",8.7451,8.9593,8.3701,8.9459,22300.0],["2009-04-06",8.8991,9.0062,8.8723,8.9995,9800.0],["2009-04-07",8.9727,9.408,8.4437,9.408,25900.0],["2009-04-08",9.3946,9.4414,9.2071,9.428,15100.0],["2009-04-09",9.4214,10.0441,9.2205,9.9771,16400.0],["2009-04-13",9.6758,10.3119,9.6758,10.1445,40500.0],["2009-04-14",10.0441,10.2784,9.8432,10.1445,23700.0],["2009-04-15",10.2316,10.5932,9.9169,9.9436,46700.0],["2009-04-16",10.1445,10.1445,10.0441,10.0441,23100.0],["2009-04-17",10.0039,10.111,9.8499,10.111,6100.0],["2009-04-20",9.9637,9.9637,9.5754,9.6289,10200.0],["2009-04-21",9.5419,9.5419,9.2473,9.341,17300.0],["2009-04-22",9.2807,9.2807,9.0062,9.0062,23300.0],["2009-04-23",8.9325,9.0799,8.9058,8.9727,4500.0],["2009-04-24",8.9191,8.9928,8.879,8.8857,2400.0],["2009-04-27",8.8723,9.033,8.8723,8.879,5800.0],["2009-04-28",8.8924,9.0397,8.8924,8.9325,7200.0],["2009-04-29",8.966,9.0999,8.8723,8.8723,15500.0],["2009-04-30",8.9995,9.0397,8.9124,8.9124,6900.0],["2009-05-01",8.9125,9.0129,8.7517,9.0129,2900.0],["2009-05-04",9.0397,9.3678,8.966,9.0397,11500.0],["2009-05-05",8.966,9.0397,8.8723,9.0397,4500.0],["2009-05-06",9.0799,9.0799,9.0263,9.0732,3400.0],["2009-05-07",9.0665,9.0732,8.8656,9.0397,5900.0],["2009-05-08",9.0397,9.0397,8.6379,8.6848,7000.0],["2009-05-11",8.504,8.5576,8.4638,8.504,10700.0],["2009-05-12",8.5308,8.5442,7.6,8.2094,21800.0],["2009-05-13",8.2428,8.2428,8.1156,8.1893,5100.0],["2009-05-14",8.2428,8.5576,8.2428,8.4973,8600.0],["2009-05-15",8.6044,8.6044,8.4303,8.5308,9700.0],["2009-05-18",8.571,8.7384,8.5509,8.5509,6700.0],["2009-05-19",8.5643,9.0397,8.5308,9.033,17700.0],["2009-05-20",9.0531,9.3611,8.9325,9.3611,15900.0],["2009-05-21",9.3343,9.3611,9.0397,9.1669,28100.0],["2009-05-22",9.3276,9.428,9.2606,9.3812,31800.0],["2009-05-26",9.4615,9.5084,9.2473,9.3477,23700.0],["2009-05-27",9.2071,9.3946,9.1468,9.2004,5800.0],["2009-05-28",9.1066,9.3008,8.8991,9.3008,38600.0],["2009-05-29",9.2339,9.5017,9.1334,9.4883,99800.0],["2009-06-01",9.428,9.4414,9.1803,9.3745,16800.0],["2009-06-02",9.4615,9.6758,9.2941,9.6758,17400.0],["2009-06-03",9.6758,9.7026,9.4481,9.5754,6800.0],["2009-06-04",9.5754,9.6959,9.5754,9.6758,3400.0],["2009-06-05",9.6557,9.7227,9.3611,9.7093,9000.0],["2009-06-08",9.7428,10.3253,8.9928,9.1736,78500.0],["2009-06-09",9.341,9.4347,9.2406,9.4347,12500.0],["2009-06-10",9.5419,9.5419,9.3477,9.5218,8500.0],["2009-06-11",9.4749,9.4749,9.0196,9.3678,15900.0],["2009-06-12",9.2807,9.3678,9.1803,9.3008,6500.0],["2009-06-15",9.1736,9.1736,8.3701,8.7049,34400.0],["2009-06-16",8.7986,8.7986,8.35,8.3969,4200.0],["2009-06-17",8.1558,8.5643,8.1558,8.3701,7000.0],["2009-06-18",8.4705,8.571,8.0554,8.2495,8700.0],["2009-06-19",8.437,8.437,7.9348,8.1692,6400.0],["2009-06-22",8.1558,8.1558,7.9013,7.9683,13200.0],["2009-06-23",8.0353,8.0353,7.5465,7.8009,8600.0],["2009-06-24",7.9013,8.1692,7.754,8.0687,7300.0],["2009-06-25",7.9683,8.5509,7.9683,8.5509,20400.0],["2009-06-26",8.6714,9.3008,8.504,8.9526,644800.0],["2009-06-29",8.8723,10.0441,8.7116,9.4548,49900.0],["2009-06-30",9.6088,9.7294,9.428,9.4615,21300.0],["2009-07-01",9.7093,10.024,9.4615,9.6758,16900.0],["2009-07-02",9.7227,9.9035,9.1066,9.5419,11600.0],["2009-07-06",10.024,10.1713,9.5486,9.8901,24700.0],["2009-07-07",9.6356,10.2115,9.6088,10.1378,47700.0],["2009-07-08",10.178,10.2115,9.3946,9.7093,18100.0],["2009-07-09",9.5285,9.7227,9.428,9.562,11900.0],["2009-07-10",9.562,9.7093,9.4347,9.6423,5400.0],["2009-07-13",9.6892,10.0441,9.6356,10.0441,14600.0],["2009-07-14",10.0776,10.1646,9.9704,10.0441,9100.0],["2009-07-15",10.0441,10.3722,10.024,10.3722,18600.0],["2009-07-16",10.3119,10.6333,10.2517,10.5329,23600.0],["2009-07-17",10.5061,10.5932,9.274,9.6021,33500.0],["2009-07-20",9.8432,10.4592,9.7695,10.3655,18300.0],["2009-07-21",10.4124,10.4458,10.2115,10.4191,23300.0],["2009-07-22",10.3856,10.4458,10.245,10.4392,9700.0],["2009-07-23",10.3856,10.4726,9.9503,10.4726,24400.0],["2009-07-24",10.4057,10.7137,10.3387,10.7137,13700.0],["2009-07-27",10.6467,10.6467,10.2249,10.3789,22100.0],["2009-07-28",10.0709,10.4325,9.9637,10.178,62300.0],["2009-07-29",10.1244,10.1311,9.5954,10.0374,28000.0],["2009-07-30",10.1445,10.1445,9.7896,9.9771,15500.0],["2009-07-31",9.8432,9.9102,9.5486,9.9102,11700.0],["2009-08-03",9.9102,9.9436,9.4816,9.6758,12600.0],["2009-08-04",9.7093,9.9637,9.649,9.9637,8000.0],["2009-08-05",9.9369,9.9369,9.5821,9.7695,10200.0],["2009-08-06",9.7562,9.7562,9.0798,9.3812,9800.0],["2009-08-07",9.341,9.5754,8.2228,8.2696,63700.0],["2009-08-10",8.1357,9.2138,8.0353,9.033,55200.0],["2009-08-11",9.1066,9.5017,8.9526,9.0196,18000.0],["2009-08-12",8.9995,9.5084,8.9995,9.3745,13000.0],["2009-08-13",9.4147,9.4147,8.8723,9.3008,38600.0],["2009-08-14",9.3209,9.4347,8.8723,8.9995,9900.0],["2009-08-17",8.9392,9.0129,8.6379,8.9258,17300.0],["2009-08-18",8.9861,8.9861,8.5442,8.6245,21200.0],["2009-08-19",8.5509,8.5576,8.2094,8.4035,67300.0],["2009-08-20",8.3768,9.0999,8.3701,9.0999,20400.0],["2009-08-21",9.1401,9.3745,9.0464,9.3745,21200.0],["2009-08-24",9.3678,9.3678,9.1066,9.274,4600.0],["2009-08-25",9.2673,9.3745,9.2138,9.2606,13800.0],["2009-08-26",9.2874,9.3879,9.0732,9.3879,12000.0],["2009-08-27",9.3678,9.3745,9.0531,9.3075,3900.0],["2009-08-28",9.1803,9.3611,8.9727,8.9727,4700.0],["2009-08-31",8.9526,9.3812,8.7785,9.2071,32900.0],["2009-09-01",9.1669,9.7026,9.0196,9.1334,20800.0],["2009-09-02",9.1468,9.1937,9.0531,9.1669,1600.0],["2009-09-03",9.1468,9.2874,8.9727,9.1937,3000.0],["2009-09-04",9.2071,9.3745,9.1803,9.3745,3500.0],["2009-09-08",9.3745,9.6892,8.9861,9.3879,22300.0],["2009-09-09",9.408,9.408,8.7718,9.0397,10500.0],["2009-09-10",9.0196,9.1334,8.9727,9.0932,6700.0],["2009-09-11",9.0732,9.0732,8.4035,8.7049,22000.0],["2009-09-14",8.6513,8.7718,8.5776,8.6647,8800.0],["2009-09-15",8.6312,8.7049,8.571,8.7049,15400.0],["2009-09-16",8.7384,8.7986,8.6781,8.7317,5200.0],["2009-09-17",8.745,8.9459,8.6915,8.7517,5400.0],["2009-09-18",8.7384,9.1267,8.571,8.571,32100.0],["2009-09-21",8.5643,8.8321,8.5643,8.6915,4000.0],["2009-09-22",8.7718,8.8053,8.7183,8.7183,6500.0],["2009-09-23",8.725,8.745,8.6714,8.6714,8300.0],["2009-09-24",8.7116,8.7986,8.7049,8.7517,19500.0],["2009-09-25",8.8388,8.8455,8.7116,8.8455,8100.0],["2009-09-28",8.8589,8.8589,8.7451,8.8187,7300.0],["2009-09-29",8.8723,8.9928,8.8053,8.8053,14400.0],["2009-09-30",8.7785,9.2071,8.6714,8.9995,28200.0],["2009-10-01",8.9794,9.1669,8.6044,8.6379,17700.0],["2009-10-02",8.6312,8.7584,8.5643,8.571,12000.0],["2009-10-05",8.6915,8.7317,8.504,8.5977,8600.0],["2009-10-06",8.5843,8.6513,8.3902,8.6178,12100.0],["2009-10-07",8.5643,8.6513,8.4973,8.5509,3300.0],["2009-10-08",8.6178,8.6245,8.4705,8.4705,5800.0],["2009-10-09",8.4504,8.5977,8.4504,8.5241,8600.0],["2009-10-12",8.5174,8.6178,8.5107,8.571,4900.0],["2009-10-13",8.571,8.571,8.3701,8.4571,11300.0],["2009-10-14",8.4437,8.6714,8.437,8.5442,16600.0],["2009-10-15",8.4705,8.6111,8.4638,8.5375,15300.0],["2009-10-16",8.5375,8.6044,8.3701,8.3701,9400.0],["2009-10-19",8.4102,8.6178,8.4102,8.4705,5300.0],["2009-10-20",8.5308,8.6111,8.3768,8.5375,9300.0],["2009-10-21",8.5509,8.7852,7.9482,8.1156,92700.0],["2009-10-22",8.0687,8.4437,7.7072,8.4035,47100.0],["2009-10-23",8.3768,8.6111,8.0353,8.3701,16700.0],["2009-10-26",8.5375,8.5375,8.1156,8.3031,17300.0],["2009-10-27",8.2897,8.3433,8.1357,8.1692,8500.0],["2009-10-28",8.1893,8.2629,8.0888,8.1089,6200.0],["2009-10-29",8.1558,8.3098,8.1156,8.283,15100.0],["2009-10-30",8.2897,8.5241,8.1156,8.2696,26600.0],["2009-11-02",8.3165,8.3299,8.1759,8.3165,7700.0],["2009-11-03",8.2629,8.4036,8.0821,8.3299,27700.0],["2009-11-04",8.2696,8.4772,8.0888,8.3701,39300.0],["2009-11-05",8.3634,8.3634,8.1692,8.3634,20900.0],["2009-11-06",8.3031,8.3567,8.1692,8.2562,7800.0],["2009-11-09",8.2629,8.3031,8.1022,8.1759,9900.0],["2009-11-10",8.1357,8.6044,8.042,8.042,6200.0],["2009-11-11",8.0888,8.2629,8.0219,8.0754,15100.0],["2009-11-12",8.2027,8.2027,7.9147,8.0353,6600.0],["2009-11-13",8.0621,8.0621,7.9348,8.0353,17700.0],["2009-11-16",8.0353,8.4036,8.0353,8.3835,11100.0],["2009-11-17",8.3299,8.4169,8.2495,8.2495,7200.0],["2009-11-18",8.2696,8.3768,8.0487,8.2964,4700.0],["2009-11-19",8.2897,8.4303,8.1357,8.2161,7400.0],["2009-11-20",8.2027,8.4236,8.1223,8.2696,11800.0],["2009-11-23",8.3366,8.4303,8.2228,8.4303,7500.0],["2009-11-24",8.4102,8.4169,8.3098,8.3567,4200.0],["2009-11-25",8.3567,8.3969,8.3567,8.3701,1700.0],["2009-11-27",8.2763,8.4236,8.2228,8.2228,3800.0],["2009-11-30",8.2295,8.6178,8.2295,8.6178,25500.0],["2009-12-01",8.6446,8.7049,8.5442,8.6513,4900.0],["2009-12-02",8.6446,8.6446,8.3701,8.4102,10800.0],["2009-12-03",8.437,8.4571,8.3165,8.437,7400.0],["2009-12-04",8.6714,8.6714,8.3768,8.591,7100.0],["2009-12-07",8.5843,8.5843,8.2428,8.3835,7000.0],["2009-12-08",8.3299,8.7049,8.3098,8.35,6400.0],["2009-12-09",8.3567,8.3768,8.2763,8.3701,8300.0],["2009-12-10",8.3768,8.504,8.2361,8.2629,3500.0],["2009-12-11",8.2964,8.2964,8.1491,8.1692,3300.0],["2009-12-14",8.196,8.2295,8.0353,8.1022,13800.0],["2009-12-15",8.1357,8.3701,8.0353,8.3031,14100.0],["2009-12-16",8.2964,8.591,8.2495,8.591,12000.0],["2009-12-17",8.591,8.5977,8.3232,8.3232,4100.0],["2009-12-18",7.9683,8.5977,7.9683,8.571,41900.0],["2009-12-21",8.5509,8.5977,8.437,8.5509,9100.0],["2009-12-22",8.5308,9.1937,8.4638,8.7584,28400.0],["2009-12-23",8.7584,8.9526,8.7584,8.8388,30800.0],["2009-12-24",8.8388,9.0999,8.8388,9.0464,11100.0],["2009-12-28",9.0732,9.2205,9.0196,9.1803,15500.0],["2009-12-29",9.1803,9.2941,9.0196,9.2138,12700.0],["2009-12-30",9.1669,9.7026,9.1669,9.5084,41300.0],["2009-12-31",9.5285,9.7093,9.495,9.6356,14300.0],["2010-01-04",9.6959,10.0441,9.5352,9.7093,14000.0],["2010-01-05",9.6624,9.8365,9.6289,9.7093,18100.0],["2010-01-06",9.6758,9.7093,9.5486,9.5553,8300.0],["2010-01-07",9.5821,9.7093,9.4615,9.6624,5700.0],["2010-01-08",9.6222,9.8432,9.5151,9.8432,22900.0],["2010-01-11",9.6423,9.8767,9.6423,9.8432,32900.0],["2010-01-12",9.8097,9.8097,9.3879,9.7762,9200.0],["2010-01-13",9.7695,9.7896,9.5017,9.5084,14700.0],["2010-01-14",9.4682,9.7093,9.3812,9.5084,24900.0],["2010-01-15",9.5553,9.6356,9.2473,9.5553,56800.0],["2010-01-19",9.5888,9.5888,9.341,9.5352,34000.0],["2010-01-20",9.4749,9.5754,9.3812,9.5084,31900.0],["2010-01-21",9.5084,9.5084,9.1803,9.1803,11400.0],["2010-01-22",9.2071,9.3075,8.8522,9.2406,11600.0],["2010-01-25",9.2473,9.3745,9.1535,9.341,20400.0],["2010-01-26",9.2874,9.428,9.2874,9.341,23900.0],["2010-01-27",9.2941,9.4013,9.2807,9.3678,12600.0],["2010-01-28",9.3611,9.3812,9.2807,9.341,13000.0],["2010-01-29",9.3611,9.5084,9.3343,9.5084,16200.0],["2010-02-01",9.5084,9.8097,9.5084,9.7093,9500.0],["2010-02-02",9.6825,9.9771,9.6825,9.8834,17200.0],["2010-02-03",9.8834,9.9771,9.8633,9.9436,10200.0],["2010-02-04",9.9369,9.9369,9.6155,9.8298,11800.0],["2010-02-05",9.8298,10.2517,9.6423,10.1914,9100.0],["2010-02-08",10.1914,10.3789,10.1914,10.245,6700.0],["2010-02-09",10.2717,10.3722,10.0642,10.3454,10100.0],["2010-02-10",10.2717,10.3789,10.0977,10.3722,14500.0],["2010-02-11",10.3253,10.8878,10.3186,10.7807,41300.0],["2010-02-12",10.774,10.8208,10.6802,10.6802,10400.0],["2010-02-16",10.7472,10.8811,10.5731,10.6668,4000.0],["2010-02-17",10.7003,10.7271,10.6333,10.7137,5000.0],["2010-02-18",10.7472,10.7472,10.6534,10.7137,5100.0],["2010-02-19",10.707,10.774,10.6802,10.7137,12600.0],["2010-02-22",10.7137,10.7137,10.4525,10.4592,7900.0],["2010-02-23",10.0575,10.4994,10.0441,10.3856,19100.0],["2010-02-24",10.3521,10.3856,10.2985,10.3722,5200.0],["2010-02-25",10.245,10.399,10.245,10.3655,3400.0],["2010-02-26",10.3454,10.4392,10.1512,10.4392,22200.0],["2010-03-01",10.4458,10.4592,10.3454,10.4057,8300.0],["2010-03-02",10.4191,10.4258,10.2383,10.3923,9100.0],["2010-03-03",10.4124,10.4392,10.2316,10.4057,12800.0],["2010-03-04",10.4124,10.4458,10.399,10.4392,57100.0],["2010-03-05",10.4458,10.4458,10.3521,10.4191,22700.0],["2010-03-08",10.3789,10.4258,10.3789,10.4258,1300.0],["2010-03-09",10.4392,10.4392,10.2918,10.3722,12600.0],["2010-03-10",10.332,10.4325,10.332,10.399,7100.0],["2010-03-11",10.3454,10.3454,10.2316,10.3454,3400.0],["2010-03-12",10.3253,10.3454,10.178,10.245,8300.0],["2010-03-15",10.3186,10.3186,9.9771,10.0106,16000.0],["2010-03-16",10.0039,10.2048,9.7428,10.0843,21500.0],["2010-03-17",10.0508,10.0508,9.6758,9.6825,6700.0],["2010-03-18",9.6691,9.803,9.6691,9.7227,8500.0],["2010-03-19",9.5954,10.0776,9.4013,9.5954,36600.0],["2010-03-22",9.5553,9.5754,9.3209,9.4213,5800.0],["2010-03-23",9.3879,9.5419,9.3008,9.4816,6500.0],["2010-03-24",9.495,9.495,9.3075,9.3477,7100.0],["2010-03-25",9.3678,9.6155,9.0665,9.12,7800.0],["2010-03-26",8.9727,9.1334,8.9727,9.0196,7900.0],["2010-03-29",9.033,9.6021,8.9526,9.4213,12800.0],["2010-03-30",9.4214,9.6691,9.2941,9.408,32400.0],["2010-03-31",9.341,9.4013,8.7049,8.7049,63800.0],["2010-04-01",8.9124,8.9392,8.7049,8.8723,11100.0],["2010-04-05",8.9526,9.2071,8.9526,9.0665,5700.0],["2010-04-06",9.0665,9.1334,9.0062,9.1334,4800.0],["2010-04-07",9.1066,9.1066,9.0263,9.0865,7200.0],["2010-04-08",9.1066,9.1066,8.9258,9.0263,4100.0],["2010-04-09",8.9125,8.9325,8.7986,8.8321,12000.0],["2010-04-12",8.8053,8.8723,8.7651,8.7785,5000.0],["2010-04-13",8.7718,8.8589,8.6379,8.7584,2000.0],["2010-04-14",8.7317,8.7317,8.4437,8.5241,17600.0],["2010-04-15",8.437,8.4504,7.6469,8.1357,49400.0],["2010-04-16",8.1759,8.1759,7.9013,7.9013,34200.0],["2010-04-19",7.9348,7.9348,7.5465,7.6402,2500.0],["2010-04-20",7.5331,7.6737,7.4996,7.6201,12000.0],["2010-04-21",7.5732,7.5732,7.3657,7.4795,17000.0],["2010-04-22",7.3991,7.4996,7.3657,7.4125,8200.0],["2010-04-23",7.4594,7.5331,7.1045,7.3657,40200.0],["2010-04-26",7.3924,7.3924,7.1648,7.3188,8100.0],["2010-04-27",7.3188,7.359,7.0509,7.1447,22600.0],["2010-04-28",7.1514,7.4929,7.1514,7.3791,5900.0],["2010-04-29",7.3791,7.6268,7.0643,7.5465,60700.0],["2010-04-30",7.5331,7.6804,7.3188,7.6067,53700.0],["2010-05-03",7.6,7.667,7.2518,7.4259,12300.0],["2010-05-04",7.3724,7.3724,7.1045,7.3657,26000.0],["2010-05-05",7.3255,7.4125,7.0309,7.4058,20400.0],["2010-05-06",7.4192,7.4862,7.0309,7.359,36000.0],["2010-05-07",7.2987,7.359,6.7764,7.1983,35200.0],["2010-05-10",7.3322,7.3322,6.8702,7.0978,17900.0],["2010-05-11",7.0978,7.1916,6.7898,7.0777,10000.0],["2010-05-12",7.1179,7.6134,7.1179,7.6134,28700.0],["2010-05-13",7.6871,7.6938,7.5465,7.6268,6400.0],["2010-05-14",7.6,7.6938,7.4058,7.4661,10800.0],["2010-05-17",7.5331,7.667,7.1782,7.4728,10100.0],["2010-05-18",7.6871,7.6871,7.359,7.3924,5100.0],["2010-05-19",7.3322,7.446,7.2518,7.4058,6900.0],["2010-05-20",7.2719,7.3322,7.0041,7.0108,7500.0],["2010-05-21",6.9639,7.205,6.8367,6.9103,22400.0],["2010-05-24",6.8635,7.0242,6.676,6.8099,31700.0],["2010-05-25",6.542,6.763,6.3813,6.6961,53800.0],["2010-05-26",6.6827,7.3657,6.3746,6.7362,112600.0],["2010-05-27",6.7362,7.2183,6.7362,7.1916,12600.0],["2010-05-28",6.9773,7.225,6.8702,7.2117,20500.0],["2010-06-01",7.1246,7.205,6.6894,7.0309,16800.0],["2010-06-02",7.1648,7.2853,6.6291,7.2451,16200.0],["2010-06-03",7.1782,7.3924,6.9907,7.1112,7600.0],["2010-06-04",6.9907,7.0777,6.5354,6.763,12400.0],["2010-06-07",6.6961,6.8501,6.609,6.7228,15200.0],["2010-06-08",6.6827,7.0978,6.6492,7.0376,7900.0],["2010-06-09",7.1112,7.1514,6.8702,6.9304,6600.0],["2010-06-10",7.0576,7.2853,6.9639,7.2853,26600.0],["2010-06-11",7.1648,7.1983,6.8032,6.8768,7700.0],["2010-06-14",6.9103,7.3657,6.8568,7.3657,6000.0],["2010-06-15",7.3523,7.3523,7.1715,7.2652,19800.0],["2010-06-16",7.1983,7.1983,6.9371,6.9371,3700.0],["2010-06-17",6.9103,6.9237,6.7898,6.8367,2600.0],["2010-06-18",6.8635,7.0509,6.8568,6.8702,22500.0],["2010-06-21",6.9438,6.9639,6.7362,6.763,4800.0],["2010-06-22",6.7697,6.8702,6.6559,6.7697,7700.0],["2010-06-23",6.7362,7.0242,6.7362,6.8568,6100.0],["2010-06-24",6.8635,6.8635,6.3613,6.6626,16300.0],["2010-06-25",6.6961,6.9706,6.4952,6.9706,227000.0],["2010-06-28",6.8635,6.9572,6.8367,6.9438,7100.0],["2010-06-29",7.0911,7.292,6.5487,6.7496,14000.0],["2010-06-30",6.7563,7.1045,6.6961,6.984,10400.0],["2010-07-01",6.9371,6.9438,6.8233,6.8635,4100.0],["2010-07-02",7.2987,7.3054,6.9974,6.9974,6900.0],["2010-07-06",7.071,7.071,6.2876,6.4081,26100.0],["2010-07-07",6.3345,6.4416,6.0666,6.234,15800.0],["2010-07-08",6.1671,6.5621,5.5175,6.0131,192000.0],["2010-07-09",5.9662,6.2072,5.9662,6.1939,8500.0],["2010-07-12",6.1939,6.1939,6.0331,6.0398,4500.0],["2010-07-13",6.1202,6.1671,6.0331,6.1671,16000.0],["2010-07-14",6.1202,6.2474,5.8791,6.0131,8800.0],["2010-07-15",6.0131,6.0265,5.9796,5.9796,6100.0],["2010-07-16",5.9595,6.1939,5.9193,5.9193,21500.0],["2010-07-19",5.9796,5.9796,5.839,5.8724,6200.0],["2010-07-20",5.8055,5.9662,5.8055,5.9461,7300.0],["2010-07-21",5.9394,6.0264,5.8992,5.9193,7700.0],["2010-07-22",5.9327,5.993,5.8189,5.8724,9900.0],["2010-07-23",5.8323,5.8858,5.7921,5.8323,13300.0],["2010-07-26",5.7988,5.8657,5.6983,5.7653,25500.0],["2010-07-27",5.7653,5.8791,5.705,5.7184,23400.0],["2010-07-28",5.6983,5.7385,5.5443,5.6381,25200.0],["2010-07-29",5.6314,5.7519,5.5577,5.5711,10200.0],["2010-07-30",5.5577,5.618,5.5309,5.5778,11000.0],["2010-08-02",5.5644,5.6515,5.5109,5.551,11100.0],["2010-08-03",5.5242,5.5845,5.4774,5.4908,12900.0],["2010-08-04",5.4908,5.5778,5.4841,5.551,19100.0],["2010-08-05",5.5109,5.7787,5.5109,5.6916,15200.0],["2010-08-06",5.6381,5.7184,5.6381,5.6916,13800.0],["2010-08-09",5.7385,5.7385,5.6783,5.705,32400.0],["2010-08-10",5.6783,5.6983,5.6247,5.6448,17100.0],["2010-08-11",5.6515,5.6515,5.4238,5.4238,16000.0],["2010-08-12",5.3568,5.4439,5.2899,5.2899,13300.0],["2010-08-13",5.2631,5.2698,5.0421,5.0957,8600.0],["2010-08-16",5.0957,5.2899,5.0957,5.2564,10700.0],["2010-08-17",5.2966,5.2966,5.1894,5.2631,14900.0],["2010-08-18",5.243,5.2966,5.1091,5.1158,16400.0],["2010-08-19",5.1225,5.243,5.002,5.002,12500.0],["2010-08-20",5.002,5.1091,4.9551,5.022,17600.0],["2010-08-23",5.2229,5.3903,5.1493,5.1761,36200.0],["2010-08-24",5.156,5.3435,5.156,5.1694,17800.0],["2010-08-25",5.1359,5.31,5.1158,5.2832,37500.0],["2010-08-26",5.31,5.5042,5.3033,5.4439,4800.0],["2010-08-27",5.5042,5.6916,5.4506,5.6515,26400.0],["2010-08-30",5.6716,5.7921,5.3836,5.3836,12800.0],["2010-08-31",5.3702,5.4104,5.3568,5.3769,5700.0],["2010-09-01",5.4104,5.4305,5.3568,5.3903,27400.0],["2010-09-02",5.4506,5.4506,5.3635,5.4171,9400.0],["2010-09-03",5.464,5.5376,5.3702,5.4707,17400.0],["2010-09-07",5.4707,5.7921,5.4439,5.5242,56900.0],["2010-09-08",5.5577,5.5711,5.4238,5.4238,10000.0],["2010-09-09",5.4908,5.6113,5.4707,5.5376,9800.0],["2010-09-10",5.5644,5.6983,5.5644,5.685,24300.0],["2010-09-13",5.7251,5.7519,5.618,5.685,25300.0],["2010-09-14",5.6515,5.705,5.6515,5.6649,31900.0],["2010-09-15",5.6783,5.7519,5.6582,5.6983,31300.0],["2010-09-16",5.7117,5.7117,5.6381,5.6649,32200.0],["2010-09-17",5.6916,5.7251,5.5979,5.5979,60200.0],["2010-09-20",5.6046,5.7586,5.6046,5.7519,27500.0],["2010-09-21",5.7318,5.8858,5.6582,5.6916,36300.0],["2010-09-22",5.6916,5.705,5.464,5.5175,16800.0],["2010-09-23",5.4774,5.6916,5.4774,5.5644,29800.0],["2010-09-24",5.3903,5.6783,5.3234,5.6314,37400.0],["2010-09-27",5.6916,5.7452,5.6381,5.6983,296600.0],["2010-09-28",5.7519,6.2005,5.7251,6.1336,17900.0],["2010-09-29",6.1403,6.2005,6.1202,6.1604,16300.0],["2010-09-30",6.2742,6.2742,6.0599,6.2608,26900.0],["2010-10-01",6.2809,6.3345,6.2072,6.2876,7600.0],["2010-10-04",6.3278,6.3746,6.0532,6.0532,14500.0],["2010-10-05",6.1135,6.5287,6.1135,6.522,18600.0],["2010-10-06",6.522,6.6693,6.4751,6.4952,22500.0],["2010-10-07",6.5621,6.7295,6.4684,6.4751,9700.0],["2010-10-08",6.4751,6.8166,6.4081,6.7898,8700.0],["2010-10-11",6.8099,6.8233,6.5621,6.5889,8100.0],["2010-10-12",6.5287,6.7429,6.5287,6.6559,13900.0],["2010-10-13",6.6961,6.8099,6.542,6.6626,23100.0],["2010-10-14",6.83,7.0041,6.7697,6.8166,14300.0],["2010-10-15",6.9773,6.9773,6.6559,6.7028,20600.0],["2010-10-18",6.7228,6.7496,6.5354,6.7362,9600.0],["2010-10-19",6.6961,6.7094,6.6291,6.6492,6900.0],["2010-10-20",6.6961,6.8902,6.6358,6.6626,9200.0],["2010-10-21",6.8233,6.83,6.2273,6.3679,9400.0],["2010-10-22",6.3546,6.3947,6.2139,6.2675,14800.0],["2010-10-25",6.4349,6.4349,6.0064,6.0934,10100.0],["2010-10-26",6.0064,6.0532,5.7385,5.7653,21400.0],["2010-10-27",5.7184,5.7184,5.4908,5.5778,37900.0],["2010-10-28",5.5711,5.6314,5.4841,5.5242,22100.0],["2010-10-29",5.5376,5.7117,5.5376,5.6716,43200.0],["2010-11-01",5.6983,5.772,5.6046,5.6716,14300.0],["2010-11-02",5.7586,6.1269,5.7586,6.1202,24900.0],["2010-11-03",6.1001,6.2407,6.1001,6.2407,3700.0],["2010-11-04",6.3211,6.5956,6.3211,6.5755,18300.0],["2010-11-05",6.6023,6.6961,6.5621,6.6492,8400.0],["2010-11-08",6.5621,6.609,6.4416,6.5287,10200.0],["2010-11-09",6.5554,6.7028,6.5554,6.676,8200.0],["2010-11-10",6.6626,6.7697,6.6291,6.7028,14300.0],["2010-11-11",6.6492,6.6693,5.772,6.2072,34300.0],["2010-11-12",6.147,6.4148,5.859,5.859,18300.0],["2010-11-15",5.8724,6.1939,5.7921,5.8189,17100.0],["2010-11-16",5.6381,5.9059,5.5443,5.5644,52900.0],["2010-11-17",5.4975,5.9394,5.3435,5.5644,42400.0],["2010-11-18",5.6783,6.0398,5.6046,5.9863,55400.0],["2010-11-19",5.9796,6.2943,5.9595,6.1135,28000.0],["2010-11-22",6.0733,6.2206,5.7787,5.839,11800.0],["2010-11-23",5.772,6.0064,5.772,5.9528,23500.0],["2010-11-24",5.9662,5.9662,5.7854,5.8256,12900.0],["2010-11-26",5.7586,5.7653,5.6381,5.7184,3100.0],["2010-11-29",6.0131,6.0264,5.8858,5.9863,16400.0],["2010-11-30",5.8657,5.9528,5.6916,5.705,204900.0],["2010-12-01",5.6916,5.839,5.5912,5.5979,62100.0],["2010-12-02",5.6247,5.6716,5.4573,5.6448,44400.0],["2010-12-03",5.4305,5.9193,5.4305,5.8724,16500.0],["2010-12-06",5.8724,5.8724,5.5979,5.6716,20200.0],["2010-12-07",5.6983,5.8925,5.6314,5.8524,14900.0],["2010-12-08",5.8524,6.3947,5.8524,6.3077,14100.0],["2010-12-09",6.2943,6.2943,5.9394,6.0264,17500.0],["2010-12-10",6.0398,6.0398,5.859,6.0131,17900.0],["2010-12-13",5.9595,6.2139,5.9595,6.1671,9600.0],["2010-12-14",6.2072,6.3278,6.1068,6.2005,14800.0],["2010-12-15",6.542,6.542,5.9729,6.0264,13900.0],["2010-12-16",6.0198,6.0331,5.9059,6.0331,11100.0],["2010-12-17",5.8055,5.9796,5.7988,5.9662,25900.0],["2010-12-20",6.0465,6.0465,5.8189,5.9059,11700.0],["2010-12-21",5.8925,5.8925,5.6649,5.8524,20000.0],["2010-12-22",5.859,5.8791,5.7251,5.7586,20300.0],["2010-12-23",5.8591,6.4818,5.7586,6.3345,23000.0],["2010-12-27",6.3947,6.455,6.2407,6.301,7200.0],["2010-12-28",6.3211,6.3479,5.9863,6.0198,14300.0],["2010-12-29",6.1269,6.1269,6.0198,6.08,9100.0],["2010-12-30",6.1068,6.1537,6.0265,6.1001,9200.0],["2010-12-31",6.1001,6.2809,6.0666,6.2072,12000.0],["2011-01-03",6.234,6.3278,6.1738,6.2407,10600.0],["2011-01-04",6.2608,6.5287,6.2072,6.4818,15200.0],["2011-01-05",6.4282,6.5956,6.2474,6.522,14800.0],["2011-01-06",6.4952,6.7094,6.4952,6.7028,5900.0],["2011-01-07",6.676,6.676,6.5621,6.6626,11100.0],["2011-01-10",6.6626,6.8233,6.5822,6.609,13000.0],["2011-01-11",6.8501,6.9706,6.6224,6.6693,9700.0],["2011-01-12",6.7295,6.7295,6.6492,6.6626,6600.0],["2011-01-13",6.6894,6.6961,6.3813,6.4215,11100.0],["2011-01-14",6.5287,6.6291,6.4148,6.5554,15500.0],["2011-01-18",6.5554,6.7362,6.5153,6.5487,14600.0],["2011-01-19",6.609,6.609,6.3412,6.3613,20800.0],["2011-01-20",6.3613,6.4282,6.3412,6.3679,22700.0],["2011-01-21",6.3813,6.542,6.3278,6.3479,17500.0],["2011-01-24",6.3412,6.3479,6.1202,6.2005,23800.0],["2011-01-25",6.1805,6.2273,6.1336,6.2139,8700.0],["2011-01-26",6.1939,6.5554,6.1939,6.5287,12300.0],["2011-01-27",6.6693,6.6693,6.4148,6.4282,10600.0],["2011-01-28",6.455,6.455,6.0264,6.0264,18300.0],["2011-01-31",6.0265,6.4282,6.0265,6.2072,21700.0],["2011-02-01",6.2742,6.4617,6.2407,6.4349,11800.0],["2011-02-02",6.4349,6.4349,6.3546,6.3546,14600.0],["2011-02-03",6.3278,6.3546,6.2139,6.2675,5100.0],["2011-02-04",6.2943,6.301,6.2072,6.2943,9000.0],["2011-02-07",6.301,6.4282,5.8189,6.2876,9100.0],["2011-02-08",6.2608,6.3412,6.2139,6.3412,7500.0],["2011-02-09",6.2608,6.3144,6.2407,6.2943,5000.0],["2011-02-10",6.2675,6.3613,6.2206,6.2809,8700.0],["2011-02-11",6.2943,6.3613,6.1805,6.3613,9000.0],["2011-02-14",6.3613,6.3613,6.2943,6.3278,5100.0],["2011-02-15",6.2943,6.2943,6.147,6.2005,10200.0],["2011-02-16",6.1939,6.2943,6.1671,6.2206,5500.0],["2011-02-17",6.1872,6.2273,6.1269,6.2273,12000.0],["2011-02-18",6.2206,6.2273,6.1537,6.1805,17200.0],["2011-02-22",6.1537,6.1872,6.0733,6.0733,21800.0],["2011-02-23",6.0733,6.1001,5.8858,5.9193,12200.0],["2011-02-24",5.8925,5.8925,5.4908,5.7117,33900.0],["2011-02-25",5.8055,5.9528,5.7452,5.8858,11700.0],["2011-02-28",6.0064,6.0264,5.9662,6.0264,10000.0],["2011-03-01",6.0265,6.0532,5.7653,5.8055,24300.0],["2011-03-02",5.8189,5.8256,5.7251,5.8256,12200.0],["2011-03-03",5.8256,5.9126,5.8055,5.8457,8800.0],["2011-03-04",5.8256,5.8256,5.7586,5.8122,6900.0],["2011-03-07",5.8791,5.8858,5.7586,5.7653,10200.0],["2011-03-08",5.7586,5.9394,5.7586,5.8055,6700.0],["2011-03-09",5.7988,5.7988,5.6916,5.7251,10700.0],["2011-03-10",5.6916,5.7318,5.6046,5.6046,22100.0],["2011-03-11",5.5644,5.6983,5.5644,5.618,15900.0],["2011-03-14",5.6515,5.7318,5.6046,5.6582,8800.0],["2011-03-15",5.7184,5.7184,5.5845,5.5979,10500.0],["2011-03-16",5.5912,6.2206,5.5242,5.5711,54600.0],["2011-03-17",5.6582,5.6582,5.5309,5.5711,16300.0],["2011-03-18",5.5711,5.6247,5.4975,5.6247,19000.0],["2011-03-21",5.6649,5.7921,5.6247,5.7251,15400.0],["2011-03-22",5.7452,5.8189,5.7251,5.7854,3700.0],["2011-03-23",5.7653,5.8323,5.705,5.7653,4400.0],["2011-03-24",5.7988,5.8858,5.7653,5.7988,8200.0],["2011-03-25",5.8122,5.8122,5.6916,5.7519,25700.0],["2011-03-28",5.8323,5.8925,5.705,5.7318,14100.0],["2011-03-29",5.7452,5.7653,5.6649,5.6983,10500.0],["2011-03-30",5.7318,5.859,5.6582,5.7787,34400.0],["2011-03-31",5.7452,5.8189,5.7318,5.7318,21100.0],["2011-04-01",5.8256,5.8992,5.8189,5.8657,13100.0],["2011-04-04",5.8657,5.993,5.8457,5.8791,11000.0],["2011-04-05",5.8791,6.0131,5.8791,6.0064,8500.0],["2011-04-06",6.1604,6.2876,5.9796,6.2407,8300.0],["2011-04-07",6.3947,6.4148,6.2943,6.3278,14600.0],["2011-04-08",6.3947,6.3947,6.0465,6.0532,13200.0],["2011-04-11",6.0867,6.0934,5.9461,5.9461,6600.0],["2011-04-12",5.9528,6.0331,5.9394,5.9528,12600.0],["2011-04-13",6.0064,6.08,5.9729,6.0331,15600.0],["2011-04-14",5.9461,6.0198,5.8256,5.8256,13300.0],["2011-04-15",5.772,5.8992,5.772,5.8189,35300.0],["2011-04-18",5.7385,6.0064,5.6983,5.8122,21900.0],["2011-04-19",5.8457,5.8457,5.6916,5.7586,23800.0],["2011-04-20",5.8122,6.1738,5.7787,6.1336,31100.0],["2011-04-21",6.1738,6.4282,6.1738,6.3746,12500.0],["2011-04-25",6.3813,6.3813,6.3278,6.3412,6600.0],["2011-04-26",6.3412,6.4081,6.3278,6.3613,5500.0],["2011-04-27",6.3546,6.4282,6.2608,6.3144,5400.0],["2011-04-28",6.2541,6.4282,6.2273,6.3546,15300.0],["2011-04-29",6.3746,6.3746,6.234,6.2943,10000.0],["2011-05-02",6.2943,6.2943,6.08,6.08,8900.0],["2011-05-03",6.08,6.1671,6.08,6.1202,9300.0],["2011-05-04",6.1604,6.1805,6.08,6.08,21000.0],["2011-05-05",6.08,6.4148,6.08,6.3144,14800.0],["2011-05-06",6.3546,6.4282,6.3278,6.3746,13500.0],["2011-05-09",6.4014,6.542,6.3613,6.3746,10800.0],["2011-05-10",6.4617,6.6425,6.4617,6.5487,11800.0],["2011-05-11",6.4282,6.4282,6.3613,6.3679,12100.0],["2011-05-12",6.3613,6.4416,6.3211,6.4349,7500.0],["2011-05-13",6.4349,6.5086,6.3479,6.3613,6900.0],["2011-05-16",6.4148,6.5354,6.2608,6.2608,18000.0],["2011-05-17",6.2608,6.4416,6.2541,6.3479,24100.0],["2011-05-18",6.4014,6.4014,6.2742,6.3278,9800.0],["2011-05-19",6.3479,6.3613,6.2809,6.2943,10100.0],["2011-05-20",6.2541,6.6626,6.1738,6.5487,24400.0],["2011-05-23",6.4684,6.542,6.4148,6.4215,6600.0],["2011-05-24",6.3947,6.5153,6.2876,6.3211,19000.0],["2011-05-25",6.4014,6.5554,6.3746,6.4818,8600.0],["2011-05-26",6.4684,6.6827,6.3947,6.6224,6100.0],["2011-05-27",6.6224,6.6626,6.5354,6.5354,6000.0],["2011-05-31",6.5956,6.6827,6.4684,6.542,35200.0],["2011-06-01",6.542,6.542,6.0599,6.0599,28400.0],["2011-06-02",6.0532,6.1269,6.0331,6.0733,6700.0],["2011-06-03",6.0331,6.1604,5.993,5.993,14100.0],["2011-06-06",6.0064,6.0465,5.9662,5.9662,13500.0],["2011-06-07",6.0398,6.0666,5.9662,6.0465,3900.0],["2011-06-08",6.0064,6.2072,5.9997,6.0331,5800.0],["2011-06-09",6.0064,6.3077,5.9796,6.08,10200.0],["2011-06-10",6.0198,6.1135,5.993,5.993,7400.0],["2011-06-13",5.9997,6.7362,5.9997,6.5688,69500.0],["2011-06-14",6.676,6.7295,6.5688,6.6291,10900.0],["2011-06-15",6.5755,6.5956,6.2943,6.2943,18000.0],["2011-06-16",6.3278,6.4081,6.2943,6.3746,5400.0],["2011-06-17",6.388,6.6291,6.388,6.6291,37800.0],["2011-06-20",6.609,6.6425,6.522,6.6224,5300.0],["2011-06-21",6.6358,6.7028,6.5086,6.7028,13000.0],["2011-06-22",6.6291,6.6961,6.6157,6.6224,5200.0],["2011-06-23",6.5822,6.5822,6.3813,6.455,11400.0],["2011-06-24",6.4818,7.0309,6.3412,7.0309,185300.0],["2011-06-27",6.8434,6.8969,6.7295,6.8768,37500.0],["2011-06-28",6.9036,6.9237,6.8166,6.8969,31700.0],["2011-06-29",6.9036,6.9036,6.676,6.7362,12000.0],["2011-06-30",6.763,6.9036,6.6961,6.7898,23600.0],["2011-07-01",6.7831,7.0242,6.7831,6.9773,21400.0],["2011-07-05",6.9907,7.0108,6.8568,6.9572,6500.0],["2011-07-06",6.9572,6.9974,6.7965,6.9773,14800.0],["2011-07-07",7.0309,7.0309,6.8969,7.0309,11300.0],["2011-07-08",6.9572,7.0108,6.8702,6.9572,11000.0],["2011-07-11",6.9974,6.9974,6.8233,6.9371,18500.0],["2011-07-12",6.8702,6.9974,6.8568,6.8568,6700.0],["2011-07-13",6.9304,7.0309,6.8166,7.0309,14200.0],["2011-07-14",7.0309,7.0978,6.9103,6.9572,11800.0],["2011-07-15",6.9706,7.0309,6.676,6.9304,21500.0],["2011-07-18",6.8501,6.8769,6.7228,6.7362,6100.0],["2011-07-19",6.7831,7.0309,6.7094,7.0309,15500.0],["2011-07-20",7.0309,7.359,7.0041,7.1514,13900.0],["2011-07-21",7.225,7.6737,7.225,7.667,10600.0],["2011-07-22",7.6603,8.0085,7.4862,7.5197,6900.0],["2011-07-25",7.3791,7.4728,7.0376,7.0509,9900.0],["2011-07-26",7.0777,7.4929,7.0777,7.225,7200.0],["2011-07-27",7.2183,7.4393,6.8032,6.8099,12400.0],["2011-07-28",6.9304,7.0309,6.763,6.9371,5100.0],["2011-07-29",6.8902,6.9639,6.7764,6.9438,5300.0],["2011-08-01",7.1045,7.8344,7.1045,7.6067,23200.0],["2011-08-02",7.6268,7.6268,7.1313,7.1313,10100.0],["2011-08-03",7.1313,7.4125,6.984,7.2317,11000.0],["2011-08-04",7.138,7.138,6.7496,6.7496,20700.0],["2011-08-05",6.7965,7.8946,6.609,7.6804,35100.0],["2011-08-08",7.4527,8.3701,6.3278,6.6358,30300.0],["2011-08-09",6.9304,7.5331,6.6559,7.4661,35000.0],["2011-08-10",7.2853,7.4996,6.7965,6.7965,20100.0],["2011-08-11",6.8367,7.4996,6.8367,7.446,33200.0],["2011-08-12",7.4996,7.4996,7.1648,7.1648,6800.0],["2011-08-15",7.3389,7.3389,7.2317,7.3322,5300.0],["2011-08-16",7.2183,7.2451,6.7228,6.7898,12100.0],["2011-08-17",6.8032,7.0309,6.609,6.6425,51400.0],["2011-08-18",6.3813,6.5621,6.2809,6.3613,34900.0],["2011-08-19",6.2675,6.301,6.1939,6.2072,16200.0],["2011-08-22",6.3746,6.4081,6.2005,6.2809,5700.0],["2011-08-23",6.3278,6.9706,6.3278,6.9706,13600.0],["2011-08-24",6.9639,7.3724,6.9036,7.3657,13600.0],["2011-08-25",7.3054,7.3389,6.6693,6.6961,10300.0],["2011-08-26",6.676,6.6961,6.609,6.6961,7500.0],["2011-08-29",6.7697,7.0309,6.7697,7.0309,9500.0],["2011-08-30",7.0309,7.0309,6.9639,7.0309,10200.0],["2011-08-31",7.0576,7.0576,6.8768,6.9438,5600.0],["2011-09-01",6.9773,7.0309,6.763,6.7697,8000.0],["2011-09-02",6.6291,6.6291,6.4014,6.4282,18100.0],["2011-09-06",6.2541,6.6894,6.1269,6.3211,13700.0],["2011-09-07",6.4617,6.7965,6.3746,6.6894,11700.0],["2011-09-08",6.5621,6.6358,6.455,6.4684,5500.0],["2011-09-09",6.3947,6.5153,6.1738,6.2005,37100.0],["2011-09-12",6.0398,6.3479,6.0331,6.2541,6900.0],["2011-09-13",6.2608,6.3345,6.1938,6.2943,9300.0],["2011-09-14",6.4684,6.8166,6.2742,6.8166,70300.0],["2011-09-15",6.83,6.9639,6.7831,6.9639,11700.0],["2011-09-16",6.8969,7.0309,6.8969,6.984,33600.0],["2011-09-19",6.8702,7.0309,6.8032,6.8835,3800.0],["2011-09-20",7.0309,7.0309,6.5956,6.6559,8600.0],["2011-09-21",6.6291,6.6291,6.2541,6.2541,8100.0],["2011-09-22",6.2608,6.5019,6.2608,6.2943,20400.0],["2011-09-23",6.301,6.4818,6.2742,6.4349,12700.0],["2011-09-26",6.4684,6.5621,6.4416,6.5621,5500.0],["2011-09-27",6.6626,7.0309,6.5621,7.0309,16400.0],["2011-09-28",7.0309,7.0309,6.8166,6.8233,14500.0],["2011-09-29",6.8434,7.1112,6.83,7.0309,12900.0],["2011-09-30",6.8032,7.0309,6.8032,6.8166,14800.0],["2011-10-03",6.763,6.763,6.2675,6.2675,19800.0],["2011-10-04",6.2675,7.205,6.2675,6.8635,35900.0],["2011-10-05",6.8769,7.0242,6.7496,6.9103,10000.0],["2011-10-06",6.8702,6.8969,6.4282,6.8835,15900.0],["2011-10-07",6.8902,6.8902,6.5889,6.6961,8700.0],["2011-10-10",6.6961,6.8768,6.522,6.8768,14900.0],["2011-10-11",6.83,6.8835,6.7094,6.8367,8200.0],["2011-10-12",6.7764,6.8969,6.6425,6.8367,23200.0],["2011-10-13",6.7362,6.83,6.6693,6.7563,7200.0],["2011-10-14",6.7965,6.8501,6.6559,6.8501,22500.0],["2011-10-17",6.7362,6.8166,6.6023,6.609,11700.0],["2011-10-18",6.9103,7.5598,6.9103,7.4594,167200.0],["2011-10-19",7.5264,7.5331,7.3054,7.3322,25200.0],["2011-10-20",7.3991,7.3991,7.2585,7.3121,6400.0],["2011-10-21",7.5197,7.6871,7.205,7.5264,37800.0],["2011-10-24",7.6737,7.6938,7.513,7.6067,14100.0],["2011-10-25",7.5866,7.6938,7.4058,7.446,10200.0],["2011-10-26",7.6737,8.0353,7.5197,7.9884,19000.0],["2011-10-27",8.233,9.9243,7.9604,9.9243,36900.0],["2011-10-28",9.7077,9.7846,9.4491,9.6727,19700.0],["2011-10-31",9.3512,9.6098,9.3512,9.505,12400.0],["2011-11-01",8.9599,9.2394,8.862,8.862,20600.0],["2011-11-02",9.0158,9.1975,8.7432,8.9109,13000.0],["2011-11-03",8.9459,9.2254,8.0373,8.4776,46500.0],["2011-11-04",8.261,8.3169,8.0513,8.233,15100.0],["2011-11-07",8.233,8.4497,7.9954,8.205,30800.0],["2011-11-08",8.3239,8.6174,7.3314,7.9884,61800.0],["2011-11-09",7.7018,8.2819,7.4363,7.8137,37900.0],["2011-11-10",8.0303,8.1422,7.4922,7.9674,66200.0],["2011-11-11",7.9744,8.4846,7.9744,8.4846,13500.0],["2011-11-14",8.3029,8.7152,8.212,8.4916,18100.0],["2011-11-15",8.5126,8.7292,8.3868,8.6873,29600.0],["2011-11-16",8.4077,8.897,8.212,8.3798,28000.0],["2011-11-17",8.3588,8.7153,7.9185,8.1981,29600.0],["2011-11-18",8.1212,8.6314,7.9604,8.3378,37200.0],["2011-11-21",8.3448,8.5825,8.0443,8.1212,23200.0],["2011-11-22",8.0932,8.4427,7.9884,8.0303,40400.0],["2011-11-23",8.0233,8.3099,7.7018,8.1701,33800.0],["2011-11-25",8.0793,8.1282,8.0024,8.0373,7300.0],["2011-11-28",8.4287,8.5964,8.0723,8.5894,29200.0],["2011-11-29",8.5894,8.6104,8.1701,8.261,45400.0],["2011-11-30",8.2749,9.7846,8.2749,9.7846,74900.0],["2011-12-01",9.6098,9.7147,9.3093,9.5539,49100.0],["2011-12-02",9.7356,9.7846,9.3932,9.7846,23800.0],["2011-12-05",9.8894,10.4625,9.6518,9.9593,34900.0],["2011-12-06",9.9593,10.3017,9.7776,10.1759,35000.0],["2011-12-07",10.0781,10.2528,10.0292,10.2109,13300.0],["2011-12-08",10.0501,10.2528,9.6588,9.6588,14900.0],["2011-12-09",9.7636,10.2808,9.6378,10.162,22500.0],["2011-12-12",9.8894,10.3087,9.8894,10.169,19900.0],["2011-12-13",10.3367,11.0985,9.8894,9.9593,40800.0],["2011-12-14",9.9872,10.8399,9.9872,10.8399,58700.0],["2011-12-15",10.8399,11.2243,10.5464,11.2243,34400.0],["2011-12-16",11.2872,11.8114,11.2872,11.8114,88600.0],["2011-12-19",11.8673,11.9162,11.5388,11.7694,71500.0],["2011-12-20",11.9511,12.1119,11.8184,12.1119,95200.0],["2011-12-21",12.0909,12.2656,12.0071,12.1468,37200.0],["2011-12-22",12.1538,12.1538,11.6087,11.9022,51300.0],["2011-12-23",11.8813,11.8813,11.2662,11.385,28800.0],["2011-12-27",11.2662,11.2802,11.1195,11.2732,10500.0],["2011-12-28",11.2383,11.5248,10.0641,10.2388,13300.0],["2011-12-29",10.2388,10.7211,10.2388,10.6722,25100.0],["2011-12-30",10.5673,10.7211,10.3716,10.6302,16900.0],["2012-01-03",10.777,11.392,10.777,11.2383,30600.0],["2012-01-04",11.0775,11.1474,10.5603,10.6582,34000.0],["2012-01-05",10.5394,10.5394,10.1829,10.4835,22700.0],["2012-01-06",10.4275,10.6302,10.0012,10.3577,33000.0],["2012-01-09",10.3577,10.5953,10.127,10.3507,39000.0],["2012-01-10",10.4835,10.6722,10.2039,10.5603,54900.0],["2012-01-11",10.4695,10.784,10.4625,10.4765,67900.0],["2012-01-12",10.4625,10.777,10.3856,10.5114,17500.0],["2012-01-13",10.2878,11.0775,10.148,10.3507,70900.0],["2012-01-17",10.3437,10.4625,9.9942,10.148,25800.0],["2012-01-18",10.0921,10.4275,10.0921,10.4275,12000.0],["2012-01-19",10.4275,10.4695,10.2808,10.4345,5400.0],["2012-01-20",10.3786,10.4974,10.3786,10.4974,11700.0],["2012-01-23",10.2738,10.3786,10.162,10.3227,9200.0],["2012-01-24",10.2668,10.4625,10.0152,10.4625,20200.0],["2012-01-25",10.3507,10.6512,10.155,10.5254,14900.0],["2012-01-26",10.5533,10.7281,10.0921,10.2388,63000.0],["2012-01-27",10.2179,10.4275,10.0152,10.0711,16100.0],["2012-01-30",9.8894,10.0711,9.5749,9.8964,31000.0],["2012-01-31",9.9313,10.3507,9.7077,10.134,47800.0],["2012-02-01",10.1899,10.5953,10.1899,10.5114,45000.0],["2012-02-02",10.4974,11.1963,10.2179,11.1963,60700.0],["2012-02-03",11.378,11.8813,11.378,11.8813,29300.0],["2012-02-06",11.7904,11.8323,11.2522,11.2662,12400.0],["2012-02-07",11.2942,11.427,11.1614,11.2103,84800.0],["2012-02-08",11.2802,11.4759,11.1614,11.406,21500.0],["2012-02-09",11.399,11.6856,11.1824,11.5598,12700.0],["2012-02-10",11.434,11.4829,11.2173,11.2173,13900.0],["2012-02-13",11.4479,11.5038,11.1614,11.4899,10900.0],["2012-02-14",11.392,11.4479,11.2103,11.2173,2800.0],["2012-02-15",11.3151,11.385,10.8329,10.8329,15900.0],["2012-02-16",10.8329,10.9797,10.6582,10.9377,9600.0],["2012-02-17",10.9447,10.9727,10.6582,10.8678,5800.0],["2012-02-21",10.9517,11.4409,10.9377,10.9377,12100.0],["2012-02-22",10.9797,10.9867,10.5883,10.5883,7800.0],["2012-02-23",10.5673,10.742,10.2668,10.7281,32700.0],["2012-02-24",10.6582,10.805,10.6582,10.6652,2800.0],["2012-02-27",10.4974,10.8888,10.2878,10.749,25900.0],["2012-02-28",10.6512,10.8119,10.4485,10.4485,34500.0],["2012-02-29",10.5394,10.8119,9.8055,10.4765,39100.0],["2012-03-01",10.5883,10.9308,10.4835,10.8609,9000.0],["2012-03-02",10.805,10.8259,10.113,10.113,15000.0],["2012-03-05",10.113,10.113,9.8824,10.113,21900.0],["2012-03-06",9.9872,10.2249,9.7916,10.12,9600.0],["2012-03-07",10.113,10.3087,10.0851,10.3017,8300.0],["2012-03-08",10.3786,10.3786,10.169,10.3087,9900.0],["2012-03-09",10.2458,10.3437,10.0222,10.2528,352300.0],["2012-03-12",10.2039,10.3926,10.1061,10.169,6500.0],["2012-03-13",10.2388,10.6302,10.1899,10.6302,11300.0],["2012-03-14",10.5533,10.5533,10.2738,10.4974,6100.0],["2012-03-15",10.5184,10.5184,10.3157,10.4904,3000.0],["2012-03-16",10.4555,10.4835,10.2668,10.2738,22800.0],["2012-03-19",10.3157,10.6163,10.2249,10.5953,12100.0],["2012-03-20",10.4415,10.5953,10.3227,10.4695,7000.0],["2012-03-21",10.5673,10.8818,10.162,10.5044,4400.0],["2012-03-22",10.3087,10.4136,10.1969,10.2039,5300.0],["2012-03-23",10.2039,10.2039,10.0501,10.2039,9400.0],["2012-03-26",10.2039,10.5114,10.141,10.4835,12000.0],["2012-03-27",10.4275,10.8119,10.4275,10.6931,11200.0],["2012-03-28",10.6652,10.7211,10.4555,10.7001,12900.0],["2012-03-29",10.5813,11.0985,10.4835,10.9937,9600.0],["2012-03-30",11.1404,11.5108,10.9098,11.2103,27100.0],["2012-04-02",11.0286,11.5318,11.0286,11.5108,19900.0],["2012-04-03",11.427,11.427,11.1754,11.3082,76600.0],["2012-04-04",11.0915,11.1474,10.9517,11.0915,13000.0],["2012-04-05",11.0216,11.1614,11.0216,11.0356,5600.0],["2012-04-09",10.8189,11.392,9.8824,11.1264,22800.0],["2012-04-10",11.1824,11.2103,10.7141,10.9447,28100.0],["2012-04-11",11.0426,11.3082,10.8399,11.3082,13300.0],["2012-04-12",11.1893,11.392,11.0496,11.0985,29200.0],["2012-04-13",10.9377,11.0635,10.7071,10.7071,7800.0],["2012-04-16",10.7351,10.9308,10.5673,10.6302,11300.0],["2012-04-17",10.6931,10.6931,10.4415,10.6372,10200.0],["2012-04-18",10.4974,10.5953,10.2738,10.3926,13300.0],["2012-04-19",10.3507,10.4835,10.0082,10.0641,11000.0],["2012-04-20",10.4695,10.6232,10.0711,10.6232,27300.0],["2012-04-23",10.3646,10.5184,10.3017,10.3017,12100.0],["2012-04-24",10.2738,10.5813,10.1061,10.5813,8800.0],["2012-04-25",10.6232,10.6302,10.4555,10.5953,11300.0],["2012-04-26",10.4555,10.6232,10.3646,10.4415,13300.0],["2012-04-27",10.4136,10.5533,9.8824,10.5044,16300.0],["2012-04-30",10.4415,10.4904,10.141,10.1899,16200.0],["2012-05-01",10.155,10.5114,9.7915,9.8125,2550400.0],["2012-05-02",9.6448,9.8754,9.3233,9.7985,52700.0],["2012-05-03",9.7566,10.127,9.6937,9.7007,82300.0],["2012-05-04",9.7147,9.9593,9.4631,9.5679,36200.0],["2012-05-07",9.5469,9.7566,9.4141,9.6797,58200.0],["2012-05-08",9.6378,10.3507,9.6378,10.169,29300.0],["2012-05-09",9.9872,10.8259,9.9872,10.5813,44500.0],["2012-05-10",10.6652,10.7141,10.3297,10.3856,27100.0],["2012-05-11",10.2458,10.6023,10.0362,10.0851,60000.0],["2012-05-14",10.0222,10.5464,9.9663,10.113,80300.0],["2012-05-15",10.0921,10.3157,10.0432,10.0991,39600.0],["2012-05-16",10.1829,10.2598,9.7426,9.9802,82000.0],["2012-05-17",9.9453,9.9453,9.7147,9.7147,20000.0],["2012-05-18",9.6867,9.9453,9.505,9.9313,32000.0],["2012-05-21",9.9313,10.3856,9.7007,10.3367,22600.0],["2012-05-22",10.2948,10.4415,9.6098,9.7985,22800.0],["2012-05-23",9.6867,9.7356,9.4351,9.6098,35400.0],["2012-05-24",9.5749,10.162,9.4631,10.1061,23700.0],["2012-05-25",10.0851,10.148,9.8265,10.0921,10300.0],["2012-05-29",10.0781,10.0781,9.6168,9.9034,24400.0],["2012-05-30",9.8964,9.8964,9.533,9.5539,10000.0],["2012-05-31",9.5399,9.7286,9.1206,9.2814,37000.0],["2012-06-01",9.0577,9.1835,8.9319,9.0507,21500.0],["2012-06-04",9.1206,9.1486,8.9109,9.0018,14300.0],["2012-06-05",8.89,8.9878,8.89,8.9808,8000.0],["2012-06-06",9.0228,9.8894,8.7991,9.8894,27000.0],["2012-06-07",9.9453,10.134,9.5539,9.8824,17100.0],["2012-06-08",9.7636,10.162,9.3862,10.1061,15900.0],["2012-06-11",10.2878,11.3361,9.7426,9.7985,66600.0],["2012-06-12",9.9313,10.3087,9.8894,10.1759,30600.0],["2012-06-13",10.148,10.6372,10.148,10.4555,41400.0],["2012-06-14",10.5184,10.7001,10.3367,10.5883,50000.0],["2012-06-15",10.5603,10.6931,10.3297,10.4206,60800.0],["2012-06-18",10.3646,10.777,10.2319,10.6023,28200.0],["2012-06-19",10.6791,11.0356,10.6302,10.77,55800.0],["2012-06-20",10.763,10.9238,10.2948,10.3297,40300.0],["2012-06-21",10.3716,10.5394,9.7286,9.7776,45500.0],["2012-06-22",9.8614,10.4066,9.8475,10.0641,247300.0],["2012-06-25",9.8475,10.0292,9.7915,9.8265,20000.0],["2012-06-26",9.8754,9.9034,9.5819,9.6797,13700.0],["2012-06-27",9.6797,10.162,9.5399,10.162,57500.0],["2012-06-28",10.0641,10.2039,9.7776,9.8824,24300.0],["2012-06-29",10.1899,10.3017,9.4561,9.7706,39400.0],["2012-07-02",9.7566,9.7566,9.2254,9.5959,59200.0],["2012-07-03",9.6028,9.7077,9.512,9.5889,18900.0],["2012-07-05",9.6098,9.6098,9.505,9.5749,31100.0],["2012-07-06",9.4351,9.5959,9.3792,9.4421,14700.0],["2012-07-09",9.4421,9.6727,9.3582,9.519,20500.0],["2012-07-10",9.5539,9.8055,9.4141,9.8055,26500.0],["2012-07-11",9.8265,10.5953,9.7846,10.4066,37800.0],["2012-07-12",10.3437,10.3786,10.1969,10.3437,27400.0],["2012-07-13",10.127,10.798,10.0641,10.798,37100.0],["2012-07-16",10.7071,11.0566,10.2388,10.9377,20400.0],["2012-07-17",11.0845,11.4409,10.784,11.434,18000.0],["2012-07-18",11.3501,11.5178,11.1824,11.2872,44600.0],["2012-07-19",11.2872,11.392,10.9377,11.1125,20100.0],["2012-07-20",10.9727,11.0076,10.7141,10.7211,17400.0],["2012-07-23",10.6162,10.6442,10.3367,10.4695,16100.0],["2012-07-24",10.5044,10.5883,10.3507,10.4695,19600.0],["2012-07-25",10.6023,11.2243,10.3437,10.756,27800.0],["2012-07-26",10.9447,11.2592,10.7281,11.1264,6400.0],["2012-07-27",11.1474,11.1754,10.756,10.8609,27400.0],["2012-07-30",10.9308,11.0635,10.805,10.805,32300.0],["2012-07-31",10.8259,11.1684,10.8259,11.0496,21000.0],["2012-08-01",11.1544,11.5318,10.749,10.749,33800.0],["2012-08-02",10.6722,11.0705,10.4904,10.9517,15200.0],["2012-08-03",11.0496,11.5248,10.9168,11.434,11400.0],["2012-08-06",11.392,11.7904,10.742,11.5877,12500.0],["2012-08-07",11.6017,11.8812,11.392,11.4619,14800.0],["2012-08-08",11.406,11.5807,11.3361,11.3361,5700.0],["2012-08-09",11.2662,11.8393,11.2522,11.3291,12200.0],["2012-08-10",11.3012,11.6436,11.1544,11.392,11400.0],["2012-08-13",11.434,11.8673,11.434,11.8533,33300.0],["2012-08-14",11.8813,11.9861,11.6856,11.6856,13300.0],["2012-08-15",11.6716,12.042,11.4619,11.5458,25000.0],["2012-08-16",11.5108,11.6366,11.3082,11.385,8500.0],["2012-08-17",11.3012,11.4829,11.2173,11.3571,21700.0],["2012-08-20",11.3571,11.42,10.8329,11.2592,44600.0],["2012-08-21",11.1195,11.5877,11.1195,11.3571,45300.0],["2012-08-22",11.4409,11.5038,10.9028,11.1963,23800.0],["2012-08-23",11.434,11.4689,10.8469,10.9657,17300.0],["2012-08-24",10.9168,11.6296,10.8539,11.6227,11200.0],["2012-08-27",11.6366,11.8184,11.3221,11.6506,30200.0],["2012-08-28",11.7345,11.8603,11.427,11.8183,48000.0],["2012-08-29",11.8253,11.8253,11.5178,11.6366,14700.0],["2012-08-30",11.4829,11.6506,11.406,11.434,10100.0],["2012-08-31",11.6017,11.8812,11.5318,11.7065,13300.0],["2012-09-04",11.6506,11.8812,11.5178,11.6925,14900.0],["2012-09-05",11.7974,11.8393,11.4759,11.5318,36200.0],["2012-09-06",11.6227,11.7065,11.5038,11.6995,17600.0],["2012-09-07",11.7624,11.8533,11.4899,11.6716,19000.0],["2012-09-10",11.6087,11.6087,11.2453,11.3431,39500.0],["2012-09-11",11.385,11.385,11.2313,11.3571,14300.0],["2012-09-12",11.3641,11.3641,10.8329,11.2313,25700.0],["2012-09-13",11.3291,12.685,11.3291,12.2656,90400.0],["2012-09-14",12.3775,12.6011,12.2447,12.4543,26600.0],["2012-09-17",12.65,12.65,11.5528,11.8044,64700.0],["2012-09-18",11.8323,11.9442,11.7135,11.7555,30200.0],["2012-09-19",11.8323,12.1818,11.7555,11.9442,23200.0],["2012-09-20",11.8813,12.2447,11.8184,12.2167,28500.0],["2012-09-21",12.4753,12.4753,11.6925,11.6925,113700.0],["2012-09-24",11.7135,12.021,11.7065,11.7764,50100.0],["2012-09-25",11.9232,12.035,11.7974,11.9372,44800.0],["2012-09-26",12.014,12.1608,11.8813,12.1608,25800.0],["2012-09-27",12.2307,12.643,12.028,12.3006,153500.0],["2012-09-28",12.2097,12.5662,11.9232,12.1958,39000.0],["2012-10-01",12.3146,12.5801,11.9232,12.1049,164600.0],["2012-10-02",12.1329,12.3216,11.9721,12.0839,43300.0],["2012-10-03",12.056,12.3216,11.9651,12.2936,85600.0],["2012-10-04",12.3914,12.6221,12.2307,12.5592,52700.0],["2012-10-05",12.5801,12.6361,12.2307,12.4404,69100.0],["2012-10-08",12.5242,12.5242,12.0979,12.2656,70500.0],["2012-10-09",12.3525,12.8373,12.2295,12.2874,144400.0],["2012-10-10",12.3452,12.4466,11.8676,12.0703,139900.0],["2012-10-11",12.215,12.8518,12.063,12.3959,122700.0],["2012-10-12",12.4393,12.4393,11.94,12.2874,76900.0],["2012-10-15",12.4104,12.4321,11.9617,12.4104,96600.0],["2012-10-16",12.4538,12.765,12.2584,12.4827,101400.0],["2012-10-17",12.5406,12.6998,12.1716,12.4104,102000.0],["2012-10-18",12.4393,12.6202,12.1571,12.49,48200.0],["2012-10-19",12.4248,12.5696,11.8821,12.1209,128200.0],["2012-10-22",12.2874,12.4755,11.8604,11.9907,143000.0],["2012-10-23",11.8676,12.186,11.8676,12.092,97100.0],["2012-10-24",12.186,12.4827,11.8387,12.4104,126000.0],["2012-10-25",12.5913,12.7215,12.3163,12.5913,100400.0],["2012-10-26",12.6419,12.6419,12.3308,12.5189,47700.0],["2012-10-31",12.5189,12.9169,12.4176,12.8735,68400.0],["2012-11-01",12.9024,12.9169,12.2439,12.8156,96600.0],["2012-11-02",12.9459,12.9893,12.5985,12.7939,68700.0],["2012-11-05",12.7939,12.9676,12.3091,12.9603,81500.0],["2012-11-06",13.0978,13.3077,13.0182,13.2715,73800.0],["2012-11-07",13.0616,13.3728,12.5334,13.2136,145700.0],["2012-11-08",13.3873,13.3873,12.982,13.0182,212100.0],["2012-11-09",13.0038,13.257,12.8084,13.0544,166400.0],["2012-11-12",13.1919,13.4596,12.859,13.0978,172500.0],["2012-11-13",13.0544,13.3583,12.6854,12.7505,152300.0],["2012-11-14",12.7577,13.0689,12.1933,12.5985,168900.0],["2012-11-15",12.7071,13.2426,12.613,13.1412,158500.0],["2012-11-16",13.0978,13.3511,12.7722,13.2498,143600.0],["2012-11-19",13.286,13.6984,13.1051,13.3583,397600.0],["2012-11-20",13.5465,13.5971,12.888,13.5971,169800.0],["2012-11-21",13.684,13.684,13.0255,13.1123,158800.0],["2012-11-23",13.1847,13.2064,12.8735,13.0399,61300.0],["2012-11-26",13.0399,13.1919,12.9242,13.0472,136300.0],["2012-11-27",13.0689,13.2064,12.888,13.1123,145800.0],["2012-11-28",13.1774,13.2426,12.9676,13.1991,194900.0],["2012-11-29",13.3873,13.4235,13.0038,13.0906,223500.0],["2012-11-30",13.1702,13.6044,13.0544,13.4669,331600.0],["2012-12-03",13.532,13.9228,13.532,13.8649,220000.0],["2012-12-04",13.9445,14.2629,13.5248,13.9445,404000.0],["2012-12-05",13.9445,13.9445,13.684,13.7636,234200.0],["2012-12-06",13.8142,13.8576,13.7129,13.7853,190100.0],["2012-12-07",13.7491,13.8432,13.6912,13.7491,77600.0],["2012-12-10",13.7491,13.7491,13.6116,13.7491,123900.0],["2012-12-11",13.684,13.93,13.6623,13.7057,117700.0],["2012-12-12",13.7419,14.0313,13.6767,13.8576,103700.0],["2012-12-13",13.8938,14.0024,13.5031,13.6188,217100.0],["2012-12-14",13.7057,13.7057,13.5175,13.5899,195200.0],["2012-12-17",13.7636,13.7636,12.8301,12.9965,391400.0],["2012-12-18",12.9531,13.8504,12.7071,13.655,315500.0],["2012-12-19",13.5248,14.0458,13.3873,14.0458,297200.0],["2012-12-20",14.0168,14.0241,12.9603,13.0182,453300.0],["2012-12-21",12.9531,12.9531,12.367,12.8373,219400.0],["2012-12-24",12.7867,12.8446,12.7432,12.8301,36700.0],["2012-12-26",12.8807,13.0906,12.7071,12.8952,59600.0],["2012-12-27",12.9386,13.3583,12.8084,13.257,89200.0],["2012-12-28",13.2208,13.2208,12.9097,12.9314,39500.0],["2012-12-31",12.8156,13.0978,12.8156,13.0255,121700.0],["2013-01-02",13.2787,13.4814,13.1702,13.4307,126600.0],["2013-01-03",13.409,13.7129,13.3439,13.5754,65400.0],["2013-01-04",13.7202,13.9228,13.5754,13.7491,86500.0],["2013-01-07",13.7057,13.7057,13.0906,13.0906,90000.0],["2013-01-08",13.134,13.2787,13.1051,13.1557,67700.0],["2013-01-09",13.2353,13.7202,13.1557,13.3873,79200.0],["2013-01-10",13.5537,13.7129,13.3077,13.5682,68400.0],["2013-01-11",13.6261,13.6261,13.3149,13.3583,34400.0],["2013-01-14",13.2715,13.5971,13.0399,13.5537,82600.0],["2013-01-15",13.4524,13.5754,13.3077,13.5465,43700.0],["2013-01-16",13.532,13.6044,13.4235,13.5682,83800.0],["2013-01-17",13.6623,13.6623,13.4307,13.6116,75500.0],["2013-01-18",13.7491,13.8287,13.2498,13.7346,78500.0],["2013-01-22",13.6984,13.9445,13.5392,13.8866,43100.0],["2013-01-23",13.8721,13.9228,13.7057,13.7202,61800.0],["2013-01-24",13.7636,14.0386,13.7491,14.0168,47900.0],["2013-01-25",14.0386,14.0386,13.7925,13.9879,90800.0],["2013-01-28",14.0386,14.1182,13.959,14.0313,68400.0],["2013-01-29",14.053,14.0747,13.7636,13.8649,55400.0],["2013-01-30",13.807,13.8866,13.3149,13.4018,40100.0],["2013-01-31",13.409,13.8866,13.1847,13.6044,75700.0],["2013-02-01",13.6044,13.8504,13.5465,13.7636,70000.0],["2013-02-04",13.6116,13.6695,13.0906,13.1123,46400.0],["2013-02-05",13.1991,13.2281,12.9314,13.1123,49300.0],["2013-02-06",13.0182,13.0182,12.8084,12.9314,57800.0],["2013-02-07",12.9314,12.9531,12.4393,12.6492,70800.0],["2013-02-08",12.7071,12.7071,12.3525,12.4176,72900.0],["2013-02-11",12.4466,12.4972,12.1499,12.3814,72200.0],["2013-02-12",12.3814,12.7071,12.3163,12.6926,32500.0],["2013-02-13",12.5985,13.0038,12.4827,12.7939,40900.0],["2013-02-14",12.7939,12.982,12.5334,12.9386,23300.0],["2013-02-15",13.0038,13.011,12.3959,12.5117,88300.0],["2013-02-19",12.5985,13.0978,12.5189,13.0978,61700.0],["2013-02-20",13.1774,13.2787,12.8301,12.9531,77200.0],["2013-02-21",12.9965,13.1847,12.8011,13.0038,22800.0],["2013-02-22",13.0761,13.1051,12.7288,13.0038,24700.0],["2013-02-25",13.0255,13.1919,12.7432,12.7577,42800.0],["2013-02-26",12.859,12.9314,12.5334,12.6202,26600.0],["2013-02-27",12.6275,12.6709,12.4321,12.4827,23500.0],["2013-02-28",12.4972,12.5551,12.0486,12.1064,50000.0],["2013-03-01",11.9834,12.2367,11.6216,12.0703,64100.0],["2013-03-04",11.9834,12.0413,10.7315,10.9776,160400.0],["2013-03-05",10.992,10.992,10.3552,10.869,297200.0],["2013-03-06",10.9342,11.5203,10.8256,11.3683,74300.0],["2013-03-07",11.3466,11.9111,11.3466,11.8459,86400.0],["2013-03-08",11.8894,11.9979,11.7446,11.94,92100.0],["2013-03-11",12.0341,12.1643,11.8894,11.9979,51200.0],["2013-03-12",12.0124,12.0775,11.5782,11.6795,32900.0],["2013-03-13",11.6867,12.0703,11.665,11.8604,23100.0],["2013-03-14",11.8459,12.2874,11.7736,12.0413,61100.0],["2013-03-15",12.0703,12.338,12.063,12.1571,64600.0],["2013-03-18",12.0847,12.186,11.6867,11.7519,64000.0],["2013-03-19",11.8098,11.94,11.3177,11.4769,67200.0],["2013-03-20",11.5637,11.7591,11.39,11.4986,61500.0],["2013-03-21",11.4335,11.5058,11.267,11.3177,31600.0],["2013-03-22",11.3683,11.4841,11.2236,11.2815,29800.0],["2013-03-25",11.2598,11.5782,11.0355,11.1223,44100.0],["2013-03-26",11.1368,11.2815,10.9342,10.9993,51600.0],["2013-03-27",10.9631,11.2164,10.6302,10.8401,71300.0],["2013-03-28",10.9342,11.2164,10.623,10.7894,89300.0],["2013-04-01",10.8907,11.7157,10.8618,11.6795,72200.0],["2013-04-02",11.7519,11.7519,11.4914,11.5565,78800.0],["2013-04-03",11.5999,11.665,11.267,11.3322,60900.0],["2013-04-04",11.3683,11.6867,11.3683,11.6867,32500.0],["2013-04-05",11.4986,11.6578,11.3973,11.5782,35800.0],["2013-04-08",11.6578,11.6578,11.4262,11.5348,34400.0],["2013-04-09",11.5854,11.6216,11.267,11.296,39500.0],["2013-04-10",11.3973,11.542,10.7822,11.1078,144300.0],["2013-04-11",11.0644,11.0934,10.0586,10.196,118500.0],["2013-04-12",10.2829,10.7026,10.2829,10.6954,64000.0],["2013-04-15",10.6881,10.7605,10.4855,10.5289,84000.0],["2013-04-16",10.6302,10.7894,10.1671,10.3987,56800.0],["2013-04-17",10.377,11.0282,10.0875,10.9342,90700.0],["2013-04-18",10.9269,11.5565,10.9269,11.4552,70700.0],["2013-04-19",11.4479,11.6867,11.2598,11.3973,59500.0],["2013-04-22",11.4335,11.542,11.0644,11.1585,65100.0],["2013-04-23",11.267,11.7736,11.0861,11.7736,48300.0],["2013-04-24",11.8749,13.4307,11.8604,13.3149,107300.0],["2013-04-25",13.3149,13.3583,12.7143,12.8084,65600.0],["2013-04-26",12.8084,12.9893,12.613,12.736,64600.0],["2013-04-29",12.6998,12.8011,12.5189,12.7939,32900.0],["2013-04-30",12.8084,12.9242,12.5479,12.8084,86000.0],["2013-05-01",12.7722,12.8228,12.4104,12.5479,124900.0],["2013-05-02",12.5696,12.6854,12.461,12.5913,78900.0],["2013-05-03",12.765,12.8084,12.5696,12.7143,58300.0],["2013-05-06",12.7577,13.0327,12.6564,12.6998,62500.0],["2013-05-07",12.7505,13.0472,11.5782,13.0038,60600.0],["2013-05-08",12.8446,12.8446,12.6998,12.8228,111200.0],["2013-05-09",12.7794,12.8807,12.5117,12.5985,63900.0],["2013-05-10",12.5696,12.5985,12.3597,12.4972,24800.0],["2013-05-13",12.4827,12.5189,11.9328,12.2656,53700.0],["2013-05-14",12.3018,12.4972,12.2078,12.2078,53000.0],["2013-05-15",12.1426,12.2367,12.0703,12.2078,36500.0],["2013-05-16",12.2078,12.3235,12.1571,12.1716,18900.0],["2013-05-17",12.2584,12.2584,11.9545,12.0341,64400.0],["2013-05-20",12.0413,12.1282,11.6288,11.7157,44600.0],["2013-05-21",11.8025,12.3452,11.7229,11.9834,39700.0],["2013-05-22",11.9979,12.1426,11.4407,11.4986,72100.0],["2013-05-23",11.4262,11.6723,11.3249,11.4986,63400.0],["2013-05-24",11.4986,11.6795,11.3973,11.4479,30400.0],["2013-05-28",11.6216,11.94,11.5058,11.6506,38500.0],["2013-05-29",11.6144,11.9328,11.5203,11.817,35900.0],["2013-05-30",11.8894,11.9111,11.5348,11.7808,37800.0],["2013-05-31",11.7591,12.1643,11.7591,11.7591,46800.0],["2013-06-03",11.7591,11.8821,11.6071,11.7446,52000.0],["2013-06-04",11.7446,12.2874,11.4407,11.6578,62800.0],["2013-06-05",11.7084,11.7519,11.4335,11.5927,44200.0],["2013-06-06",11.6506,12.2222,11.5275,11.6867,41600.0],["2013-06-07",11.7302,12.1716,11.5782,12.063,59300.0],["2013-06-10",12.092,12.1933,11.8315,12.1209,168200.0],["2013-06-11",12.092,12.1354,11.6867,11.9907,59100.0],["2013-06-12",12.0486,12.0775,11.9472,11.9762,76700.0],["2013-06-13",11.94,12.0558,11.8387,11.9834,61800.0],["2013-06-14",11.9545,12.2078,11.8098,11.9038,32100.0],["2013-06-17",11.9617,12.2439,11.9038,12.0486,57900.0],["2013-06-18",12.0558,12.4827,12.0558,12.4321,108200.0],["2013-06-19",12.4683,12.9603,12.2584,12.2656,58100.0],["2013-06-20",12.1426,13.257,11.7953,11.8676,65500.0],["2013-06-21",11.9183,11.9762,11.3394,11.4914,117600.0],["2013-06-24",11.2815,11.4624,10.9703,11.4045,104000.0],["2013-06-25",11.5131,11.5782,11.2236,11.3828,63400.0],["2013-06-26",11.4696,11.4914,11.3394,11.4407,71300.0],["2013-06-27",11.4696,11.694,11.3973,11.6216,237100.0],["2013-06-28",11.6144,11.6506,11.2453,11.2887,526400.0],["2013-07-01",11.4335,11.5492,11.1657,11.267,122000.0],["2013-07-02",11.296,11.3683,10.8618,10.9776,107400.0],["2013-07-03",11.0572,11.144,10.8546,11.0789,68800.0],["2013-07-05",11.3104,11.3104,10.9703,11.1295,70800.0],["2013-07-08",11.1947,11.1947,10.8473,10.9486,54200.0],["2013-07-09",11.021,11.2887,10.8111,11.1585,53700.0],["2013-07-10",11.1223,11.3466,11.1223,11.3177,46300.0],["2013-07-11",11.4045,11.6433,11.296,11.6288,79600.0],["2013-07-12",11.6433,11.9255,11.5927,11.7953,115000.0],["2013-07-15",11.8387,11.8604,11.7229,11.7953,53700.0],["2013-07-16",11.8387,11.8387,11.665,11.7012,104300.0],["2013-07-17",11.7663,11.7663,11.4986,11.571,41800.0],["2013-07-18",11.5637,11.7591,11.5131,11.6578,104700.0],["2013-07-19",11.6723,11.9111,11.6433,11.7736,85100.0],["2013-07-22",11.7519,12.186,11.6867,12.0847,107800.0],["2013-07-23",12.1064,12.1643,11.8676,12.063,86300.0],["2013-07-24",12.1354,12.215,11.8676,12.186,77300.0],["2013-07-25",12.186,12.5117,12.1571,12.3091,73500.0],["2013-07-26",12.2222,12.338,11.8749,11.8966,65300.0],["2013-07-29",11.8676,11.9762,11.5782,11.5927,54800.0],["2013-07-30",11.6144,11.6723,11.3177,11.4335,125500.0],["2013-07-31",11.4118,11.6361,11.3249,11.4696,40700.0],["2013-08-01",11.5565,11.6433,11.4407,11.5782,42000.0],["2013-08-02",11.6361,12.0341,11.5492,11.9834,132700.0],["2013-08-05",11.9834,12.1643,11.9545,11.9907,51100.0],["2013-08-06",12.0051,12.2005,11.8387,11.8459,64800.0],["2013-08-07",11.7953,11.7953,11.6216,11.6867,34200.0],["2013-08-08",11.6795,11.8315,11.6144,11.7663,19400.0],["2013-08-09",11.7157,11.7591,11.5927,11.6288,77500.0],["2013-08-12",11.5854,11.7374,11.5854,11.6723,41000.0],["2013-08-13",11.6867,11.8966,11.5999,11.7953,30500.0],["2013-08-14",11.7663,11.9328,11.5637,11.5854,40200.0],["2013-08-15",11.542,11.5927,11.2236,11.2236,75100.0],["2013-08-16",11.2526,11.419,11.1223,11.1368,71900.0],["2013-08-19",11.1512,11.4045,11.1006,11.1006,36100.0],["2013-08-20",11.1368,11.5565,11.0861,11.5131,86500.0],["2013-08-21",11.5203,11.5203,11.3104,11.3973,32700.0],["2013-08-22",11.4552,12.7071,11.4552,12.6419,128200.0],["2013-08-23",12.6926,12.9097,12.4393,12.5479,55900.0],["2013-08-26",12.5913,12.8228,12.4755,12.736,51400.0],["2013-08-27",12.6058,12.6854,12.2874,12.367,40100.0],["2013-08-28",12.3525,12.5334,12.338,12.5044,53300.0],["2013-08-29",12.461,13.0038,12.461,12.8663,91000.0],["2013-08-30",12.8663,13.1557,12.8373,12.8446,101300.0],["2013-09-03",12.9893,13.1702,12.888,13.0689,51500.0],["2013-09-04",13.0978,13.5537,13.0255,13.3439,59400.0],["2013-09-05",13.5682,13.9734,13.0399,13.7346,181700.0],["2013-09-06",13.8142,14.0024,13.4669,13.8649,129600.0],["2013-09-09",13.8866,14.0747,13.5971,13.8432,96000.0],["2013-09-10",13.8649,14.082,13.6333,13.9445,79700.0],["2013-09-11",13.7491,13.8866,13.5899,13.6044,83700.0],["2013-09-12",13.7419,13.8432,13.6116,13.7274,74500.0],["2013-09-13",13.7057,14.3787,13.4235,14.3352,93600.0],["2013-09-16",14.6247,15.8476,14.6247,15.3194,140800.0],["2013-09-17",15.3483,15.6233,14.5306,14.9286,143100.0],["2013-09-18",14.8997,15.4352,14.8997,15.0155,125000.0],["2013-09-19",15.0589,15.5944,15.0299,15.4424,82300.0],["2013-09-20",15.6667,15.8476,15.4858,15.7029,128900.0],["2013-09-23",15.6378,15.797,15.5292,15.5944,52600.0],["2013-09-24",15.5727,15.6667,15.399,15.522,78000.0],["2013-09-25",15.4858,15.92,15.3845,15.6884,48400.0],["2013-09-26",15.6812,15.8259,15.5582,15.7319,45400.0],["2013-09-27",15.6812,15.9272,15.5003,15.7898,25900.0],["2013-09-30",15.7536,15.9924,15.399,15.8983,75900.0],["2013-10-01",15.92,16.1371,15.8983,16.0865,65300.0],["2013-10-02",15.8983,15.8983,15.8983,15.8983,0.0],["2013-10-03",15.8983,15.8983,15.8983,15.8983,0.0],["2013-10-04",15.8983,15.8983,15.8983,15.8983,0.0],["2013-10-07",15.5582,15.8042,15.2904,15.399,28800.0],["2013-10-08",15.5075,15.6088,15.2036,15.3122,70400.0],["2013-10-09",15.3918,15.6306,15.2326,15.4858,51900.0],["2013-10-10",15.7933,16.1983,15.7633,15.8983,64300.0],["2013-10-11",15.8758,16.2882,15.8758,16.1683,45800.0],["2013-10-14",16.1607,16.1607,15.9133,16.1083,35600.0],["2013-10-15",16.1233,16.1308,15.9508,16.0408,42800.0],["2013-10-16",16.1533,16.2358,15.9658,16.0183,50000.0],["2013-10-17",16.0183,16.2058,16.0183,16.1833,44100.0],["2013-10-18",16.3107,16.3407,16.1008,16.1833,70300.0],["2013-10-21",16.1983,16.5582,15.9358,16.4082,101000.0],["2013-10-22",16.4907,16.7157,16.3857,16.6932,54300.0],["2013-10-23",16.6857,16.9107,16.5957,16.6332,74600.0],["2013-10-24",16.6332,16.9257,16.3707,16.8807,57600.0],["2013-10-25",16.9482,16.9482,16.4982,16.8357,60800.0],["2013-10-28",16.8357,17.1581,16.6857,17.0907,79500.0],["2013-10-29",17.0757,17.3531,17.0232,17.1507,47900.0],["2013-10-30",17.2856,17.4656,17.1057,17.2481,69000.0],["2013-10-31",17.3006,17.3006,16.6782,16.6857,49900.0],["2013-11-01",16.6482,17.0232,16.5207,16.9782,67100.0],["2013-11-04",17.1057,17.4731,17.0157,17.3231,64800.0],["2013-11-05",17.3006,17.3756,17.1132,17.2331,72700.0],["2013-11-06",17.3381,17.3606,16.7157,17.2631,27000.0],["2013-11-07",17.3606,17.3681,16.8882,17.1057,58400.0],["2013-11-08",17.0757,17.5406,16.7457,17.3306,71500.0],["2013-11-11",17.3831,17.4356,16.9107,16.9932,33400.0],["2013-11-12",16.9182,17.0532,16.6782,16.7832,28300.0],["2013-11-13",16.6782,16.9632,16.6632,16.9632,38400.0],["2013-11-14",17.0082,17.1206,16.9407,16.9782,25900.0],["2013-11-15",16.9332,17.2406,16.8432,17.1507,49300.0],["2013-11-18",17.2481,17.3681,17.1506,17.2631,47800.0],["2013-11-19",17.3231,17.3756,17.2181,17.3231,71000.0],["2013-11-20",17.3906,17.4131,17.0382,17.1057,34200.0],["2013-11-21",17.2031,17.5556,16.8732,17.0082,61900.0],["2013-11-22",16.9932,17.0532,16.7157,16.7757,49000.0],["2013-11-25",16.7757,17.1132,16.7607,16.8732,48600.0],["2013-11-26",16.8507,17.0082,16.7757,16.9632,63500.0],["2013-11-27",16.9857,17.2481,16.9857,17.2256,50500.0],["2013-11-29",17.3231,17.6981,17.2856,17.5856,39400.0],["2013-12-02",17.6456,17.6756,16.8732,17.1207,50800.0],["2013-12-03",17.1506,17.1506,15.4108,16.1383,192800.0],["2013-12-04",16.1233,16.1908,15.9208,15.9808,43300.0],["2013-12-05",16.0033,16.2807,15.6658,16.0258,43000.0],["2013-12-06",16.8732,18.8905,16.8732,18.8605,513100.0],["2013-12-09",18.8155,19.2129,18.523,18.6505,141700.0],["2013-12-10",18.673,19.4379,18.673,19.4154,107000.0],["2013-12-11",19.4754,19.4754,18.8455,18.928,63200.0],["2013-12-12",18.913,19.4979,18.8155,19.4979,83400.0],["2013-12-13",19.6404,19.9478,19.5504,19.8129,75500.0],["2013-12-16",19.9928,20.3978,19.8504,20.3528,81500.0],["2013-12-17",20.3603,20.3978,20.0678,20.1578,44000.0],["2013-12-18",20.1353,20.5103,19.4004,20.2478,92200.0],["2013-12-19",20.2778,20.5478,20.0378,20.2028,62100.0],["2013-12-20",20.1503,20.2028,19.9403,20.1203,127600.0],["2013-12-23",20.2478,20.2553,19.8129,20.0228,72000.0],["2013-12-24",20.1128,20.1128,19.8054,20.0078,35600.0],["2013-12-26",20.1578,20.1578,19.8579,20.0753,71200.0],["2013-12-27",20.1728,20.6228,19.8054,20.2703,55300.0],["2013-12-30",20.2478,20.3153,20.0528,20.2628,63500.0],["2013-12-31",20.2028,20.8178,20.1728,20.6678,101000.0],["2014-01-02",20.6753,20.8252,20.2928,20.4803,87100.0],["2014-01-03",20.4953,20.5928,20.2853,20.4653,169400.0],["2014-01-06",20.6228,20.8328,20.2103,20.8253,182300.0],["2014-01-07",20.9677,21.5977,20.6828,21.4102,157700.0],["2014-01-08",21.4702,22.2201,21.4402,22.2201,107100.0],["2014-01-09",22.3551,22.5951,22.2951,22.5276,189100.0],["2014-01-10",22.5201,22.6476,22.3776,22.5726,232800.0],["2014-01-13",22.6476,23.0225,22.4226,22.6101,306600.0],["2014-01-14",22.6551,22.94,22.5951,22.925,147600.0],["2014-01-15",22.895,23.105,22.8425,22.9475,168600.0],["2014-01-16",22.91,22.9625,22.4001,22.4976,177800.0],["2014-01-17",22.5201,22.6626,22.4376,22.4751,92300.0],["2014-01-21",22.6476,22.6776,22.3851,22.5051,156800.0],["2014-01-22",22.5051,22.5576,22.4226,22.4751,115600.0],["2014-01-23",22.4751,22.5726,22.2351,22.4526,100000.0],["2014-01-24",22.3776,22.3851,20.7728,21.3277,193800.0],["2014-01-27",21.3877,21.6652,21.2077,21.3577,160700.0],["2014-01-28",21.4852,22.7601,21.4627,22.6326,187900.0],["2014-01-29",22.4826,22.8275,22.2951,22.4076,126900.0],["2014-01-30",22.5426,22.6251,21.8751,22.1676,151900.0],["2014-01-31",21.8526,21.9726,21.2902,21.3052,67100.0],["2014-02-03",21.2977,21.2977,19.8954,20.3453,162100.0],["2014-02-04",20.4653,21.2302,20.0303,21.0727,118900.0],["2014-02-05",21.0802,21.0802,20.3303,20.4503,89500.0],["2014-02-06",20.5403,21.3202,20.5253,21.0577,73300.0],["2014-02-07",21.1927,21.2302,20.5553,20.6678,66100.0],["2014-02-10",20.5553,20.5628,20.0378,20.2928,113500.0],["2014-02-11",20.2928,20.7053,20.2478,20.6003,63200.0],["2014-02-12",20.6528,20.6828,20.3378,20.6453,52900.0],["2014-02-13",20.4803,21.0277,20.4428,20.9677,49100.0],["2014-02-14",21.0352,21.1477,20.5253,20.9527,52000.0],["2014-02-18",20.9527,21.1852,20.6003,21.1177,50800.0],["2014-02-19",21.1252,21.4027,20.6303,20.6828,70500.0],["2014-02-20",20.7653,21.5602,20.7653,21.4777,59200.0],["2014-02-21",21.5152,21.7477,21.0502,21.1477,61400.0],["2014-02-24",21.1552,21.3202,20.6453,21.1177,58100.0],["2014-02-25",21.1327,21.9126,21.1327,21.2827,56200.0],["2014-02-26",21.3727,21.6127,21.0877,21.3127,50900.0],["2014-02-27",21.3127,21.4477,20.9827,21.3952,54500.0],["2014-02-28",21.4402,21.8376,21.3352,21.4402,64300.0],["2014-03-03",21.2602,21.6277,21.1402,21.2752,43800.0],["2014-03-04",21.5227,22.4976,21.2452,22.2651,78700.0],["2014-03-05",22.2951,22.2951,21.7402,22.0626,59300.0],["2014-03-06",22.1826,22.4451,21.7627,21.9501,51200.0],["2014-03-07",22.1451,22.3701,21.4027,21.7027,46300.0],["2014-03-10",21.7027,21.7327,21.1477,21.3052,43300.0],["2014-03-11",21.3877,21.6427,20.4428,20.8103,78900.0],["2014-03-12",20.7128,21.2002,20.2628,21.0727,54700.0],["2014-03-13",21.0127,21.2527,20.5103,20.9527,60000.0],["2014-03-14",20.9452,21.7177,20.7503,21.2077,81400.0],["2014-03-17",21.2527,21.7477,21.0577,21.2302,40600.0],["2014-03-18",21.3127,21.7627,21.2752,21.7477,54000.0],["2014-03-19",21.6727,21.9126,21.4852,21.7327,47100.0],["2014-03-20",21.7477,22.1901,21.5827,21.7927,48800.0],["2014-03-21",21.8976,22.2801,21.7027,22.1976,92200.0],["2014-03-24",22.2726,22.2726,21.6502,21.9726,61500.0],["2014-03-25",22.1226,22.8275,22.1226,22.4826,45500.0],["2014-03-26",22.6701,22.6851,21.2077,21.7327,66100.0],["2014-03-27",21.8226,22.2651,21.5602,22.2201,48100.0],["2014-03-28",22.2051,22.6326,21.8226,21.9126,45700.0],["2014-03-31",22.0026,22.5276,21.8751,22.2951,47800.0],["2014-04-01",22.4001,22.5726,22.0251,22.4976,75100.0],["2014-04-02",22.5951,23.0375,22.1976,22.4526,82000.0],["2014-04-03",22.5201,22.6926,22.2876,22.4751,38500.0],["2014-04-04",22.5951,22.5951,21.4477,21.7627,53200.0],["2014-04-07",21.7252,21.8676,20.7503,21.1852,49900.0],["2014-04-08",21.1552,21.2977,19.9928,20.4353,140000.0],["2014-04-09",20.5628,21.2152,20.4653,21.0802,45700.0],["2014-04-10",21.1477,21.1552,20.2028,20.4578,81700.0],["2014-04-11",20.2628,20.5703,20.1953,20.2853,66000.0],["2014-04-14",20.4503,20.6228,20.2478,20.3228,150800.0],["2014-04-15",20.3228,20.4503,19.9178,20.1953,106300.0],["2014-04-16",20.2853,20.3603,20.1653,20.3153,52600.0],["2014-04-17",20.2403,20.6003,20.1728,20.4053,182000.0],["2014-04-21",20.4128,20.5778,20.1878,20.3528,87300.0],["2014-04-22",20.3603,20.8253,20.3003,20.6378,51400.0],["2014-04-23",20.5553,20.6453,20.2328,20.3978,76200.0],["2014-04-24",20.5628,20.7503,20.0903,20.3903,59400.0],["2014-04-25",20.3903,20.6603,20.1803,20.3753,60300.0],["2014-04-28",20.4353,20.5928,20.2103,20.3378,116600.0],["2014-04-29",20.4803,20.5478,20.2103,20.2178,58800.0],["2014-04-30",20.2178,20.2178,19.5654,20.0753,76100.0],["2014-05-01",20.0828,20.3678,19.8804,20.2553,141900.0],["2014-05-02",20.2853,20.7278,20.1653,20.3228,105700.0],["2014-05-05",20.3003,20.5253,20.0153,20.3153,56000.0],["2014-05-06",20.2403,20.6678,20.1728,20.3978,176900.0],["2014-05-07",20.4353,21.0052,20.1278,20.9677,81000.0],["2014-05-08",21.0127,21.3577,20.7203,20.7728,55200.0],["2014-05-09",20.6678,21.3727,20.6678,21.3502,53100.0],["2014-05-12",21.4552,22.3176,21.4552,22.1151,68000.0],["2014-05-13",22.0776,22.5726,21.8526,21.8676,113800.0],["2014-05-14",21.7477,21.8601,21.3127,21.3727,112100.0],["2014-05-15",21.2677,21.3952,20.9827,21.0877,126600.0],["2014-05-16",21.1102,21.5827,21.0202,21.5302,79800.0],["2014-05-19",21.5452,22.2501,21.5452,22.1901,77100.0],["2014-05-20",22.0251,22.3926,21.6277,22.1826,108200.0],["2014-05-21",22.2651,22.4976,21.9951,22.1376,91100.0],["2014-05-22",22.1376,22.3476,21.9801,22.1751,70000.0],["2014-05-23",22.2651,22.5426,22.1226,22.4676,79400.0],["2014-05-27",22.6176,23.0375,22.4976,22.76,153600.0],["2014-05-28",22.775,22.775,22.3551,22.6476,100300.0],["2014-05-29",22.6851,22.9625,22.5576,22.925,76500.0],["2014-05-30",22.9625,23.135,22.91,22.985,161000.0],["2014-06-02",23.0,23.285,22.865,23.27,114700.0],["2014-06-03",23.2475,23.435,23.1575,23.3825,121200.0],["2014-06-04",23.3675,23.9824,23.33,23.8924,111900.0],["2014-06-05",24.9723,26.6371,24.4924,25.7222,316500.0],["2014-06-06",25.7222,25.9847,25.2498,25.5572,123700.0],["2014-06-09",25.5047,25.6322,25.2648,25.4223,139400.0],["2014-06-10",25.3098,25.4522,24.6648,24.7548,172800.0],["2014-06-11",24.7098,24.7098,23.6824,23.9149,128800.0],["2014-06-12",23.9149,23.9224,23.5475,23.585,97800.0],["2014-06-13",23.7799,23.8099,23.54,23.6375,99300.0],["2014-06-16",23.6374,23.8099,23.3525,23.5175,152800.0],["2014-06-17",23.3975,23.6524,23.0375,23.0975,115600.0],["2014-06-18",23.0525,23.6375,22.7076,23.4275,169200.0],["2014-06-19",23.6974,25.3398,23.5475,25.2348,192400.0],["2014-06-20",25.3698,25.8047,25.2948,25.7447,222200.0],["2014-06-23",25.8947,26.8921,25.7447,26.2772,217500.0],["2014-06-24",26.3597,26.5846,26.1797,26.3672,233200.0],["2014-06-25",26.2172,26.9971,26.2172,26.9521,163400.0],["2014-06-26",26.9971,27.1546,26.5621,27.0571,183400.0],["2014-06-27",26.9146,27.7395,26.8471,27.657,494000.0],["2014-06-30",27.702,28.4444,27.402,27.9645,283000.0],["2014-07-01",27.9345,28.122,27.7395,27.9495,261100.0],["2014-07-02",27.9345,27.9945,27.3121,27.507,154700.0],["2014-07-03",27.372,27.5745,27.0796,27.5745,138400.0],["2014-07-07",27.582,27.717,27.1321,27.5595,132900.0],["2014-07-08",27.6195,28.092,27.1996,27.957,121900.0],["2014-07-09",28.0095,28.7594,27.972,28.5044,156500.0],["2014-07-10",27.912,28.2345,27.6495,27.867,114600.0],["2014-07-11",27.867,27.9195,27.5445,27.5595,67600.0],["2014-07-14",27.702,27.9645,27.6195,27.852,73700.0],["2014-07-15",27.852,27.987,27.4095,27.597,76300.0],["2014-07-16",27.672,27.747,27.1846,27.2146,64400.0],["2014-07-17",27.0721,27.3945,26.6896,26.8996,66900.0],["2014-07-18",26.8621,27.447,26.7796,27.0571,69000.0],["2014-07-21",26.7646,26.8471,25.9697,26.2472,120500.0],["2014-07-22",26.3372,27.2071,26.3372,27.0796,106800.0],["2014-07-23",27.1096,27.2221,26.8171,27.1096,62900.0],["2014-07-24",27.2071,27.2671,26.9071,26.9071,92100.0],["2014-07-25",26.6671,27.0346,26.4047,26.7871,60600.0],["2014-07-28",26.7871,26.9446,26.1347,26.6596,98100.0],["2014-07-29",26.6596,26.8171,26.3896,26.5546,57300.0],["2014-07-30",26.7046,26.8621,25.7597,25.9547,83800.0],["2014-07-31",25.7147,25.8572,25.2423,25.4223,126700.0],["2014-08-01",25.4747,26.3072,25.4747,26.0972,126200.0],["2014-08-04",26.1422,26.1497,25.3698,26.0447,77900.0],["2014-08-05",25.7597,26.4046,25.7597,26.0372,105500.0],["2014-08-06",25.8047,26.6371,25.7672,26.2697,81300.0],["2014-08-07",26.3296,26.6296,25.8647,26.1647,81700.0],["2014-08-08",26.1047,26.3597,25.9697,26.2322,61200.0],["2014-08-11",26.4121,26.8171,25.9097,26.6446,112600.0],["2014-08-12",26.6296,27.4395,26.3372,26.9371,98100.0],["2014-08-13",26.9671,27.2671,26.9146,27.1471,89600.0],["2014-08-14",27.2446,27.597,27.1771,27.5295,98100.0],["2014-08-15",27.777,27.972,27.6195,27.7845,120500.0],["2014-08-18",27.972,28.3094,27.927,28.2494,69000.0],["2014-08-19",28.2869,28.5719,28.227,28.4069,342000.0],["2014-08-20",28.317,29.2694,28.212,29.2244,148300.0],["2014-08-21",29.2468,29.3668,28.5494,28.7219,145100.0],["2014-08-22",28.7219,28.8344,28.7219,28.7519,105800.0],["2014-08-25",29.0069,29.3293,28.7819,29.1494,113700.0],["2014-08-26",29.1194,30.2367,29.1194,30.0268,153000.0],["2014-08-27",30.0418,30.5217,29.8243,29.9968,97000.0],["2014-08-28",29.9818,30.0193,29.5618,29.9368,102100.0],["2014-08-29",29.9368,30.1317,29.6443,30.0343,60400.0],["2014-09-02",30.2817,30.6192,30.0942,30.2967,141800.0],["2014-09-03",30.5517,30.5892,30.3042,30.3492,89700.0],["2014-09-04",30.3567,30.7392,28.0395,28.0995,292400.0],["2014-09-05",28.0095,28.9994,28.0095,28.6619,219600.0],["2014-09-08",28.6619,28.8569,28.1445,28.182,183600.0],["2014-09-09",28.2645,28.7144,27.792,28.6469,110700.0],["2014-09-10",28.6094,28.9019,28.3919,28.7144,69300.0],["2014-09-11",28.5119,29.0219,28.1894,28.8719,80800.0],["2014-09-12",28.9469,29.0219,27.867,27.9045,76500.0],["2014-09-15",27.9045,27.9345,26.7571,27.2596,306000.0],["2014-09-16",27.1471,27.957,27.0946,27.6495,175900.0],["2014-09-17",27.6645,27.8595,27.597,27.7245,91700.0],["2014-09-18",27.777,27.9495,27.477,27.5445,118500.0],["2014-09-19",27.5595,27.5595,26.5171,26.6746,204300.0],["2014-09-22",26.5021,26.8996,26.2772,26.4497,97200.0],["2014-09-23",26.4196,26.5096,26.0147,26.1647,87100.0],["2014-09-24",26.1422,26.3597,25.9247,26.2322,75300.0],["2014-09-25",26.2472,26.4721,25.3548,25.3998,88200.0],["2014-09-26",25.5197,25.8122,25.3098,25.3848,80200.0],["2014-09-29",25.1373,26.0822,24.8448,26.0672,113200.0],["2014-09-30",26.1122,26.2097,25.0098,25.0323,101400.0],["2014-10-01",23.4425,24.7998,23.1575,24.2224,293000.0],["2014-10-02",24.1849,24.6723,23.9899,24.4549,103100.0],["2014-10-03",24.6648,24.8823,24.4474,24.7848,178000.0],["2014-10-06",24.8073,25.0923,24.6048,24.8748,100300.0],["2014-10-07",24.6573,25.3848,24.5599,25.0248,113900.0],["2014-10-08",24.9273,25.9322,24.6723,25.8947,215800.0],["2014-10-09",25.7747,25.9247,24.2974,24.3349,92900.0],["2014-10-10",24.2659,24.5725,23.4535,23.5838,139100.0],["2014-10-13",23.5531,23.6834,22.9093,22.9706,166400.0],["2014-10-14",23.0779,23.0932,22.1811,22.4187,160900.0],["2014-10-15",22.0662,22.9859,21.9359,22.848,196000.0],["2014-10-16",22.3268,24.0666,22.3268,23.8903,121000.0],["2014-10-17",24.2276,24.5725,23.4535,23.7754,123800.0],["2014-10-20",23.7294,24.2582,23.714,24.2506,86600.0],["2014-10-21",24.3349,24.8944,24.1969,24.8561,91200.0],["2014-10-22",24.9864,25.0247,24.3655,24.4268,83600.0],["2014-10-23",24.6798,25.0247,24.1509,24.4268,111100.0],["2014-10-24",24.4652,24.6185,24.2966,24.4882,50400.0],["2014-10-27",24.4958,24.5495,24.0666,24.3885,144000.0],["2014-10-28",24.4345,25.5382,24.4115,25.3389,90900.0],["2014-10-29",25.3696,25.4922,24.9864,25.4386,66900.0],["2014-10-30",25.3543,26.2127,25.224,25.6992,91700.0],["2014-10-31",26.2127,26.6956,25.7605,26.6802,86500.0],["2014-11-03",26.8258,26.8258,25.7528,25.9214,70700.0],["2014-11-04",25.8984,26.0517,25.3772,25.4232,77400.0],["2014-11-05",25.4845,25.5229,25.3389,25.4845,63900.0],["2014-11-06",25.4692,25.9674,25.3159,25.9521,80100.0],["2014-11-07",25.9674,26.2893,25.6762,26.1131,79300.0],["2014-11-10",26.182,26.5576,25.8984,26.4963,70800.0],["2014-11-11",26.3736,26.7645,26.2433,26.5959,80400.0],["2014-11-12",26.3277,26.5423,26.0134,26.389,105800.0],["2014-11-13",26.2357,26.4656,25.3773,25.8525,144300.0],["2014-11-14",25.9138,26.0594,25.4999,25.8525,84800.0],["2014-11-17",25.8678,25.8754,25.1167,25.2699,68100.0],["2014-11-18",25.5305,26.3047,25.5075,26.136,107600.0],["2014-11-19",26.1514,26.1514,25.0017,25.3772,99500.0],["2014-11-20",25.1703,25.7911,24.971,25.2853,107900.0],["2014-11-21",25.7911,25.8908,25.1473,25.3466,63600.0],["2014-11-24",25.4692,26.0747,25.0247,26.0517,125700.0],["2014-11-25",26.0211,26.2587,25.9138,26.1284,81300.0],["2014-11-26",26.182,26.251,25.4539,25.8601,113500.0],["2014-11-28",25.6455,25.8141,24.2046,24.3502,70500.0],["2014-12-01",24.1433,24.3655,23.5148,23.6834,98800.0],["2014-12-02",23.6221,24.7104,23.6067,24.6491,64200.0],["2014-12-03",24.6185,25.4309,24.5342,25.1626,123800.0],["2014-12-04",24.948,24.948,24.5112,24.6568,98700.0],["2014-12-05",24.5112,25.109,24.3579,24.7947,86500.0],["2014-12-08",24.7104,24.8944,23.5914,23.8214,76700.0],["2014-12-09",24.1433,26.2204,23.6681,26.205,162200.0],["2014-12-10",25.8295,25.8754,24.7717,25.0093,117000.0],["2014-12-11",25.0247,25.8524,24.2352,24.3885,85800.0],["2014-12-12",23.898,24.0283,23.3002,23.3538,77600.0],["2014-12-15",23.5071,23.7677,23.0549,23.2082,94300.0],["2014-12-16",23.2082,24.2506,23.0549,23.1622,97300.0],["2014-12-17",23.1622,24.0819,22.8326,23.9976,104300.0],["2014-12-18",24.3809,25.1856,23.967,24.8714,106400.0],["2014-12-19",24.8714,25.0094,24.1433,24.7488,91300.0],["2014-12-22",24.7488,25.7528,24.4728,25.7068,129300.0],["2014-12-23",25.9214,26.8872,25.5229,26.7645,81900.0],["2014-12-24",26.8335,26.8948,26.2663,26.6726,21600.0],["2014-12-26",26.8565,26.8642,25.9981,26.2663,52300.0],["2014-12-29",26.2203,26.7339,25.7222,25.8984,40100.0],["2014-12-30",25.8218,26.343,25.6992,26.1744,47900.0],["2014-12-31",26.1744,26.2127,25.6302,25.7835,97200.0],["2015-01-02",25.8448,25.9904,25.1396,25.6915,69400.0],["2015-01-05",25.5535,25.6915,25.0323,25.4079,63100.0],["2015-01-06",25.4922,25.5689,24.3655,25.086,63900.0],["2015-01-07",25.2929,25.5152,24.9174,25.2393,90100.0],["2015-01-08",25.4309,25.8218,25.017,25.1013,78100.0],["2015-01-09",25.0323,25.109,24.5801,24.6874,61500.0],["2015-01-12",24.6491,24.6491,23.2925,23.8214,131200.0],["2015-01-13",23.875,24.5265,23.7217,24.3579,97900.0],["2015-01-14",24.0819,24.7947,23.8827,24.5955,87800.0],["2015-01-15",24.7411,24.7411,23.3998,23.4764,85700.0],["2015-01-16",23.3308,24.5188,23.3308,24.5188,78900.0],["2015-01-20",24.4422,24.4422,23.3768,23.4764,90000.0],["2015-01-21",23.2772,23.5454,22.71,23.3691,96100.0],["2015-01-22",23.5301,24.6798,23.3078,24.3885,133200.0],["2015-01-23",24.2659,24.5265,23.9516,24.2582,81100.0],["2015-01-26",24.3349,24.8101,24.0436,24.4805,75700.0],["2015-01-27",24.1586,24.5571,23.852,24.2276,47600.0],["2015-01-28",24.2199,24.2966,23.5071,23.6221,71600.0],["2015-01-29",23.8137,24.6415,23.5684,24.6261,93900.0],["2015-01-30",24.3885,24.5188,23.1929,23.3078,71500.0],["2015-02-02",23.2389,24.2582,23.0166,24.0896,44200.0],["2015-02-03",24.4575,24.8407,24.3732,24.7488,59200.0],["2015-02-04",24.3885,24.8561,24.2352,24.2812,45000.0],["2015-02-05",24.2429,24.8331,24.1969,24.7947,67400.0],["2015-02-06",24.7564,25.2623,24.5725,24.7947,40800.0],["2015-02-09",24.6108,25.0247,24.2046,24.3655,44700.0],["2015-02-10",24.5878,24.5878,23.6297,24.0283,28600.0],["2015-02-11",24.0666,24.7104,23.7064,24.5035,57500.0],["2015-02-12",24.7104,24.8714,24.5188,24.6951,24700.0],["2015-02-13",24.8484,25.0707,24.5495,24.6338,27500.0],["2015-02-17",24.5878,24.6798,24.3195,24.4652,41100.0],["2015-02-18",24.3502,24.8177,24.2429,24.7411,40300.0],["2015-02-19",24.6721,25.6378,24.6031,25.3849,78500.0],["2015-02-20",25.4616,25.4922,25.0094,25.3006,47400.0],["2015-02-23",25.1473,25.2393,24.2122,24.948,43100.0],["2015-02-24",25.1396,25.5612,25.04,25.178,56700.0],["2015-02-25",25.2929,25.9598,24.9097,25.8371,77800.0],["2015-02-26",25.9061,25.9138,25.4079,25.4999,40200.0],["2015-02-27",25.5229,25.5229,24.8561,24.8561,42100.0],["2015-03-02",24.7947,25.7451,24.6721,25.3006,60200.0],["2015-03-03",25.109,25.6532,24.971,25.3389,62100.0],["2015-03-04",25.2316,25.3006,24.7028,25.0783,100800.0],["2015-03-05",24.971,25.201,24.8024,24.8867,58100.0],["2015-03-06",24.6031,25.109,24.036,24.2429,60400.0],["2015-03-09",24.4268,25.2086,24.2429,24.902,82500.0],["2015-03-10",24.4805,24.6798,23.967,23.99,39800.0],["2015-03-11",24.1816,24.3349,23.875,24.2122,85600.0],["2015-03-12",24.3809,25.1626,24.3809,25.1397,67100.0],["2015-03-13",25.0553,25.1013,24.6185,24.8331,55200.0],["2015-03-16",24.8561,25.6302,24.6721,25.5919,88500.0],["2015-03-17",25.4232,25.6532,24.9787,25.3772,105300.0],["2015-03-18",25.3696,26.6572,25.201,26.4196,73200.0],["2015-03-19",26.1897,26.2893,25.4539,25.7605,69700.0],["2015-03-20",25.9061,26.343,25.9061,26.0211,119900.0],["2015-03-23",25.9827,26.3353,25.8525,26.2203,70500.0],["2015-03-24",26.0441,27.4773,26.0441,27.3624,90900.0],["2015-03-25",27.4773,27.5003,26.228,26.2817,53100.0],["2015-03-26",26.228,26.8105,26.1054,26.4656,55700.0],["2015-03-27",26.4043,26.8259,26.0901,26.5806,44800.0],["2015-03-30",26.6879,27.6536,26.5499,27.393,61400.0],["2015-03-31",27.0941,27.8529,26.8412,27.7226,81100.0],["2015-04-01",27.531,28.0062,27.2934,27.8069,92900.0],["2015-04-02",27.8452,28.2591,27.6689,28.1058,50800.0],["2015-04-06",27.8299,28.5427,27.7533,28.4814,50200.0],["2015-04-07",28.2821,28.3664,27.9679,28.2668,72900.0],["2015-04-08",28.3588,28.6807,27.7839,28.4277,79200.0],["2015-04-09",28.4277,28.4277,27.7073,27.9602,63300.0],["2015-04-10",27.7839,27.7839,25.4769,26.3966,247200.0],["2015-04-13",26.3966,26.3966,25.4156,25.8295,125600.0],["2015-04-14",25.9827,26.9025,25.8831,26.8795,165700.0],["2015-04-15",26.8948,27.508,26.7415,27.2397,244900.0],["2015-04-16",27.0404,27.0404,24.9174,25.0477,130900.0],["2015-04-17",24.9174,25.063,23.852,24.7794,215800.0],["2015-04-20",25.1013,25.2316,24.5571,24.7488,230300.0],["2015-04-21",24.9327,25.7681,24.7411,25.3926,366000.0],["2015-04-22",25.178,25.5305,24.971,25.3159,172600.0],["2015-04-23",25.2929,25.4769,25.1626,25.3006,117900.0],["2015-04-24",25.3619,25.4692,24.9634,24.9634,112300.0],["2015-04-27",25.2393,25.3236,24.5265,25.224,205300.0],["2015-04-28",25.27,26.1284,25.04,25.8754,84700.0],["2015-04-29",25.7681,25.8678,25.4079,25.4386,70500.0],["2015-04-30",25.4922,25.5842,24.6644,24.7641,101000.0],["2015-05-01",24.8254,25.0017,24.4575,24.7104,48000.0],["2015-05-04",24.8407,25.1396,24.5955,24.8177,68400.0],["2015-05-05",24.7641,25.1626,24.5418,24.7104,56600.0],["2015-05-06",24.948,24.948,24.1969,24.3579,62300.0],["2015-05-07",24.3272,25.0783,24.3272,24.8867,56300.0],["2015-05-08",25.1397,25.1856,24.7334,24.9634,66700.0],["2015-05-11",24.8331,25.6149,24.6645,25.1473,76500.0],["2015-05-12",24.7717,25.109,24.4345,25.0093,83200.0],["2015-05-13",25.0937,26.389,24.994,26.2817,115800.0],["2015-05-14",26.366,27.6383,26.297,27.4313,131800.0],["2015-05-15",27.3854,27.623,26.8565,27.3087,109800.0],["2015-05-18",27.301,27.8912,27.0481,27.508,98800.0],["2015-05-19",27.301,27.37,26.136,26.4963,73600.0],["2015-05-20",26.6572,27.0788,26.6112,27.0788,60800.0],["2015-05-21",27.0175,27.6536,27.0175,27.5923,66000.0],["2015-05-22",27.5923,27.5923,27.0711,27.324,50700.0],["2015-05-26",27.37,27.462,26.8948,27.0481,53200.0],["2015-05-27",26.9945,27.4773,26.6496,27.439,52200.0],["2015-05-28",27.1861,27.439,26.8948,27.4237,45800.0],["2015-05-29",27.37,27.8222,27.0788,27.4237,83600.0],["2015-06-01",27.669,27.8222,27.3164,27.3854,65300.0],["2015-06-02",27.2934,27.6306,27.2321,27.4007,70600.0],["2015-06-03",27.4697,28.2055,27.2857,28.1901,70700.0],["2015-06-04",27.9525,28.0522,27.6306,27.8222,57900.0],["2015-06-05",27.7839,28.4277,27.577,28.4124,62500.0],["2015-06-08",28.7803,29.6617,28.4507,29.1559,121500.0],["2015-06-09",29.1942,29.4931,28.788,29.2325,129500.0],["2015-06-10",29.5161,29.6234,28.7726,29.2555,96100.0],["2015-06-11",29.2095,30.2289,29.0486,30.1982,79400.0],["2015-06-12",29.999,30.4052,29.7844,30.3439,55800.0],["2015-06-15",30.2902,30.7577,29.8763,30.5431,150100.0],["2015-06-16",30.6198,30.6888,30.1982,30.2672,160000.0],["2015-06-17",30.4205,30.5355,29.9606,30.2289,76200.0],["2015-06-18",30.3209,30.7807,30.1446,30.4818,84000.0],["2015-06-19",30.6121,30.6888,30.3055,30.3439,153200.0],["2015-06-22",30.7424,31.0337,29.8303,30.2442,129500.0],["2015-06-23",30.3975,30.4818,30.1216,30.2749,224500.0],["2015-06-24",30.1139,30.8574,30.0296,30.4588,110400.0],["2015-06-25",30.6428,30.6581,30.0143,30.5355,85700.0],["2015-06-26",30.5738,30.6658,30.4588,30.6121,232300.0],["2015-06-29",30.5355,31.0413,30.045,30.0986,106400.0],["2015-06-30",30.3515,31.0413,29.9606,30.911,173900.0],["2015-07-01",31.072,31.0797,30.2212,31.026,166500.0],["2015-07-02",30.9647,31.141,30.1676,30.6581,139300.0],["2015-07-06",30.4512,30.9647,30.0679,30.6734,71700.0],["2015-07-07",30.5968,30.6198,29.5314,30.3899,87500.0],["2015-07-08",30.1446,30.3055,29.7154,29.8227,57200.0],["2015-07-09",30.3285,30.4282,29.792,29.8763,70000.0],["2015-07-10",30.3515,30.7654,30.2519,30.6351,82600.0],["2015-07-13",30.5738,30.8114,30.2596,30.3439,84900.0],["2015-07-14",30.3439,30.4665,30.1369,30.3362,65800.0],["2015-07-15",30.4742,30.4742,29.999,30.2596,81700.0],["2015-07-16",30.6045,30.8037,29.93,30.0679,83700.0],["2015-07-17",30.1216,30.4052,29.8763,30.2672,132500.0],["2015-07-20",30.3055,30.3055,29.4165,29.6234,64100.0],["2015-07-21",29.5697,30.2825,29.5621,30.0296,94300.0],["2015-07-22",29.9223,30.2366,29.8227,30.0833,54400.0],["2015-07-23",30.0833,30.1676,29.2478,29.5774,91900.0],["2015-07-24",29.4778,29.4778,28.3664,28.4584,116400.0],["2015-07-27",28.3664,28.8416,28.2131,28.65,56300.0],["2015-07-28",28.604,29.2478,28.4201,29.1175,69100.0],["2015-07-29",28.9949,29.7154,28.9949,29.4624,51200.0],["2015-07-30",29.4778,30.0986,29.0639,29.907,88600.0],["2015-07-31",30.0449,30.2902,29.5161,29.7997,61200.0],["2015-08-03",29.6617,29.7844,29.2402,29.4088,51500.0],["2015-08-04",29.3705,29.7,29.1405,29.2862,53700.0],["2015-08-05",29.5621,29.6464,28.6423,28.9719,77900.0],["2015-08-06",29.1405,30.4512,28.8799,30.1676,75900.0],["2015-08-07",30.1676,30.4512,29.4701,29.8074,117900.0],["2015-08-10",29.8457,30.2749,29.1942,29.792,194800.0],["2015-08-11",29.6464,29.6694,29.0716,29.4241,100400.0],["2015-08-12",29.1329,29.8533,28.8876,29.7844,98000.0],["2015-08-13",29.7384,32.5666,29.4395,31.7388,436100.0],["2015-08-14",31.8461,31.8461,30.8497,31.0567,150000.0],["2015-08-17",30.9417,31.3326,30.4588,31.0413,125100.0],["2015-08-18",30.8037,30.9417,29.7384,29.9147,112800.0],["2015-08-19",29.7384,30.0603,29.5467,29.8917,90700.0],["2015-08-20",29.7614,29.769,29.3168,29.4318,113000.0],["2015-08-21",28.6193,29.723,28.6193,29.4854,105000.0],["2015-08-24",28.1748,29.5084,27.3317,28.811,167200.0],["2015-08-25",29.5774,30.1139,28.2055,28.3434,93500.0],["2015-08-26",28.742,29.0179,27.5233,28.4431,109900.0],["2015-08-27",28.6194,29.1482,28.4201,29.1329,85100.0],["2015-08-28",29.1252,29.8917,29.1252,29.6847,80400.0],["2015-08-31",29.6311,30.3745,29.4241,30.0066,76200.0],["2015-09-01",29.8687,30.2672,29.1252,29.5314,127000.0],["2015-09-02",29.6617,29.9606,29.0486,29.5544,78900.0],["2015-09-03",29.5391,30.1523,29.3168,29.9223,95800.0],["2015-09-04",29.5314,30.1599,29.5314,30.1292,87400.0],["2015-09-08",30.3975,30.8497,29.7077,30.0833,89100.0],["2015-09-09",30.8267,32.5742,30.7118,31.4092,326000.0],["2015-09-10",31.1027,31.1716,29.1865,29.3628,186800.0],["2015-09-11",29.3015,29.7077,29.1865,29.5621,98500.0],["2015-09-14",29.8073,30.8727,29.6847,30.6351,302200.0],["2015-09-15",30.6198,31.0797,29.3781,29.6004,138000.0],["2015-09-16",29.7384,29.815,29.2708,29.3628,88700.0],["2015-09-17",29.3245,29.976,29.2172,29.5238,141100.0],["2015-09-18",29.1635,29.4624,28.7266,29.1482,227700.0],["2015-09-21",29.3091,29.6387,28.8493,29.0102,121200.0],["2015-09-22",28.8646,28.8646,27.7456,27.7839,165000.0],["2015-09-23",27.8606,27.9449,26.9408,27.0941,290400.0],["2015-09-24",27.0405,27.7686,26.8412,27.4773,102400.0],["2015-09-25",27.4083,27.5003,26.8948,26.8948,101000.0],["2015-09-28",26.8258,26.9791,25.5075,25.6378,170900.0],["2015-09-29",25.6915,26.3123,25.3006,25.9368,129600.0],["2015-09-30",26.0594,26.6342,25.7605,26.5806,141100.0],["2015-10-01",26.6189,26.7109,26.1973,26.3813,121900.0],["2015-10-02",26.228,26.9332,26.0287,26.8642,132100.0],["2015-10-05",27.2167,27.6153,26.8718,27.2397,120800.0],["2015-10-06",27.324,28.3128,27.2474,27.5616,113700.0],["2015-10-07",27.6919,27.7839,26.6802,27.416,159100.0],["2015-10-08",27.2781,27.8222,27.2781,27.7073,83500.0],["2015-10-09",27.8682,28.1518,27.5923,28.0522,95800.0],["2015-10-12",28.0062,28.0062,27.2091,27.2627,122900.0],["2015-10-13",27.3722,27.7709,27.2158,27.5755,213400.0],["2015-10-14",27.6067,28.1306,27.2549,27.7553,77700.0],["2015-10-15",27.9507,28.498,27.3644,28.4589,114300.0],["2015-10-16",28.5606,28.5762,27.7475,27.9586,130100.0],["2015-10-19",27.7709,28.2635,27.7553,28.0446,146700.0],["2015-10-20",27.9898,28.3338,27.7944,28.154,106600.0],["2015-10-21",28.1697,28.3495,27.6771,27.896,154700.0],["2015-10-22",27.9351,28.5918,27.8882,28.3729,121900.0],["2015-10-23",28.5293,29.4441,28.4589,29.3893,97600.0],["2015-10-26",29.2173,29.5613,28.3182,28.4668,161000.0],["2015-10-27",28.3573,28.4355,27.3565,27.3878,147600.0],["2015-10-28",27.4191,28.5997,27.3956,28.584,166600.0],["2015-10-29",28.412,28.7169,28.0836,28.3026,63300.0],["2015-10-30",28.2557,29.3346,27.8335,28.8889,207700.0],["2015-11-02",28.9124,29.3971,28.7717,29.1391,92800.0],["2015-11-03",29.1235,29.491,28.6466,29.0922,82500.0],["2015-11-04",29.0922,29.6317,28.8733,29.1079,86500.0],["2015-11-05",28.9906,29.1939,28.6231,28.8968,88200.0],["2015-11-06",28.7717,29.577,28.3651,29.491,120700.0],["2015-11-09",29.3971,29.4284,28.5762,28.7169,85500.0],["2015-11-10",28.6779,29.0453,28.6544,29.0062,101500.0],["2015-11-11",29.0062,30.4605,28.6466,29.4206,130900.0],["2015-11-12",29.1079,29.4128,28.5528,28.7326,97600.0],["2015-11-13",28.5997,29.0375,27.9898,28.5918,104100.0],["2015-11-16",28.5371,28.7326,28.2009,28.498,80700.0],["2015-11-17",28.4824,29.405,28.2009,29.2642,161000.0],["2015-11-18",29.2877,30.3275,29.1313,30.2493,218100.0],["2015-11-19",30.1555,31.3517,30.093,31.1328,281800.0],["2015-11-20",31.3517,31.3517,29.8897,30.9843,211300.0],["2015-11-23",30.9843,31.2501,30.351,30.3823,89000.0],["2015-11-24",30.2259,30.9843,30.179,30.8514,113500.0],["2015-11-25",30.6012,31.0859,30.3041,30.7888,122900.0],["2015-11-27",30.9686,31.0234,30.7575,30.8279,36500.0],["2015-11-30",30.8123,31.0155,30.695,30.7341,118100.0],["2015-12-01",30.8592,31.0703,30.3588,30.6012,89200.0],["2015-12-02",30.4839,30.7419,30.2024,30.2259,92500.0],["2015-12-03",30.4135,30.5934,29.4441,29.5848,102700.0],["2015-12-04",29.577,30.3432,29.4441,29.7646,137100.0],["2015-12-07",29.5926,29.7099,28.7795,29.1235,127100.0],["2015-12-08",28.8655,28.975,27.724,28.5137,209600.0],["2015-12-09",28.4824,28.7951,27.9429,28.0289,100100.0],["2015-12-10",27.896,28.6153,27.8178,27.8256,109800.0],["2015-12-11",25.3707,26.2229,23.2675,24.6592,788000.0],["2015-12-14",24.7843,25.2925,24.4325,25.2612,283600.0],["2015-12-15",25.3238,25.9492,24.7843,25.3159,257000.0],["2015-12-16",25.4958,26.004,24.925,25.7225,199200.0],["2015-12-17",26.0118,26.0196,25.269,25.269,217400.0],["2015-12-18",25.0267,25.1048,24.4325,25.0579,243200.0],["2015-12-21",25.1674,25.5036,25.0658,25.4567,212500.0],["2015-12-22",25.6209,25.6209,25.0579,25.3629,83200.0],["2015-12-23",25.3003,25.7929,25.3003,25.7538,82700.0],["2015-12-24",25.5036,25.5974,25.3081,25.3941,50100.0],["2015-12-28",25.2769,25.5896,24.9876,25.5114,123500.0],["2015-12-29",25.7694,26.0274,25.3316,25.6834,73300.0],["2015-12-30",25.4801,25.7772,25.3785,25.4019,131900.0],["2015-12-31",25.4176,25.5583,24.9563,25.3316,176400.0],["2016-01-04",24.8156,25.7538,24.5732,25.5661,241500.0],["2016-01-05",25.7538,25.7616,24.5888,24.9328,280000.0],["2016-01-06",24.7452,25.4019,24.7452,25.2768,166100.0],["2016-01-07",24.7843,24.8859,23.6115,23.7992,132300.0],["2016-01-08",23.893,24.1276,22.5561,23.4161,344100.0],["2016-01-11",23.463,24.1354,23.1972,23.807,173700.0],["2016-01-12",23.9712,24.1119,23.1268,23.3066,201500.0],["2016-01-13",23.3066,23.4943,22.2355,22.7124,212500.0],["2016-01-14",22.7124,23.4552,22.5091,23.1268,203500.0],["2016-01-15",22.5013,22.9313,22.2277,22.6264,289500.0],["2016-01-19",22.7672,23.2441,22.2355,22.6108,154400.0],["2016-01-20",22.1964,23.4552,21.9149,22.9313,165300.0],["2016-01-21",23.0173,23.205,22.3997,22.861,103300.0],["2016-01-22",23.3066,23.5021,22.8453,23.0017,300300.0],["2016-01-25",22.8922,23.0252,22.3215,22.6421,187300.0],["2016-01-26",22.8532,23.5803,22.3606,23.5334,290600.0],["2016-01-27",23.5334,23.5334,22.8219,22.8844,136000.0],["2016-01-28",23.0721,23.1581,22.642,23.0642,118600.0],["2016-01-29",23.0877,23.5959,23.0252,23.549,135800.0],["2016-02-01",23.4161,24.1432,23.0721,23.8226,115200.0],["2016-02-02",23.4708,24.2996,23.4004,23.8695,176600.0],["2016-02-03",23.9634,24.2839,23.2519,23.5724,186900.0],["2016-02-04",23.4864,24.0103,23.2597,23.4239,136700.0],["2016-02-05",23.3223,23.9165,22.9704,23.1346,141700.0],["2016-02-08",22.8219,22.9782,22.47,22.8297,185800.0],["2016-02-09",22.4231,23.1502,22.1104,22.7281,141500.0],["2016-02-10",22.947,23.2363,22.6264,22.775,82200.0],["2016-02-11",22.3371,22.689,22.126,22.4544,81900.0],["2016-02-12",22.6342,22.9392,22.1808,22.8141,216800.0],["2016-02-16",23.0955,23.7914,22.9782,23.5803,78400.0],["2016-02-17",23.8148,24.4403,23.8148,24.2448,134200.0],["2016-02-18",24.2292,24.3856,24.0963,24.1666,73500.0],["2016-02-19",24.0806,24.237,23.8852,24.065,109900.0],["2016-02-22",24.2292,24.7296,23.9555,24.237,204400.0],["2016-02-23",24.1354,24.5732,23.979,24.0415,164800.0],["2016-02-24",23.7288,24.5888,23.7288,24.4325,101500.0],["2016-02-25",24.5888,25.1908,24.3386,24.9876,131800.0],["2016-02-26",25.0814,25.3081,24.7921,25.0345,94900.0],["2016-02-29",25.1439,25.4958,25.0267,25.2299,146000.0],["2016-03-01",25.4019,25.7929,25.1987,25.5739,101700.0],["2016-03-02",25.5739,25.7069,25.2456,25.5661,98900.0],["2016-03-03",25.4958,26.004,25.4958,25.8085,107700.0],["2016-03-04",25.9336,26.0274,25.011,25.8085,101100.0],["2016-03-07",25.7381,26.0274,25.66,25.8476,86600.0],["2016-03-08",25.7303,25.746,25.011,25.0423,120100.0],["2016-03-09",25.2143,25.441,24.9485,25.2534,106400.0],["2016-03-10",25.2769,25.4332,24.5341,24.7296,55900.0],["2016-03-11",24.9172,25.8789,24.6827,25.871,137000.0],["2016-03-14",25.9258,26.1525,25.6209,25.9727,52500.0],["2016-03-15",25.7381,25.9336,25.4645,25.5896,51500.0],["2016-03-16",25.6052,25.9961,25.4801,25.6365,104100.0],["2016-03-17",25.7147,26.3636,25.6052,26.2307,151700.0],["2016-03-18",26.3792,27.3644,26.3792,27.2471,132400.0],["2016-03-21",27.208,27.3409,26.8014,26.9578,113200.0],["2016-03-22",26.7936,27.2862,26.7936,26.9265,76100.0],["2016-03-23",26.9422,27.208,26.5044,26.7233,119000.0],["2016-03-24",26.5043,26.7936,26.3323,26.6842,72200.0],["2016-03-28",26.6842,26.8014,26.3949,26.5122,77900.0],["2016-03-29",26.5043,27.2706,26.4809,27.2158,92700.0],["2016-03-30",27.2784,27.2784,26.9344,27.1845,102400.0],["2016-03-31",27.2314,27.6771,26.8796,27.4894,114800.0],["2016-04-01",27.3174,27.4582,27.1298,27.4191,100700.0],["2016-04-04",27.4191,27.4191,26.5356,26.6294,158900.0],["2016-04-05",26.4887,26.864,26.4262,26.4809,104000.0],["2016-04-06",26.6451,27.0907,26.1994,26.7154,145700.0],["2016-04-07",26.4887,26.606,26.0274,26.1369,115400.0],["2016-04-08",26.4105,26.4496,25.9727,26.0118,98400.0],["2016-04-11",26.2229,26.4105,25.4723,25.4958,114300.0],["2016-04-12",25.5896,26.5278,25.4098,26.3011,61300.0],["2016-04-13",26.3714,26.5669,26.2151,26.4652,83200.0],["2016-04-14",26.5122,26.9578,26.4809,26.7154,72100.0],["2016-04-15",24.6827,26.262,23.9399,26.2151,219800.0],["2016-04-18",26.176,27.0204,25.9961,27.0047,106200.0],["2016-04-19",27.0047,27.4582,27.0047,27.2549,158200.0],["2016-04-20",27.2002,27.2002,26.3714,26.4652,89300.0],["2016-04-21",26.3714,26.5043,26.0196,26.1838,74700.0],["2016-04-22",26.176,26.5747,26.0821,26.3871,168900.0],["2016-04-25",26.3089,26.3323,25.8476,26.09,119300.0],["2016-04-26",26.262,26.7233,26.0352,26.6763,70900.0],["2016-04-27",26.6216,27.0438,26.5278,26.9422,82700.0],["2016-04-28",26.8014,27.3644,26.7154,26.9265,79900.0],["2016-04-29",26.8249,26.9969,26.4809,26.7233,67200.0],["2016-05-02",26.864,27.1376,26.5356,26.9734,75100.0],["2016-05-03",26.8796,27.0907,26.6294,26.6998,102100.0],["2016-05-04",26.6763,26.8562,26.3323,26.5043,107700.0],["2016-05-05",26.5278,27.0595,26.4418,26.4496,95500.0],["2016-05-06",26.3245,26.6451,26.2151,26.52,106000.0],["2016-05-09",26.4027,26.6842,26.2776,26.348,81400.0],["2016-05-10",26.5043,26.8796,26.3714,26.8093,91600.0],["2016-05-11",26.6685,27.1533,26.3636,26.4183,83000.0],["2016-05-12",26.4809,26.6529,26.0587,26.0821,70400.0],["2016-05-13",25.9258,26.3167,25.5661,25.5818,83600.0],["2016-05-16",25.746,26.2385,25.7069,26.1291,89700.0],["2016-05-17",25.9649,26.5669,25.9649,26.3792,123700.0],["2016-05-18",26.348,26.606,26.0431,26.1838,69400.0],["2016-05-19",26.1134,26.4496,25.7303,26.2307,72600.0],["2016-05-20",26.2463,26.8249,26.2463,26.6294,53800.0],["2016-05-23",26.5903,27.2002,26.5434,26.7076,173400.0],["2016-05-24",26.8014,27.1767,26.8014,27.0204,61900.0],["2016-05-25",27.1298,27.3409,26.8327,27.0751,82700.0],["2016-05-26",27.0438,27.1924,26.7076,26.8796,73600.0],["2016-05-27",26.8249,27.0594,26.6763,26.7545,45200.0],["2016-05-31",26.7702,27.2158,26.7702,27.1298,86400.0],["2016-06-01",26.9734,27.2627,26.5356,26.7702,95700.0],["2016-06-02",26.7467,26.8327,26.5669,26.7233,44100.0],["2016-06-03",26.7311,26.8405,26.5669,26.6842,67900.0],["2016-06-06",26.7858,27.0594,26.5278,26.6607,66600.0],["2016-06-07",26.6216,27.0204,26.4496,26.8249,91600.0],["2016-06-08",27.7553,31.469,27.7553,31.2188,586400.0],["2016-06-09",31.469,33.3689,31.2736,32.5245,341400.0],["2016-06-10",32.1648,33.6425,31.9616,33.5878,471700.0],["2016-06-13",33.5565,34.4322,33.0014,33.15,302000.0],["2016-06-14",32.9311,33.3298,32.2743,32.3681,147300.0],["2016-06-15",32.3681,33.4236,32.0007,33.1343,207900.0],["2016-06-16",33.0561,33.0874,32.4229,32.6574,107400.0],["2016-06-17",32.5792,32.8372,32.0632,32.2978,199300.0],["2016-06-20",32.6183,32.8763,32.1414,32.5949,228400.0],["2016-06-21",32.6731,33.0405,32.3447,32.8685,130600.0],["2016-06-22",33.0092,33.2125,32.415,32.4307,89500.0],["2016-06-23",32.6965,33.15,32.548,32.587,72400.0],["2016-06-24",31.2423,31.5941,30.9217,30.9452,271200.0],["2016-06-27",30.6794,31.1719,30.3588,30.6168,140700.0],["2016-06-28",30.9843,31.3987,30.5699,30.6012,160500.0],["2016-06-29",30.9843,31.6723,30.7497,31.6098,132700.0],["2016-06-30",31.6801,32.6496,31.469,32.6183,132300.0],["2016-07-01",32.72,33.1812,32.1727,32.4307,98000.0],["2016-07-05",32.2352,32.8216,31.813,32.6965,123700.0],["2016-07-06",32.5401,32.9467,32.3994,32.8372,116500.0],["2016-07-07",32.8372,34.0882,32.8294,33.9553,261700.0],["2016-07-08",34.1273,34.9795,34.1273,34.7136,232100.0],["2016-07-11",34.9873,36.0037,34.87,35.4173,240500.0],["2016-07-12",35.4251,36.0819,35.4251,36.0349,133200.0],["2016-07-13",36.2539,36.7308,36.0819,36.6292,236500.0],["2016-07-14",36.6682,36.8559,35.6362,36.0819,169600.0],["2016-07-15",36.3477,36.3555,35.8942,36.1288,128400.0],["2016-07-18",36.2461,36.6213,36.0115,36.5901,82900.0],["2016-07-19",36.465,36.6057,35.7769,35.9489,78600.0],["2016-07-20",35.949,36.3399,35.8082,36.1288,60700.0],["2016-07-21",36.1835,36.551,35.6909,35.902,64100.0],["2016-07-22",35.7691,36.0271,35.5033,36.0115,97300.0],["2016-07-25",35.8004,36.2617,35.7535,36.0037,69700.0],["2016-07-26",36.0037,36.4181,35.9802,36.0975,129700.0],["2016-07-27",36.3242,36.7855,36.1444,36.4962,133200.0],["2016-07-28",36.551,36.8481,36.3399,36.5431,75600.0],["2016-07-29",36.5666,36.6682,35.9724,36.0662,170700.0],["2016-08-01",36.1366,36.6604,35.7613,36.5822,149900.0],["2016-08-02",36.4102,36.5041,35.8864,36.1522,112300.0],["2016-08-03",36.0584,36.6291,35.9333,36.3555,137800.0],["2016-08-04",36.3555,36.5119,36.0115,36.1757,103600.0],["2016-08-05",36.3008,36.7542,36.3008,36.6604,146200.0],["2016-08-08",36.7464,37.5126,36.7464,36.9575,92600.0],["2016-08-09",37.0983,37.3954,36.895,37.0357,97100.0],["2016-08-10",36.9966,37.1295,36.4337,36.5197,73200.0],["2016-08-11",36.7152,36.9653,36.4337,36.4415,84600.0],["2016-08-12",36.4024,36.7699,36.0271,36.3633,61900.0],["2016-08-15",36.4415,36.7621,36.4102,36.5901,52100.0],["2016-08-16",36.4572,36.6292,36.1053,36.1913,94300.0],["2016-08-17",36.3086,36.4415,35.5815,35.9489,133900.0],["2016-08-18",35.8864,37.1217,35.8082,37.1217,81900.0],["2016-08-19",37.2781,37.497,36.9497,37.1608,116300.0],["2016-08-22",37.1608,37.4813,36.9888,37.4579,89800.0],["2016-08-23",37.5752,38.0365,37.1843,37.9426,99600.0],["2016-08-24",37.8879,38.1146,37.5361,37.9817,115400.0],["2016-08-25",38.1146,38.4743,37.9895,38.3492,86500.0],["2016-08-26",38.2554,38.529,38.1225,38.2397,107900.0],["2016-08-29",38.185,38.2945,37.7706,37.9583,119600.0],["2016-08-30",38.0756,38.0756,37.669,37.755,75200.0],["2016-08-31",37.6064,37.669,36.8872,37.3797,108300.0],["2016-09-01",37.3797,37.7394,36.9888,37.5439,52800.0],["2016-09-02",37.497,38.1928,37.2859,38.1068,91400.0],["2016-09-06",38.3179,38.4352,37.7863,38.2006,93200.0],["2016-09-07",39.0919,41.672,38.6228,41.2107,705300.0],["2016-09-08",41.2498,41.6173,41.1247,41.5,313900.0],["2016-09-09",41.1873,41.4687,40.2334,40.3351,211600.0],["2016-09-12",40.0849,40.7651,40.0849,40.6556,205000.0],["2016-09-13",40.5305,40.8433,40.2569,40.4133,156300.0],["2016-09-14",40.5149,41.1326,40.468,40.8745,281300.0],["2016-09-15",41.0544,42.3678,40.9293,42.1411,362700.0],["2016-09-16",42.2819,43.0559,42.1177,43.0481,431700.0],["2016-09-19",43.3217,44.3224,43.0871,44.127,571100.0],["2016-09-20",44.1739,44.5414,44.0957,44.299,608300.0],["2016-09-21",44.4866,44.7368,44.1895,44.5257,234500.0],["2016-09-22",44.5101,45.1043,44.385,44.8619,344800.0],["2016-09-23",44.9323,44.9323,44.1583,44.4632,220600.0],["2016-09-26",44.2365,45.0105,44.1348,44.8072,282300.0],["2016-09-27",44.8072,45.3701,44.6352,45.3467,198200.0],["2016-09-28",45.0183,45.6594,44.7603,45.3936,363700.0],["2016-09-29",45.159,45.2919,44.4475,45.2606,262600.0],["2016-09-30",45.2841,46.4491,45.2137,46.277,386200.0],["2016-10-03",46.277,46.4178,45.7767,46.0659,294200.0],["2016-10-04",46.2614,46.5429,45.3545,45.9018,265300.0],["2016-10-05",45.9174,46.2223,45.6125,45.9408,284000.0],["2016-10-06",45.6985,46.9807,45.1512,46.4881,261800.0],["2016-10-07",46.496,46.6914,44.7681,44.8541,243800.0],["2016-10-10",45.0886,45.8861,44.8697,45.3076,189800.0],["2016-10-11",45.3076,45.3076,44.7759,44.8541,283400.0],["2016-10-12",44.9714,45.7298,44.8697,45.1825,196700.0],["2016-10-13",44.9557,45.1512,44.4084,44.8541,317700.0],["2016-10-14",44.321,44.7825,43.5412,43.7162,241400.0],["2016-10-17",43.764,44.5199,43.5253,44.321,216100.0],["2016-10-18",44.7188,45.1963,44.5995,44.8382,176000.0],["2016-10-19",45.1962,45.3156,44.7586,44.9973,134300.0],["2016-10-20",45.0371,45.0769,43.6844,43.6844,249300.0],["2016-10-21",43.4855,44.5597,42.9683,44.2812,142500.0],["2016-10-24",44.5199,45.0371,44.4006,44.4006,97600.0],["2016-10-25",44.7188,44.7188,44.1618,44.2016,133100.0],["2016-10-26",43.8833,44.4801,43.764,44.0425,120000.0],["2016-10-27",44.1618,44.2414,43.8276,43.8833,143100.0],["2016-10-28",43.9231,44.3608,43.8038,44.1221,134200.0],["2016-10-31",44.4403,45.2758,44.2414,45.236,213300.0],["2016-11-01",45.2758,45.5464,43.8038,44.0425,124700.0],["2016-11-02",44.1221,44.1618,43.2866,43.3661,117800.0],["2016-11-03",43.3263,43.8833,42.9683,43.6048,98100.0],["2016-11-04",43.565,44.3608,43.207,43.9629,107300.0],["2016-11-07",44.7984,44.9973,43.8833,44.0425,153500.0],["2016-11-08",44.0823,44.4642,43.8038,44.1618,147700.0],["2016-11-09",44.1618,45.0769,43.3263,44.7586,305100.0],["2016-11-10",45.5145,47.1855,45.2281,46.7877,307300.0],["2016-11-11",47.1855,47.1855,46.0317,46.4296,211700.0],["2016-11-14",48.1404,49.8114,46.907,49.692,510700.0],["2016-11-15",50.0103,50.1694,48.6178,49.2942,239700.0],["2016-11-16",48.9759,49.2146,48.22,48.2995,186900.0],["2016-11-17",48.7372,49.9307,48.6417,49.8909,225200.0],["2016-11-18",50.249,50.3684,49.4533,49.4931,171000.0],["2016-11-21",49.8512,50.1297,49.2146,49.8909,145100.0],["2016-11-22",49.8511,50.0103,49.0554,49.8511,232400.0],["2016-11-23",49.9705,51.8325,49.9705,51.6017,192300.0],["2016-11-25",51.9996,52.8748,51.4028,52.7555,155500.0],["2016-11-28",52.7555,52.7555,51.0447,51.7211,201700.0],["2016-11-29",51.7211,52.0791,51.1243,51.3232,331000.0],["2016-11-30",51.7211,51.7211,47.9812,48.1006,469700.0],["2016-12-01",48.4587,49.4533,47.9017,49.4135,204200.0],["2016-12-02",49.3339,49.9705,48.9838,49.3737,139200.0],["2016-12-05",49.7716,51.8006,49.6124,51.6017,202600.0],["2016-12-06",51.9598,52.9544,51.3471,52.3179,273200.0],["2016-12-07",53.9093,56.2884,52.9942,55.819,598300.0],["2016-12-08",54.5061,56.4158,52.9385,55.8985,380500.0],["2016-12-09",56.3362,58.3652,56.0577,57.291,309900.0],["2016-12-12",57.2512,57.9674,56.734,57.1319,319000.0],["2016-12-13",57.7287,58.2061,55.7871,58.0072,291200.0],["2016-12-14",58.2061,58.8426,56.6544,56.8136,163700.0],["2016-12-15",56.8136,57.1319,56.0975,56.4158,190000.0],["2016-12-16",56.4953,56.6385,55.3017,55.4211,271200.0],["2016-12-19",55.8985,59.2405,55.8587,58.8029,338700.0],["2016-12-20",59.519,59.9169,58.3254,59.7577,323100.0],["2016-12-21",59.8373,59.9566,58.3254,58.7631,364900.0],["2016-12-22",58.7631,59.0814,57.4104,57.5695,156000.0],["2016-12-23",57.6093,58.1663,57.2115,57.5297,101800.0],["2016-12-27",57.6889,58.405,57.6491,57.8878,92100.0],["2016-12-28",58.0867,58.0867,56.376,56.933,114700.0],["2016-12-29",56.8932,57.7287,56.734,57.2512,133900.0],["2016-12-30",57.3706,57.3706,55.8826,56.1372,133900.0],["2017-01-03",57.2512,57.6889,55.3813,55.8985,272400.0],["2017-01-04",57.1717,58.8029,56.8534,58.5244,288900.0],["2017-01-05",58.3254,58.4846,56.5351,57.0921,174700.0],["2017-01-06",57.291,58.405,56.5351,58.3255,198800.0],["2017-01-09",58.2857,58.2857,55.262,55.7394,483000.0],["2017-01-10",55.7394,56.1372,54.7845,55.1824,271700.0],["2017-01-11",55.2222,56.1372,54.7845,55.9781,286800.0],["2017-01-12",56.0179,56.177,54.8243,55.819,114600.0],["2017-01-13",55.8587,56.5351,55.8587,56.2566,99600.0],["2017-01-17",56.376,56.376,55.262,55.5802,121500.0],["2017-01-18",55.5802,56.7738,55.1346,56.7738,204600.0],["2017-01-19",56.8534,57.1319,55.9781,56.0577,243400.0],["2017-01-20",56.3362,56.5351,55.6996,55.8588,242500.0],["2017-01-23",55.9383,56.4555,55.5803,56.2964,138500.0],["2017-01-24",56.4555,57.6491,56.177,57.1717,197800.0],["2017-01-25",57.8082,61.0308,57.5297,60.2351,357800.0],["2017-01-26",60.633,60.7922,59.2405,59.6782,229900.0],["2017-01-27",59.6782,59.6782,58.3652,59.2803,91400.0],["2017-01-30",58.7631,58.8427,57.7685,58.4448,147200.0],["2017-01-31",58.1265,58.7631,57.7764,58.6835,94900.0],["2017-02-01",59.1212,59.7179,57.7127,58.0867,116500.0],["2017-02-02",57.8878,57.8878,55.3415,56.3362,240500.0],["2017-02-03",56.6943,58.0867,56.6943,58.0072,143300.0],["2017-02-06",58.0867,58.3493,57.5297,58.2459,124400.0],["2017-02-07",58.5642,59.519,58.2857,58.8029,144800.0],["2017-02-08",58.6835,58.6835,56.7738,57.1717,162900.0],["2017-02-09",57.1717,58.3652,57.1717,57.8082,131900.0],["2017-02-10",58.0072,59.3201,57.848,59.2803,127500.0],["2017-02-13",59.3997,59.5031,55.5007,55.6996,313800.0],["2017-02-14",55.3415,55.4609,51.6017,55.0233,488400.0],["2017-02-15",54.9437,55.819,53.6705,54.8641,329900.0],["2017-02-16",54.705,56.8136,54.705,56.6942,187100.0],["2017-02-17",56.5351,56.734,55.8588,56.6545,138900.0],["2017-02-21",56.6942,57.6889,56.6147,57.49,124200.0],["2017-02-22",57.4104,58.0072,57.0921,57.3308,122800.0],["2017-02-23",57.4899,57.4899,54.4265,54.5458,149200.0],["2017-02-24",54.2276,55.819,54.2276,55.62,126300.0],["2017-02-27",55.6598,56.6147,54.9994,55.8588,196500.0],["2017-02-28",55.7792,56.1372,54.6652,54.8243,181900.0],["2017-03-01",56.1691,57.848,55.6996,56.3362,244000.0],["2017-03-02",56.3362,57.2115,56.2566,56.2964,105600.0],["2017-03-03",56.4157,57.3308,56.3362,57.3308,142600.0],["2017-03-06",56.8136,56.8136,55.6598,56.0975,127700.0],["2017-03-07",55.9781,56.7738,55.6996,56.3362,114400.0],["2017-03-08",56.6544,56.933,55.2222,55.262,83700.0],["2017-03-09",55.2222,55.2222,53.4716,53.591,133000.0],["2017-03-10",54.148,54.5856,53.3921,54.0684,164500.0],["2017-03-13",54.1082,54.8243,53.8695,54.0684,83900.0],["2017-03-14",53.8297,54.14,52.5725,53.9093,91700.0],["2017-03-15",54.2276,54.7448,53.6308,54.5061,82400.0],["2017-03-16",54.7448,54.8084,53.4716,53.6705,96200.0],["2017-03-17",53.9491,54.3867,53.3921,53.4716,197800.0],["2017-03-20",53.5114,53.5114,52.1985,52.7953,132600.0],["2017-03-21",52.7953,52.7953,50.6469,50.806,243600.0],["2017-03-22",50.6866,51.3312,49.8114,50.9651,237700.0],["2017-03-23",50.9651,52.1985,50.9651,51.6415,93400.0],["2017-03-24",51.8006,52.0791,50.9651,51.4028,77900.0],["2017-03-27",50.5673,51.363,50.0103,51.2834,88100.0],["2017-03-28",51.0447,51.9996,50.806,51.8802,91400.0],["2017-03-29",51.7609,51.9996,51.2436,51.4028,89500.0],["2017-03-30",51.0288,52.5566,51.0288,52.3974,95300.0],["2017-03-31",52.1985,53.1533,51.8802,52.6361,113100.0],["2017-04-03",52.6361,53.3125,51.0049,51.4028,108600.0],["2017-04-04",51.1641,52.1428,51.0447,51.4426,102600.0],["2017-04-05",52.0791,53.1533,51.4028,52.2383,206800.0],["2017-04-06",52.2781,52.3974,50.066,51.1243,212500.0],["2017-04-07",50.9651,52.0393,50.3684,50.8856,229300.0],["2017-04-10",50.8856,52.3815,50.8856,51.2038,141700.0],["2017-04-11",54.9437,57.848,54.506,56.0179,594400.0],["2017-04-12",55.5007,55.5007,51.0288,51.3232,425300.0],["2017-04-13",51.2436,52.6361,51.2039,51.6017,222200.0],["2017-04-17",51.92,52.3178,51.2834,51.8404,213800.0],["2017-04-18",51.5619,52.7953,51.4028,52.6361,144200.0],["2017-04-19",53.1533,53.3125,51.92,52.2383,207100.0],["2017-04-20",52.5168,53.217,52.0234,52.9942,233100.0],["2017-04-21",53.034,53.0738,52.278,52.278,262500.0],["2017-04-24",52.9942,53.5114,52.5566,52.5566,200600.0],["2017-04-25",52.8748,54.6652,52.8748,54.3071,153800.0],["2017-04-26",54.4663,54.9039,53.5114,53.591,190000.0],["2017-04-27",53.5512,54.0286,53.1931,53.8695,138000.0],["2017-04-28",53.8695,54.1082,52.9146,53.1931,168600.0],["2017-05-01",53.5512,55.9781,53.1136,54.3469,262500.0],["2017-05-02",54.3071,55.1824,53.7501,54.9835,245000.0],["2017-05-03",54.7846,55.063,53.8297,54.2276,129300.0],["2017-05-04",54.5061,54.5856,53.7103,54.2276,85500.0],["2017-05-05",54.4663,55.1028,53.591,55.063,103900.0],["2017-05-08",55.0233,55.62,54.705,55.262,196800.0],["2017-05-09",55.3017,55.9781,54.8243,55.4211,128200.0],["2017-05-10",55.4211,56.6943,54.8243,56.2964,208500.0],["2017-05-11",56.0975,57.3945,55.3018,57.3308,230900.0],["2017-05-12",57.0125,57.0125,55.4211,55.62,103300.0],["2017-05-15",55.6598,56.734,55.5166,56.0577,93800.0],["2017-05-16",56.0975,56.2566,54.9039,55.9383,64200.0],["2017-05-17",54.8243,55.1426,53.5114,53.591,103200.0],["2017-05-18",53.4318,54.0684,53.0738,53.6705,81800.0],["2017-05-19",53.9093,54.4265,53.0738,53.4318,203700.0],["2017-05-22",53.7103,53.7501,50.3286,50.6469,256100.0],["2017-05-23",50.6866,50.6866,49.0952,50.1296,187700.0],["2017-05-24",50.1296,50.249,49.4533,49.7318,180300.0],["2017-05-25",49.9705,50.1296,48.2995,48.6178,208000.0],["2017-05-26",48.3393,48.8406,47.8221,48.3791,219400.0],["2017-05-30",47.7425,48.578,47.7425,48.1802,188200.0],["2017-05-31",48.2995,48.5382,46.7718,46.9866,405900.0],["2017-06-01",47.1457,49.0952,46.9866,49.0157,344100.0],["2017-06-02",49.0554,49.4692,48.4189,49.135,258500.0],["2017-06-05",49.0952,49.7716,48.4984,48.5382,127100.0],["2017-06-06",47.9812,48.8963,47.8619,48.2597,119900.0],["2017-06-07",48.3791,49.6522,48.2995,48.8963,233100.0],["2017-06-08",51.3232,51.4823,45.2758,46.7081,474800.0],["2017-06-09",46.907,52.1587,46.907,51.5221,418100.0],["2017-06-12",51.6017,51.8802,49.4533,49.5726,351300.0],["2017-06-13",49.8512,50.7662,49.7318,50.6469,199600.0],["2017-06-14",50.6469,50.6866,48.1802,48.9361,161800.0],["2017-06-15",48.4189,49.5329,48.2995,48.8963,114900.0],["2017-06-16",48.578,49.0554,48.2199,48.578,118600.0],["2017-06-19",48.578,49.2544,48.4587,49.0157,77300.0],["2017-06-20",48.7769,49.0157,48.3791,48.8167,81400.0],["2017-06-21",48.8963,49.2941,47.3447,47.4242,80100.0],["2017-06-22",47.4242,48.1802,47.3845,47.7823,71400.0],["2017-06-23",47.8221,48.4587,47.464,48.2995,152400.0],["2017-06-26",48.5382,49.6522,48.029,49.1748,142400.0],["2017-06-27",49.4931,49.8909,48.6974,48.9361,108200.0],["2017-06-28",49.4135,49.9546,49.0554,49.2942,78600.0],["2017-06-29",49.3737,49.3737,47.5436,48.0608,121200.0],["2017-06-30",48.3791,48.3791,47.5038,47.7425,164300.0],["2017-07-03",47.9812,49.2146,47.8619,49.0554,55100.0],["2017-07-05",49.2544,49.2544,47.7027,48.3791,69300.0],["2017-07-06",48.0608,48.2836,46.8275,47.1855,122400.0],["2017-07-07",47.3447,48.578,46.907,48.4587,114600.0],["2017-07-10",48.3791,48.6974,48.021,48.22,109100.0],["2017-07-11",48.1802,48.8963,47.5834,48.8167,110100.0],["2017-07-12",49.135,50.0501,49.135,49.8114,146800.0],["2017-07-13",49.8114,49.9307,48.9759,49.4135,149400.0],["2017-07-14",49.5726,49.9705,48.9759,49.692,93400.0],["2017-07-17",49.8909,51.0447,49.8909,50.9651,158900.0],["2017-07-18",50.9253,51.0049,49.692,49.9307,112100.0],["2017-07-19",50.1694,51.0049,49.8511,51.0049,304700.0],["2017-07-20",50.9651,50.9651,49.7954,50.4479,109400.0],["2017-07-21",50.5673,50.9254,49.9705,50.2092,129000.0],["2017-07-24",49.9705,51.0845,49.692,51.0049,133600.0],["2017-07-25",51.3232,51.6415,50.8856,51.1641,105200.0],["2017-07-26",51.363,51.363,50.4081,51.1243,172400.0],["2017-07-27",51.5619,52.7555,51.2834,51.8802,237300.0],["2017-07-28",51.6813,51.7211,50.6071,51.2038,84400.0],["2017-07-31",51.2834,51.5221,50.806,51.2834,121700.0],["2017-08-01",51.4823,52.5168,51.2436,52.5168,131700.0],["2017-08-02",52.4372,52.9544,51.9598,52.3179,134300.0],["2017-08-03",52.3576,52.8748,51.6415,52.477,100800.0],["2017-08-04",52.7555,52.9942,51.92,51.9996,101500.0],["2017-08-07",52.0394,52.3974,51.6415,52.3974,113500.0],["2017-08-08",52.3974,52.9942,52.0791,52.1587,93700.0],["2017-08-09",51.9598,51.9598,50.9254,51.1243,95600.0],["2017-08-10",50.6469,50.8458,48.4984,48.4984,112300.0],["2017-08-11",48.1006,48.6974,47.9414,48.1006,91400.0],["2017-08-14",48.4189,49.3737,48.4189,49.3339,93100.0],["2017-08-15",49.2942,49.2942,47.9414,48.4189,93000.0],["2017-08-16",48.5382,48.8167,47.8619,48.4587,61200.0],["2017-08-17",48.2995,49.0156,47.5834,48.1802,92200.0],["2017-08-18",47.7425,48.2597,47.663,47.9017,83300.0],["2017-08-21",47.8619,48.0449,47.3844,47.7027,63100.0],["2017-08-22",47.7027,48.2995,47.4242,48.22,71200.0],["2017-08-23",47.7823,48.3314,46.8275,47.3447,88900.0],["2017-08-24",47.6232,47.7027,46.6683,46.907,82500.0],["2017-08-25",47.106,47.2651,46.35,47.0662,74800.0],["2017-08-28",47.2253,47.5038,46.8275,47.3049,86600.0],["2017-08-29",46.9866,49.4533,46.9866,49.4533,167700.0],["2017-08-30",49.2146,50.3684,49.1748,49.9705,147100.0],["2017-08-31",50.1694,50.5275,49.6124,50.4082,102700.0],["2017-09-01",50.6866,51.1243,50.4877,51.0447,73900.0],["2017-09-05",51.0447,51.2834,50.1296,50.2888,186600.0],["2017-09-06",50.4877,50.4877,49.4931,50.4082,82600.0],["2017-09-07",50.4081,50.4081,49.3737,49.8114,143600.0],["2017-09-08",53.2329,53.7501,49.0952,49.7716,297900.0],["2017-09-11",50.1694,50.1694,47.2651,48.2995,259000.0],["2017-09-12",48.4189,49.6522,48.4189,48.8167,119800.0],["2017-09-13",48.7769,48.7769,48.1802,48.5382,114800.0],["2017-09-14",48.5382,48.6974,47.8221,48.1006,97300.0],["2017-09-15",48.5382,49.4453,47.6232,48.8167,248200.0],["2017-09-18",48.8565,49.5329,48.1165,49.0952,143800.0],["2017-09-19",49.0952,50.8856,49.0554,50.4877,147100.0],["2017-09-20",50.806,51.5221,50.3684,51.363,110700.0],["2017-09-21",51.7608,52.3178,51.1641,51.1641,131500.0],["2017-09-22",51.1243,51.6813,50.4081,51.4426,102100.0],["2017-09-25",51.6415,51.7211,50.6469,50.9254,104700.0],["2017-09-26",50.9254,52.5168,50.7264,51.6017,163800.0],["2017-09-27",51.7609,53.225,51.5619,52.7157,141400.0],["2017-09-28",52.6759,53.3523,52.3019,53.2727,131600.0],["2017-09-29",53.392,53.5512,52.9544,53.5114,95300.0],["2017-10-02",53.5114,54.7845,53.3125,54.0684,140100.0],["2017-10-03",54.1082,54.3867,53.3125,54.1082,149100.0],["2017-10-04",54.1082,54.2275,53.6308,53.6705,110400.0],["2017-10-05",53.8297,53.9491,53.2329,53.5512,93800.0],["2017-10-06",53.3125,54.2673,52.8748,54.148,154200.0],["2017-10-09",54.3867,54.5458,53.3125,53.4716,96100.0],["2017-10-10",53.4716,53.7501,51.9837,53.1534,155000.0],["2017-10-11",53.1533,53.3125,52.477,52.5566,92700.0],["2017-10-12",52.3576,52.9146,51.8802,52.7157,103300.0],["2017-10-13",52.9942,53.3364,52.3576,53.1136,101000.0],["2017-10-16",53.4716,54.148,53.1533,53.4318,161900.0],["2017-10-17",53.4318,53.5114,52.3576,52.477,138900.0],["2017-10-18",52.7157,53.6705,52.5804,53.5512,165800.0],["2017-10-19",53.4704,53.9227,52.5012,53.7935,150800.0],["2017-10-20",54.1166,55.0858,53.9147,54.6416,182600.0],["2017-10-23",54.7224,54.9243,53.527,53.7127,108900.0],["2017-10-24",54.0358,54.0358,53.1877,53.632,101300.0],["2017-10-25",53.6723,54.5204,53.3089,54.2781,140200.0],["2017-10-26",54.7628,56.257,54.5285,56.2166,161000.0],["2017-10-27",56.2166,56.4993,55.2878,55.3282,117500.0],["2017-10-30",55.4897,55.4897,54.5608,54.9243,89600.0],["2017-10-31",55.4089,55.8532,55.1666,55.5301,194700.0],["2017-11-01",55.9743,55.9743,54.9243,55.6512,171000.0],["2017-11-02",55.4089,55.4089,54.3185,54.8435,123400.0],["2017-11-03",54.9243,55.1666,54.3185,54.3185,108600.0],["2017-11-06",54.4397,55.5301,54.2781,55.3685,86000.0],["2017-11-07",55.207,55.207,53.6723,54.5608,136600.0],["2017-11-08",54.4801,54.5608,53.107,54.2781,129000.0],["2017-11-09",53.7127,54.1166,53.3493,54.1166,63900.0],["2017-11-10",54.1166,54.6093,53.8743,53.955,87200.0],["2017-11-13",53.632,53.632,52.6627,52.9858,121000.0],["2017-11-14",52.8243,53.1069,51.7742,51.8146,155300.0],["2017-11-15",51.5319,51.5319,48.0588,48.3415,257700.0],["2017-11-16",48.2607,48.5838,46.5645,46.7664,422200.0],["2017-11-17",46.6857,48.0588,46.6857,47.8972,203500.0],["2017-11-20",47.9376,49.3511,47.7761,48.9069,153900.0],["2017-11-21",49.028,49.755,48.6646,49.2299,166100.0],["2017-11-22",49.1896,49.23,48.1799,48.2607,114900.0],["2017-11-24",48.4626,48.9311,47.7761,48.3011,67200.0],["2017-11-27",48.2203,48.5838,47.2511,47.3318,98500.0],["2017-11-28",47.4126,47.5741,46.3222,47.453,171300.0],["2017-11-29",47.4934,48.503,47.0491,47.6145,159900.0],["2017-11-30",47.6953,47.8811,46.8472,47.6549,186500.0],["2017-12-01",47.453,47.453,45.3933,47.0895,226800.0],["2017-12-04",47.7357,48.0588,46.6856,46.8876,200900.0],["2017-12-05",46.7664,47.0491,45.7164,46.7664,224800.0],["2017-12-06",46.8068,46.928,46.0799,46.4433,133100.0],["2017-12-07",44.8279,44.8279,35.5393,35.6604,2383900.0],["2017-12-08",36.0643,38.6489,35.9835,38.2047,993800.0],["2017-12-11",38.447,38.5762,34.1904,35.2969,940100.0],["2017-12-12",35.7412,36.2258,34.3681,34.57,590400.0],["2017-12-13",34.57,35.3777,34.1662,34.6912,478900.0],["2017-12-14",34.6508,35.1758,33.8027,33.8027,664400.0],["2017-12-15",33.8431,35.3373,33.7542,34.9335,560900.0],["2017-12-18",35.5393,36.5085,35.4181,36.2662,395900.0],["2017-12-19",36.347,36.6297,35.62,36.0239,269000.0],["2017-12-20",36.145,37.0739,35.8623,36.7912,244800.0],["2017-12-21",36.9124,37.2354,36.4277,37.1951,235800.0],["2017-12-22",37.2758,37.397,36.5489,36.7912,201200.0],["2017-12-26",36.7912,37.1547,36.3874,36.7104,179700.0],["2017-12-27",36.7912,37.1143,36.5489,36.7104,118000.0],["2017-12-28",36.872,37.3566,36.7912,36.9527,113800.0],["2017-12-29",37.2354,37.2758,36.2662,36.347,188100.0],["2018-01-02",36.7104,37.8816,36.6539,37.4374,240600.0],["2018-01-03",37.4778,37.5585,36.67,36.7508,287200.0],["2018-01-04",37.1547,37.1547,36.2258,36.6297,200200.0],["2018-01-05",36.7912,37.0739,36.67,36.9527,175100.0],["2018-01-08",37.1143,37.1143,36.2662,36.7508,206200.0],["2018-01-09",36.7508,36.7508,36.1047,36.2258,232700.0],["2018-01-10",36.145,36.5489,35.9431,36.3874,176000.0],["2018-01-11",36.5893,37.8008,36.4681,37.4374,290700.0],["2018-01-12",37.5585,37.7605,36.7508,36.9527,215100.0],["2018-01-16",37.3162,37.6393,36.145,36.347,216100.0],["2018-01-17",36.5893,37.082,36.3873,36.7912,264500.0],["2018-01-18",36.7912,37.1143,35.9835,36.145,202700.0],["2018-01-19",36.1854,37.0335,35.8381,36.4277,413100.0],["2018-01-22",36.4277,37.4778,36.3066,37.0335,205200.0],["2018-01-23",36.9124,37.1951,36.6297,36.9124,138300.0],["2018-01-24",37.0335,37.2354,36.5489,36.872,250000.0],["2018-01-25",37.0335,37.1547,36.3066,36.5893,204800.0],["2018-01-26",36.7508,37.0739,36.3873,36.7508,135100.0],["2018-01-29",36.7508,36.8316,36.0643,36.145,179400.0],["2018-01-30",35.9431,35.9431,35.095,35.5393,232700.0],["2018-01-31",35.7412,36.347,35.1758,35.2162,223800.0],["2018-02-01",35.1354,35.3373,34.3277,34.7719,286400.0],["2018-02-02",34.8123,34.8123,33.9642,34.0046,208400.0],["2018-02-05",33.8431,33.8431,31.8238,32.0257,351700.0],["2018-02-06",31.4199,33.6088,31.1776,32.5911,296600.0],["2018-02-07",32.5103,33.0757,32.47,32.5911,202600.0],["2018-02-08",32.7527,32.8334,31.3795,31.4199,160700.0],["2018-02-09",31.8642,32.1065,30.5315,31.9046,259500.0],["2018-02-12",32.2276,32.2276,30.9353,31.6622,189900.0],["2018-02-13",31.5815,32.1065,31.5815,31.9046,109900.0],["2018-02-14",31.7834,32.6315,31.6219,32.4296,223000.0],["2018-02-15",32.7123,32.7123,32.0661,32.3488,130400.0],["2018-02-16",32.3892,33.1969,32.3084,32.6315,189200.0],["2018-02-20",32.5103,33.205,32.3488,32.7123,151700.0],["2018-02-21",32.7526,33.3988,32.0257,32.1065,187000.0],["2018-02-22",32.268,33.1969,31.9853,32.0257,169300.0],["2018-02-23",31.7834,32.7123,31.4603,31.7026,193500.0],["2018-02-26",31.7834,32.8334,31.5007,32.7527,177300.0],["2018-02-27",32.7123,33.2777,31.5007,31.5815,468700.0],["2018-02-28",31.743,32.8334,31.4603,32.268,195900.0],["2018-03-01",32.3084,32.898,31.9449,32.3488,160200.0],["2018-03-02",32.1469,32.8334,31.8642,32.6315,93800.0],["2018-03-05",32.4699,32.9384,32.0257,32.1065,144600.0],["2018-03-06",32.268,32.8334,31.9449,32.47,124600.0],["2018-03-07",32.3084,32.9546,32.1873,32.6719,109100.0],["2018-03-08",32.8334,33.4392,32.7123,33.1969,205300.0],["2018-03-09",33.4392,34.6104,33.2373,34.5296,176600.0],["2018-03-12",34.6508,34.8527,33.8431,34.57,175300.0],["2018-03-13",34.6912,35.0142,33.4796,33.52,303200.0],["2018-03-14",33.7219,33.8431,33.1161,33.3181,103600.0],["2018-03-15",33.318,33.4392,32.47,32.7123,138600.0],["2018-03-16",32.6719,33.0757,32.3892,32.9142,191800.0],["2018-03-19",32.6719,32.8334,31.9853,32.6719,114600.0],["2018-03-20",32.7123,32.7123,31.9853,32.4296,101600.0],["2018-03-21",32.3488,33.2373,32.3488,32.9142,62400.0],["2018-03-22",32.6315,32.9384,31.5815,31.6622,108500.0],["2018-03-23",31.6622,31.9046,30.6122,30.6122,116900.0],["2018-03-26",31.1372,31.3795,30.4911,31.2988,99900.0],["2018-03-27",31.2988,31.7834,30.7334,30.8545,118200.0],["2018-03-28",33.0354,36.2581,32.9869,36.1854,514200.0],["2018-03-29",36.1047,36.1854,34.0046,34.6912,546800.0],["2018-04-02",34.6104,34.6104,32.47,32.8738,266900.0],["2018-04-03",32.995,34.5296,32.9546,34.2469,311400.0],["2018-04-04",33.7623,35.095,33.6815,35.0546,214300.0],["2018-04-05",35.1354,35.6604,34.57,35.0142,241600.0],["2018-04-06",34.6104,35.0142,34.045,34.8527,283200.0],["2018-04-09",35.0142,35.2566,33.6815,33.7623,265000.0],["2018-04-10",34.2873,34.6508,33.7219,34.2469,165600.0],["2018-04-11",33.9238,34.7315,33.6411,34.6508,188100.0],["2018-04-12",30.8949,31.6622,29.6187,29.7237,1183500.0],["2018-04-13",29.9257,30.693,29.3199,30.3699,619600.0],["2018-04-16",30.5718,31.3391,30.2487,30.5314,312200.0],["2018-04-17",30.7334,31.4199,30.4507,31.3795,283300.0],["2018-04-18",31.3795,32.3892,31.2342,31.7834,284100.0],["2018-04-19",31.5815,31.6219,30.8142,31.0565,229200.0],["2018-04-20",30.9345,30.9345,29.9427,30.1622,271800.0],["2018-04-23",30.2841,30.65,30.1622,30.4874,195200.0],["2018-04-24",30.7719,31.0971,30.1622,30.2435,161300.0],["2018-04-25",30.2841,31.1378,30.1215,30.9752,158900.0],["2018-04-26",31.0971,32.6418,31.0158,32.4792,337200.0],["2018-04-27",32.5199,33.3329,32.2353,33.1296,250500.0],["2018-04-30",33.2515,33.4548,32.4386,32.5199,259200.0],["2018-05-01",32.6825,33.089,31.7475,32.8451,207300.0],["2018-05-02",32.8857,34.3084,32.7638,33.6581,288800.0],["2018-05-03",33.4141,33.8206,32.6011,33.1702,160800.0],["2018-05-04",32.8857,33.2109,31.0158,31.2191,305600.0],["2018-05-07",31.3004,31.5036,30.7719,31.2597,279800.0],["2018-05-08",31.5036,32.1621,31.3004,31.6256,374700.0],["2018-05-09",31.6662,31.7882,30.9345,31.341,225300.0],["2018-05-10",31.3817,31.6662,31.1378,31.3817,141100.0],["2018-05-11",31.3817,31.5849,30.7719,31.0158,178200.0],["2018-05-14",30.9752,31.7069,30.9752,31.6662,144600.0],["2018-05-15",31.5036,31.9914,31.3817,31.5849,109400.0],["2018-05-16",31.5849,32.1947,31.4386,32.1134,244700.0],["2018-05-17",32.154,33.0077,32.0321,32.4386,254000.0],["2018-05-18",32.4792,32.4792,31.7475,31.7882,174400.0],["2018-05-21",31.9101,32.7882,31.8369,32.6418,115900.0],["2018-05-22",32.6012,32.6418,31.6093,31.8695,175900.0],["2018-05-23",31.7069,31.9508,31.2191,31.3004,126600.0],["2018-05-24",31.1378,31.4223,30.0809,30.8126,469600.0],["2018-05-25",30.6906,32.4386,30.6825,31.8288,239800.0],["2018-05-29",31.3817,31.8288,31.0565,31.3817,113300.0],["2018-05-30",31.5443,32.0321,31.3817,31.5036,141000.0],["2018-05-31",31.5036,31.7882,31.341,31.463,209900.0],["2018-06-01",31.6256,31.7475,31.2597,31.463,121600.0],["2018-06-04",31.5849,32.0321,31.0565,31.9508,106800.0],["2018-06-05",31.9101,32.3979,31.7882,32.2353,140200.0],["2018-06-06",32.2353,32.4386,31.9101,32.3573,75500.0],["2018-06-07",32.3573,32.5849,31.7882,32.0321,93000.0],["2018-06-08",32.0727,32.276,31.3004,31.4223,142500.0],["2018-06-11",31.463,31.9508,31.0565,31.2597,147700.0],["2018-06-12",30.8939,31.3004,29.4305,30.2841,631000.0],["2018-06-13",30.0809,30.65,28.8614,29.4305,635400.0],["2018-06-14",29.4711,29.6337,28.6988,29.1866,248600.0],["2018-06-15",29.1053,29.1459,28.3736,28.7394,289800.0],["2018-06-18",28.6175,29.1459,28.4549,28.9833,228600.0],["2018-06-19",28.6988,28.9671,28.4549,28.7801,144500.0],["2018-06-20",28.7801,28.902,28.4955,28.6988,176100.0],["2018-06-21",28.6581,29.1053,28.4549,28.7801,185100.0],["2018-06-22",28.8614,29.2679,28.5768,29.0646,322600.0],["2018-06-25",28.9427,29.8776,28.9427,29.1053,157600.0],["2018-06-26",33.1703,34.2271,31.9345,32.7638,670800.0],["2018-06-27",32.9264,33.5768,32.6418,33.4142,280800.0],["2018-06-28",33.4141,33.6174,32.6418,32.7231,232400.0],["2018-06-29",32.7638,33.4548,32.7638,33.2922,178700.0],["2018-07-02",33.089,33.089,32.276,32.4792,130300.0],["2018-07-03",32.6825,32.8776,32.3979,32.4792,85300.0],["2018-07-05",32.7231,33.1296,32.6011,33.0483,112300.0],["2018-07-06",33.089,33.7394,32.9264,33.3735,147500.0],["2018-07-09",33.7393,33.78,32.9264,33.5361,115900.0],["2018-07-10",33.4954,33.6987,33.1296,33.5361,90000.0],["2018-07-11",33.1703,33.4955,32.8857,33.4548,105800.0],["2018-07-12",33.658,33.8613,33.2922,33.5361,226700.0],["2018-07-13",33.5767,33.8613,32.845,32.9263,139800.0],["2018-07-16",32.9264,33.1296,31.5443,31.7069,240400.0],["2018-07-17",31.6662,32.1947,31.5849,31.7069,140500.0],["2018-07-18",31.7069,31.8288,31.463,31.5036,184500.0],["2018-07-19",31.4223,32.3979,31.1378,32.276,116200.0],["2018-07-20",32.1947,32.1947,31.7069,31.9508,161700.0],["2018-07-23",31.7871,32.1144,30.8462,31.2962,167600.0],["2018-07-24",31.5007,31.6644,30.3389,30.8462,150300.0],["2018-07-25",30.6826,30.8053,30.2735,30.7644,167600.0],["2018-07-26",30.8053,31.3371,30.6416,31.1326,140900.0],["2018-07-27",31.2553,31.7462,30.928,31.0507,133500.0],["2018-07-30",31.1735,31.6644,31.1735,31.4598,144900.0],["2018-07-31",31.5416,31.6644,31.0098,31.4189,150900.0],["2018-08-01",31.378,31.828,30.9689,31.7462,178500.0],["2018-08-02",31.6235,32.6462,31.5417,32.3189,121200.0],["2018-08-03",32.1962,32.6462,31.5826,32.0326,111700.0],["2018-08-06",32.1553,32.5644,31.9917,32.0735,75500.0],["2018-08-07",32.0735,32.4008,31.7462,32.1962,104600.0],["2018-08-08",32.0735,32.2371,31.4598,31.6235,83700.0],["2018-08-09",31.6644,32.0326,31.6644,31.7462,74300.0],["2018-08-10",31.6644,32.1553,31.378,31.9099,89900.0],["2018-08-13",31.8689,32.319,31.4598,31.6235,110400.0],["2018-08-14",31.7053,32.319,31.7053,32.278,85800.0],["2018-08-15",32.0735,32.3599,31.5417,31.6235,103600.0],["2018-08-16",31.8689,32.0326,31.5417,31.7871,63700.0],["2018-08-17",31.7053,32.278,31.7053,31.9917,150500.0],["2018-08-20",31.9917,32.4826,31.7053,32.3189,69100.0],["2018-08-21",32.3599,32.9735,32.3599,32.6871,101100.0],["2018-08-22",32.5644,32.6871,32.0735,32.1553,92200.0],["2018-08-23",32.1553,32.6871,31.6644,32.5235,147600.0],["2018-08-24",32.5235,33.4235,32.4826,33.1371,111500.0],["2018-08-27",33.2599,33.4235,32.728,32.9326,81000.0],["2018-08-28",32.9735,33.0635,32.319,32.8099,78000.0],["2018-08-29",32.9735,33.1781,32.8099,33.0144,112100.0],["2018-08-30",32.9735,33.0962,32.7281,32.8099,64900.0],["2018-08-31",32.7281,32.769,32.3844,32.5644,81200.0],["2018-09-04",32.5644,32.5644,31.5417,31.7462,151000.0],["2018-09-05",31.7462,32.4826,31.5826,31.6644,87800.0],["2018-09-06",32.5235,37.31,32.3599,37.1463,656500.0],["2018-09-07",36.0418,36.0418,33.669,33.9553,496800.0],["2018-09-10",34.3235,35.1008,33.8735,34.569,181100.0],["2018-09-11",34.5281,34.6917,33.7917,34.2008,131600.0],["2018-09-12",34.2417,35.5099,33.9963,35.2645,253300.0],["2018-09-13",35.6327,35.919,34.9863,35.469,223700.0],["2018-09-14",35.3463,36.0418,35.1827,36.0009,277100.0],["2018-09-17",36.0009,36.2872,35.5508,36.1236,218000.0],["2018-09-18",36.0827,36.7372,35.7963,36.6554,257700.0],["2018-09-19",36.5736,36.9009,36.0009,36.0009,254200.0],["2018-09-20",36.1236,36.6963,35.7799,36.1236,241100.0],["2018-09-21",36.2463,36.4918,36.0009,36.0418,275000.0],["2018-09-24",36.0418,36.0418,35.3054,35.5099,103400.0],["2018-09-25",35.4281,35.5099,34.9781,35.3054,217000.0],["2018-09-26",35.3463,35.3872,34.7735,34.8963,158700.0],["2018-09-27",34.9781,35.1827,34.7326,34.9372,468900.0],["2018-09-28",34.9372,35.2645,34.7981,35.1827,110400.0],["2018-10-01",35.3218,35.4608,34.3726,34.5281,182900.0],["2018-10-02",34.4626,34.6426,33.759,34.0535,208500.0],["2018-10-03",34.1272,34.4708,33.6281,34.4217,108200.0],["2018-10-04",34.2744,34.5526,34.0617,34.4381,139300.0],["2018-10-05",34.3808,34.4544,33.6853,33.9308,241900.0],["2018-10-08",33.8735,34.4217,33.6117,34.1926,109200.0],["2018-10-09",34.119,34.9863,34.119,34.9045,201500.0],["2018-10-10",34.8145,35.3463,34.7163,35.0517,291700.0],["2018-10-11",34.8799,35.8372,34.4872,34.6017,363800.0],["2018-10-12",35.0108,35.1008,33.489,33.6935,177500.0],["2018-10-15",33.6935,34.7654,33.6935,34.5117,108300.0],["2018-10-16",34.7408,35.5099,34.6099,35.4527,99000.0],["2018-10-17",35.2726,35.8372,34.9617,35.6899,191800.0],["2018-10-18",35.5427,36.0663,35.1581,35.2236,133800.0],["2018-10-19",35.3708,35.6899,34.4054,34.5445,190200.0],["2018-10-22",34.7654,35.6081,34.7654,35.1499,151400.0],["2018-10-23",34.6397,35.726,34.4257,35.4956,179600.0],["2018-10-24",35.512,37.084,35.512,35.8742,377200.0],["2018-10-25",36.0223,36.5655,35.8001,36.047,218900.0],["2018-10-26",35.652,36.7136,34.9771,36.1128,243200.0],["2018-10-29",36.5572,36.8288,35.7343,36.0634,406100.0],["2018-10-30",35.9894,37.3967,35.9894,37.3226,190400.0],["2018-10-31",37.5366,37.7259,36.1787,36.228,236700.0],["2018-11-01",36.3762,36.5655,35.4544,35.8412,156200.0],["2018-11-02",36.0881,36.5902,35.8083,36.3844,126000.0],["2018-11-05",36.2198,37.3144,36.2198,36.5819,324100.0],["2018-11-06",36.5819,37.3309,36.335,37.2486,182300.0],["2018-11-07",37.3638,37.7094,36.5819,37.4131,88900.0],["2018-11-08",37.4132,39.1167,37.1663,38.5406,304800.0],["2018-11-09",38.5653,38.6312,36.4667,36.7383,143200.0],["2018-11-12",36.6889,36.7054,35.0265,35.5943,111200.0],["2018-11-13",35.8001,36.5079,35.7672,36.0058,126400.0],["2018-11-14",36.3268,36.6231,35.2158,35.545,84800.0],["2018-11-15",35.4627,36.4832,35.3886,36.1622,134400.0],["2018-11-16",35.9812,36.1211,35.3557,36.1046,67200.0],["2018-11-19",36.0223,37.8082,35.6355,36.7136,156200.0],["2018-11-20",36.228,36.4996,35.1417,35.4544,70800.0],["2018-11-21",35.5943,36.5326,35.2158,36.1622,79200.0],["2018-11-23",35.8988,36.1128,35.5614,35.7178,51600.0],["2018-11-26",35.94,36.9852,35.7013,36.1128,117000.0],["2018-11-27",36.0141,36.2116,35.8412,36.0881,87200.0],["2018-11-28",36.154,36.9852,35.652,36.8371,134500.0],["2018-11-29",36.8124,37.1745,36.1375,36.5902,136000.0],["2018-11-30",36.5079,36.7054,35.6602,35.7754,122800.0],["2018-12-03",36.442,36.7712,34.903,35.5203,246000.0],["2018-12-04",35.5697,36.0717,33.8661,34.0965,162900.0],["2018-12-06",35.4215,36.4585,34.6561,35.7754,288000.0],["2018-12-07",35.5367,35.5779,34.0389,34.5738,198700.0],["2018-12-10",34.3434,34.5327,33.364,33.5204,194200.0],["2018-12-11",33.8743,34.0883,33.1336,33.6274,154400.0],["2018-12-12",34.0224,34.5656,33.792,33.899,90100.0],["2018-12-13",34.0307,34.0307,32.9361,32.9937,102400.0],["2018-12-14",32.8373,33.5122,32.3764,32.5987,125200.0],["2018-12-17",32.4011,33.183,32.1213,32.5987,179000.0],["2018-12-18",32.6974,33.3805,32.0719,32.253,142700.0],["2018-12-19",32.3518,32.7386,31.4053,31.5699,145000.0],["2018-12-20",31.5782,31.751,30.5,31.1502,155500.0],["2018-12-21",31.1914,31.323,29.4713,29.5618,254000.0],["2018-12-24",29.5042,30.1955,28.8705,29.9569,106800.0],["2018-12-26",29.9322,31.1996,29.5042,31.1584,95600.0],["2018-12-27",30.7469,31.1666,30.1708,30.9362,94300.0],["2018-12-28",30.8704,31.6193,30.714,30.9938,138700.0],["2018-12-31",31.1502,31.2654,30.4507,31.142,110400.0],["2019-01-02",30.7798,31.858,30.6811,31.6193,102400.0],["2019-01-03",31.4712,32.0308,30.8539,31.3477,110700.0],["2019-01-04",31.7181,32.4423,31.3477,32.3106,93100.0],["2019-01-07",32.2777,32.8456,31.965,32.6645,178000.0],["2019-01-08",33.0348,33.1171,32.146,32.5328,135600.0],["2019-01-09",32.6974,32.7386,32.1872,32.4999,155000.0],["2019-01-10",32.2365,33.1912,32.2365,33.1418,112000.0],["2019-01-11",32.8044,33.3805,32.681,32.8373,188700.0],["2019-01-14",32.6645,32.9772,32.4917,32.5246,57600.0],["2019-01-15",32.4917,32.6974,32.1542,32.3847,111100.0],["2019-01-16",32.3929,32.8867,32.3682,32.648,105500.0],["2019-01-17",32.5904,32.8867,32.4999,32.7139,109500.0],["2019-01-18",32.7962,33.7097,32.7962,33.4875,190100.0],["2019-01-22",33.3311,33.8249,33.2982,33.5122,275100.0],["2019-01-23",33.5287,33.9345,33.5287,33.744,110000.0],["2019-01-24",33.6612,34.4645,33.6364,34.4479,148400.0],["2019-01-25",34.4645,35.0938,34.2078,35.0524,120900.0],["2019-01-28",34.8702,35.897,34.8702,35.6486,161100.0],["2019-01-29",35.6652,35.9798,35.2843,35.4416,179100.0],["2019-01-30",35.4582,35.4582,34.6218,34.9199,106800.0],["2019-01-31",34.7957,35.3091,34.688,34.9613,100300.0],["2019-02-01",34.9613,34.9862,34.597,34.7791,104900.0],["2019-02-04",34.7129,34.746,34.3899,34.4645,77100.0],["2019-02-05",37.5283,39.3667,37.2302,39.259,492000.0],["2019-02-06",39.259,39.466,38.373,38.9195,170900.0],["2019-02-07",38.8367,38.8367,37.8596,38.2819,155000.0],["2019-02-08",38.0003,38.4723,37.4372,38.3978,144900.0],["2019-02-11",38.3978,38.3978,37.6857,38.3398,96800.0],["2019-02-12",38.4806,39.6151,38.3895,39.5902,157900.0],["2019-02-13",39.6068,39.8552,39.2093,39.3501,106400.0],["2019-02-14",39.0354,39.2259,38.8533,38.8781,84500.0],["2019-02-15",39.0603,39.2093,38.5883,39.1928,128200.0],["2019-02-19",39.0851,40.0291,39.0271,39.9132,156400.0],["2019-02-20",39.8801,40.5839,39.673,40.054,140900.0],["2019-02-21",39.8635,39.9629,39.1928,39.5654,75700.0],["2019-02-22",39.5488,39.8801,38.5303,38.6628,194300.0],["2019-02-25",38.8201,39.0685,38.2405,38.2653,139400.0],["2019-02-26",38.3813,38.5137,38.0666,38.0749,80400.0],["2019-02-27",37.9175,38.5469,37.5366,38.2819,168200.0],["2019-02-28",38.166,39.0768,38.1245,38.5055,142900.0],["2019-03-01",38.7208,39.2673,38.1246,38.5634,161000.0],["2019-03-04",38.4889,39.3335,38.4641,39.2921,165300.0],["2019-03-05",39.2011,39.2756,38.6711,38.8367,144500.0],["2019-03-06",38.7125,39.789,38.7125,38.8036,234000.0],["2019-03-07",38.6794,39.1679,38.5386,38.9857,374800.0],["2019-03-08",38.7373,38.9278,38.4144,38.9029,73700.0],["2019-03-11",38.787,39.7724,38.7208,39.7062,57900.0],["2019-03-12",39.7062,40.319,39.4246,40.0623,77600.0],["2019-03-13",40.2196,40.5591,39.7641,39.9629,113200.0],["2019-03-14",40.0126,40.3272,39.7724,39.9298,81600.0],["2019-03-15",40.4514,41.2464,40.3272,40.8572,244600.0],["2019-03-18",40.9069,41.2298,40.6916,41.1636,89600.0],["2019-03-19",41.2878,41.4037,40.3935,40.4349,85900.0],["2019-03-20",40.3852,40.9069,40.2196,40.4846,110600.0],["2019-03-21",40.4846,41.1139,40.4846,40.6005,91500.0],["2019-03-22",40.4018,40.5011,39.582,39.8387,91400.0],["2019-03-25",39.7476,40.4514,39.5654,39.996,57100.0],["2019-03-26",40.2527,40.675,39.938,40.4432,59300.0],["2019-03-27",40.3935,40.9566,40.203,40.882,116800.0],["2019-03-28",40.9566,41.4368,40.6833,41.4037,72300.0],["2019-03-29",41.3209,41.5031,41.0559,41.3623,223300.0],["2019-04-01",41.4037,42.1573,41.263,42.0413,121600.0],["2019-04-02",42.1656,42.1656,41.4534,41.7432,73200.0],["2019-04-03",41.9668,42.1324,41.6687,41.942,84800.0],["2019-04-04",42.0662,42.7038,41.9089,42.6624,65900.0],["2019-04-05",42.7783,43.0185,42.2649,42.9605,93600.0],["2019-04-08",42.7369,42.7535,42.0331,42.3395,144300.0],["2019-04-09",42.1656,42.3146,41.4037,41.6273,150500.0],["2019-04-10",41.6521,42.0993,41.205,41.8923,132300.0],["2019-04-11",42.3146,42.4223,40.9152,41.4037,210700.0],["2019-04-12",41.6107,41.9006,41.2961,41.6521,126800.0],["2019-04-15",41.7101,42.472,41.7101,42.2318,140700.0],["2019-04-16",42.1324,42.4554,41.9834,42.0082,97300.0],["2019-04-17",42.2484,42.2484,41.2381,41.6107,84500.0],["2019-04-18",41.4859,41.8105,41.0032,41.6274,77000.0],["2019-04-22",41.386,41.4693,40.9117,41.153,69300.0],["2019-04-23",41.153,41.7356,40.8368,41.644,121700.0],["2019-04-24",41.5858,42.1766,41.4693,41.9353,95900.0],["2019-04-25",41.7855,41.7855,41.1114,41.1197,119400.0],["2019-04-26",41.0448,41.1863,40.2043,40.4956,141400.0],["2019-04-29",40.4623,40.4623,39.0226,39.8964,148700.0],["2019-04-30",39.8215,39.9629,39.5302,39.7965,99600.0],["2019-05-01",40.0712,40.7536,39.9047,40.0379,76900.0],["2019-05-02",39.9047,40.196,38.5648,39.5219,82000.0],["2019-05-03",39.6883,40.6537,39.6051,40.6287,83000.0],["2019-05-06",40.0961,40.6703,40.0961,40.4623,70400.0],["2019-05-07",40.0295,41.4027,39.705,39.963,70400.0],["2019-05-08",39.963,40.4706,39.8548,40.0628,69400.0],["2019-05-09",39.7549,40.171,39.705,40.0545,30100.0],["2019-05-10",39.7549,40.4873,39.2556,40.4124,90300.0],["2019-05-13",39.7466,39.9297,39.1724,39.6467,67200.0],["2019-05-14",39.7383,41.1863,39.5469,40.712,93900.0],["2019-05-15",40.3957,40.9783,40.3874,40.7036,94800.0],["2019-05-16",40.7536,42.3764,40.7536,42.3348,106400.0],["2019-05-17",41.3444,41.6107,40.2875,41.1031,307600.0],["2019-05-20",40.9034,40.9034,40.0046,40.1044,98500.0],["2019-05-21",40.3707,40.945,40.196,40.4706,75100.0],["2019-05-22",40.2875,41.0948,40.1294,40.3541,101600.0],["2019-05-23",40.1211,40.1211,39.3638,39.7466,133300.0],["2019-05-24",39.9962,40.196,39.3638,39.4054,88300.0],["2019-05-28",39.4054,39.6301,39.0891,39.4386,124400.0],["2019-05-29",39.4387,39.5219,38.8312,39.1058,71700.0],["2019-05-30",39.1141,39.5469,38.6564,38.7979,41300.0],["2019-05-31",38.4566,38.6647,37.7243,38.2236,91000.0],["2019-06-03",38.3402,38.6814,38.0489,38.5898,78500.0],["2019-06-04",38.9726,39.1474,38.4733,38.5981,58500.0],["2019-06-05",38.6064,38.7313,37.7243,38.3318,78600.0],["2019-06-06",38.3152,38.3152,36.6507,37.1251,122600.0],["2019-06-07",37.3748,37.716,37.2333,37.5329,78400.0],["2019-06-10",37.5412,37.6328,36.0432,36.476,98300.0],["2019-06-11",34.953,35.5106,33.7297,34.3788,358300.0],["2019-06-12",34.3289,35.236,34.1291,34.9613,177100.0],["2019-06-13",35.0196,35.7187,35.0196,35.2609,109800.0],["2019-06-14",35.1944,35.3192,34.229,34.2623,99100.0],["2019-06-17",34.1707,34.6285,34.1291,34.3788,87500.0],["2019-06-18",34.5536,35.1195,34.4038,34.6534,101700.0],["2019-06-19",34.5536,34.6451,33.9461,34.229,46400.0],["2019-06-20",34.487,34.5702,33.7796,33.8295,112300.0],["2019-06-21",33.6381,33.8046,33.247,33.3635,162500.0],["2019-06-24",33.3801,33.6797,32.5979,32.9141,147000.0],["2019-06-25",32.8725,32.8975,32.1734,32.1984,118400.0],["2019-06-26",32.24,32.3815,31.8738,31.9571,96700.0],["2019-06-27",31.9654,32.5396,31.9654,32.5313,68200.0],["2019-06-28",32.5063,33.9793,32.5063,33.7546,693100.0],["2019-07-01",34.0043,34.6201,33.9877,34.1874,221500.0],["2019-07-02",34.1957,34.229,33.6381,34.0459,148100.0],["2019-07-03",34.0626,34.0626,33.4967,33.5965,42800.0],["2019-07-05",33.5133,34.3705,33.3885,34.2873,240700.0],["2019-07-08",34.2706,34.6867,33.713,33.7297,108000.0],["2019-07-09",33.6215,33.7796,32.7976,33.1554,69300.0],["2019-07-10",33.272,33.6381,32.9391,33.5965,112800.0],["2019-07-11",33.8878,36.6091,33.5799,34.0459,107800.0],["2019-07-12",33.9044,34.6285,33.8379,34.229,124800.0],["2019-07-15",34.2873,34.4953,33.9377,34.487,77100.0],["2019-07-16",34.487,34.7616,33.7546,33.8295,112100.0],["2019-07-17",33.6964,34.1042,33.6631,33.9544,101300.0],["2019-07-18",33.8545,34.2623,33.6298,34.0542,78000.0],["2019-07-19",33.9627,34.5369,33.9627,34.0209,113200.0],["2019-07-22",34.1382,34.1549,33.4934,34.0209,145100.0],["2019-07-23",34.1131,34.4731,33.552,34.2805,103400.0],["2019-07-24",34.0879,35.5198,33.9875,35.21,94200.0],["2019-07-25",35.3188,35.4695,34.3726,34.4731,198000.0],["2019-07-26",34.5401,34.7076,34.0544,34.6155,73200.0],["2019-07-29",34.5652,34.808,34.4145,34.582,63100.0],["2019-07-30",34.5401,34.7829,34.3726,34.649,194900.0],["2019-07-31",34.7076,35.1513,34.3391,34.4564,125000.0],["2019-08-01",34.4312,34.6824,33.82,34.0126,58500.0],["2019-08-02",33.8618,33.8618,32.564,32.8319,250500.0],["2019-08-05",32.4551,32.5137,31.8187,32.1202,100400.0],["2019-08-06",32.1704,32.6393,31.3917,31.8522,64000.0],["2019-08-07",31.5843,32.1704,31.3247,31.8606,65400.0],["2019-08-08",32.0699,33.3511,31.8606,32.991,149700.0],["2019-08-09",32.9157,33.2841,32.5305,32.9743,79200.0],["2019-08-12",32.7733,33.259,32.5305,32.7063,48200.0],["2019-08-13",32.5723,33.3594,32.4719,32.8403,43500.0],["2019-08-14",32.7566,32.9827,32.5221,32.7901,98900.0],["2019-08-15",32.9827,33.2339,32.6645,32.9324,90400.0],["2019-08-16",33.0329,33.7949,33.0329,33.3176,122800.0],["2019-08-19",33.5772,33.8367,32.8236,32.9073,130500.0],["2019-08-20",32.8236,32.8236,32.4384,32.6896,41000.0],["2019-08-21",32.9157,32.9743,32.4803,32.8571,75600.0],["2019-08-22",32.9408,33.2506,32.5891,32.8571,102700.0],["2019-08-23",32.7733,32.9492,32.0783,32.3212,90900.0],["2019-08-26",32.5556,33.4013,32.4049,33.2422,143700.0],["2019-08-27",33.3846,33.4851,32.1034,32.3881,67000.0],["2019-08-28",32.3212,32.9157,32.3212,32.8738,38400.0],["2019-08-29",33.2004,33.4599,32.991,33.0496,64600.0],["2019-08-30",33.2004,35.3858,33.2004,34.5903,98500.0],["2019-09-03",34.3559,34.875,34.3056,34.6155,92000.0],["2019-09-04",34.9085,35.0927,34.3475,34.9588,53200.0],["2019-09-05",35.5282,35.9468,35.1095,35.4696,71500.0],["2019-09-06",35.5616,35.6705,34.8667,35.2183,100800.0],["2019-09-09",35.4277,35.503,34.6238,34.7829,151000.0],["2019-09-10",34.8415,35.8463,34.3475,35.4277,166000.0],["2019-09-11",35.4193,36.6586,35.1765,36.6167,113000.0],["2019-09-12",36.5246,36.5246,35.8715,36.0808,170000.0],["2019-09-13",36.1896,36.399,35.6035,36.1729,150000.0],["2019-09-16",36.1059,36.3906,35.503,35.6119,107900.0],["2019-09-17",35.4779,35.4946,34.5233,34.6657,62000.0],["2019-09-18",34.4564,34.4564,33.0496,33.8284,117000.0],["2019-09-19",33.8451,34.0293,32.9994,33.2925,95800.0],["2019-09-20",33.2422,33.4516,32.3212,32.4886,228000.0],["2019-09-23",32.4049,32.9324,32.0532,32.9324,201200.0],["2019-09-24",33.058,33.1417,32.2458,32.8236,108100.0],["2019-09-25",32.8235,33.0413,32.3211,32.9575,70800.0],["2019-09-26",32.9743,33.125,32.43,32.9743,64000.0],["2019-09-27",32.924,33.4013,32.8319,32.9324,129300.0],["2019-09-30",32.8487,33.2924,32.8487,32.8989,90200.0],["2019-10-01",33.0748,33.3594,31.5927,31.802,105500.0],["2019-10-02",31.6262,31.6262,31.0065,31.5592,101900.0],["2019-10-03",31.4001,31.8522,31.1656,31.5592,99100.0],["2019-10-04",31.5843,32.1369,30.9898,32.0113,142500.0],["2019-10-07",31.936,32.4803,31.8355,32.3295,118000.0],["2019-10-08",32.1369,32.1537,31.4838,31.8271,96100.0],["2019-10-09",32.0197,32.0616,31.4838,31.8857,85200.0],["2019-10-10",32.0783,32.363,31.3833,31.4336,104500.0],["2019-10-11",31.8355,32.3463,31.6848,31.7518,66600.0],["2019-10-14",31.7183,32.0113,31.2075,31.9276,68900.0],["2019-10-15",31.9025,32.631,31.8439,32.43,85600.0],["2019-10-16",32.3547,32.5305,31.6011,31.7769,86200.0],["2019-10-17",31.8941,32.4384,31.8439,32.296,74700.0],["2019-10-18",32.1034,33.259,32.1034,32.7314,124900.0],["2019-10-21",33.1417,33.3511,32.8319,32.9743,104000.0],["2019-10-22",32.8479,32.9153,31.9799,32.713,102400.0],["2019-10-23",32.8647,33.64,32.6203,33.3029,80200.0],["2019-10-24",33.3198,33.4799,32.6203,33.463,100300.0],["2019-10-25",33.3703,33.64,33.2018,33.3198,67300.0],["2019-10-28",33.2945,33.4293,32.6962,32.9069,83800.0],["2019-10-29",32.8816,32.949,32.376,32.5192,96000.0],["2019-10-30",32.5108,32.5108,31.9546,32.3001,79400.0],["2019-10-31",32.0895,32.1316,31.5249,31.8956,155400.0],["2019-11-01",32.0136,33.8591,31.9799,33.7748,207800.0],["2019-11-04",33.7917,34.5417,33.7664,34.3647,143400.0],["2019-11-05",34.5754,34.9714,34.39,34.8535,84300.0],["2019-11-06",34.8029,34.8282,34.1203,34.4153,115600.0],["2019-11-07",34.6344,35.0136,34.5501,34.8282,141200.0],["2019-11-08",34.6512,34.6512,33.9265,34.3816,184900.0],["2019-11-11",34.0529,34.213,33.6147,34.0108,61300.0],["2019-11-12",33.9434,34.7186,33.8759,34.3647,95300.0],["2019-11-13",34.0445,34.7608,33.758,34.7018,126600.0],["2019-11-14",34.4911,34.7692,34.2973,34.39,106300.0],["2019-11-15",34.5754,34.6849,33.7664,33.8844,69600.0],["2019-11-18",33.8254,34.0192,32.9574,33.1597,77800.0],["2019-11-19",33.2439,33.3535,32.022,32.2664,256500.0],["2019-11-20",32.1653,32.2917,31.2215,31.2299,182200.0],["2019-11-21",31.2805,31.449,30.699,31.0867,92200.0],["2019-11-22",31.2215,31.2215,30.5811,30.7496,156800.0],["2019-11-25",30.8928,31.0698,30.581,30.7243,298600.0],["2019-11-26",30.699,31.1456,30.5473,30.7412,181400.0],["2019-11-27",30.6569,31.1709,30.6485,30.7075,99500.0],["2019-11-29",30.6148,31.1035,30.3451,30.876,113400.0],["2019-12-02",30.9097,31.0193,30.3535,30.4209,127500.0],["2019-12-03",30.2608,30.4546,29.6204,30.0754,121600.0],["2019-12-04",30.0754,30.3619,29.2327,29.4097,185800.0],["2019-12-05",29.6541,30.4041,29.1063,29.3086,79100.0],["2019-12-06",29.5361,29.6878,29.1401,29.494,220600.0],["2019-12-09",29.5782,29.7299,29.0137,29.1148,123300.0],["2019-12-10",29.1401,29.2159,28.5839,28.7356,125000.0],["2019-12-11",27.3283,30.5305,27.3283,30.2018,336500.0],["2019-12-12",29.9827,30.9518,29.5867,30.8507,231600.0],["2019-12-13",30.5895,30.5895,29.9322,30.5558,265000.0],["2019-12-16",30.7749,32.2833,30.7749,31.7018,322400.0],["2019-12-17",31.7777,32.7552,31.6934,32.0642,307600.0],["2019-12-18",33.3535,34.6765,32.9911,34.0782,373200.0],["2019-12-19",33.8928,34.6681,33.64,34.508,197400.0],["2019-12-20",34.6512,34.7102,34.2214,34.4658,253200.0],["2019-12-23",34.3563,34.4827,33.64,33.8338,128300.0],["2019-12-24",33.7411,34.2299,33.6653,34.1035,49200.0],["2019-12-26",34.0613,34.8535,34.0613,34.2889,156200.0],["2019-12-27",34.2889,34.331,33.3029,33.4293,114800.0],["2019-12-30",33.3451,34.2636,33.1428,33.6653,119400.0],["2019-12-31",33.4883,34.2214,33.3113,33.8254,112100.0],["2020-01-02",33.9771,33.9771,32.9574,33.404,128700.0],["2020-01-03",33.0248,33.8928,33.0248,33.8591,77100.0],["2020-01-06",33.6653,34.0361,33.4799,33.5726,110000.0],["2020-01-07",33.404,35.536,33.3956,34.5417,220700.0],["2020-01-08",34.5417,34.9967,34.4153,34.6765,105400.0],["2020-01-09",34.9967,34.9967,34.3563,34.5164,85500.0],["2020-01-10",34.5332,34.8535,34.1625,34.8282,103200.0],["2020-01-13",34.6934,35.2664,34.6259,35.2243,128400.0],["2020-01-14",35.2495,35.5782,34.8619,35.4771,116200.0],["2020-01-15",35.5192,35.8478,35.2327,35.4686,131200.0],["2020-01-16",35.7467,36.4967,35.6709,36.3282,103800.0],["2020-01-17",36.4967,37.0444,36.2018,36.5473,187900.0],["2020-01-21",36.5473,36.5473,35.8984,36.0585,103500.0],["2020-01-22",35.9822,36.0246,35.3635,35.8551,86200.0],["2020-01-23",35.6431,36.0585,35.2193,35.7025,102400.0],["2020-01-24",35.5923,35.9059,35.2617,35.3211,70900.0],["2020-01-27",34.6599,35.4991,34.3039,35.1261,203200.0],["2020-01-28",35.2448,36.0161,35.1346,35.9059,227000.0],["2020-01-29",35.9992,36.8044,35.9992,36.779,190200.0],["2020-01-30",36.6179,37.0079,36.406,36.7536,159900.0],["2020-01-31",36.6858,36.6858,35.3126,35.694,156400.0],["2020-02-03",35.9144,36.2619,35.4736,36.0755,92400.0],["2020-02-04",36.5586,36.6095,36.1687,36.4484,129700.0],["2020-02-05",36.7027,37.5843,36.5162,37.4486,112000.0],["2020-02-06",37.4486,37.6351,37.2113,37.5249,137300.0],["2020-02-07",37.5504,37.8301,37.1689,37.6605,210200.0],["2020-02-10",37.7199,38.1776,37.6605,38.1691,100800.0],["2020-02-11",38.4912,39.8305,38.2539,38.9405,238400.0],["2020-02-12",39.1524,39.305,38.4912,39.1269,108400.0],["2020-02-13",39.127,39.1948,38.3132,38.7879,91300.0],["2020-02-14",38.8472,39.839,38.6947,39.6186,88300.0],["2020-02-18",39.8305,39.9915,39.3389,39.839,109600.0],["2020-02-19",39.8898,40.373,39.6271,40.1441,74700.0],["2020-02-20",40.0593,40.4577,39.3473,39.7118,90600.0],["2020-02-21",39.6101,39.644,38.8218,38.9913,103300.0],["2020-02-24",37.7199,39.1778,37.5673,39.1185,183800.0],["2020-02-25",39.2456,39.4491,36.6773,37.0841,190900.0],["2020-02-26",37.3554,38.1267,37.2791,37.3554,86400.0],["2020-02-27",36.5671,36.8722,35.0329,35.16,160600.0],["2020-02-28",34.0496,35.4143,33.7868,35.3719,147100.0],["2020-03-02",35.3889,36.2196,35.0837,35.9314,86500.0],["2020-03-03",35.7364,36.3721,33.6936,34.7616,121200.0],["2020-03-04",35.3634,36.228,35.0837,36.2111,55300.0],["2020-03-05",35.1939,35.516,34.2276,34.4141,79300.0],["2020-03-06",33.5919,34.8294,33.5919,34.7447,102100.0],["2020-03-09",32.6341,33.0494,29.6334,31.0659,137700.0],["2020-03-10",32.4221,33.6173,31.1083,31.8288,172400.0],["2020-03-11",30.9388,30.9472,29.3452,30.0064,94300.0],["2020-03-12",27.5567,28.9044,25.3528,26.9294,220500.0],["2020-03-13",28.5315,30.7777,28.3959,30.7777,169500.0],["2020-03-16",32.1255,32.1255,28.9214,30.9388,232600.0],["2020-03-17",31.5152,35.516,31.3711,35.3295,230500.0],["2020-03-18",33.0494,34.431,30.0233,32.1424,171700.0],["2020-03-19",32.3798,36.1094,32.3798,35.7194,131200.0],["2020-03-20",35.6855,35.8975,30.7608,32.3119,228500.0],["2020-03-23",32.295,33.6088,30.5658,32.3459,121100.0],["2020-03-24",33.6258,34.8803,30.9049,33.914,144400.0],["2020-03-25",33.6766,33.8546,31.7186,32.6595,104400.0],["2020-03-26",32.9222,33.7106,30.7099,31.5321,144200.0],["2020-03-27",30.5828,31.3541,29.3622,29.9555,140600.0],["2020-03-30",30.0064,30.0996,29.2435,29.8707,146600.0],["2020-03-31",29.8368,30.1081,29.0231,29.3028,182200.0],["2020-04-01",28.54,30.5743,28.2518,30.0996,289700.0],["2020-04-02",29.9725,30.0064,28.0907,29.6165,174800.0],["2020-04-03",29.6165,30.0742,28.4128,29.9046,110800.0],["2020-04-06",30.854,31.1083,29.2859,30.7014,125900.0],["2020-04-07",31.6169,31.6932,28.2772,28.4382,192600.0],["2020-04-08",28.4128,31.3711,28.4128,31.0405,145200.0],["2020-04-09",31.4813,32.4306,29.8453,32.117,193700.0],["2020-04-13",32.0916,32.7612,31.21,31.3202,64200.0],["2020-04-14",31.9475,32.8036,30.9896,31.2694,100700.0],["2020-04-15",29.5571,31.1592,28.9129,29.1418,209300.0],["2020-04-16",29.3367,29.413,27.8025,28.6586,363800.0],["2020-04-17",29.43,31.9559,29.0316,31.8797,304800.0],["2020-04-20",31.2948,33.185,30.7269,32.4221,129300.0],["2020-04-21",32.4648,32.4648,31.185,31.6969,103900.0],["2020-04-22",32.3368,32.3368,30.6475,30.9973,192900.0],["2020-04-23",31.4068,31.6116,30.272,30.5877,153400.0],["2020-04-24",30.4853,30.7242,30.0161,30.3915,335200.0],["2020-04-27",30.3744,31.3471,30.3062,31.1167,503100.0],["2020-04-28",31.731,33.1388,31.731,32.3283,491700.0],["2020-04-29",33.1303,34.0091,32.6952,33.045,249000.0],["2020-04-30",32.5245,33.0109,31.9529,32.0297,173000.0],["2020-05-01",31.9955,32.1832,30.8351,31.313,149200.0],["2020-05-04",30.7925,31.2106,29.5809,30.6048,110100.0],["2020-05-05",30.6304,31.5604,30.5536,30.7669,272100.0],["2020-05-06",30.6048,30.929,29.5809,29.6919,97500.0],["2020-05-07",30.2123,30.4597,29.2652,30.2123,93000.0],["2020-05-08",30.5451,30.7072,30.0929,30.5365,151000.0],["2020-05-11",30.1867,30.6133,29.5212,29.5383,156600.0],["2020-05-12",29.6748,30.0758,29.2226,29.5212,152500.0],["2020-05-13",29.2908,29.5895,28.3267,28.5912,108500.0],["2020-05-14",28.2073,28.6936,27.6441,28.0366,213300.0],["2020-05-15",27.9086,29.1714,27.9086,29.0605,210600.0],["2020-05-18",30.0673,31.5945,30.0673,31.5007,142900.0],["2020-05-19",31.6286,33.062,31.0826,31.6372,160600.0],["2020-05-20",32.3539,32.4904,31.458,31.586,159100.0],["2020-05-21",31.731,32.3709,31.2788,31.5945,108500.0],["2020-05-22",31.9273,31.9358,31.3215,31.9358,40100.0],["2020-05-26",32.6525,33.0535,32.1662,32.2003,103200.0],["2020-05-27",32.9426,32.9767,31.2447,31.5689,316100.0],["2020-05-28",31.8505,32.4563,31.3983,31.7737,216700.0],["2020-05-29",31.7225,31.9358,31.2788,31.5604,144000.0],["2020-06-01",31.5604,31.6798,31.2532,31.3386,232800.0],["2020-06-02",31.6884,32.8402,31.6884,32.3965,226700.0],["2020-06-03",32.917,33.9238,32.8231,33.2753,207400.0],["2020-06-04",33.2327,34.1286,33.173,33.702,127800.0],["2020-06-05",34.4784,35.9203,34.3931,35.0842,166100.0],["2020-06-08",35.6132,36.6626,35.4596,36.6199,192900.0],["2020-06-09",36.1677,36.1677,34.6234,34.8282,130500.0],["2020-06-10",36.6882,38.3861,35.6814,37.0295,237200.0],["2020-06-11",35.9033,36.0142,34.8197,35.0586,181600.0],["2020-06-12",35.835,36.3043,33.6337,34.0432,158800.0],["2020-06-15",33.5313,35.6899,33.4033,35.0671,163000.0],["2020-06-16",36.1336,36.9783,35.6302,36.236,129700.0],["2020-06-17",36.4237,36.8845,35.9033,36.0568,108400.0],["2020-06-18",35.7411,36.4749,35.6217,36.1933,117000.0],["2020-06-19",36.3896,36.3896,35.2804,35.9288,169200.0],["2020-06-22",35.7497,35.7753,34.9477,35.7326,89500.0],["2020-06-23",35.9544,36.2189,35.2463,35.4937,75800.0],["2020-06-24",35.2463,35.5022,34.5808,35.0756,111400.0],["2020-06-25",35.9033,39.2308,35.8179,39.1967,280200.0],["2020-06-26",39.1967,40.2546,37.422,40.212,506100.0],["2020-06-29",40.5191,40.5874,39.6915,40.4338,162700.0],["2020-06-30",40.34,41.1676,40.2291,40.4253,165600.0],["2020-07-01",40.2888,40.3912,38.753,39.0687,158800.0],["2020-07-02",39.6318,39.939,38.1045,38.3776,145900.0],["2020-07-06",38.8468,38.8468,37.8656,38.0448,111700.0],["2020-07-07",37.7035,39.0004,37.7035,38.2325,130700.0],["2020-07-08",38.1387,38.5141,37.422,37.6182,78700.0],["2020-07-09",37.5414,37.968,36.8844,36.9612,84400.0],["2020-07-10",36.91,37.9936,36.91,37.9424,88400.0],["2020-07-13",38.3946,38.753,37.7718,38.0619,109700.0],["2020-07-14",38.0619,38.8212,38.0619,38.6421,72600.0],["2020-07-15",39.3502,40.0669,39.026,39.6318,134000.0],["2020-07-16",39.6574,39.9475,39.3502,39.4697,94600.0],["2020-07-17",39.4612,40.7922,39.2564,40.3912,151200.0],["2020-07-20",40.1949,40.6557,39.7854,39.9219,84400.0],["2020-07-21",40.2973,40.8348,39.9816,40.8348,123000.0],["2020-07-22",40.388,40.9049,40.1252,40.2216,74200.0],["2020-07-23",40.0989,40.8173,39.95,40.3092,109300.0],["2020-07-24",40.2128,40.2128,39.0301,39.1965,68000.0],["2020-07-27",39.1878,39.5557,38.8549,39.0038,60900.0],["2020-07-28",38.8811,39.2491,38.4081,38.4869,71500.0],["2020-07-29",38.7935,38.9863,38.4869,38.7585,59600.0],["2020-07-30",38.2766,38.5482,37.2866,37.4531,66900.0],["2020-07-31",37.4794,37.6809,36.7873,37.5845,69000.0],["2020-08-03",38.0576,38.4431,37.8824,38.0664,72000.0],["2020-08-04",37.8649,38.3555,37.8035,38.2328,50800.0],["2020-08-05",38.6008,38.6884,37.9087,38.3467,47700.0],["2020-08-06",38.3204,38.7935,38.3204,38.4168,32700.0],["2020-08-07",38.3204,39.3805,38.3204,39.2929,55400.0],["2020-08-10",39.547,39.9675,39.4243,39.5557,50400.0],["2020-08-11",39.9412,40.2916,39.7572,39.8711,61700.0],["2020-08-12",40.2916,40.3793,39.2053,39.2491,47400.0],["2020-08-13",39.1965,39.6346,38.7059,38.8461,50600.0],["2020-08-14",38.6533,39.1702,38.3555,38.7585,49100.0],["2020-08-17",38.8286,39.6083,38.5657,38.592,41800.0],["2020-08-18",38.6796,38.6884,37.9612,38.1014,48800.0],["2020-08-19",38.0401,38.6271,37.8649,37.8999,45600.0],["2020-08-20",37.5933,37.6984,36.8749,37.3042,55800.0],["2020-08-21",37.1289,37.5232,36.4193,36.8135,102100.0],["2020-08-24",37.2428,37.6984,36.9274,37.5407,57600.0],["2020-08-25",37.7247,38.1014,36.8749,37.3305,40800.0],["2020-08-26",37.1903,37.6721,37.1027,37.1114,64000.0],["2020-08-27",37.4093,37.6634,37.1377,37.4356,47800.0],["2020-08-28",37.7334,37.7334,37.1815,37.6546,54100.0],["2020-08-31",37.5144,37.602,36.9625,37.0851,86900.0],["2020-09-01",36.945,37.9437,36.7522,37.4531,131500.0],["2020-09-02",37.3129,38.2328,37.3129,38.1277,55000.0],["2020-09-03",38.1277,38.4518,37.2253,37.4443,83900.0],["2020-09-04",37.9875,37.9875,36.6559,37.0413,74100.0],["2020-09-08",36.8398,36.8749,36.0514,36.2791,46300.0],["2020-09-09",36.5332,37.3567,36.174,36.6909,74600.0],["2020-09-10",40.1865,40.2128,37.8386,37.9437,149100.0],["2020-09-11",38.0488,38.3905,36.8398,37.1114,59900.0],["2020-09-14",37.2779,38.9775,37.2779,38.8987,77300.0],["2020-09-15",39.214,40.2741,38.5657,39.9412,97700.0],["2020-09-16",39.9412,41.9475,39.9412,41.4218,112400.0],["2020-09-17",41.0626,41.9475,40.1252,40.2478,73800.0],["2020-09-18",40.2478,40.5983,38.8811,39.3717,136300.0],["2020-09-21",38.6621,38.7935,36.8048,37.4356,81900.0],["2020-09-22",38.6358,38.6358,37.4531,37.5845,70500.0],["2020-09-23",37.2954,37.6896,37.0939,37.2516,111600.0],["2020-09-24",37.2166,37.2166,36.1652,36.6909,93100.0],["2020-09-25",36.3492,36.9187,36.3492,36.4806,71300.0],["2020-09-28",36.8048,37.6896,36.5682,37.2341,69100.0],["2020-09-29",37.129,37.129,36.139,36.6121,56600.0],["2020-09-30",36.6121,37.3392,36.4106,36.7172,78400.0],["2020-10-01",36.7347,36.9187,36.4544,36.6383,68800.0],["2020-10-02",36.1915,37.129,36.1652,36.8836,120600.0],["2020-10-05",37.4005,38.8373,37.3655,38.7234,93000.0],["2020-10-06",38.8987,39.3717,38.1364,38.408,80100.0],["2020-10-07",38.4431,39.6696,38.4431,38.6971,148200.0],["2020-10-08",38.8023,39.1878,38.4694,38.6884,80300.0],["2020-10-09",38.7147,39.2228,38.1803,38.4256,52000.0],["2020-10-12",38.4168,38.5833,37.7072,37.97,72000.0],["2020-10-13",37.8123,38.4256,36.9275,37.1202,192900.0],["2020-10-14",37.4881,37.6984,37.0939,37.164,70300.0],["2020-10-15",36.612,37.1465,36.612,36.796,115900.0],["2020-10-16",36.7435,37.7685,36.5507,37.0851,124800.0],["2020-10-19",37.199,37.4268,36.4631,36.577,86600.0],["2020-10-20",36.6208,37.2428,36.4719,36.761,51200.0],["2020-10-21",36.5847,36.8579,35.8444,35.8885,75700.0],["2020-10-22",35.9061,36.2674,35.6681,36.1352,103100.0],["2020-10-23",36.5142,37.1752,36.4878,37.1576,49200.0],["2020-10-26",36.6905,37.0254,35.9766,36.3379,43400.0],["2020-10-27",36.4789,36.4789,35.8444,36.285,45100.0],["2020-10-28",35.4566,36.4261,35.2803,36.1793,99700.0],["2020-10-29",36.0823,36.7874,35.862,36.7345,71400.0],["2020-10-30",36.7345,36.9813,36.0207,36.3027,95600.0],["2020-11-02",36.7081,37.0166,36.2586,37.0078,73200.0],["2020-11-03",37.4749,38.3474,37.325,38.1095,85900.0],["2020-11-04",37.5278,37.6776,36.4437,37.3867,94300.0],["2020-11-05",37.5894,38.6206,37.5894,38.3474,76400.0],["2020-11-06",38.5942,38.6471,37.9067,38.1183,52800.0],["2020-11-09",38.1183,40.0837,38.1183,38.5854,86900.0],["2020-11-10",38.9027,40.5067,38.6294,40.2511,77700.0],["2020-11-11",40.2776,40.2864,39.3962,40.2159,76500.0],["2020-11-12",39.9427,40.965,39.7135,40.8945,64100.0],["2020-11-13",40.9826,41.7318,40.7535,41.0884,79100.0],["2020-11-16",41.9169,42.9304,41.5996,42.6308,74400.0],["2020-11-17",42.1901,43.6884,42.0138,43.3799,59600.0],["2020-11-18",43.706,44.0762,42.5514,42.5602,91900.0],["2020-11-19",42.3575,43.1331,42.0931,42.4457,65200.0],["2020-11-20",41.9786,41.9786,41.1413,41.2294,69700.0],["2020-11-23",41.3704,41.7318,41.0179,41.3969,72600.0],["2020-11-24",41.8464,42.807,41.5114,42.3575,137900.0],["2020-11-25",41.8111,42.0931,40.8504,41.3264,140000.0],["2020-11-27",41.1413,41.864,41.1413,41.6877,86900.0],["2020-11-30",41.6084,41.6084,40.4538,40.5332,135400.0],["2020-12-01",41.062,42.0755,40.7623,41.767,272100.0],["2020-12-02",41.8816,42.9392,41.6084,42.3399,91300.0],["2020-12-03",42.4721,43.6355,41.6084,43.1419,85400.0],["2020-12-04",43.3094,43.8911,43.0097,43.7148,74200.0],["2020-12-07",43.803,43.9528,43.1948,43.5209,60300.0],["2020-12-08",43.1772,44.9487,43.1772,44.3846,88600.0],["2020-12-09",44.0674,45.2395,43.327,43.3799,101500.0],["2020-12-10",47.7161,48.0334,42.6925,43.1772,189600.0],["2020-12-11",42.7189,43.5033,41.0091,41.2206,194200.0],["2020-12-14",41.723,42.5338,40.2776,40.3216,143900.0],["2020-12-15",40.7976,41.8816,40.5508,41.1148,139600.0],["2020-12-16",41.0179,41.4233,40.1101,40.7182,138700.0],["2020-12-17",40.7799,41.0091,40.2511,40.6213,117600.0],["2020-12-18",40.8568,41.4185,40.114,40.6032,264000.0],["2020-12-21",40.0868,40.3586,39.1628,39.2715,103700.0],["2020-12-22",39.3077,40.0143,39.0541,39.7063,85300.0],["2020-12-23",39.6973,40.3948,39.6973,40.0777,77000.0],["2020-12-24",40.268,40.4129,39.969,40.0596,28000.0],["2020-12-28",40.4401,40.7572,40.0143,40.5579,79900.0],["2020-12-29",40.7119,40.9837,39.9509,40.4673,86300.0],["2020-12-30",40.4673,41.0289,40.3042,40.6303,54400.0],["2020-12-31",40.585,40.585,39.8784,40.3042,61800.0],["2021-01-04",40.5941,40.9202,39.6882,40.0234,125700.0],["2021-01-05",40.2227,40.6666,39.661,39.8422,87200.0],["2021-01-06",40.6032,43.1941,40.6032,42.2972,127000.0],["2021-01-07",42.569,42.8317,41.8986,42.2429,75100.0],["2021-01-08",42.3153,42.3516,41.0742,41.6178,42700.0],["2021-01-11",41.0108,41.645,40.8659,41.4276,47400.0],["2021-01-12",41.7718,42.7864,41.6993,42.7502,83100.0],["2021-01-13",42.8045,43.0673,41.9258,42.5781,117900.0],["2021-01-14",42.9495,43.2303,42.5509,42.6052,79100.0],["2021-01-15",41.9439,42.0255,41.4728,41.5816,61400.0],["2021-01-19",42.0979,42.0979,41.2373,41.337,53700.0],["2021-01-20",41.346,42.5237,40.4673,41.1558,57000.0],["2021-01-21",41.2645,41.8261,40.3133,40.3404,107400.0],["2021-01-22",40.1774,40.73,39.8603,40.6394,86300.0],["2021-01-25",40.3857,40.3857,39.2715,39.8603,93200.0],["2021-01-26",40.1683,40.3495,39.2171,39.2987,52300.0],["2021-01-27",38.8185,39.2624,37.4778,38.9997,131600.0],["2021-01-28",39.3258,39.4073,38.8004,38.8094,99700.0],["2021-01-29",39.0088,39.7697,38.3656,39.1628,109000.0],["2021-02-01",39.353,40.0053,38.8094,39.2896,89500.0],["2021-02-02",39.7697,40.0234,39.2171,39.8603,48700.0],["2021-02-03",39.8603,40.5488,39.4164,39.8875,78800.0],["2021-02-04",39.815,40.6575,39.4164,40.5035,83800.0],["2021-02-05",40.7844,40.8387,40.0868,40.6666,73300.0],["2021-02-08",40.8568,41.8896,40.8568,41.7537,75200.0],["2021-02-09",41.7537,42.2066,41.337,41.6721,47600.0],["2021-02-10",41.6087,41.7174,40.9474,40.9565,61700.0],["2021-02-11",40.9565,41.5906,40.4311,40.7662,90200.0],["2021-02-12",40.5941,40.9293,40.4129,40.6485,68600.0],["2021-02-16",41.1014,41.1195,40.123,40.123,80500.0],["2021-02-17",40.1683,42.0707,40.1321,41.7084,105100.0],["2021-02-18",41.5634,45.1056,41.4547,44.5167,173900.0],["2021-02-19",44.5982,44.8338,43.5021,43.9369,75500.0],["2021-02-22",44.1,44.716,43.6561,44.716,131000.0],["2021-02-23",44.2993,45.2505,43.8735,44.7976,101600.0],["2021-02-24",45.2143,46.4554,44.9878,46.4373,132200.0],["2021-02-25",46.1655,47.0624,45.3592,46.084,129300.0],["2021-02-26",45.9571,46.7362,45.0874,45.3139,95100.0],["2021-03-01",46.1202,47.5425,46.1202,47.3251,123300.0],["2021-03-02",47.0623,47.2164,46.401,46.5007,193100.0],["2021-03-03",46.6819,47.5515,46.4463,46.8177,81100.0],["2021-03-04",46.854,47.5334,44.1997,45.0331,90500.0],["2021-03-05",45.6944,46.3376,44.7432,46.1383,125200.0],["2021-03-08",46.392,47.1258,45.8846,46.8268,82200.0],["2021-03-09",46.854,47.4247,46.5188,46.8449,69200.0],["2021-03-10",47.1529,48.1313,46.9989,48.077,73300.0],["2021-03-11",48.4303,48.8651,47.2254,48.6839,89800.0],["2021-03-12",48.7202,50.1606,48.6658,49.3906,98600.0],["2021-03-15",49.2637,49.2818,48.0136,48.4937,70100.0],["2021-03-16",48.394,48.6477,47.1711,48.0589,67700.0],["2021-03-17",48.1132,48.1132,47.1258,47.8867,89300.0],["2021-03-18",47.7327,48.1495,46.854,46.9174,78600.0],["2021-03-19",47.0171,47.8958,45.8212,47.7146,321300.0],["2021-03-22",47.7871,48.2672,47.1167,47.8052,74100.0],["2021-03-23",47.2616,47.5153,45.8031,46.1292,82700.0],["2021-03-24",46.6275,47.7599,45.2958,45.3049,108400.0],["2021-03-25",44.9969,46.1111,44.7432,45.939,118800.0],["2021-03-26",46.3014,46.3014,45.1418,45.8937,59400.0],["2021-03-29",45.4679,46.5732,45.4679,46.3014,87300.0],["2021-03-30",46.1836,47.0986,45.9662,47.0442,68000.0],["2021-03-31",47.5062,50.2602,47.5062,48.3306,209600.0],["2021-04-01",48.9195,49.608,48.3487,49.4902,88300.0],["2021-04-05",49.8979,50.7223,48.9376,49.454,99700.0],["2021-04-06",49.5808,50.2783,48.8923,49.1369,67500.0],["2021-04-07",49.1369,49.1369,47.8958,48.3487,55600.0],["2021-04-08",48.5299,48.5299,47.3522,47.9049,102300.0],["2021-04-09",47.9501,48.693,47.5606,48.5209,75300.0],["2021-04-12",48.5752,49.0101,47.7599,48.6115,54600.0],["2021-04-13",48.3488,49.001,47.8777,48.6024,56700.0],["2021-04-14",48.4665,49.8526,48.1042,49.0191,59200.0],["2021-04-15",49.1007,49.7891,47.9592,48.2581,113700.0],["2021-04-16",48.7292,49.8163,48.3035,49.463,97000.0],["2021-04-19",49.2818,49.454,47.8143,47.9049,182100.0],["2021-04-20",47.8052,48.2763,47.2254,48.2491,170800.0],["2021-04-21",47.9123,48.4493,47.1569,47.6484,113000.0],["2021-04-22",47.5938,47.5938,46.1284,46.2103,81800.0],["2021-04-23",46.3377,46.8474,45.7643,46.1921,56200.0],["2021-04-26",46.72,46.72,45.3638,45.6369,59000.0],["2021-04-27",45.646,45.646,44.7904,44.9997,57600.0],["2021-04-28",45.0452,45.0543,44.3262,44.6357,37800.0],["2021-04-29",44.936,45.2273,44.4809,45.1636,51200.0],["2021-04-30",44.8632,45.8644,44.7722,45.646,80200.0],["2021-05-03",45.7188,46.9202,45.646,46.5653,85000.0],["2021-05-04",46.3286,46.3559,45.5003,45.7006,44600.0],["2021-05-05",45.6824,45.6824,44.7813,45.2182,42200.0],["2021-05-06",45.3911,45.8553,45.2637,45.7461,37600.0],["2021-05-07",45.7552,46.0009,45.109,45.7643,47700.0],["2021-05-10",45.6369,45.7734,44.6083,44.6083,36200.0],["2021-05-11",44.1442,44.6175,44.0531,44.2261,30900.0],["2021-05-12",44.1897,44.8086,42.7971,43.1793,63600.0],["2021-05-13",43.2067,44.4081,43.2067,44.217,44700.0],["2021-05-14",44.5446,45.1362,44.399,45.0543,37900.0],["2021-05-17",44.663,45.0179,44.3717,44.9269,63600.0],["2021-05-18",45.0088,45.7097,44.6083,44.6447,43500.0],["2021-05-19",44.2534,44.2898,42.7425,44.1988,51900.0],["2021-05-20",44.0167,44.1532,43.507,43.771,34600.0],["2021-05-21",44.2989,44.581,43.68,43.9803,73600.0],["2021-05-24",44.1442,46.0374,43.6891,45.5003,101700.0],["2021-05-25",45.8007,45.8007,43.9985,44.0076,33900.0],["2021-05-26",44.1442,44.936,43.4251,44.8177,46900.0],["2021-05-27",45.2091,45.9099,44.8723,45.2182,53200.0],["2021-05-28",45.2364,45.2364,44.3899,44.6902,23500.0],["2021-06-01",44.9178,45.4002,44.6265,45.0907,36800.0],["2021-06-02",45.3456,45.3456,44.2352,44.4263,81800.0],["2021-06-03",43.9439,44.6994,43.6526,44.1624,146300.0],["2021-06-04",44.4991,44.6721,43.689,44.0895,160400.0],["2021-06-07",43.3523,44.9633,43.3523,44.4263,146900.0],["2021-06-08",44.2807,44.7449,43.4979,44.7449,153500.0],["2021-06-09",48.2673,48.7315,44.663,44.7722,196300.0],["2021-06-10",45.0179,45.7188,44.1168,44.1441,97800.0],["2021-06-11",44.3353,44.8268,43.3796,43.6891,94400.0],["2021-06-14",43.8256,43.9894,43.5707,43.7528,39900.0],["2021-06-15",43.7892,44.0622,43.507,43.6162,41300.0],["2021-06-16",43.4797,43.7163,43.2431,43.416,64300.0],["2021-06-17",43.4433,43.7346,42.8426,42.9882,69700.0],["2021-06-18",42.5695,42.8426,41.6502,41.8323,98700.0],["2021-06-21",42.6059,42.788,41.9688,42.0143,64000.0],["2021-06-22",41.9506,42.1326,41.4136,42.0871,50800.0],["2021-06-23",41.9142,43.1429,41.9142,42.5331,76200.0],["2021-06-24",42.9063,43.9075,42.7789,43.7346,115100.0],["2021-06-25",43.7437,44.2261,43.5889,43.6162,164600.0],["2021-06-28",43.6162,43.9166,43.0974,43.3978,47600.0],["2021-06-29",43.4433,43.7528,43.0246,43.0701,43600.0],["2021-06-30",42.97,43.6982,42.9609,43.4979,40900.0],["2021-07-01",43.7892,43.8984,43.1793,43.3068,46500.0],["2021-07-02",43.507,43.7983,43.1429,43.2067,64500.0],["2021-07-06",43.3978,43.3978,41.7868,42.251,45800.0],["2021-07-07",42.1235,43.0428,42.1235,42.6605,34100.0],["2021-07-08",41.9233,42.8972,41.4227,41.5592,40900.0],["2021-07-09",42.0325,42.3329,41.9415,42.0052,36200.0],["2021-07-12",41.7595,42.3784,41.6047,42.2692,45700.0],["2021-07-13",41.9324,42.1963,41.2862,41.3135,47900.0],["2021-07-14",41.6138,43.2157,41.6138,42.2327,99500.0],["2021-07-15",41.9688,42.9336,41.7503,42.3602,133300.0],["2021-07-16",42.8153,42.8244,41.8687,42.1053,199600.0],["2021-07-19",41.3772,41.6502,40.5034,40.649,91000.0],["2021-07-20",40.7309,41.9324,40.5307,41.095,80300.0],["2021-07-21",41.2506,41.9279,40.7015,40.9028,47700.0],["2021-07-22",40.912,41.0493,40.1981,40.2804,32300.0],["2021-07-23",40.4635,40.5459,40.0974,40.2621,24000.0],["2021-07-26",40.4726,40.7289,40.0608,40.2255,43000.0],["2021-07-27",39.8594,40.6099,39.7954,40.253,43600.0],["2021-07-28",40.5184,41.095,40.015,40.8021,45100.0],["2021-07-29",41.0218,41.5343,40.9577,41.1865,48500.0],["2021-07-30",41.3055,41.5709,40.9303,41.1408,39800.0],["2021-08-02",41.2323,42.5411,40.8571,40.9486,48300.0],["2021-08-03",40.8845,41.4611,40.7381,41.452,43300.0],["2021-08-04",41.0035,41.2231,40.3079,40.3903,33900.0],["2021-08-05",40.6374,41.4886,40.6374,40.9669,49800.0],["2021-08-06",41.2689,41.6442,40.8204,40.976,43900.0],["2021-08-09",40.976,40.976,40.555,40.7472,63500.0],["2021-08-10",40.6282,41.873,40.6282,41.8638,35600.0],["2021-08-11",41.8364,42.1018,41.2506,42.0652,35200.0],["2021-08-12",42.0469,42.413,41.8638,42.3855,35700.0],["2021-08-13",42.4679,42.4679,41.3787,41.5435,27400.0],["2021-08-16",41.4611,41.8455,40.9669,41.2689,30600.0],["2021-08-17",41.3055,41.5893,40.4086,41.4611,25500.0],["2021-08-18",41.3238,41.6991,40.5642,40.8845,19800.0],["2021-08-19",40.6557,41.1774,40.317,41.0492,30600.0],["2021-08-20",40.9394,41.3055,40.555,40.8479,90000.0],["2021-08-23",40.9303,41.7906,40.7838,41.5343,51300.0],["2021-08-24",41.8913,41.8913,41.0859,41.1682,28200.0],["2021-08-25",41.333,41.5069,40.976,41.2506,47500.0],["2021-08-26",41.2231,41.333,40.7838,41.1225,37200.0],["2021-08-27",41.095,41.8272,40.8754,41.6167,49200.0],["2021-08-30",41.9279,42.3123,41.1408,41.5435,55100.0],["2021-08-31",41.5069,42.3764,41.2232,42.3764,92700.0],["2021-09-01",42.3764,43.2184,41.7815,42.4862,81700.0],["2021-09-02",42.7516,43.3557,42.3398,43.0445,60300.0],["2021-09-03",43.1909,43.6211,42.7516,43.0903,48300.0],["2021-09-07",43.2916,43.9689,42.9072,43.1818,38000.0],["2021-09-08",44.0238,45.3967,43.1726,44.8018,86800.0],["2021-09-09",44.4449,44.4449,42.4221,42.6326,54600.0],["2021-09-10",43.3282,43.3282,40.9028,41.0767,102100.0],["2021-09-13",41.1408,41.635,40.5093,40.5825,56900.0],["2021-09-14",40.674,41.0218,39.3286,39.594,64800.0],["2021-09-15",39.3652,40.2164,39.2737,39.9692,65300.0],["2021-09-16",39.9784,40.1889,39.3652,39.896,51200.0],["2021-09-17",39.6672,40.5276,39.1913,40.2072,188500.0],["2021-09-20",39.7313,40.4452,39.356,40.3262,63400.0],["2021-09-21",40.5367,41.0492,39.594,40.1798,62300.0],["2021-09-22",40.2713,40.9669,39.6764,39.8869,67500.0],["2021-09-23",40.1981,40.8204,39.896,40.2347,39800.0],["2021-09-24",40.3353,40.6557,39.9509,40.3628,40800.0],["2021-09-27",40.372,41.4703,40.372,40.976,27400.0],["2021-09-28",40.7838,40.7838,40.2713,40.3903,42700.0],["2021-09-29",40.4177,40.6191,40.1157,40.5276,36100.0],["2021-09-30",40.4452,40.674,39.8594,39.9692,67500.0],["2021-10-01",40.1431,41.1591,39.356,40.8387,50200.0],["2021-10-04",40.6374,40.9669,40.0242,40.3262,89800.0],["2021-10-05",40.372,41.1133,39.9509,40.5367,51000.0],["2021-10-06",40.134,40.3628,39.7496,40.1981,33100.0],["2021-10-07",40.5459,40.7289,40.1798,40.4635,40300.0],["2021-10-08",40.3079,40.5184,39.8136,40.1065,56900.0],["2021-10-11",40.0699,40.4909,39.713,39.9784,57800.0],["2021-10-12",39.9235,40.3354,39.8594,40.3262,58400.0],["2021-10-13",40.1706,40.4543,39.9235,39.9967,49100.0],["2021-10-14",40.1798,40.6008,40.1798,40.2713,42500.0],["2021-10-15",40.8845,40.8845,40.1065,40.6008,186300.0],["2021-10-18",40.6008,40.9943,40.3171,40.5642,39200.0],["2021-10-19",40.6191,40.857,40.2621,40.7747,46000.0],["2021-10-20",40.6182,41.2349,40.112,41.106,32200.0],["2021-10-21",41.0968,41.1428,40.4617,40.8115,29600.0],["2021-10-22",40.8207,41.3637,40.5078,40.7747,84200.0],["2021-10-25",40.7839,40.8575,40.0844,40.1672,62900.0],["2021-10-26",40.3053,40.4341,39.6794,40.1856,67400.0],["2021-10-27",40.204,40.204,38.6669,38.7313,77700.0],["2021-10-28",38.805,39.4125,38.492,38.6117,78700.0],["2021-10-29",38.6117,38.6945,37.8385,37.9766,69800.0],["2021-11-01",38.1147,39.0259,38.1147,38.759,85500.0],["2021-11-02",38.7682,39.6057,38.3264,39.3572,66300.0],["2021-11-03",39.21,40.0567,39.1639,39.8635,47900.0],["2021-11-04",40.1028,40.4801,39.7622,40.4801,75600.0],["2021-11-05",40.7379,41.8792,40.6918,41.8239,57600.0],["2021-11-08",42.5603,42.5603,41.7963,41.9712,61800.0],["2021-11-09",42.1277,42.2013,41.6767,41.9252,88600.0],["2021-11-10",41.8055,42.321,41.5662,41.7135,60800.0],["2021-11-11",41.6399,41.7319,41.1152,41.3085,142400.0],["2021-11-12",41.5754,41.7871,41.3453,41.557,71600.0],["2021-11-15",41.6399,41.6399,40.8851,41.2625,53600.0],["2021-11-16",41.1981,41.2809,40.6826,41.0692,63300.0],["2021-11-17",40.8483,40.8483,40.0199,40.1304,69600.0],["2021-11-18",40.1672,40.5077,39.4493,39.5505,60800.0],["2021-11-19",39.1823,39.3572,38.7958,38.805,84300.0],["2021-11-22",39.0443,39.3204,38.7221,38.9799,94700.0],["2021-11-23",39.1455,39.4953,38.8142,38.8786,49600.0],["2021-11-24",38.7682,38.8878,38.2251,38.2895,63600.0],["2021-11-26",37.4151,37.6084,36.8353,37.2311,47900.0],["2021-11-29",37.4796,37.4796,36.688,36.8353,105600.0],["2021-11-30",36.5039,36.6236,35.9609,36.1726,127900.0],["2021-12-01",36.7524,36.9641,35.5651,35.6111,111900.0],["2021-12-02",35.7676,36.7892,35.5007,36.5039,139100.0],["2021-12-03",36.6052,37.3507,36.4119,37.2587,64300.0],["2021-12-06",37.7189,37.9214,37.1942,37.6452,61700.0],["2021-12-07",38.0226,38.2435,37.3875,37.5624,48400.0],["2021-12-08",37.4796,38.1607,36.8445,37.4151,47800.0],["2021-12-09",38.2619,38.2895,35.4362,35.4454,171200.0],["2021-12-10",35.7124,36.145,34.4974,34.525,90700.0],["2021-12-13",34.525,34.525,33.8807,33.9175,135600.0],["2021-12-14",34.1016,34.7183,34.028,34.1753,152300.0],["2021-12-15",34.1937,34.5894,33.7335,34.3593,98000.0],["2021-12-16",34.6723,35.6203,34.5158,34.9576,129600.0],["2021-12-17",34.93,35.022,34.2765,34.6079,157500.0],["2021-12-20",34.1476,34.1661,33.6874,34.0648,125800.0],["2021-12-21",34.1384,35.1969,34.1384,34.5802,93700.0],["2021-12-22",34.2213,35.1509,34.2213,35.0957,58100.0],["2021-12-23",35.0773,35.5007,35.0036,35.1325,70000.0],["2021-12-27",35.022,35.6295,34.387,35.2798,103300.0],["2021-12-28",35.0957,35.6387,35.0957,35.4178,44700.0],["2021-12-29",35.4362,35.8412,35.1233,35.3718,50400.0],["2021-12-30",35.335,35.5651,35.022,35.2429,56400.0],["2021-12-31",35.381,35.694,35.1141,35.6111,74300.0],["2022-01-03",35.5467,36.283,35.2061,36.237,89200.0],["2022-01-04",36.3382,37.2495,36.3382,36.7985,63800.0],["2022-01-05",36.8537,37.3783,35.9609,36.0069,63900.0],["2022-01-06",36.2922,36.4487,35.7492,36.3106,58100.0],["2022-01-07",36.3106,36.4027,35.9609,36.1357,79800.0],["2022-01-10",36.1634,36.283,35.7676,35.924,45000.0],["2022-01-11",35.9885,36.283,35.4086,36.2186,60700.0],["2022-01-12",36.1173,36.3014,35.6663,36.0253,88100.0],["2022-01-13",36.2002,36.688,36.0437,36.1634,33200.0],["2022-01-14",35.9056,36.4763,35.7124,36.4487,67700.0],["2022-01-18",36.3567,36.4579,35.9425,36.1081,76600.0],["2022-01-19",36.2554,36.2554,35.0128,35.7952,144000.0],["2022-01-20",35.684,35.9805,34.8132,34.9985,116200.0],["2022-01-21",34.9151,35.1931,34.5353,34.6558,112100.0],["2022-01-24",34.3315,35.4061,33.9054,35.2672,90500.0],["2022-01-25",35.4061,36.1843,35.0448,35.9619,151000.0],["2022-01-26",36.2584,36.6104,35.1653,35.6099,146200.0],["2022-01-27",35.7767,36.7679,35.6007,35.9342,138100.0],["2022-01-28",35.8786,36.4807,35.2394,36.3695,196000.0],["2022-01-31",36.0731,36.5548,34.2945,34.4149,427500.0],["2022-02-01",34.6558,35.2023,34.4797,35.156,174400.0],["2022-02-02",35.156,35.647,34.7391,35.3598,87100.0],["2022-02-03",35.2486,35.9619,35.2486,35.4061,114600.0],["2022-02-04",35.2579,35.4987,34.4612,34.7021,109300.0],["2022-02-07",34.7021,35.5729,34.4705,35.4339,101800.0],["2022-02-08",35.4061,36.1935,35.3042,36.0453,117800.0],["2022-02-09",36.2028,36.3603,35.2394,35.3413,89200.0],["2022-02-10",34.9707,35.508,34.6557,34.841,86400.0],["2022-02-11",34.9615,35.5636,34.8596,35.3598,85500.0],["2022-02-14",35.4524,35.6562,34.9707,35.3598,94400.0],["2022-02-15",35.4988,35.8971,35.2023,35.3227,70300.0],["2022-02-16",35.2486,36.1009,35.2486,36.0083,74400.0],["2022-02-17",35.7674,36.0175,35.4432,35.8878,53900.0],["2022-02-18",35.6933,36.2677,35.3598,35.684,88600.0],["2022-02-22",35.684,35.7026,34.8132,34.9707,55700.0],["2022-02-23",35.1838,35.5451,34.8225,35.1652,90300.0],["2022-02-24",34.8318,36.1009,34.6928,35.999,95100.0],["2022-02-25",35.8693,36.3881,35.5451,35.86,71500.0],["2022-02-28",35.5914,36.3325,35.4246,36.0268,102300.0],["2022-03-01",35.9434,36.2121,35.2301,35.4895,77400.0],["2022-03-02",35.4802,36.6475,35.4802,36.49,51400.0],["2022-03-03",36.7123,37.3052,36.6104,37.194,91300.0],["2022-03-04",36.8605,37.4627,36.8605,37.2867,111400.0],["2022-03-07",37.546,38.4168,37.4256,37.7498,50800.0],["2022-03-08",37.6665,38.1111,36.8605,37.4163,159400.0],["2022-03-09",37.3422,37.6109,37.0551,37.157,43100.0],["2022-03-10",36.9346,38.037,36.9346,37.9351,46100.0],["2022-03-11",38.0648,38.1852,37.4997,37.685,57800.0],["2022-03-14",37.8147,37.8147,37.2774,37.4071,53400.0],["2022-03-15",37.4534,37.8147,36.8235,37.4627,92700.0],["2022-03-16",37.6016,37.7499,36.8142,37.1662,76000.0],["2022-03-17",36.9532,37.6572,36.703,37.6572,76500.0],["2022-03-18",37.4905,37.9907,37.0458,37.4997,349100.0],["2022-03-21",37.685,38.3242,37.2033,37.3237,95900.0],["2022-03-22",37.333,37.4997,36.8791,37.0551,74400.0],["2022-03-23",36.9068,37.1755,36.7401,36.8327,72400.0],["2022-03-24",36.9902,37.1662,36.7494,36.9439,60900.0],["2022-03-25",37.0365,37.4719,36.8235,37.1106,116500.0],["2022-03-28",37.0551,37.2867,36.7771,37.1199,104600.0],["2022-03-29",37.0273,37.7221,36.8513,37.5831,145700.0],["2022-03-30",37.7313,38.0834,37.3145,37.3515,50400.0],["2022-03-31",37.3422,37.861,37.3422,37.6016,69800.0],["2022-04-01",37.4256,37.8517,37.0365,37.4534,72600.0],["2022-04-04",37.4441,37.546,36.6845,37.3237,50200.0],["2022-04-05",37.1755,37.3145,36.6382,36.7957,69300.0],["2022-04-06",36.5733,36.9254,36.3232,36.5826,61300.0],["2022-04-07",36.5826,37.1662,36.5178,37.1384,52200.0],["2022-04-08",37.0365,37.3052,36.9161,37.018,62500.0],["2022-04-11",36.9902,37.1662,36.6011,36.703,33000.0],["2022-04-12",37.018,37.2218,36.5826,36.8791,76000.0],["2022-04-13",37.0829,37.0921,36.351,36.7679,67300.0],["2022-04-14",37.0087,37.0458,34.0999,34.2667,204700.0],["2022-04-18",34.0721,34.4149,33.785,34.1833,86800.0],["2022-04-19",34.2296,34.9522,34.0073,34.4334,103200.0],["2022-04-20",34.6293,35.1422,34.4148,34.4987,246200.0],["2022-04-21",34.7785,34.8531,34.1443,34.4241,101200.0],["2022-04-22",34.2003,34.7598,34.2003,34.3681,102600.0],["2022-04-25",34.4334,34.6759,33.9298,34.4614,109100.0],["2022-04-26",34.3775,34.5826,33.8458,33.9111,117100.0],["2022-04-27",34.1909,34.6293,33.622,34.0231,110200.0],["2022-04-28",34.2189,34.7039,33.6686,34.4614,96900.0],["2022-04-29",34.4614,34.6946,34.2003,34.3028,104600.0],["2022-05-02",34.2842,34.7039,33.2303,33.3982,145000.0],["2022-05-03",33.2769,33.9018,33.2023,33.65,255900.0],["2022-05-04",33.7992,35.2542,33.678,35.1516,146800.0],["2022-05-05",34.993,34.993,34.0604,34.4054,87400.0],["2022-05-06",34.3961,34.5826,33.9857,34.4427,120200.0],["2022-05-09",34.2655,34.3588,33.3049,33.4821,129500.0],["2022-05-10",33.7339,34.3961,33.4448,33.5008,139900.0],["2022-05-11",33.7246,34.0417,33.165,33.2583,93900.0],["2022-05-12",33.3609,33.5847,33.0344,33.4448,73600.0],["2022-05-13",33.65,34.4427,33.6127,34.1909,96900.0],["2022-05-16",34.2002,34.564,33.9951,34.4148,76600.0],["2022-05-17",34.6106,35.3474,34.6106,35.0863,68600.0],["2022-05-18",35.0023,36.3827,35.0023,35.6179,134400.0],["2022-05-19",35.3567,36.2987,35.3008,35.879,117500.0],["2022-05-20",35.9723,36.2428,35.45,35.9909,85800.0],["2022-05-23",36.0376,36.8863,36.0376,36.2894,78300.0],["2022-05-24",36.3454,37.1754,36.2521,37.0448,116800.0],["2022-05-25",37.0728,37.6044,37.0635,37.5205,104000.0],["2022-05-26",37.5578,37.9961,37.5298,37.763,55900.0],["2022-05-27",37.8376,38.4718,37.7443,38.0894,61900.0],["2022-05-31",37.8656,38.2106,37.25,37.2967,200000.0],["2022-06-01",37.5205,37.7257,37.0915,37.4552,74300.0],["2022-06-02",37.7816,38.0801,37.3526,37.8656,88600.0],["2022-06-03",38.1733,38.5091,37.5858,38.3132,81600.0],["2022-06-06",38.6303,38.6303,37.7443,38.1267,80900.0],["2022-06-07",37.7257,38.2573,37.707,37.9775,67100.0],["2022-06-08",38.8635,39.1713,38.0055,38.4158,137200.0],["2022-06-09",38.8822,39.3112,37.7257,38.677,123100.0],["2022-06-10",38.136,38.22,35.3661,35.5153,104100.0],["2022-06-13",35.1889,36.42,34.8624,35.5713,173700.0],["2022-06-14",35.3101,35.6645,35.2821,35.4127,100700.0],["2022-06-15",35.7951,36.2987,35.3754,35.6738,90300.0],["2022-06-16",35.394,35.394,34.2002,34.3215,136100.0],["2022-06-17",34.592,35.0956,34.0697,34.6852,158700.0],["2022-06-21",34.7039,35.8044,34.6479,35.3194,127900.0],["2022-06-22",35.0583,36.0003,35.0583,35.5992,87300.0],["2022-06-23",35.4407,35.7951,35.0676,35.6738,89300.0],["2022-06-24",35.7018,36.1215,35.6086,35.7578,234600.0],["2022-06-27",35.935,36.6065,35.9163,36.0749,69600.0],["2022-06-28",36.0282,36.4479,35.2635,35.3474,75700.0],["2022-06-29",35.2169,35.2169,34.4894,34.965,66300.0],["2022-06-30",34.6386,35.1143,34.3028,34.8065,77300.0],["2022-07-01",34.7039,35.4966,34.1163,35.3381,73400.0],["2022-07-05",35.1049,35.1049,33.9111,34.6759,79100.0],["2022-07-06",34.6946,34.6946,33.9018,34.1443,65200.0],["2022-07-07",34.4241,34.8345,33.9857,34.3028,44700.0],["2022-07-08",34.4707,34.4707,33.8179,34.1256,51000.0],["2022-07-11",34.0697,34.508,33.3702,33.4821,52300.0],["2022-07-12",33.5661,33.9391,33.0158,33.1277,88300.0],["2022-07-13",32.8666,33.3422,32.6521,32.6987,68900.0],["2022-07-14",32.6427,32.652,31.9153,32.4655,71100.0],["2022-07-15",32.9225,33.249,32.2883,33.0065,91100.0],["2022-07-18",33.1277,33.5101,32.4189,32.5028,63000.0],["2022-07-19",32.9132,33.6873,32.9132,33.6127,76000.0],["2022-07-20",33.3591,33.8475,33.2276,33.763,52000.0],["2022-07-21",33.2276,34.0353,32.9459,34.0071,54900.0],["2022-07-22",33.9226,34.6082,33.6409,33.9508,69800.0],["2022-07-25",33.9414,34.148,33.669,33.7911,41800.0],["2022-07-26",33.5751,34.2325,33.5751,33.9038,52400.0],["2022-07-27",34.1762,34.5894,33.9038,34.5331,77300.0],["2022-07-28",34.7021,34.9557,34.5237,34.8618,40000.0],["2022-07-29",34.7397,35.2187,34.7021,34.8993,44400.0],["2022-08-01",34.9275,35.3971,34.4016,35.1623,64100.0],["2022-08-02",35.2187,35.2187,34.1386,34.2044,46300.0],["2022-08-03",34.2513,34.8618,33.7817,34.3265,52900.0],["2022-08-04",34.3265,34.4204,33.021,33.1243,88200.0],["2022-08-05",33.068,33.453,32.9834,33.4436,41600.0],["2022-08-08",33.3779,34.0259,33.3779,33.932,45900.0],["2022-08-09",33.8475,33.8475,32.9928,33.5282,68700.0],["2022-08-10",33.9977,34.1292,33.7911,34.0353,31900.0],["2022-08-11",34.2044,34.89,34.2044,34.6364,42100.0],["2022-08-12",34.6458,35.2844,34.4016,35.1435,45400.0],["2022-08-15",34.8148,35.6131,34.6082,35.4722,52600.0],["2022-08-16",35.2656,35.7164,35.1905,35.4534,43600.0],["2022-08-17",35.1529,35.1623,34.8242,35.0496,71100.0],["2022-08-18",35.2468,35.6131,34.8336,35.6131,69400.0],["2022-08-19",35.3877,35.5568,34.9275,35.059,98200.0],["2022-08-22",34.843,34.843,34.3734,34.5425,60900.0],["2022-08-23",34.6833,34.8242,34.0541,34.2044,50400.0],["2022-08-24",34.4298,34.4298,33.9883,34.1762,32000.0],["2022-08-25",34.2983,34.5425,34.2138,34.4485,43300.0],["2022-08-26",34.2607,34.2607,33.3779,33.3873,59700.0],["2022-08-29",33.0586,33.237,32.8238,32.852,38200.0],["2022-08-30",33.068,33.1807,32.2603,32.6923,60400.0],["2022-08-31",32.8614,33.0492,32.4012,32.4857,96600.0],["2022-09-01",32.4012,32.8332,31.8001,31.9504,61900.0],["2022-09-02",31.9316,31.9692,30.5698,30.7295,73300.0],["2022-09-06",30.6261,30.7013,30.0626,30.3162,94300.0],["2022-09-07",30.5322,31.1427,30.0814,30.9455,68200.0],["2022-09-08",30.6825,30.767,30.2411,30.4665,68100.0],["2022-09-09",31.4056,33.4061,31.4056,32.589,116300.0],["2022-09-12",32.4669,32.8989,32.4012,32.6547,67100.0],["2022-09-13",32.1664,32.6172,32.11,32.2791,83900.0],["2022-09-14",32.0443,32.4012,31.6498,32.1288,102300.0],["2022-09-15",31.8658,32.2227,31.5184,31.7344,86000.0],["2022-09-16",31.4902,31.4902,30.7482,30.9924,295700.0],["2022-09-19",30.6825,31.7156,30.6825,31.6498,103300.0],["2022-09-20",31.3869,31.3869,30.5792,30.6543,106000.0],["2022-09-21",30.9079,31.2178,30.4007,30.7764,118600.0],["2022-09-22",31.03,31.03,30.3068,30.7576,88300.0],["2022-09-23",30.6637,30.6637,29.6964,30.0157,112100.0],["2022-09-26",30.0626,30.3444,29.6964,29.9499,90500.0],["2022-09-27",29.9687,30.2974,29.3583,29.9875,106800.0],["2022-09-28",30.288,31.0206,30.2505,30.7764,80300.0],["2022-09-29",30.4477,30.4477,29.6682,30.3444,75000.0],["2022-09-30",30.1566,31.1803,30.1566,30.2129,115600.0],["2022-10-03",30.551,31.3399,30.3444,31.0769,136600.0],["2022-10-04",31.3211,32.1006,31.3211,31.678,122300.0],["2022-10-05",31.509,31.5747,30.8328,30.9361,77900.0],["2022-10-06",30.9267,31.0863,30.335,31.0018,89900.0],["2022-10-07",31.0018,31.0018,29.9593,30.0814,62800.0],["2022-10-10",30.3914,30.4947,29.7997,30.0533,107500.0],["2022-10-11",30.1096,30.814,29.8091,30.3632,72600.0],["2022-10-12",30.1847,30.4195,29.903,30.0908,68000.0],["2022-10-13",29.8185,31.2366,29.7339,31.1427,79100.0],["2022-10-14",31.4714,31.4714,30.551,30.6919,74000.0],["2022-10-17",31.1896,31.4432,30.9079,31.1709,87800.0],["2022-10-18",31.4338,32.5796,31.3775,31.5277,64000.0],["2022-10-19",31.1896,31.6686,30.7952,31.4432,74100.0],["2022-10-20",31.4243,31.4716,29.9387,30.0712,65400.0],["2022-10-21",30.1753,30.7809,30.0239,30.5916,48900.0],["2022-10-24",30.7809,31.4716,30.5159,31.3581,39600.0],["2022-10-25",31.4432,31.8312,31.3013,31.5284,59600.0],["2022-10-26",31.7933,32.3232,31.0931,32.0583,60800.0],["2022-10-27",32.2002,32.7301,31.8785,31.9826,44100.0],["2022-10-28",32.2097,33.2884,32.1529,33.014,68700.0],["2022-10-31",32.6922,33.0707,32.4273,32.8058,54200.0],["2022-11-01",32.9004,33.3451,32.5503,32.7585,56500.0],["2022-11-02",32.5787,33.5722,32.2191,32.2759,37300.0],["2022-11-03",32.1718,32.2381,31.8879,31.8879,26200.0],["2022-11-04",32.1718,32.4462,31.623,32.3232,35100.0],["2022-11-07",32.4273,32.8342,32.2002,32.6165,37300.0],["2022-11-08",32.6165,32.9193,32.0772,32.4841,34700.0],["2022-11-09",32.5408,33.7142,32.3327,33.4303,113300.0],["2022-11-10",34.4522,35.3985,34.3103,35.1335,76300.0],["2022-11-11",35.1241,35.3322,34.8307,35.0673,46700.0],["2022-11-14",34.8307,35.2376,34.3671,34.3671,37100.0],["2022-11-15",34.755,35.0578,34.5752,35.0105,44900.0],["2022-11-16",35.001,35.3606,34.3576,34.4238,50300.0],["2022-11-17",33.9697,34.4428,33.3168,34.3576,32900.0],["2022-11-18",34.9159,34.9443,33.998,34.8023,44500.0],["2022-11-21",34.6604,34.8023,34.3008,34.7361,31100.0],["2022-11-22",34.774,35.143,34.6415,35.001,30900.0],["2022-11-23",35.0389,35.4647,34.6982,35.3701,35000.0],["2022-11-25",35.1808,35.6161,34.3671,35.2754,12900.0],["2022-11-28",34.9821,35.3133,34.6604,35.0957,39900.0],["2022-11-29",34.9916,35.389,34.9159,35.3133,36300.0],["2022-11-30",35.2565,35.9851,34.6983,35.9094,86900.0],["2022-12-01",36.023,36.023,35.3417,35.7202,28500.0],["2022-12-02",35.5404,36.146,35.0862,36.0135,29400.0],["2022-12-05",35.3417,35.7013,35.0389,35.5972,52200.0],["2022-12-06",35.6823,35.881,35.3985,35.8148,55000.0],["2022-12-07",35.6445,35.8337,35.2092,35.2471,35500.0],["2022-12-08",33.8182,33.8182,31.2067,32.4935,256500.0],["2022-12-09",32.2664,33.6669,31.9163,32.4462,90200.0],["2022-12-12",32.2381,33.118,32.0299,32.9761,67300.0],["2022-12-13",33.8277,35.4742,33.3262,33.6669,129400.0],["2022-12-14",33.4303,33.9507,33.26,33.5722,49800.0],["2022-12-15",33.9318,35.8337,33.7236,34.6888,127600.0],["2022-12-16",34.0832,34.4901,33.2316,33.7993,173300.0],["2022-12-19",34.0832,34.3387,33.7899,33.9507,79800.0],["2022-12-20",33.7615,33.8183,33.3546,33.4398,47800.0],["2022-12-21",33.7899,34.632,33.506,34.4333,89200.0],["2022-12-22",34.2346,34.7172,33.7615,34.1494,70600.0],["2022-12-23",34.0737,34.9821,34.0737,34.4712,56300.0],["2022-12-27",34.5563,34.9064,34.2535,34.8118,70800.0],["2022-12-28",34.897,35.2281,34.0737,34.0737,67200.0],["2022-12-29",34.1778,34.9821,34.1778,34.8686,51200.0],["2022-12-30",34.755,35.0673,34.5468,34.897,48800.0],["2023-01-03",34.8496,35.2944,34.6415,34.7361,60600.0],["2023-01-04",35.0578,35.0578,34.4712,34.7834,42800.0],["2023-01-05",34.5468,34.6982,34.1684,34.4806,49100.0],["2023-01-06",34.9253,35.2849,34.8213,34.9916,68200.0],["2023-01-09",35.0767,35.3133,34.8023,34.8686,57500.0],["2023-01-10",34.9821,35.6255,34.7266,35.5877,50200.0],["2023-01-11",35.7202,36.8746,35.7202,36.6853,62500.0],["2023-01-12",36.9219,37.3855,36.6664,36.9313,58000.0],["2023-01-13",37.0733,37.0922,36.1554,36.5718,47900.0],["2023-01-17",36.5434,37.2531,36.5056,36.7137,78800.0],["2023-01-18",36.8557,36.9408,35.5025,35.5499,67500.0],["2023-01-19",35.3212,35.8547,34.8259,35.6546,69900.0],["2023-01-20",35.9404,36.4834,35.0069,36.2262,117600.0],["2023-01-23",36.3976,36.8454,35.9595,36.6453,86500.0],["2023-01-24",36.4453,36.8739,36.3214,36.4834,55500.0],["2023-01-25",36.531,36.531,36.0738,36.1023,62300.0],["2023-01-26",36.2643,36.5596,36.0166,36.531,42800.0],["2023-01-27",36.5501,36.7596,36.1595,36.4262,66900.0],["2023-01-30",36.3691,36.6834,36.1976,36.2452,31000.0],["2023-01-31",36.3786,37.2264,36.3786,37.1407,73400.0],["2023-02-01",37.3312,37.636,36.7596,37.0835,57100.0],["2023-02-02",37.3216,38.4838,36.9882,38.4838,86800.0],["2023-02-03",38.3409,39.0934,38.3409,39.0934,71900.0],["2023-02-06",38.8934,39.3506,38.5219,38.7219,44700.0],["2023-02-07",38.5028,38.8172,38.0742,38.4647,35100.0],["2023-02-08",38.2933,38.379,37.5979,37.6265,37400.0],["2023-02-09",37.6836,38.0075,37.1025,37.1692,64100.0],["2023-02-10",37.1692,37.5788,37.1692,37.4169,42000.0],["2023-02-13",37.4264,37.9789,37.1883,37.5407,41600.0],["2023-02-14",37.4074,37.9694,36.8835,37.0168,60500.0],["2023-02-15",36.8739,37.9313,36.7596,37.7693,38600.0],["2023-02-16",37.5217,38.2456,37.4836,37.7503,58800.0],["2023-02-17",37.9503,38.0551,37.474,37.9884,56700.0],["2023-02-21",37.6741,38.198,37.3693,37.5503,77800.0],["2023-02-22",37.3121,37.9884,37.1883,37.7979,53600.0],["2023-02-23",38.0932,38.6362,37.5883,38.0742,45100.0],["2023-02-24",37.6741,37.9122,37.3312,37.5693,59600.0],["2023-02-27",37.817,37.9503,36.8168,36.8644,60300.0],["2023-02-28",36.9692,37.636,36.9406,37.0168,78500.0],["2023-03-01",37.0454,37.455,36.6739,37.3502,66200.0],["2023-03-02",37.0073,37.5312,36.9406,37.4455,53300.0],["2023-03-03",37.6836,38.4457,37.6455,38.0361,62700.0],["2023-03-06",38.1218,38.198,37.1121,37.474,87500.0],["2023-03-07",37.5598,37.9789,37.3693,37.8837,52000.0],["2023-03-08",37.9694,38.2742,37.5312,38.1408,64500.0],["2023-03-09",38.2933,39.9793,38.0742,39.3982,212200.0],["2023-03-10",39.5125,41.4367,39.4173,39.9221,297200.0],["2023-03-13",39.5411,40.0079,37.9694,38.6457,99400.0],["2023-03-14",39.2553,39.9412,38.6838,39.0744,79100.0],["2023-03-15",38.5219,38.5695,37.3788,38.379,76500.0],["2023-03-16",37.9408,39.0363,37.655,38.8267,62300.0],["2023-03-17",38.6838,38.6838,37.6265,37.7884,160900.0],["2023-03-20",38.179,39.0553,38.1313,38.6838,62600.0],["2023-03-21",39.0744,39.4459,38.7029,39.0172,49000.0],["2023-03-22",38.9315,39.1791,38.0742,38.1218,53200.0],["2023-03-23",38.2075,38.5028,37.3883,37.7122,37900.0],["2023-03-24",37.5026,38.0551,37.1978,37.8551,39000.0],["2023-03-27",38.0837,38.4076,37.7312,38.0932,36500.0],["2023-03-28",37.9599,38.3885,37.7884,37.8646,37300.0],["2023-03-29",38.0932,38.179,37.5407,38.0456,28700.0],["2023-03-30",38.2456,38.3885,37.7503,37.998,37500.0],["2023-03-31",38.1789,38.6552,37.9217,38.5504,76300.0],["2023-04-03",38.6648,39.0839,38.3695,39.0172,44500.0],["2023-04-04",39.2172,39.2172,37.7693,38.0075,60000.0],["2023-04-05",37.7408,37.7503,36.8739,37.3216,39800.0],["2023-04-06",37.4836,37.7027,36.4834,36.6263,47400.0],["2023-04-10",36.2929,37.1978,36.2929,36.731,52700.0],["2023-04-11",36.6072,37.2645,36.331,36.9978,49300.0],["2023-04-12",37.1978,37.3597,36.7882,37.1597,74500.0],["2023-04-13",37.6455,39.4459,36.5882,37.5503,130300.0],["2023-04-14",37.5407,38.4266,36.9882,37.1025,64400.0],["2023-04-17",37.5503,38.0551,36.8454,37.5979,76900.0],["2023-04-18",37.7027,38.0551,37.1597,37.3407,62400.0],["2023-04-19",37.3886,37.4174,36.5929,36.66,104500.0],["2023-04-20",36.6313,37.5133,36.4587,37.4366,87400.0],["2023-04-21",37.5516,38.865,37.5228,38.2131,141300.0],["2023-04-24",38.4144,38.8266,38.1076,38.5678,66400.0],["2023-04-25",38.4048,38.5678,38.1172,38.2898,62600.0],["2023-04-26",38.1364,38.4144,37.5995,37.705,73600.0],["2023-04-27",37.7913,38.2035,37.5516,37.705,45200.0],["2023-04-28",37.8392,38.7404,37.8392,38.5678,49400.0],["2023-05-01",38.6253,39.0471,38.5678,38.9321,51900.0],["2023-05-02",39.0088,39.8716,38.4911,39.7853,131800.0],["2023-05-03",39.91,40.2647,38.9609,38.9609,61500.0],["2023-05-04",38.8458,38.8458,37.9447,38.2035,43200.0],["2023-05-05",38.587,39.3731,38.5007,39.1334,54600.0],["2023-05-08",39.2772,39.4786,38.3473,38.5295,43600.0],["2023-05-09",38.424,38.8746,38.2227,38.7404,31400.0],["2023-05-10",39.0088,39.2868,38.4719,39.2868,50900.0],["2023-05-11",39.1047,39.5553,38.8554,39.5265,39500.0],["2023-05-12",39.4786,40.0058,39.3156,39.9771,52100.0],["2023-05-15",40.0058,40.6961,39.5457,40.6098,42700.0],["2023-05-16",40.3222,41.2905,39.9387,41.1467,79300.0],["2023-05-17",41.2713,41.3767,40.2359,40.5139,69700.0],["2023-05-18",40.4276,40.4276,39.7853,40.0154,49600.0],["2023-05-19",40.2551,40.3414,39.5169,39.8908,60600.0],["2023-05-22",39.862,40.0921,39.469,39.6511,48500.0],["2023-05-23",39.6032,40.5619,39.3443,40.5043,62600.0],["2023-05-24",40.6577,40.6577,39.8237,40.1017,40100.0],["2023-05-25",39.9004,40.351,39.3827,40.0346,56500.0],["2023-05-26",39.9867,40.1688,39.6511,39.9195,31700.0],["2023-05-30",40.0538,40.1305,39.3923,39.4306,42800.0],["2023-05-31",39.4594,39.6799,38.1652,38.7787,150400.0],["2023-06-01",38.6349,39.1047,38.1652,38.1652,53500.0],["2023-06-02",38.4336,39.4306,38.309,39.3731,67600.0],["2023-06-05",39.5552,39.747,39.1526,39.2868,43200.0],["2023-06-06",39.3827,41.8561,39.3539,41.7602,120900.0],["2023-06-07",42.1533,43.0832,42.0574,42.6134,120500.0],["2023-06-08",42.6134,43.3996,42.2779,42.4121,179400.0],["2023-06-09",38.3473,39.0567,36.2286,36.6121,382600.0],["2023-06-12",36.7175,38.4623,36.6217,37.8104,125600.0],["2023-06-13",37.8775,39.2197,37.8775,38.9992,82200.0],["2023-06-14",38.9513,39.1526,38.3857,38.539,51700.0],["2023-06-15",38.5486,38.9704,38.2898,38.6637,54000.0],["2023-06-16",38.98,38.98,37.6666,38.1268,136100.0],["2023-06-20",38.3377,38.7499,38.1076,38.3857,44200.0],["2023-06-21",38.3856,39.4881,38.146,39.1622,56000.0],["2023-06-22",38.7404,39.0567,38.2323,38.3281,62100.0],["2023-06-23",38.2323,38.3761,36.7367,37.0627,296200.0],["2023-06-26",37.2065,38.4528,37.2065,38.0022,68300.0],["2023-06-27",38.0022,38.4336,37.8871,38.3281,48000.0],["2023-06-28",38.4815,38.4815,37.8775,38.0022,39000.0],["2023-06-29",38.1268,38.6828,38.1268,38.4719,31800.0],["2023-06-30",38.5486,38.6253,37.7529,37.7817,48500.0],["2023-07-03",37.9159,38.5294,37.5228,38.4048,30600.0],["2023-07-05",38.2514,38.2514,37.427,37.6858,47100.0],["2023-07-06",37.4845,37.5995,36.8613,37.1969,40500.0],["2023-07-07",37.3119,37.9734,37.3119,37.6475,46000.0],["2023-07-10",37.5612,38.2706,37.5612,38.1268,34900.0],["2023-07-11",38.1268,39.0759,37.5804,38.8938,64400.0],["2023-07-12",39.1622,39.2964,38.4336,38.4528,39200.0],["2023-07-13",38.587,38.9992,38.4432,38.9321,48700.0],["2023-07-14",38.8075,39.0471,38.4911,38.7212,53900.0],["2023-07-17",38.4528,38.5294,37.9447,38.0022,98600.0],["2023-07-18",37.9543,38.3473,37.9543,38.0789,46200.0],["2023-07-19",38.098,38.1268,37.0051,37.3886,159000.0],["2023-07-20",37.6491,37.8904,37.2149,37.4658,92500.0],["2023-07-21",37.5719,37.7939,37.1378,37.3211,218700.0],["2023-07-24",37.3018,37.5237,37.0992,37.0992,55400.0],["2023-07-25",37.0992,37.3018,36.8869,37.1474,42600.0],["2023-07-26",37.1474,37.3693,36.4816,36.7615,47700.0],["2023-07-27",36.7615,36.9062,36.0571,36.2501,49500.0],["2023-07-28",36.443,36.6553,36.2694,36.2887,36000.0],["2023-07-31",36.3369,37.0606,36.3369,36.7036,54600.0],["2023-08-01",36.7518,37.0123,36.6167,36.8579,38700.0],["2023-08-02",36.7036,37.3114,36.665,37.2728,43800.0],["2023-08-03",37.157,38.1798,37.0606,38.0833,58500.0],["2023-08-04",38.0447,38.5465,38.0254,38.1123,41500.0],["2023-08-07",38.0544,38.5272,37.8904,38.3728,33700.0],["2023-08-08",37.9482,38.4982,37.9482,38.3149,27200.0],["2023-08-09",38.1895,38.6719,38.1123,38.4403,36500.0],["2023-08-10",38.4693,38.8552,38.4693,38.6912,29100.0],["2023-08-11",38.4596,39.1061,38.4596,39.0289,28200.0],["2023-08-14",38.971,39.2798,38.8649,39.2508,28800.0],["2023-08-15",39.0675,39.1833,38.7491,38.7684,31200.0],["2023-08-16",38.7587,39.1447,38.6912,38.6912,29600.0],["2023-08-17",38.5851,39.0385,38.2763,38.4403,47600.0],["2023-08-18",38.3728,39.1061,38.3728,38.971,39900.0],["2023-08-21",38.7587,39.4148,38.7587,39.2605,29700.0],["2023-08-22",39.3762,39.7332,38.5658,38.6912,65000.0],["2023-08-23",38.6044,39.5306,38.5175,39.4052,23000.0],["2023-08-24",39.1061,39.4438,38.8842,39.1061,33300.0],["2023-08-25",39.2122,40.0227,39.2122,39.8104,36100.0],["2023-08-28",40.042,40.2929,39.6561,40.0324,37800.0],["2023-08-29",39.9359,40.5534,39.9359,40.0999,41600.0],["2023-08-30",40.0902,40.6595,40.042,40.6113,35600.0],["2023-08-31",40.5148,41.2384,40.5148,40.9876,63800.0],["2023-09-01",40.9683,41.4314,40.9104,41.1516,80700.0],["2023-09-05",40.9104,40.9104,39.2122,39.5403,73600.0],["2023-09-06",39.7525,40.1771,39.2122,39.3955,46400.0],["2023-09-07",41.1419,43.1103,40.1288,43.0138,153000.0],["2023-09-08",43.1296,43.1489,42.377,42.7436,67100.0],["2023-09-11",42.9945,43.7567,42.5796,43.6024,71600.0],["2023-09-12",43.6699,43.6699,42.7726,42.8884,72200.0],["2023-09-13",42.7726,42.898,42.3673,42.4638,67300.0],["2023-09-14",42.8401,43.5927,42.3866,43.3901,60600.0],["2023-09-15",43.3708,43.4769,42.2708,42.5796,157000.0],["2023-09-18",42.8305,44.0076,42.8305,43.255,76000.0],["2023-09-19",43.1971,43.419,42.5893,42.9077,63500.0],["2023-09-20",43.5734,45.1558,43.1585,43.1585,130000.0],["2023-09-21",42.7533,44.1813,42.7533,44.1138,82500.0],["2023-09-22",44.0173,45.0304,44.0173,44.49,55900.0],["2023-09-25",44.49,44.7795,44.0366,44.4225,50400.0],["2023-09-26",44.3067,44.6637,43.612,43.7278,53900.0],["2023-09-27",43.8146,44.6637,43.8146,44.5865,81500.0],["2023-09-28",44.3839,44.9339,44.0752,44.3453,71600.0],["2023-09-29",44.3839,44.3839,43.7664,43.9208,64700.0],["2023-10-02",43.9497,44.3357,43.5541,43.9401,122800.0],["2023-10-03",43.7085,43.969,43.1875,43.3804,47900.0],["2023-10-04",43.3418,44.2295,42.8498,44.1427,47200.0],["2023-10-05",43.9111,44.7892,43.3901,44.7602,79800.0],["2023-10-06",44.5286,46.1207,44.5286,45.8119,116500.0],["2023-10-09",45.6479,46.1014,45.59,45.7154,103400.0],["2023-10-10",45.9277,46.111,44.847,45.0593,53400.0],["2023-10-11",45.1269,45.4163,44.9628,45.3584,117700.0],["2023-10-12",45.5803,45.5803,43.9208,44.5769,83300.0],["2023-10-13",44.5769,44.7023,43.9304,44.2874,53600.0],["2023-10-16",44.5962,44.9532,44.3357,44.4129,133800.0],["2023-10-17",44.6348,45.04,44.4322,45.0111,118300.0],["2023-10-18",44.9049,44.9049,43.4769,43.6313,81300.0],["2023-10-19",43.8146,44.0848,43.3322,43.3708,82900.0],["2023-10-20",43.6136,43.6136,43.1765,43.2445,84800.0],["2023-10-23",43.2445,43.3125,42.448,42.7394,112700.0],["2023-10-24",43.1182,43.1182,42.3606,42.3606,85200.0],["2023-10-25",42.2926,43.3805,42.2926,43.3514,117000.0],["2023-10-26",43.264,43.8273,43.0017,43.4971,86400.0],["2023-10-27",43.5942,43.5942,42.992,43.3125,64300.0],["2023-10-30",43.3805,43.7885,43.128,43.7205,85400.0],["2023-10-31",43.5651,44.6627,43.5651,44.4296,78900.0],["2023-11-01",44.1479,45.0998,43.7691,45.0415,90500.0],["2023-11-02",45.3912,45.702,44.7793,45.1192,60100.0],["2023-11-03",45.6049,45.6049,43.7982,43.8371,97800.0],["2023-11-06",43.837,44.3227,43.3514,43.7011,89600.0],["2023-11-07",43.6622,43.6622,42.924,42.9725,66100.0],["2023-11-08",43.2154,43.3805,42.4092,42.6326,58000.0],["2023-11-09",43.0017,43.3999,42.516,42.7977,84100.0],["2023-11-10",42.7783,44.2547,42.7297,43.1474,72900.0],["2023-11-13",43.0794,43.2251,42.7686,42.9434,93700.0],["2023-11-14",43.6136,44.3033,43.4291,44.0799,136500.0],["2023-11-15",44.109,45.1289,44.109,44.3421,103600.0],["2023-11-16",44.2742,44.2742,43.6233,43.905,62200.0],["2023-11-17",44.2353,44.5364,44.0702,44.5267,77700.0],["2023-11-20",44.6821,45.0804,44.2159,44.925,98400.0],["2023-11-21",44.9541,44.9541,44.3616,44.4976,44500.0],["2023-11-22",44.6044,44.8181,44.449,44.6238,24800.0],["2023-11-24",44.7113,44.8958,44.4879,44.857,20100.0],["2023-11-27",44.857,45.5661,44.6141,45.4689,73500.0],["2023-11-28",45.4495,45.5369,44.449,44.5073,52800.0],["2023-11-29",44.4393,44.8278,44.3324,44.4296,46100.0],["2023-11-30",44.721,45.3621,44.517,45.3038,107500.0],["2023-12-01",45.1872,46.0226,45.1678,45.6535,78500.0],["2023-12-04",45.6535,46.1877,45.3718,45.7992,84500.0],["2023-12-05",45.8477,47.0522,45.6826,46.2071,132200.0],["2023-12-06",46.2751,47.1202,45.7992,46.3723,190100.0],["2023-12-07",42.2635,42.6423,38.6015,40.6316,533600.0],["2023-12-08",40.651,41.1173,39.7282,41.0784,196300.0],["2023-12-11",40.6219,42.516,40.0682,42.4092,159000.0],["2023-12-12",42.4674,42.4674,41.4184,41.7195,108200.0],["2023-12-13",41.7292,42.7394,41.3212,42.4577,140700.0],["2023-12-14",42.7394,43.0308,41.7681,42.448,125000.0],["2023-12-15",42.8754,43.1085,42.4383,42.72,189300.0],["2023-12-18",42.7783,43.6428,42.4577,43.6136,102800.0],["2023-12-19",43.8273,44.5364,43.6816,44.4976,80200.0],["2023-12-20",44.3713,45.6535,44.041,45.1192,131500.0],["2023-12-21",45.4106,46.314,45.2066,46.314,90900.0],["2023-12-22",46.6151,47.0134,46.314,46.8288,76500.0],["2023-12-26",47.0036,47.0522,46.3917,46.4403,67200.0],["2023-12-27",46.4305,46.5083,45.77,46.3917,55700.0],["2023-12-28",46.3917,46.5957,45.906,46.0323,56800.0],["2023-12-29",46.0323,47.0036,45.4495,45.4495,54500.0],["2024-01-02",45.4009,46.1877,45.2649,45.8575,87300.0],["2024-01-03",45.8866,46.2557,45.3426,45.4689,81200.0],["2024-01-04",45.8089,45.8089,45.3232,45.4786,109200.0],["2024-01-05",45.2552,45.5563,44.7016,44.721,106200.0],["2024-01-08",44.7307,44.7307,43.973,44.0605,67900.0],["2024-01-09",43.7885,44.1867,43.4097,44.1187,49200.0],["2024-01-10",43.8856,44.313,43.8273,44.3033,78500.0],["2024-01-11",44.4101,44.4879,43.7011,44.3907,50000.0],["2024-01-12",44.7307,45.1095,44.4976,44.8958,56700.0],["2024-01-16",44.7404,44.7404,44.1867,44.449,59400.0],["2024-01-17",44.0799,45.3329,44.0799,44.8278,86800.0],["2024-01-18",45.0318,45.4981,44.6044,44.8958,77700.0],["2024-01-19",45.1872,45.1872,44.1673,44.3907,54600.0],["2024-01-22",44.86,44.86,43.9214,44.0289,75600.0],["2024-01-23",44.3321,44.3321,42.973,43.0023,84500.0],["2024-01-24",43.3445,43.3445,42.4743,42.7285,57700.0],["2024-01-25",43.0512,43.4912,42.9632,43.2076,54400.0],["2024-01-26",43.5987,43.6281,43.1685,43.5205,56200.0],["2024-01-29",43.5107,43.589,42.9925,43.5107,58300.0],["2024-01-30",43.6085,44.1072,43.3836,44.1072,66900.0],["2024-01-31",44.2929,44.684,43.3347,43.3445,122400.0],["2024-02-01",43.4716,44.8894,43.4716,44.8405,67300.0],["2024-02-02",44.4787,44.4787,43.9703,44.1463,33300.0],["2024-02-05",43.9116,43.9116,43.3641,43.5205,44500.0],["2024-02-06",43.5107,43.98,43.5107,43.6867,43200.0],["2024-02-07",43.5205,44.1169,43.4814,43.9214,48600.0],["2024-02-08",43.9116,44.8209,43.9018,44.8209,48500.0],["2024-02-09",44.596,45.5543,44.5667,45.4663,39400.0],["2024-02-12",45.388,46.2876,45.388,45.8965,50300.0],["2024-02-13",44.9774,44.9774,43.6965,44.1561,67700.0],["2024-02-14",44.6449,45.3,44.5569,45.2023,47800.0],["2024-02-15",45.2512,46.444,45.2512,46.444,63600.0],["2024-02-16",46.1605,46.5614,45.5152,45.9649,50200.0],["2024-02-20",45.476,45.7791,45.1827,45.2805,32600.0],["2024-02-21",45.1436,45.8085,44.9089,45.4565,37400.0],["2024-02-22",45.3,45.4858,45.1338,45.3098,34800.0],["2024-02-23",45.1534,45.7889,45.1534,45.7498,23700.0],["2024-02-26",45.7498,45.8671,45.3392,45.8183,37200.0],["2024-02-27",45.828,46.1605,45.5151,45.5249,48800.0],["2024-02-28",45.652,46.0725,45.652,45.9551,23000.0],["2024-02-29",46.1214,46.1409,45.3978,45.8183,96100.0],["2024-03-01",46.0236,46.0431,45.4076,45.7009,38400.0],["2024-03-04",45.7791,46.1116,45.2414,45.2805,48000.0],["2024-03-05",45.3489,46.3365,45.124,45.7694,83500.0],["2024-03-06",46.0432,47.412,45.9258,46.9623,79300.0],["2024-03-07",47.1089,48.1942,47.0502,47.6174,40600.0],["2024-03-08",47.7054,48.3898,47.0796,48.1747,52700.0],["2024-03-11",48.0574,48.2725,47.2458,48.0867,37200.0],["2024-03-12",48.0769,48.0769,47.2458,47.4414,57400.0],["2024-03-13",47.4511,48.4191,47.4511,48.116,28400.0],["2024-03-14",47.6565,47.9596,46.3658,47.0698,54100.0],["2024-03-15",47.1187,48.204,47.1187,47.8814,110800.0],["2024-03-18",48.1062,48.8396,47.7738,48.3409,49800.0],["2024-03-19",48.4485,49.1427,48.0965,49.1133,44200.0],["2024-03-20",48.8591,49.4556,48.644,49.1329,46500.0],["2024-03-21",49.4556,50.8147,49.0449,50.4138,76300.0],["2024-03-22",50.492,50.492,49.7293,49.7587,51900.0],["2024-03-25",49.7587,50.0813,49.4067,49.436,37500.0],["2024-03-26",49.1231,49.2991,48.6831,48.7418,73700.0],["2024-03-27",49.0938,49.5925,48.7516,49.2307,52900.0],["2024-03-28",49.1916,50.14,48.996,49.4165,74400.0],["2024-04-01",49.6218,49.964,48.8102,49.3089,70400.0],["2024-04-02",48.8787,49.4458,48.4093,48.6049,44900.0],["2024-04-03",48.3507,48.9569,48.2627,48.8493,47400.0],["2024-04-04",49.3382,50.1204,49.0547,49.1525,88100.0],["2024-04-05",48.996,49.3969,48.9862,49.0547,44600.0],["2024-04-08",49.2209,50.316,49.1133,49.876,57700.0],["2024-04-09",50.1889,50.1889,48.644,49.7685,86600.0],["2024-04-10",49.0645,49.2796,47.764,48.4289,70800.0],["2024-04-11",48.3018,48.7027,47.8716,48.2529,101500.0],["2024-04-12",53.9729,60.4164,53.5817,58.4413,557500.0],["2024-04-15",58.7346,59.6439,56.7106,58.1382,247200.0],["2024-04-16",58.1773,60.0448,57.4244,59.859,146200.0],["2024-04-17",60.4555,60.6608,57.8448,58.715,128900.0],["2024-04-18",58.803,59.6928,58.5586,59.6341,97900.0],["2024-04-19",59.9289,61.108,59.8798,60.8427,119600.0],["2024-04-22",60.8526,61.1867,59.6931,60.5676,126000.0],["2024-04-23",60.5283,61.5993,60.4006,60.5578,107600.0],["2024-04-24",60.715,61.4225,59.2902,60.1451,94000.0],["2024-04-25",59.9486,60.4006,59.5948,60.1451,82700.0],["2024-04-26",60.1549,61.2653,60.0763,60.9017,51700.0],["2024-04-29",60.6069,61.2947,60.6069,61.0098,54300.0],["2024-04-30",61.0589,61.0589,59.2018,59.2116,64200.0],["2024-05-01",59.585,59.7422,58.9856,59.2804,54300.0],["2024-05-02",59.1821,60.2728,59.1821,59.9584,52400.0],["2024-05-03",60.4497,60.7052,59.3295,59.7815,70000.0],["2024-05-06",59.9191,63.0634,59.9191,62.6213,154400.0],["2024-05-07",63.0634,64.557,63.0634,63.879,142800.0],["2024-05-08",63.7218,65.2743,62.8571,65.2153,95700.0],["2024-05-09",65.5592,66.4141,65.235,66.4141,129200.0],["2024-05-10",66.6204,66.6204,64.3605,65.3627,114100.0],["2024-05-13",65.6968,66.5418,65.4413,66.0604,160800.0],["2024-05-14",66.5418,66.6008,66.0407,66.4436,85200.0],["2024-05-15",66.4436,67.2591,66.1488,66.4436,84900.0],["2024-05-16",66.6892,66.6892,65.009,65.1662,66300.0],["2024-05-17",65.3431,65.3431,64.1443,64.7928,61300.0],["2024-05-20",64.9697,65.235,64.6356,64.9009,53700.0],["2024-05-21",64.8812,65.1957,64.3604,65.1957,63000.0],["2024-05-22",65.0778,66.8563,64.7044,66.532,97600.0],["2024-05-23",66.4731,67.8487,66.1291,67.3279,117600.0],["2024-05-24",67.5637,69.2931,67.2788,69.2931,161100.0],["2024-05-28",69.2735,69.3521,67.1511,68.0649,180200.0],["2024-05-29",67.4655,68.2221,67.1117,67.9568,63700.0],["2024-05-30",68.3105,68.7036,66.8661,68.1238,105700.0],["2024-05-31",68.2417,69.7353,68.2417,69.4012,160300.0],["2024-06-03",69.696,70.2561,68.6642,69.637,177600.0],["2024-06-04",69.3816,69.7942,65.6771,67.5736,253300.0],["2024-06-05",67.5834,68.4972,67.0037,67.6816,127400.0],["2024-06-06",67.8192,68.0059,66.6205,67.9371,168800.0],["2024-06-07",72.86,76.7118,72.4178,75.0217,616700.0],["2024-06-10",75.4049,77.5765,74.0293,76.1615,397200.0],["2024-06-11",75.9552,76.5054,74.1865,75.7587,265200.0],["2024-06-12",76.5938,76.9378,74.4321,75.2379,184200.0],["2024-06-13",75.8667,76.3973,74.8743,75.3361,192900.0],["2024-06-14",75.3853,76.2106,71.8774,75.4639,227400.0],["2024-06-17",75.0315,76.9279,74.776,76.9279,175300.0],["2024-06-18",77.4192,77.4192,75.7586,76.2499,131800.0],["2024-06-20",76.3679,76.5742,73.9015,74.0784,114600.0],["2024-06-21",73.538,74.3142,72.0542,74.1374,426600.0],["2024-06-24",74.1373,75.6702,73.538,75.0217,165800.0],["2024-06-25",74.9726,76.0043,74.668,75.1593,135100.0],["2024-06-26",74.8055,75.0217,72.9189,73.8131,206600.0],["2024-06-27",74.1079,74.1079,71.8184,72.0542,182500.0],["2024-06-28",72.5455,73.4299,71.0716,71.8872,672200.0],["2024-07-01",72.5652,72.6831,70.1382,70.2364,166600.0],["2024-07-02",70.1087,70.7965,69.077,70.374,121900.0],["2024-07-03",70.4231,71.1699,69.411,70.7768,91500.0],["2024-07-05",70.7277,71.1797,68.3793,69.5191,111900.0],["2024-07-08",69.7648,71.2681,69.2636,70.9734,212000.0],["2024-07-09",70.7474,71.2976,69.1555,69.1555,135000.0],["2024-07-10",69.6469,69.6469,66.6204,68.5463,218600.0],["2024-07-11",69.7058,71.2878,68.566,70.993,120400.0],["2024-07-12",71.1404,75.9355,70.3543,73.8917,446100.0],["2024-07-15",75.1593,76.643,74.1963,75.8766,244700.0],["2024-07-16",76.7314,78.7949,76.358,78.1955,430800.0],["2024-07-17",78.0383,78.8047,74.9922,75.1691,267800.0],["2024-07-18",75.1101,76.2794,71.8774,74.9333,226000.0],["2024-07-19",75.0119,75.1003,73.6952,74.216,110800.0],["2024-07-22",74.6188,76.9378,74.216,76.6626,155400.0],["2024-07-23",76.5837,78.7045,75.2323,77.3926,199800.0],["2024-07-24",76.8402,78.2803,74.9858,75.1633,131800.0],["2024-07-25",75.4691,75.6467,73.447,74.6504,125700.0],["2024-07-26",75.8242,77.7871,75.5381,76.5344,91800.0],["2024-07-29",76.9388,77.7378,75.4395,76.0018,122600.0],["2024-07-30",76.2878,76.929,75.183,76.4949,120300.0],["2024-07-31",77.3432,79.9473,76.9388,77.8562,437000.0],["2024-08-01",77.9252,78.448,71.2177,73.5062,389000.0],["2024-08-02",70.9119,71.1783,68.0317,68.3769,199100.0],["2024-08-05",64.7667,68.7715,62.6657,68.6038,287700.0],["2024-08-06",68.6038,69.5409,67.6273,69.3633,162600.0],["2024-08-07",70.0637,70.4977,68.229,68.3572,155300.0],["2024-08-08",68.8109,69.7283,68.2585,69.4817,73600.0],["2024-08-09",69.3929,69.6198,67.7555,68.4756,80500.0],["2024-08-12",68.9688,69.1956,67.5977,68.4756,113300.0],["2024-08-13",68.9688,70.9909,68.5643,70.5766,108500.0],["2024-08-14",71.0205,71.3164,69.9256,70.2807,103700.0],["2024-08-15",71.4939,73.2596,70.8725,71.6419,128300.0],["2024-08-16",71.5235,72.1252,70.3596,72.0069,107000.0],["2024-08-19",72.283,72.648,71.5137,72.648,71600.0],["2024-08-20",72.9932,72.9932,70.9514,71.2276,66100.0],["2024-08-21",71.7208,72.7466,71.4939,72.5494,54700.0],["2024-08-22",71.2966,72.5592,71.2966,71.4249,86800.0],["2024-08-23",72.1943,75.4592,71.8688,75.2718,142600.0],["2024-08-26",75.4395,76.564,75.2718,75.9228,96800.0],["2024-08-27",76.8402,76.8402,75.0154,75.8242,148700.0],["2024-08-28",75.9623,76.7119,75.0745,75.2126,180200.0],["2024-08-29",75.6368,77.432,75.5381,76.3864,117800.0],["2024-08-30",76.2878,78.2803,76.199,78.231,204800.0],["2024-09-03",77.2939,77.2939,71.0994,71.5926,267200.0],["2024-09-04",71.0205,72.1154,70.2511,70.6259,287300.0],["2024-09-05",70.2807,70.7344,68.8602,70.4089,252400.0],["2024-09-06",87.878,94.4276,85.6191,88.746,1332700.0],["2024-09-09",88.9926,93.9344,86.8324,92.1194,451700.0],["2024-09-10",91.0147,91.0147,87.2467,88.2626,282800.0],["2024-09-11",87.7793,88.7164,85.7967,87.582,260500.0],["2024-09-12",87.1973,89.7028,86.8422,87.3848,188900.0],["2024-09-13",88.8939,90.3242,87.5722,89.8606,233100.0],["2024-09-16",89.762,89.8113,87.8385,89.6041,193000.0],["2024-09-17",89.762,91.0936,87.9766,87.9766,159200.0],["2024-09-18",88.3416,89.5647,86.5956,87.1875,169500.0],["2024-09-19",89.762,94.3092,88.4402,93.7569,280000.0],["2024-09-20",93.2439,95.848,92.0997,94.5854,365800.0],["2024-09-23",94.9899,96.3314,93.6977,94.9405,161000.0],["2024-09-24",94.7926,94.8419,91.9912,93.9837,120400.0],["2024-09-25",94.2796,97.0613,94.1218,96.5188,319500.0],["2024-09-26",97.1599,101.5987,97.0712,97.1205,353400.0],["2024-09-27",97.8603,100.0994,97.1698,99.0637,252200.0],["2024-09-30",99.6259,100.3164,97.6038,100.0501,291300.0],["2024-10-01",100.2769,101.5593,97.4164,99.5371,211300.0],["2024-10-02",99.4385,102.2497,98.8368,102.0426,142400.0],["2024-10-03",101.7763,104.1535,100.8195,102.1412,252500.0],["2024-10-04",104.1929,106.866,102.7528,106.8167,228500.0],["2024-10-07",106.8957,111.1667,106.4025,108.1484,359400.0],["2024-10-08",108.1286,108.1681,106.1361,106.3433,197000.0],["2024-10-09",105.998,111.3048,105.5443,110.4664,250200.0],["2024-10-10",109.6871,111.729,109.046,111.4824,214800.0],["2024-10-11",111.3147,114.9742,110.3382,113.5735,241100.0],["2024-10-14",113.2382,114.3725,112.0545,112.3011,183500.0],["2024-10-15",112.4491,121.0208,107.4184,118.8409,680000.0],["2024-10-16",124.0688,128.2116,123.6348,127.5212,711000.0],["2024-10-17",129.997,134.0018,126.446,127.3436,655100.0],["2024-10-18",127.245,129.2276,124.5521,127.0378,276800.0],["2024-10-21",127.7875,130.6086,127.1759,127.5409,296900.0],["2024-10-22",126.9688,127.6395,121.7212,123.4572,329000.0],["2024-10-23",123.4721,123.4721,118.5253,119.2475,413500.0],["2024-10-24",120.8503,123.4622,119.4948,120.7315,248300.0],["2024-10-25",122.5619,125.9059,121.8495,124.7681,226700.0],["2024-10-28",125.7872,130.823,123.8975,129.804,351800.0],["2024-10-29",128.5277,132.1191,127.1525,131.6541,245800.0],["2024-10-30",131.3078,136.5316,131.3078,134.6914,382600.0],["2024-10-31",134.1473,136.2942,127.845,130.635,349400.0],["2024-11-01",131.3869,136.5712,130.6944,135.4235,324800.0],["2024-11-04",136.0963,139.9548,132.0993,135.1861,393100.0],["2024-11-05",136.0171,142.2501,136.0171,140.1428,328300.0],["2024-11-06",151.2434,156.2792,149.0074,156.1605,386700.0],["2024-11-07",157.3081,158.0007,151.372,153.3804,414200.0],["2024-11-08",151.9656,155.3393,149.2548,153.6376,278300.0],["2024-11-11",155.9033,161.0479,154.5083,155.4778,232300.0],["2024-11-12",154.0828,159.1484,149.3537,152.4999,241200.0],["2024-11-13",153.1132,156.3682,146.811,148.8392,219600.0],["2024-11-14",149.8879,150.8476,147.3057,147.6421,162600.0],["2024-11-15",143.1603,143.1603,125.6091,135.1762,713700.0],["2024-11-18",135.9776,143.002,134.5628,138.1542,279700.0],["2024-11-19",135.1861,147.3354,133.5635,147.2563,246100.0],["2024-11-20",148.9382,150.8773,141.2311,145.3072,193900.0],["2024-11-21",146.0393,154.5281,146.0393,152.4405,253400.0],["2024-11-22",154.4687,157.7039,153.3507,156.9421,209300.0],["2024-11-25",161.3645,162.255,154.0828,155.3492,307200.0],["2024-11-26",155.2206,160.5038,154.1422,159.0989,219500.0],["2024-11-27",160.4345,163.5708,152.1833,153.4002,221400.0],["2024-11-29",155.3591,158.2183,153.3804,154.2807,122900.0],["2024-12-02",154.6765,158.2975,152.114,154.4885,247900.0],["2024-12-03",149.7396,151.6292,144.585,148.3149,458300.0],["2024-12-04",148.3941,149.6703,144.1695,147.3948,302100.0],["2024-12-05",147.375,151.5303,146.5439,147.2365,386400.0],["2024-12-06",154.5874,161.3645,135.0476,145.5546,813900.0],["2024-12-09",147.2958,154.6963,143.5561,144.8027,511800.0],["2024-12-10",144.0705,146.069,137.3132,140.9342,310900.0],["2024-12-11",143.5758,147.7806,141.9434,146.5835,301400.0],["2024-12-12",146.6231,148.2061,140.5781,142.7349,253100.0],["2024-12-13",142.4678,146.3263,140.7858,141.4388,193600.0],["2024-12-16",141.4784,146.7715,141.4784,145.1687,172300.0],["2024-12-17",143.4176,146.0492,138.5796,145.0995,310800.0],["2024-12-18",147.6025,149.2251,136.0073,137.0362,280500.0],["2024-12-19",139.747,142.2204,137.3033,137.9958,243900.0],["2024-12-20",134.2561,141.2706,131.5848,137.8475,478600.0],["2024-12-23",138.164,139.3908,135.3741,138.7873,216300.0],["2024-12-24",139.9251,142.4579,138.3817,142.0423,81000.0],["2024-12-26",142.072,144.0507,139.8064,143.843,148200.0],["2024-12-27",143.4571,143.4571,138.5202,141.4289,178000.0],["2024-12-30",138.5004,139.7767,136.0369,137.4418,203600.0],["2024-12-31",137.7881,139.104,134.4045,135.5818,272700.0],["2025-01-02",137.0658,141.795,136.4426,141.795,223800.0],["2025-01-03",142.0225,148.4732,142.0225,147.4343,267100.0],["2025-01-06",150.3827,157.8325,148.6117,154.5281,423600.0],["2025-01-07",157.0509,157.2983,139.5195,148.5325,356900.0],["2025-01-08",147.6223,154.5083,143.4571,154.0136,493900.0],["2025-01-10",155.8538,158.7328,151.2829,157.7237,479700.0],["2025-01-13",156.022,156.5562,149.5614,154.3895,378100.0],["2025-01-14",157.6643,174.9682,157.6643,166.252,761000.0],["2025-01-15",173.8799,176.482,169.5169,173.6623,512100.0],["2025-01-16",174.5626,175.9972,170.8426,173.4842,290700.0],["2025-01-17",175.1067,179.4401,174.1371,175.9971,360200.0],["2025-01-21",182.0422,183.7636,172.0298,183.3778,478900.0],["2025-01-22",185.0597,189.4228,181.1221,182.062,448300.0],["2025-01-23",180.4212,180.8475,170.5173,173.4121,607300.0],["2025-01-24",172.5001,173.7393,160.8514,167.0871,682400.0],["2025-01-27",156.4794,156.4794,133.7966,136.1759,1057000.0],["2025-01-28",139.6061,139.7846,125.6078,133.182,868400.0],["2025-01-29",133.8958,135.5315,129.3255,132.032,469300.0],["2025-01-30",135.6009,138.6345,132.8647,135.71,492500.0],["2025-01-31",137.0483,137.0483,129.5833,135.6208,1046000.0],["2025-02-03",130.0988,136.2057,129.8707,132.5475,337100.0],["2025-02-04",132.7557,134.4807,126.4604,129.6328,435700.0],["2025-02-05",131.8138,142.9768,131.8138,141.7574,603100.0],["2025-02-06",146.4664,162.4177,143.9979,160.7225,928400.0],["2025-02-07",162.2095,166.8095,156.638,160.207,699200.0],["2025-02-10",160.6927,161.0694,153.2177,157.56,371900.0],["2025-02-11",154.9427,155.6466,148.013,149.6884,305500.0],["2025-02-12",145.0587,149.2026,142.6695,148.0328,341700.0],["2025-02-13",149.2721,151.0466,143.1949,146.863,269300.0],["2025-02-14",147.3488,147.9139,144.2458,147.3091,187100.0],["2025-02-18",147.1901,149.5298,136.0371,143.5815,480700.0],["2025-02-19",142.5406,144.097,140.1018,143.3138,192500.0],["2025-02-20",144.0276,144.4044,137.316,141.3112,235100.0],["2025-02-21",143.6014,143.7501,130.9712,132.4781,342700.0],["2025-02-24",132.8449,133.5686,124.9138,125.3897,410800.0],["2025-02-25",125.2113,125.7664,118.1725,124.4875,484500.0],["2025-02-26",127.5509,132.3988,126.7876,131.0604,347300.0],["2025-02-27",131.6949,134.1932,123.9225,124.3091,306500.0],["2025-02-28",123.2483,129.2561,121.6423,129.2462,288700.0],["2025-03-03",131.338,133.2811,119.1341,120.5617,409400.0],["2025-03-04",115.8526,122.9807,111.9466,119.6893,491500.0],["2025-03-05",120.5419,125.5087,116.8341,124.4776,257600.0],["2025-03-06",119.8479,119.8479,113.7112,115.2776,274300.0],["2025-03-07",115.5651,116.2888,106.1173,112.819,474100.0],["2025-03-10",108.0406,109.0518,100.1492,103.1531,602600.0],["2025-03-11",103.3811,112.2341,102.8061,109.8647,377000.0],["2025-03-12",115.9518,116.8143,112.2738,113.8501,276200.0],["2025-03-13",113.85,114.3259,109.2798,112.5216,246100.0],["2025-03-14",115.4957,120.0164,114.2367,118.9656,227700.0],["2025-03-17",117.9345,121.6324,117.9345,119.9867,202600.0],["2025-03-18",117.9742,118.0337,114.0186,116.4772,200100.0],["2025-03-19",117.0125,122.247,116.041,120.7996,254600.0],["2025-03-20",118.3608,121.4936,118.3608,119.5505,209600.0],["2025-03-21",116.7944,120.066,115.9914,119.5604,360100.0],["2025-03-24",122.8518,128.2449,122.822,128.1358,273600.0],["2025-03-25",127.7294,128.2449,123.9819,126.044,376500.0],["2025-03-26",125.7466,125.7466,117.0225,118.4897,346800.0],["2025-03-27",116.9927,118.5393,112.938,114.2367,434100.0],["2025-03-28",136.9096,149.5397,133.8363,136.9294,1399400.0],["2025-03-31",129.9798,130.8621,122.366,130.0393,735500.0],["2025-04-01",130.6242,134.9466,125.9548,133.2712,426800.0],["2025-04-02",129.8212,140.1613,128.1557,136.8302,315000.0],["2025-04-03",126.1432,132.0022,124.0712,127.6401,402400.0],["2025-04-04",118.4203,121.3052,110.2018,119.0449,486300.0],["2025-04-07",114.2962,134.4608,112.8488,123.1591,644100.0],["2025-04-08",130.0888,134.9169,123.2483,126.3811,529700.0],["2025-04-09",126.1729,147.7255,125.9647,140.7561,774500.0],["2025-04-10",134.2625,140.7759,132.5078,136.8104,436300.0],["2025-04-11",138.5057,147.9238,136.2156,146.8927,421700.0],["2025-04-14",151.007,152.7716,143.7501,146.3376,428000.0],["2025-04-15",146.5259,149.391,142.5901,144.6125,300900.0],["2025-04-16",142.7587,148.588,142.6397,147.438,438600.0],["2025-04-17",146.2979,147.7156,142.8975,144.7415,686800.0],["2025-04-21",143.7897,144.7117,124.9832,128.7901,608400.0],["2025-04-22",131.2708,135.3373,129.6005,133.2394,280900.0],["2025-04-23",139.9705,147.149,139.1751,140.5471,360500.0],["2025-04-24",140.6863,148.3222,140.4378,147.8052,211100.0],["2025-04-25",147.4075,150.8873,145.9062,150.6885,243100.0],["2025-04-28",149.555,153.0946,147.3975,151.0067,287800.0],["2025-04-29",150.2709,152.6372,147.2882,152.5279,156700.0],["2025-04-30",147.656,153.2039,142.1479,152.2495,288400.0],["2025-05-01",156.8827,161.9931,154.755,157.8869,376200.0],["2025-05-02",160.4421,167.6902,159.3484,162.8283,397100.0],["2025-05-05",158.0758,166.0397,156.9722,164.429,265700.0],["2025-05-06",162.1522,170.5238,161.1679,168.4955,329700.0],["2025-05-07",165.8309,168.3464,163.0569,166.9345,335700.0],["2025-05-08",171.7368,174.988,165.0455,170.1261,311600.0],["2025-05-09",172.393,173.1188,167.2925,169.3009,226200.0],["2025-05-12",177.9707,177.9707,168.8136,169.6289,292500.0],["2025-05-13",170.6033,178.1298,170.6033,174.5107,274900.0],["2025-05-14",176.9864,180.0586,175.9922,178.1099,350200.0],["2025-05-15",175.9524,186.3025,175.9524,182.2659,343400.0],["2025-05-16",182.6934,187.9032,179.5913,187.4161,432600.0],["2025-05-19",183.976,187.9033,182.3056,187.8933,282200.0],["2025-05-20",187.9132,189.9017,186.3423,188.6092,267800.0],["2025-05-21",187.3862,196.4936,187.3862,192.0195,501600.0],["2025-05-22",190.3591,197.8557,183.2899,195.8374,415600.0],["2025-05-23",192.2979,204.3879,192.1487,202.0912,369100.0],["2025-05-27",204.895,209.8464,201.6935,209.3095,469300.0],["2025-05-28",208.3848,213.5151,205.3126,208.4842,456100.0],["2025-05-29",210.5821,211.288,203.8212,205.8196,413200.0],["2025-05-30",203.8212,210.5423,200.1624,209.0907,466900.0],["2025-06-02",207.9275,210.0452,200.8385,208.7527,410200.0],["2025-06-03",209.7867,217.7407,207.9871,217.4623,492400.0],["2025-06-04",217.0149,218.725,213.7637,216.5476,544400.0],["2025-06-05",228.5084,242.1197,219.5005,233.8972,1031000.0],["2025-06-06",236.8601,245.182,231.9286,241.7121,583300.0],["2025-06-09",242.0799,244.496,214.9667,216.7166,1040800.0],["2025-06-10",216.5973,217.2436,202.3199,208.2456,778000.0],["2025-06-11",211.3775,223.0699,206.0781,223.0201,714300.0],["2025-06-12",220.455,223.736,216.7464,220.8427,406500.0],["2025-06-13",216.8061,217.7407,208.872,216.9155,381600.0],["2025-06-16",221.7873,227.4346,216.657,217.3331,459200.0],["2025-06-17",215.9312,217.8103,207.9076,211.5962,394200.0],["2025-06-18",211.7752,212.7694,204.8552,205.0342,384200.0],["2025-06-20",205.064,205.7898,192.7055,202.1906,877500.0],["2025-06-23",201.8327,208.1362,198.8499,207.3508,323000.0],["2025-06-24",211.7255,214.4696,208.3351,213.3958,403100.0],["2025-06-25",215.7522,216.5376,205.9191,207.8479,299300.0],["2025-06-26",211.0295,215.1059,206.3167,214.4398,388100.0],["2025-06-27",214.0222,221.3796,210.4429,218.4764,628500.0],["2025-06-30",220.3556,222.2148,213.2964,219.2122,453300.0],["2025-07-01",214.8971,216.2294,198.85,202.6082,542500.0],["2025-07-02",200.3016,205.6009,199.5062,204.9646,361900.0],["2025-07-03",205.3722,212.3817,205.3722,209.8762,192300.0],["2025-07-07",208.7925,212.7695,206.6051,208.2953,266300.0],["2025-07-08",208.4146,208.5439,198.0545,201.3654,302800.0],["2025-07-09",204.9646,207.0724,199.9635,205.4418,264600.0],["2025-07-10",205.9787,208.4743,196.9609,207.2613,321600.0],["2025-07-11",206.8039,216.5078,206.2671,211.0295,461500.0],["2025-07-14",210.9699,220.4152,210.9201,219.4607,430500.0],["2025-07-15",220.9123,225.3964,216.478,220.9223,503200.0],["2025-07-16",225.3367,226.7287,211.8348,212.0237,501100.0],["2025-07-17",211.5664,212.9484,199.9536,202.6679,724600.0],["2025-07-18",203.334,211.8846,203.334,205.4418,592900.0],["2025-07-21",205.4418,210.3932,201.8327,205.8793,387200.0],["2025-07-22",203.8212,207.0426,195.7678,204.4774,386300.0],["2025-07-23",206.9427,220.7382,205.4884,215.3495,538700.0],["2025-07-24",216.5447,224.6328,214.6323,223.4873,329800.0],["2025-07-25",227.3521,238.9463,225.7185,234.9819,528400.0],["2025-07-28",237.0637,238.0896,229.1848,235.9581,444100.0],["2025-07-29",240.5499,245.4705,232.6013,237.2131,599500.0],["2025-07-30",239.0558,242.3827,232.0136,239.5539,446200.0],["2025-07-31",241.8149,252.7916,239.1554,244.0162,599000.0],["2025-08-01",235.5696,235.5696,214.8415,224.3838,869100.0],["2025-08-04",230.8981,233.0396,217.2221,222.5311,501500.0],["2025-08-05",223.1188,232.3822,222.6307,232.2129,347700.0],["2025-08-06",228.6569,230.6889,219.3835,228.9956,311200.0],["2025-08-07",230.9977,237.9402,228.2186,234.0755,308400.0],["2025-08-08",236.0676,239.9722,233.1193,238.0797,237900.0],["2025-08-11",236.1573,236.1573,223.3678,227.1827,289200.0],["2025-08-12",231.2467,238.8068,228.0294,238.1096,242000.0],["2025-08-13",239.2849,243.1596,219.6425,228.6171,382800.0],["2025-08-14",228.0991,230.0116,222.2622,223.6566,166600.0],["2025-08-15",224.3539,224.3539,215.0307,223.1088,320100.0],["2025-08-18",220.1306,224.9914,219.1345,224.4336,141700.0],["2025-08-19",222.4116,223.1985,210.6181,212.9191,245300.0],["2025-08-20",211.5146,215.1004,202.7492,215.0407,294500.0],["2025-08-21",215.3395,218.3576,214.3335,217.4312,142800.0],["2025-08-22",218.9452,226.8441,217.4611,221.286,258900.0],["2025-08-25",221.2262,227.7604,220.031,225.9874,196700.0],["2025-08-26",225.9875,229.6131,224.1148,229.1151,243400.0],["2025-08-27",228.6569,229.0753,223.2582,225.9775,165900.0],["2025-08-28",227.113,244.2154,227.0532,241.1276,493400.0],["2025-08-29",237.1932,238.7271,220.7481,227.3222,505500.0],["2025-09-02",219.1345,225.0113,211.8832,223.2084,375400.0],["2025-09-03",225.9675,229.1549,223.059,226.1369,331400.0],["2025-09-04",228.4179,238.0398,227.2724,236.8944,679300.0],["2025-09-05",211.425,219.0847,196.225,210.6779,1440100.0],["2025-09-08",210.1799,212.3414,202.1516,203.0381,645000.0],["2025-09-09",203.1975,216.9531,201.4543,216.5547,476600.0],["2025-09-10",218.1882,234.5636,218.1882,224.9316,476600.0],["2025-09-11",227.6011,233.0794,226.1269,231.675,349100.0],["2025-09-12",230.669,233.2189,226.8939,229.404,305600.0],["2025-09-15",233.1492,244.0362,232.0834,237.8107,396800.0],["2025-09-16",237.9104,240.0818,233.4181,237.2828,210800.0],["2025-09-17",237.2828,241.7452,234.6732,238.4781,220800.0],["2025-09-18",241.048,260.9693,239.6734,258.5588,542900.0],["2025-09-19",263.1009,266.9457,257.1643,259.6146,601700.0],["2025-09-22",255.3913,268.2904,253.9968,267.2843,299900.0],["2025-09-23",268.2107,269.0573,260.9693,265.591,280600.0],["2025-09-24",265.0432,267.8521,257.2938,259.5349,219900.0],["2025-09-25",250.6301,259.5549,239.2949,257.1544,514500.0],["2025-09-26",258.9772,265.85,258.9772,265.6807,281200.0],["2025-09-29",271.7467,277.9024,266.0891,270.0036,346900.0],["2025-09-30",271.179,272.1053,262.7622,268.9876,277800.0],["2025-10-01",265.9396,278.8487,262.9714,278.52,318900.0],["2025-10-02",278.8985,282.2353,262.5929,270.2726,316500.0],["2025-10-03",271.926,271.926,259.9732,261.2283,260400.0],["2025-10-06",265.7205,271.4081,260.9693,262.4933,233700.0],["2025-10-07",264.9436,267.9417,258.3895,267.4736,174300.0],["2025-10-08",269.8542,281.0898,268.1808,280.5619,271500.0],["2025-10-09",279.3865,280.2531,266.4576,269.0275,339100.0],["2025-10-10",275.7509,278.5897,254.5945,255.1423,349400.0],["2025-10-13",270.3323,293.8793,270.3323,293.5605,469900.0],["2025-10-14",286.359,300.1247,282.1756,299.537,463900.0],["2025-10-15",306.4596,312.2667,301.7881,311.2706,433800.0],["2025-10-16",315.7728,318.7411,294.0486,295.224,394000.0],["2025-10-17",292.2358,298.1225,277.0757,282.823,404400.0],["2025-10-20",288.8591,299.3178,286.867,289.1281,262400.0],["2025-10-21",284.9844,285.9705,269.9339,279.8945,439000.0],["2025-10-22",281.9165,281.9165,256.6065,266.5672,592000.0],["2025-10-23",267.0163,277.4247,267.0163,275.5486,225700.0],["2025-10-24",283.2326,300.2872,282.6837,295.9362,336000.0],["2025-10-27",299.898,301.6145,291.9146,294.3795,228500.0],["2025-10-28",294.8186,296.1758,285.8672,291.8547,207100.0],["2025-10-29",294.629,300.3771,290.7071,291.6152,405400.0],["2025-10-30",286.2464,298.1417,280.0692,297.7126,368100.0],["2025-10-31",306.4245,315.7452,298.8402,305.5763,408300.0],["2025-11-03",308.1609,310.7056,301.375,309.7676,220900.0],["2025-11-04",303.2511,306.5942,289.3998,302.5725,181200.0],["2025-11-05",302.7521,330.3249,302.7521,324.2575,323300.0],["2025-11-06",323.3294,323.3294,308.3705,310.7356,192700.0],["2025-11-07",304.3688,317.8508,289.4398,310.9352,365200.0],["2025-11-10",326.8222,339.5259,324.3274,335.2647,349800.0],["2025-11-11",332.6302,348.4973,329.317,347.16,277300.0],["2025-11-12",353.2674,364.3344,336.1928,364.0251,374300.0],["2025-11-13",359.4446,363.9752,331.8219,334.4065,493500.0],["2025-11-14",323.2197,354.6844,317.8408,350.9123,353900.0],["2025-11-17",351.1318,363.8355,340.5936,345.6332,237600.0],["2025-11-18",340.2943,352.7285,337.8693,343.6473,324800.0],["2025-11-19",350.3734,365.7016,346.7808,357.9776,332600.0],["2025-11-20",372.6072,398.4736,349.9842,352.5688,634600.0],["2025-11-21",344.286,352.8482,321.5531,334.636,474700.0],["2025-11-24",341.6016,383.5546,341.6016,371.1802,494800.0],["2025-11-25",366.7095,373.9146,359.255,372.5175,208400.0],["2025-11-26",374.3736,387.8057,362.598,379.8323,434600.0],["2025-11-28",384.1932,395.7193,380.1217,394.3821,127600.0],["2025-12-01",369.8929,373.5253,355.6524,362.9772,478800.0],["2025-12-02",365.003,372.3977,354.435,356.7402,349000.0],["2025-12-03",355.2433,358.3069,342.3001,350.3634,410500.0],["2025-12-04",348.0182,367.4479,346.9505,355.6524,626300.0],["2025-12-05",296.1957,316.0745,275.7082,313.0508,1340600.0],["2025-12-08",314.2583,326.0738,304.6781,318.6492,421500.0],["2025-12-09",320.7748,333.5582,318.6092,332.1811,428400.0],["2025-12-10",327.3511,337.3005,321.8326,325.0958,559600.0],["2025-12-11",324.9561,340.2943,317.3419,329.9158,395400.0],["2025-12-12",327.3212,330.8638,307.0033,319.2479,479400.0],["2025-12-15",324.9361,324.9361,314.0487,316.9227,282100.0],["2025-12-16",315.6454,325.954,311.8333,319.4375,245600.0],["2025-12-17",319.3378,328.9079,289.4996,295.9463,459400.0],["2025-12-18",299.8881,316.783,299.7483,313.2503,284100.0],["2025-12-19",315.7152,328.3191,315.7152,324.9162,420100.0],["2025-12-22",332.3907,343.2382,327.3212,337.2007,246300.0],["2025-12-23",336.0032,343.0585,331.5624,332.5403,233300.0],["2025-12-24",330.4647,330.9836,325.1557,327.5807,77300.0],["2025-12-26",331.1532,331.4826,322.3315,324.4671,140100.0],["2025-12-29",320.9743,327.6704,316.1443,320.0662,201200.0],["2025-12-30",319.8367,320.1161,314.3181,314.7872,124800.0],["2025-12-31",314.3481,317.7211,310.2965,312.6715,180000.0],["2026-01-02",316.4038,327.6605,316.4038,325.2854,209600.0],["2026-01-05",330.3948,342.2901,330.3948,338.8373,217100.0],["2026-01-06",335.8435,335.8435,312.3722,329.7362,366800.0],["2026-01-07",332.3208,341.2922,323.3295,336.3325,350100.0],["2026-01-08",337.2007,341.3421,306.5343,313.3302,420700.0],["2026-01-09",317.3419,319.3377,305.3268,311.2245,300200.0],["2026-01-12",308.6399,321.3336,305.0574,308.62,237000.0],["2026-01-13",311.484,322.0122,310.1069,313.44,307200.0],["2026-01-14",312.7813,321.3036,307.9413,317.1024,305900.0],["2026-01-15",322.0621,336.5021,322.0621,328.9777,248600.0],["2026-01-16",334.8356,391.6678,334.8356,382.866,893400.0],["2026-01-20",370.6114,393.2944,370.6114,383.5446,464400.0],["2026-01-21",384.752,397.1763,379.962,396.5975,398300.0],["2026-01-22",395.7682,399.675,374.6953,380.051,335100.0],["2026-01-23",375.7944,377.7328,362.9349,363.5844,276800.0],["2026-01-26",362.9849,366.0823,347.5074,353.2128,340900.0],["2026-01-27",358.7882,365.283,349.316,362.2854,352800.0],["2026-01-28",363.3346,366.3022,349.7156,358.5784,284500.0],["2026-01-29",361.9057,362.7051,342.7013,355.2212,375400.0],["2026-01-30",350.2152,366.7018,345.639,346.828,528700.0],["2026-02-02",350.425,359.7075,349.4758,355.4809,297200.0],["2026-02-03",364.4936,381.4298,364.4936,381.4199,354900.0],["2026-02-04",385.6864,385.6864,333.1192,353.8523,647700.0],["2026-02-05",345.4391,360.9465,339.7238,345.6889,321700.0],["2026-02-06",356.7099,371.8776,351.3043,351.8039,417200.0],["2026-02-09",356.0605,373.4763,352.5833,369.6994,403700.0],["2026-02-10",367.8409,376.6937,365.6027,371.1682,270200.0],["2026-02-11",382.6888,423.4457,382.6888,422.1567,807800.0],["2026-02-12",424.255,449.5345,412.9542,413.3139,1171700.0],["2026-02-13",405.0506,418.0601,390.9221,409.6169,325500.0],["2026-02-17",406.0598,416.1816,396.6974,406.5494,301200.0],["2026-02-18",408.1781,433.6474,408.1781,413.7835,358500.0],["2026-02-19",414.6528,433.6474,408.318,431.8289,288700.0],["2026-02-20",429.1111,446.377,429.1111,437.2544,290800.0],["2026-02-23",434.047,442.2903,420.3382,441.3511,351100.0],["2026-02-24",432.5283,449.6344,417.5305,447.2364,439900.0],["2026-02-25",454.3705,459.3765,440.332,441.9806,220300.0],["2026-02-26",444.6384,452.8917,424.6547,452.1623,360400.0],["2026-02-27",447.636,458.6271,436.3552,450.8834,284800.0],["2026-03-02",435.6458,450.8834,432.1985,444.9981,349900.0],["2026-03-03",426.6531,444.9981,411.6553,438.5734,362200.0],["2026-03-04",449.8342,469.4982,441.501,462.9835,505800.0],["2026-03-05",455.4296,456.0392,415.662,429.9004,429900.0],["2026-03-06",415.4122,431.689,404.671,413.8635,279200.0],["2026-03-09",414.2432,467.0902,411.6253,466.0011,778900.0],["2026-03-10",466.6206,477.8714,456.5887,458.3373,671900.0],["2026-03-11",455.3697,483.7367,451.1831,472.4758,334800.0],["2026-03-12",460.8752,470.6273,452.6319,458.9268,464900.0],["2026-03-13",462.2441,475.6133,447.9657,457.9376,302500.0],["2026-03-16",471.1169,482.6076,461.2449,466.141,335700.0],["2026-03-17",464.6322,480.4893,464.6322,473.2452,285400.0],["2026-03-18",476.1428,485.3054,468.6089,469.4283,329400.0],["2026-03-19",457.2482,492.2997,453.6311,479.5101,382500.0],["2026-03-20",479.5901,485.4652,460.9552,473.465,2581700.0],["2026-03-23",472.276,492.1998,455.6395,462.7737,510200.0],["2026-03-24",459.1267,470.2876,442.5102,444.4686,658000.0],["2026-03-25",446.5669,454.1807,431.3393,437.1246,539900.0],["2026-03-26",429.8405,432.2186,398.6259,410.5162,600500.0],["2026-03-27",505.1892,578.5296,505.1892,566.1596,1969300.0],["2026-03-30",570.1064,587.5223,500.513,513.5624,948200.0],["2026-03-31",523.3445,544.5572,506.1784,544.2075,613000.0],["2026-04-01",548.7538,577.94,546.3158,570.9158,517100.0],["2026-04-02",554.1395,579.259,546.8853,574.6927,295300.0],["2026-04-06",583.3057,587.1825,564.6709,571.845,311400.0],["2026-04-07",572.1748,577.0108,559.575,576.4813,287300.0],["2026-04-08",598.5233,614.5003,584.6746,587.8021,457800.0],["2026-04-09",596.6148,615.1797,585.8136,608.7949,326000.0],["2026-04-10",610.8433,614.1606,599.5125,603.3494,219800.0],["2026-04-13",604.7083,618.3672,591.1993,597.9538,259600.0],["2026-04-14",605.2179,606.0172,591.6489,603.4193,201200.0],["2026-04-15",594.5166,606.4469,589.2109,605.9373,224000.0],["2026-04-16",605.108,609.5044,594.3367,601.3411,250400.0],["2026-04-17",606.9365,619.4962,589.9703,597.3942,808600.0],["2026-04-20",593.0878,611.243,567.2787,610.7134,282600.0],["2026-04-21",614.5003,626.3707,606.9565,614.92,315900.0],["2026-04-22",627.68,651.99,623.04,651.68,271500.0],["2026-04-23",660.0,683.12,645.97,656.79,362800.0],["2026-04-24",659.43,670.0,649.77,652.99,213500.0],["2026-04-27",660.48,669.57,639.99,660.85,221900.0],["2026-04-28",645.29,649.22,607.21,630.7,298300.0],["2026-04-29",631.65,642.91,623.27,630.07,219000.0],["2026-04-30",643.58,674.58,642.54,669.98,224900.0],["2026-05-01",668.62,704.59,663.14,702.27,314800.0],["2026-05-04",713.43,715.98,690.27,697.15,199800.0],["2026-05-05",715.89,742.3,711.89,720.0,294400.0],["2026-05-06",713.5,737.16,693.41,727.54,329800.0],["2026-05-07",724.95,728.55,687.89,690.0,332900.0],["2026-05-08",700.35,717.02,680.07,680.26,251500.0],["2026-05-11",681.63,690.09,670.0,683.52,381200.0],["2026-05-12",670.0,685.0,647.78,681.01,266000.0],["2026-05-13",690.33,729.33,667.32,719.92,279800.0],["2026-05-14",722.87,748.5,716.5,740.91,250700.0],["2026-05-15",712.6,727.85,690.0,722.31,279400.0],["2026-05-18",711.48,713.74,653.58,664.76,317100.0],["2026-05-19",651.8,658.28,615.0,639.58,342400.0],["2026-05-20",651.99,654.99,627.14,630.5,300600.0],["2026-05-21",637.04,650.5,630.98,644.64,211000.0],["2026-05-22",650.73,661.91,632.0,656.35,252500.0],["2026-05-26",671.51,688.94,666.1,670.66,271500.0],["2026-05-27",676.12,686.62,660.0,673.51,284300.0],["2026-05-28",668.28,680.22,647.0,677.45,275500.0],["2026-05-29",679.45,679.45,635.01,667.02,294800.0],["2026-06-01",654.39,664.06,636.42,646.89,245100.0],["2026-06-02",644.6,670.6,644.6,663.14,236000.0],["2026-06-03",662.53,693.01,652.29,686.37,312200.0],["2026-06-04",667.54,699.71,657.95,689.43,379400.0],["2026-06-05",697.68,779.0,660.26,694.72,1079000.0],["2026-06-08",699.25,701.0,601.2,619.98,694500.0],["2026-06-09",632.97,639.97,576.37,613.93,383400.0],["2026-06-10",609.74,623.28,578.25,588.9,306500.0],["2026-06-11",602.8,627.14,600.45,623.66,263400.0],["2026-06-12",625.34,651.9,614.5,641.68,314600.0],["2026-06-15",657.62,694.99,647.99,688.87,323600.0],["2026-06-16",693.45,729.7,688.0,690.39,382300.0],["2026-06-17",695.56,738.1,695.56,719.52,317800.0],["2026-06-18",731.95,746.51,707.86,738.85,522900.0],["2026-06-22",749.0,791.38,743.65,790.0,395900.0],["2026-06-23",745.63,746.34,715.3,736.77,438100.0],["2026-06-24",729.42,752.0,712.0,732.24,299700.0],["2026-06-25",746.0,780.53,735.0,753.07,236500.0],["2026-06-26",736.57,768.52,708.84,765.46,807700.0],["2026-06-29",772.67,798.0,746.25,791.56,426600.0],["2026-06-30",783.85,805.75,783.49,798.55,260500.0],["2026-07-01",781.19,781.19,751.0,764.56,263300.0],["2026-07-02",762.13,764.76,692.06,706.15,293300.0],["2026-07-06",723.62,764.43,718.2334,725.23,263829.056507],["2026-07-07",704.71,704.71,631.09,663.18,404211.024997],["2026-07-08",651.29,674.99,645.5,665.46,212193.879508],["2026-07-09",687.02,705.85,678.64,687.49,181718.553653],["2026-07-10",679.2,681.04,630.01,630.32,308923.882015],["2026-07-13",615.4,621.03,588.39,599.74,307124.721496],["2026-07-14",618.27,630,610.31,620.74,207588.3578],["2026-07-15",616.88,626,587.09,609.24,234616.980595],["2026-07-16",597.905,597.905,538.01,547.51,416653.405068],["2026-07-17",528.67,551.26,508.77,551.26,728955.246808],["2026-07-20",566,605.44,559.53,602.18,475668.025055],["2026-07-21",625.26,635.76,600.38,605.52,267849.556049],["2026-07-22",600.7,616.02,586.25,610.35,301368.061486],["2026-07-23",604.02,619.65,590.62,602.3,384893.499818],["2026-07-24",595.28,608.7543,564.59,568.92,216770.044839],["2026-07-27",568.65,574.16,523.49,542.52,303538.17126],["2026-07-28",520.82,527.46,483.01,522.7,399572.018868],["2026-07-29",522.34,523.38,488.5,492.35,299241.714814],["2026-07-30",522,583.67,522,579.87,630672.279027],["2026-07-31",594.79,604.5724,567.61,570.43,322593.07383],["2026-08-03",572.46,604.6125,536.23,592.66,194871.783178],["2026-08-04",602.85,626.47,596.64,617.68,237264.771383],["2026-08-05",620.8,632.545,601.79,601.82,195676.299364],["2026-08-06",589.94,616.715,588.2,590.87,154882.056331],["2026-08-07",607,609.97,581.7857,597.33,137457.28017],["2026-08-10",603.73,607.435,587.5545,592.885,41354.067617],["2026-08-11",588.63,603.45,578.23,578.51,258323.745949],["2026-08-12",602.32,608.67,572.1,572.1,268224.04733],["2026-08-13",569.1,582.925,558.5,558.89,284986.804743],["2026-08-14",557.12,583,554.0703,578.22,246690.998095]]}