{"t":"AUB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-10-06",2.9965,3.1426,2.9234,2.9234,8700.0],["1993-10-07",3.2157,3.2157,3.2157,3.2157,300.0],["1993-10-08",3.1792,3.1792,3.1792,3.1792,1200.0],["1993-10-11",3.3619,3.3619,3.3619,3.3619,600.0],["1993-10-12",3.3619,3.3619,3.3619,3.3619,0.0],["1993-10-13",3.3619,3.3619,3.3619,3.3619,3000.0],["1993-10-14",3.2888,3.2888,3.2888,3.2888,300.0],["1993-10-15",3.9466,3.9466,3.9466,3.9466,600.0],["1993-10-18",3.2888,3.2888,3.2888,3.2888,3000.0],["1993-10-19",3.2888,3.2888,3.2888,3.2888,0.0],["1993-10-20",3.3619,3.3619,3.3619,3.3619,1800.0],["1993-10-21",3.3619,3.3619,3.3619,3.3619,0.0],["1993-10-22",3.3619,3.3619,3.3619,3.3619,0.0],["1993-10-25",3.3619,3.3619,3.3619,3.3619,900.0],["1993-10-26",3.3619,3.3619,3.3619,3.3619,0.0],["1993-10-27",3.2888,3.5081,3.2888,3.3619,5700.0],["1993-10-28",3.3619,3.3619,3.3619,3.3619,0.0],["1993-10-29",3.2157,3.2157,3.2157,3.2157,1500.0],["1993-11-01",3.5081,3.8004,3.5081,3.8004,2100.0],["1993-11-02",3.3619,3.3619,3.3619,3.3619,1200.0],["1993-11-03",3.3619,3.3619,3.3619,3.3619,0.0],["1993-11-04",3.3619,3.3619,3.3619,3.3619,0.0],["1993-11-05",3.3619,3.3619,3.3619,3.3619,0.0],["1993-11-08",3.4167,3.4167,3.4167,3.4167,300.0],["1993-11-09",3.4167,3.4167,3.4167,3.4167,0.0],["1993-11-10",3.435,3.435,3.435,3.435,300.0],["1993-11-11",3.435,3.435,3.435,3.435,0.0],["1993-11-12",3.3984,3.3984,3.3984,3.3984,4200.0],["1993-11-15",3.435,3.435,3.435,3.435,300.0],["1993-11-16",3.3619,3.3984,3.3619,3.3984,2700.0],["1993-11-17",3.3984,3.3984,3.3984,3.3984,0.0],["1993-11-18",3.3984,3.3984,3.3984,3.3984,0.0],["1993-11-19",3.3984,3.3984,3.3984,3.3984,0.0],["1993-11-22",3.3984,3.3984,3.3984,3.3984,0.0],["1993-11-23",3.3984,3.3984,3.3984,3.3984,0.0],["1993-11-24",3.3984,3.3984,3.3984,3.3984,0.0],["1993-11-26",3.3984,3.3984,3.3984,3.3984,0.0],["1993-11-29",3.3984,3.3984,3.3984,3.3984,0.0],["1993-11-30",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-01",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-02",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-03",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-06",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-07",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-08",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-09",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-10",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-13",3.5812,3.5812,3.3984,3.3984,5100.0],["1993-12-14",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-15",3.3984,3.3984,3.3984,3.3984,0.0],["1993-12-16",3.2888,3.2888,3.2888,3.2888,600.0],["1993-12-17",3.9466,3.9466,3.9466,3.9466,300.0],["1993-12-20",3.5446,3.5446,3.4898,3.4898,3900.0],["1993-12-21",3.4898,3.4898,3.4898,3.4898,0.0],["1993-12-22",3.4898,3.4898,3.4898,3.4898,0.0],["1993-12-23",3.4898,3.4898,3.4898,3.4898,0.0],["1993-12-27",3.4898,3.4898,3.4898,3.4898,0.0],["1993-12-28",3.2157,3.2157,3.2157,3.2157,2100.0],["1993-12-29",3.2157,3.2157,3.2157,3.2157,0.0],["1993-12-30",3.2157,3.2157,3.2157,3.2157,0.0],["1993-12-31",3.2157,3.2157,3.2157,3.2157,1500.0],["1994-01-03",3.2157,3.2157,3.2157,3.2157,0.0],["1994-01-04",3.2157,3.2157,3.2157,3.2157,300.0],["1994-01-05",3.2157,3.2157,3.2157,3.2157,0.0],["1994-01-06",3.5081,3.5081,3.5081,3.5081,1500.0],["1994-01-07",3.5812,3.5812,3.5812,3.5812,600.0],["1994-01-10",3.8004,3.8004,3.8004,3.8004,600.0],["1994-01-11",3.5081,3.5081,3.2888,3.2888,1800.0],["1994-01-12",3.2888,3.2888,3.2888,3.2888,0.0],["1994-01-13",3.8004,3.8004,3.8004,3.8004,300.0],["1994-01-14",3.8004,3.8004,3.8004,3.8004,2100.0],["1994-01-17",3.3619,3.3619,3.3619,3.3619,600.0],["1994-01-18",3.3619,3.3619,3.3619,3.3619,0.0],["1994-01-19",3.3619,3.3619,3.3619,3.3619,0.0],["1994-01-20",3.3619,3.3619,3.3619,3.3619,0.0],["1994-01-21",3.8004,3.8004,3.8004,3.8004,3900.0],["1994-01-24",3.2157,3.2157,3.2157,3.2157,300.0],["1994-01-25",3.6542,3.6542,3.3619,3.3619,4800.0],["1994-01-26",3.435,3.6542,3.435,3.6542,4800.0],["1994-01-27",3.6542,3.6542,3.6542,3.6542,0.0],["1994-01-28",3.5081,3.5081,3.5081,3.5081,2400.0],["1994-01-31",3.9466,3.9466,3.9466,3.9466,1800.0],["1994-02-01",3.9466,3.9466,3.6542,3.9466,2700.0],["1994-02-02",3.5081,3.6542,3.5081,3.6542,1500.0],["1994-02-03",3.6542,3.6542,3.6542,3.6542,0.0],["1994-02-04",3.6542,3.6542,3.6542,3.6542,0.0],["1994-02-07",3.5812,3.5812,3.5812,3.5812,1800.0],["1994-02-08",3.5812,3.5812,3.5812,3.5812,0.0],["1994-02-09",3.9466,3.9466,3.9466,3.9466,600.0],["1994-02-10",3.9466,3.9466,3.9466,3.9466,3000.0],["1994-02-11",3.9466,3.9466,3.9466,3.9466,0.0],["1994-02-14",4.0927,4.0927,4.0927,4.0927,600.0],["1994-02-15",4.0927,4.0927,4.0927,4.0927,0.0],["1994-02-16",3.8004,4.0927,3.8004,4.0927,8700.0],["1994-02-17",4.2389,4.3668,4.2389,4.3668,12900.0],["1994-02-18",4.0927,4.0927,4.0927,4.0927,2100.0],["1994-02-22",4.0927,4.1658,4.0927,4.1658,6600.0],["1994-02-23",4.0927,4.0927,4.0927,4.0927,1200.0],["1994-02-24",4.3851,4.3851,4.3851,4.3851,900.0],["1994-02-25",4.0927,4.0927,4.0927,4.0927,1200.0],["1994-02-28",4.0927,4.2389,4.0927,4.2389,3000.0],["1994-03-01",4.2389,4.2389,4.2389,4.2389,600.0],["1994-03-02",4.0927,4.0927,4.0927,4.0927,600.0],["1994-03-03",4.0927,4.0927,4.0927,4.0927,0.0],["1994-03-04",4.0927,4.0927,4.0927,4.0927,0.0],["1994-03-07",4.0927,4.0927,4.0927,4.0927,0.0],["1994-03-08",3.6542,3.6542,3.6542,3.6542,3000.0],["1994-03-09",3.6542,3.6542,3.6542,3.6542,0.0],["1994-03-10",3.6542,3.6542,3.6542,3.6542,0.0],["1994-03-11",3.6542,3.6542,3.6542,3.6542,0.0],["1994-03-14",3.6542,3.6542,3.6542,3.6542,0.0],["1994-03-15",3.6542,3.6542,3.6542,3.6542,0.0],["1994-03-16",3.6542,3.6542,3.6542,3.6542,0.0],["1994-03-17",4.0927,4.0927,4.0927,4.0927,300.0],["1994-03-18",4.0927,4.0927,4.0927,4.0927,3000.0],["1994-03-21",3.9466,3.9466,3.8004,3.8004,1200.0],["1994-03-22",3.8004,3.8004,3.8004,3.8004,0.0],["1994-03-23",3.8004,3.8004,3.8004,3.8004,0.0],["1994-03-24",3.8735,3.9466,3.8735,3.9466,5400.0],["1994-03-25",4.3851,4.3851,3.8735,3.8735,2100.0],["1994-03-28",3.8735,3.8735,3.8735,3.8735,600.0],["1994-03-29",3.8735,3.8735,3.8735,3.8735,0.0],["1994-03-30",4.0927,4.0927,4.0927,4.0927,300.0],["1994-03-31",4.0927,4.0927,4.0927,4.0927,0.0],["1994-04-04",3.8735,3.8735,3.8735,3.8735,300.0],["1994-04-05",3.8735,3.8735,3.8735,3.8735,0.0],["1994-04-06",3.8735,4.1658,3.8735,4.1658,600.0],["1994-04-07",3.7273,3.9466,3.7273,3.9466,3600.0],["1994-04-08",3.8735,3.8735,3.8735,3.8735,300.0],["1994-04-11",3.6542,3.9831,3.6542,3.9831,5700.0],["1994-04-12",3.9831,3.9831,3.9831,3.9831,0.0],["1994-04-13",3.6542,4.2389,3.6542,4.2389,2700.0],["1994-04-14",3.6542,3.837,3.6542,3.837,1200.0],["1994-04-15",3.7273,3.7273,3.7273,3.7273,300.0],["1994-04-18",3.7273,3.7273,3.7273,3.7273,0.0],["1994-04-19",3.6542,3.6542,3.6542,3.6542,600.0],["1994-04-20",3.6542,3.6542,3.6542,3.6542,0.0],["1994-04-21",3.6542,3.6542,3.6542,3.6542,0.0],["1994-04-22",3.6542,3.6542,3.6542,3.6542,0.0],["1994-04-25",3.5812,3.5812,3.5812,3.5812,900.0],["1994-04-26",3.5812,3.5812,3.5812,3.5812,0.0],["1994-04-28",3.5812,3.5812,3.5812,3.5812,0.0],["1994-04-29",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-02",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-03",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-04",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-05",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-06",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-09",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-10",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-11",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-12",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-13",3.5812,3.5812,3.5812,3.5812,0.0],["1994-05-16",3.6542,3.6542,3.6542,3.6542,600.0],["1994-05-17",3.3619,3.3619,3.3619,3.3619,900.0],["1994-05-18",3.3619,3.3619,3.3619,3.3619,0.0],["1994-05-19",3.3619,3.3619,3.3619,3.3619,0.0],["1994-05-20",3.2157,3.5081,3.2157,3.3619,11700.0],["1994-05-23",3.3619,3.3619,3.3619,3.3619,0.0],["1994-05-24",3.5081,3.5081,3.5081,3.5081,600.0],["1994-05-25",3.5081,3.5081,3.5081,3.5081,0.0],["1994-05-26",3.5081,3.5081,3.5081,3.5081,0.0],["1994-05-27",3.545,3.545,3.545,3.545,0.0],["1994-05-31",3.2496,3.2496,3.2496,3.2496,300.0],["1994-06-01",3.2496,3.2496,3.2496,3.2496,0.0],["1994-06-02",3.2496,3.2496,3.2496,3.2496,0.0],["1994-06-03",3.2496,3.2496,3.2496,3.2496,0.0],["1994-06-06",3.6927,3.6927,3.6927,3.6927,1500.0],["1994-06-07",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-08",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-09",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-10",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-13",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-14",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-15",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-16",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-17",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-20",3.6927,3.6927,3.6927,3.6927,0.0],["1994-06-21",3.6927,3.6927,3.6927,3.6927,1200.0],["1994-06-22",3.3973,3.3973,3.3973,3.3973,1500.0],["1994-06-23",3.3973,3.3973,3.3973,3.3973,0.0],["1994-06-24",3.3973,3.3973,3.3973,3.3973,0.0],["1994-06-27",3.3973,3.3973,3.3973,3.3973,0.0],["1994-06-28",3.3973,3.3973,3.3973,3.3973,0.0],["1994-06-29",3.3973,3.3973,3.3973,3.3973,0.0],["1994-06-30",3.3973,3.8219,3.3973,3.6927,73800.0],["1994-07-01",3.9143,3.9881,3.3973,3.3973,1200.0],["1994-07-05",3.3973,3.3973,3.3973,3.3973,0.0],["1994-07-06",3.3973,3.3973,3.3973,3.3973,0.0],["1994-07-07",3.3973,3.3973,3.3973,3.3973,0.0],["1994-07-08",3.6927,3.6927,3.6927,3.6927,600.0],["1994-07-11",3.5265,3.5265,3.5265,3.5265,300.0],["1994-07-12",3.8404,3.8404,3.8404,3.8404,900.0],["1994-07-13",3.8404,3.8404,3.8404,3.8404,0.0],["1994-07-14",3.8404,3.8404,3.8404,3.8404,0.0],["1994-07-15",3.8404,3.8404,3.8404,3.8404,0.0],["1994-07-18",3.8404,3.8404,3.8404,3.8404,0.0],["1994-07-19",3.8404,3.8404,3.8404,3.8404,0.0],["1994-07-20",3.3973,3.3973,3.3973,3.3973,300.0],["1994-07-21",3.3973,3.3973,3.3973,3.3973,300.0],["1994-07-22",3.545,3.545,3.545,3.545,1200.0],["1994-07-25",3.545,3.545,3.545,3.545,0.0],["1994-07-26",3.545,3.545,3.545,3.545,0.0],["1994-07-27",3.4711,3.4711,3.4711,3.4711,600.0],["1994-07-28",3.4711,3.4711,3.4711,3.4711,0.0],["1994-07-29",3.4711,3.4711,3.4711,3.4711,0.0],["1994-08-01",3.4711,3.4711,3.4711,3.4711,0.0],["1994-08-02",3.4711,3.4711,3.4711,3.4711,0.0],["1994-08-03",3.6927,3.6927,3.4711,3.4711,900.0],["1994-08-04",3.4711,3.4711,3.4711,3.4711,0.0],["1994-08-05",3.6188,3.6188,3.6188,3.6188,1500.0],["1994-08-08",3.8404,3.8404,3.8404,3.8404,300.0],["1994-08-09",3.8404,3.8404,3.8404,3.8404,0.0],["1994-08-10",3.6927,3.9881,3.6927,3.9881,1800.0],["1994-08-11",3.9881,3.9881,3.6188,3.6188,1500.0],["1994-08-12",3.6188,3.6188,3.6188,3.6188,0.0],["1994-08-15",4.1358,4.1358,4.1358,4.1358,900.0],["1994-08-16",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-17",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-18",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-19",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-22",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-23",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-24",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-25",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-26",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-29",4.1358,4.1358,4.1358,4.1358,0.0],["1994-08-30",3.545,3.545,3.545,3.545,1500.0],["1994-08-31",3.545,3.545,3.545,3.545,0.0],["1994-09-01",3.545,3.545,3.545,3.545,0.0],["1994-09-02",3.545,3.545,3.545,3.545,600.0],["1994-09-06",3.545,3.545,3.545,3.545,0.0],["1994-09-07",3.545,3.545,3.545,3.545,0.0],["1994-09-08",3.545,3.545,3.545,3.545,0.0],["1994-09-09",3.545,3.545,3.545,3.545,0.0],["1994-09-12",3.6188,3.6188,3.6188,3.6188,3000.0],["1994-09-13",3.6188,3.6188,3.6188,3.6188,0.0],["1994-09-14",3.9881,3.9881,3.9881,3.9881,600.0],["1994-09-15",3.9881,3.9881,3.9881,3.9881,0.0],["1994-09-16",3.9881,3.9881,3.9881,3.9881,0.0],["1994-09-19",3.9881,3.9881,3.9881,3.9881,0.0],["1994-09-20",3.9881,3.9881,3.9881,3.9881,0.0],["1994-09-21",3.9881,3.9881,3.6927,3.6927,900.0],["1994-09-22",3.6927,3.6927,3.6927,3.6927,0.0],["1994-09-23",3.545,3.545,3.545,3.545,900.0],["1994-09-26",3.545,3.545,3.545,3.545,0.0],["1994-09-27",3.545,3.545,3.545,3.545,0.0],["1994-09-28",3.9881,3.9881,3.9881,3.9881,900.0],["1994-09-29",3.9881,3.9881,3.9881,3.9881,0.0],["1994-09-30",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-03",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-04",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-05",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-06",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-07",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-10",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-11",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-12",3.9881,3.9881,3.9881,3.9881,0.0],["1994-10-13",3.9143,3.9143,3.9143,3.9143,900.0],["1994-10-14",3.9143,3.9143,3.9143,3.9143,0.0],["1994-10-17",3.9143,3.9143,3.9143,3.9143,0.0],["1994-10-18",3.9143,3.9143,3.9143,3.9143,0.0],["1994-10-19",3.9143,3.9143,3.9143,3.9143,0.0],["1994-10-20",3.9143,3.9143,3.9143,3.9143,0.0],["1994-10-21",3.9143,3.9143,3.9143,3.9143,0.0],["1994-10-24",3.9143,3.9143,3.9143,3.9143,0.0],["1994-10-25",4.1358,4.1358,4.1358,4.1358,300.0],["1994-10-26",4.1358,4.1358,4.1358,4.1358,0.0],["1994-10-27",3.8404,3.9143,3.8404,3.9143,2400.0],["1994-10-28",3.9143,3.9143,3.9143,3.9143,0.0],["1994-10-31",3.9143,3.9143,3.9143,3.9143,0.0],["1994-11-01",3.8404,3.8404,3.8404,3.8404,300.0],["1994-11-02",3.8404,3.8404,3.8404,3.8404,0.0],["1994-11-03",3.8404,3.8404,3.8404,3.8404,0.0],["1994-11-04",3.8404,3.8404,3.8404,3.8404,0.0],["1994-11-07",3.9143,3.9143,3.9143,3.9143,9000.0],["1994-11-08",3.9143,3.9143,3.9143,3.9143,1200.0],["1994-11-09",3.9143,3.9143,3.9143,3.9143,0.0],["1994-11-10",3.8404,3.8404,3.6927,3.8404,14700.0],["1994-11-11",3.8404,3.8404,3.8404,3.8404,300.0],["1994-11-14",3.8404,3.8404,3.8404,3.8404,0.0],["1994-11-15",3.8404,3.8404,3.8404,3.8404,0.0],["1994-11-16",3.8404,3.8404,3.8404,3.8404,0.0],["1994-11-17",3.8404,3.8404,3.8404,3.8404,0.0],["1994-11-18",3.8404,3.8404,3.8404,3.8404,0.0],["1994-11-21",3.9143,3.9143,3.9143,3.9143,300.0],["1994-11-22",3.9143,3.9143,3.9143,3.9143,0.0],["1994-11-23",3.9143,3.9143,3.9143,3.9143,300.0],["1994-11-25",3.9143,3.9143,3.9143,3.9143,0.0],["1994-11-28",3.9143,3.9143,3.9143,3.9143,0.0],["1994-11-29",3.9546,3.9546,3.9546,3.9546,0.0],["1994-11-30",3.9546,3.9546,3.9546,3.9546,0.0],["1994-12-01",3.9546,3.9546,3.9546,3.9546,0.0],["1994-12-02",3.9546,3.9546,3.9546,3.9546,0.0],["1994-12-05",4.0292,4.0292,3.4323,3.4323,1500.0],["1994-12-06",3.4323,3.4323,3.4323,3.4323,0.0],["1994-12-07",3.9546,3.9546,3.9546,3.9546,300.0],["1994-12-08",3.9546,3.9546,3.9546,3.9546,0.0],["1994-12-09",3.5815,3.5815,3.5815,3.5815,300.0],["1994-12-12",3.5815,3.5815,3.5815,3.5815,0.0],["1994-12-13",3.5815,3.5815,3.5815,3.5815,0.0],["1994-12-14",3.5815,3.5815,3.5815,3.5815,0.0],["1994-12-15",3.5815,3.5815,3.5815,3.5815,0.0],["1994-12-16",3.5815,3.5815,3.5815,3.5815,0.0],["1994-12-19",3.8053,3.8053,3.8053,3.8053,600.0],["1994-12-20",3.8053,3.8053,3.8053,3.8053,0.0],["1994-12-21",3.8053,3.8053,3.8053,3.8053,0.0],["1994-12-22",3.8053,3.8053,3.8053,3.8053,0.0],["1994-12-23",3.8799,3.8799,3.8799,3.8799,1200.0],["1994-12-27",3.7307,3.7307,3.7307,3.7307,600.0],["1994-12-28",3.7307,3.7307,3.7307,3.7307,0.0],["1994-12-29",3.7307,3.7307,3.7307,3.7307,0.0],["1994-12-30",3.6561,3.6561,3.5815,3.5815,1200.0],["1995-01-03",3.5815,3.5815,3.5815,3.5815,0.0],["1995-01-04",3.6561,3.8799,3.4323,3.8799,5400.0],["1995-01-05",3.8799,3.8799,3.8799,3.8799,1500.0],["1995-01-06",3.6001,3.8799,3.6001,3.8799,4800.0],["1995-01-09",3.6001,3.8799,3.6001,3.8799,1200.0],["1995-01-10",3.8799,3.8799,3.5442,3.5442,2700.0],["1995-01-11",3.8053,3.8053,3.8053,3.8053,300.0],["1995-01-12",3.8053,3.8053,3.8053,3.8053,900.0],["1995-01-13",3.8053,3.8053,3.8053,3.8053,0.0],["1995-01-16",3.8053,3.8053,3.8053,3.8053,0.0],["1995-01-17",3.8053,3.8053,3.8053,3.8053,0.0],["1995-01-18",3.8053,3.8053,3.8053,3.8053,0.0],["1995-01-19",3.8053,3.8053,3.8053,3.8053,0.0],["1995-01-20",3.8799,3.8799,3.8053,3.8053,2100.0],["1995-01-23",3.8053,3.8053,3.8053,3.8053,0.0],["1995-01-24",3.8053,3.8053,3.8053,3.8053,0.0],["1995-01-25",3.8053,3.8053,3.8053,3.8053,0.0],["1995-01-26",3.5069,3.5069,3.5069,3.5069,1800.0],["1995-01-27",3.5815,3.5815,3.5815,3.5815,300.0],["1995-01-30",3.5815,3.5815,3.5815,3.5815,300.0],["1995-01-31",3.5815,3.5815,3.5815,3.5815,0.0],["1995-02-01",3.4696,3.4696,3.4696,3.4696,1800.0],["1995-02-02",3.4696,3.4696,3.4696,3.4696,0.0],["1995-02-03",3.4696,3.4696,3.4696,3.4696,0.0],["1995-02-06",3.4696,3.4696,3.4696,3.4696,0.0],["1995-02-07",3.4696,3.4696,3.4696,3.4696,0.0],["1995-02-08",3.4696,3.4696,3.4696,3.4696,0.0],["1995-02-09",3.4696,3.4696,3.4696,3.4696,0.0],["1995-02-10",3.6561,3.8053,3.5069,3.5069,11400.0],["1995-02-13",3.5069,3.5069,3.5069,3.5069,0.0],["1995-02-14",3.6561,3.6561,3.6561,3.6561,600.0],["1995-02-15",3.6561,3.6561,3.6561,3.6561,900.0],["1995-02-16",3.5815,3.6561,3.5815,3.6561,1800.0],["1995-02-17",3.6561,3.6561,3.6561,3.6561,300.0],["1995-02-21",3.6561,3.6561,3.6561,3.6561,0.0],["1995-02-22",3.6561,3.6561,3.6561,3.6561,300.0],["1995-02-23",3.4323,3.5815,3.4323,3.5815,4500.0],["1995-02-24",4.0292,4.0292,4.0292,4.0292,1200.0],["1995-02-27",4.0292,4.0292,4.0292,4.0292,0.0],["1995-02-28",3.6561,3.6561,3.6561,3.6561,1200.0],["1995-03-01",3.6561,3.6561,3.6561,3.6561,0.0],["1995-03-02",3.6561,3.6561,3.6561,3.6561,300.0],["1995-03-03",3.6561,3.6561,3.6561,3.6561,0.0],["1995-03-06",3.283,3.4323,3.283,3.4323,1200.0],["1995-03-07",3.4323,3.4323,3.4323,3.4323,0.0],["1995-03-08",3.4323,3.4323,3.4323,3.4323,0.0],["1995-03-09",3.4323,3.4323,3.4323,3.4323,0.0],["1995-03-10",3.4323,3.4323,3.4323,3.4323,0.0],["1995-03-13",3.3576,3.5815,3.3576,3.5815,900.0],["1995-03-14",3.5815,3.5815,3.5815,3.5815,0.0],["1995-03-15",3.5815,3.5815,3.5815,3.5815,0.0],["1995-03-16",3.5815,3.5815,3.5815,3.5815,0.0],["1995-03-17",3.5815,3.5815,3.5815,3.5815,0.0],["1995-03-20",3.5815,3.5815,3.5815,3.5815,0.0],["1995-03-21",3.5815,3.5815,3.5815,3.5815,0.0],["1995-03-22",3.5815,3.5815,3.5815,3.5815,0.0],["1995-03-23",3.283,3.283,3.283,3.283,2400.0],["1995-03-24",3.283,3.283,3.283,3.283,0.0],["1995-03-27",3.283,3.283,3.283,3.283,0.0],["1995-03-28",3.283,3.283,3.283,3.283,1800.0],["1995-03-29",3.3576,3.3576,3.3576,3.3576,300.0],["1995-03-30",3.283,3.283,3.283,3.283,600.0],["1995-03-31",3.6561,3.6561,3.6561,3.6561,300.0],["1995-04-03",3.6561,3.6561,3.6561,3.6561,0.0],["1995-04-04",3.6561,3.6561,3.6561,3.6561,0.0],["1995-04-05",3.4323,3.5069,3.4323,3.5069,3900.0],["1995-04-06",3.5069,3.5069,3.5069,3.5069,0.0],["1995-04-07",3.5815,3.5815,3.5815,3.5815,300.0],["1995-04-10",3.5815,3.5815,3.5815,3.5815,0.0],["1995-04-11",3.5815,3.5815,3.5815,3.5815,0.0],["1995-04-12",3.5815,3.5815,3.5815,3.5815,0.0],["1995-04-13",3.283,3.283,3.283,3.283,600.0],["1995-04-17",3.283,3.283,3.283,3.283,0.0],["1995-04-18",3.283,3.283,3.283,3.283,0.0],["1995-04-19",3.283,3.283,3.283,3.283,0.0],["1995-04-20",3.7307,3.7307,3.5815,3.7307,4500.0],["1995-04-21",3.7307,3.7307,3.7307,3.7307,0.0],["1995-04-24",3.7307,3.7307,3.7307,3.7307,0.0],["1995-04-25",3.5069,3.5069,3.5069,3.5069,600.0],["1995-04-26",3.5069,3.5069,3.5069,3.5069,0.0],["1995-04-27",3.5815,3.5815,3.5815,3.5815,300.0],["1995-04-28",3.5815,3.6934,3.5815,3.6934,2700.0],["1995-05-01",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-02",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-03",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-04",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-05",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-08",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-09",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-10",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-11",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-12",3.6934,3.6934,3.6934,3.6934,0.0],["1995-05-15",3.6561,3.6561,3.6561,3.6561,300.0],["1995-05-16",3.9546,3.9546,3.9546,3.9546,300.0],["1995-05-17",3.9546,3.9546,3.9546,3.9546,0.0],["1995-05-18",3.9546,3.9546,3.9546,3.9546,0.0],["1995-05-19",3.9546,3.9546,3.9546,3.9546,0.0],["1995-05-22",3.9546,3.9546,3.9546,3.9546,0.0],["1995-05-23",3.6561,3.6561,3.6561,3.6561,1200.0],["1995-05-24",3.6561,3.6561,3.6561,3.6561,0.0],["1995-05-25",3.6561,3.6561,3.6561,3.6561,0.0],["1995-05-26",3.7307,3.7307,3.7307,3.7307,1500.0],["1995-05-30",3.773,3.773,3.773,3.773,0.0],["1995-05-31",3.6598,3.9994,3.6598,3.9994,19800.0],["1995-06-01",3.9994,3.9994,3.9994,3.9994,0.0],["1995-06-02",3.9994,3.9994,3.9994,3.9994,0.0],["1995-06-05",3.9994,3.9994,3.9994,3.9994,0.0],["1995-06-06",3.9994,3.9994,3.9994,3.9994,0.0],["1995-06-07",3.9994,3.9994,3.9994,3.9994,0.0],["1995-06-08",3.6221,3.7352,3.6221,3.7352,2100.0],["1995-06-09",3.7352,3.7352,3.7352,3.7352,0.0],["1995-06-12",3.7352,3.7352,3.7352,3.7352,0.0],["1995-06-13",3.7352,3.7352,3.7352,3.7352,0.0],["1995-06-14",3.6221,3.6221,3.6221,3.6221,300.0],["1995-06-15",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-16",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-19",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-20",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-21",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-22",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-23",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-26",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-27",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-28",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-29",3.6221,3.6221,3.6221,3.6221,0.0],["1995-06-30",3.7541,3.8484,3.7541,3.8484,7200.0],["1995-07-03",3.8484,3.8484,3.8484,3.8484,0.0],["1995-07-05",3.773,3.773,3.773,3.773,300.0],["1995-07-06",3.773,3.773,3.773,3.773,0.0],["1995-07-07",3.773,3.773,3.773,3.773,0.0],["1995-07-10",3.7352,3.7352,3.7352,3.7352,300.0],["1995-07-11",3.7352,3.7352,3.7352,3.7352,0.0],["1995-07-12",3.7352,3.7352,3.7352,3.7352,0.0],["1995-07-13",3.7352,3.7352,3.7352,3.7352,0.0],["1995-07-14",3.7352,3.7352,3.7352,3.7352,0.0],["1995-07-17",3.7352,3.7352,3.7352,3.7352,0.0],["1995-07-18",3.7352,3.7352,3.7352,3.7352,0.0],["1995-07-19",3.5466,3.6221,3.5466,3.6221,2400.0],["1995-07-20",3.6221,3.6221,3.6221,3.6221,0.0],["1995-07-21",3.6221,3.6221,3.6221,3.6221,0.0],["1995-07-24",3.9994,3.9994,3.9994,3.9994,600.0],["1995-07-25",3.9993,3.9993,3.5466,3.6975,1500.0],["1995-07-26",3.6975,3.6975,3.6975,3.6975,0.0],["1995-07-27",3.6975,3.6975,3.6975,3.6975,0.0],["1995-07-28",3.6221,3.773,3.6221,3.773,3000.0],["1995-07-31",3.773,3.773,3.773,3.773,0.0],["1995-08-01",3.773,3.773,3.773,3.773,0.0],["1995-08-02",3.773,3.773,3.773,3.773,0.0],["1995-08-03",3.773,3.773,3.773,3.773,0.0],["1995-08-04",3.773,3.773,3.773,3.773,0.0],["1995-08-07",3.773,3.773,3.773,3.773,0.0],["1995-08-08",3.773,3.773,3.773,3.773,0.0],["1995-08-09",3.773,3.773,3.773,3.773,0.0],["1995-08-10",3.773,3.773,3.773,3.773,0.0],["1995-08-11",3.773,3.773,3.773,3.773,0.0],["1995-08-14",3.773,3.773,3.773,3.773,0.0],["1995-08-15",3.773,3.773,3.773,3.773,0.0],["1995-08-16",3.773,3.773,3.773,3.773,0.0],["1995-08-17",3.773,3.773,3.773,3.773,0.0],["1995-08-18",3.773,3.773,3.773,3.773,0.0],["1995-08-21",3.773,3.773,3.773,3.773,0.0],["1995-08-22",3.773,3.773,3.773,3.773,0.0],["1995-08-23",3.773,3.773,3.773,3.773,0.0],["1995-08-24",3.773,3.773,3.773,3.773,0.0],["1995-08-25",3.7164,3.773,3.7164,3.773,5700.0],["1995-08-28",3.6975,3.9994,3.6975,3.9994,24300.0],["1995-08-29",3.9994,3.9994,3.9994,3.9994,0.0],["1995-08-30",3.9994,3.9994,3.9994,3.9994,0.0],["1995-08-31",3.9994,3.9994,3.9994,3.9994,0.0],["1995-09-01",3.9994,3.9994,3.9994,3.9994,0.0],["1995-09-05",3.9994,3.9994,3.9994,3.9994,0.0],["1995-09-06",3.773,3.8484,3.773,3.8484,900.0],["1995-09-07",3.8484,3.8484,3.8484,3.8484,0.0],["1995-09-08",3.8484,3.8484,3.8484,3.8484,0.0],["1995-09-11",3.8484,3.8484,3.8484,3.8484,0.0],["1995-09-12",3.8484,3.8484,3.8484,3.8484,0.0],["1995-09-13",3.8484,3.8484,3.8484,3.8484,0.0],["1995-09-14",3.6221,3.6221,3.6221,3.6221,600.0],["1995-09-15",3.9239,3.9239,3.773,3.773,3300.0],["1995-09-18",3.7918,3.7918,3.773,3.773,3000.0],["1995-09-19",3.773,3.773,3.773,3.773,0.0],["1995-09-20",4.0748,4.1503,4.0748,4.1125,1200.0],["1995-09-21",3.8862,4.1503,3.8484,4.1503,1200.0],["1995-09-22",3.6221,4.1503,3.6221,4.1503,2400.0],["1995-09-25",4.1503,4.1503,4.1503,4.1503,0.0],["1995-09-26",4.1503,4.1503,4.1503,4.1503,0.0],["1995-09-27",4.1503,4.1503,4.1503,4.1503,0.0],["1995-09-28",3.6975,4.1503,3.6975,3.8484,8400.0],["1995-09-29",3.8484,3.8484,3.8484,3.8484,0.0],["1995-10-02",3.8484,3.8484,3.8484,3.8484,300.0],["1995-10-03",3.8484,3.8484,3.8484,3.8484,0.0],["1995-10-04",3.8484,3.8484,3.8484,3.8484,0.0],["1995-10-05",3.8484,3.8484,3.8484,3.8484,0.0],["1995-10-06",3.6598,3.8862,3.6598,3.8862,3600.0],["1995-10-09",3.8862,3.8862,3.8862,3.8862,0.0],["1995-10-10",3.9239,3.9239,3.8484,3.8484,1500.0],["1995-10-11",3.8484,3.8484,3.8484,3.8484,0.0],["1995-10-12",3.8484,3.9805,3.8484,3.9616,45600.0],["1995-10-13",4.1503,4.1503,4.1503,4.1503,1200.0],["1995-10-16",4.1503,4.1503,4.1503,4.1503,3300.0],["1995-10-17",4.1503,4.1503,4.1503,4.1503,2700.0],["1995-10-18",4.1503,4.1503,4.1503,4.1503,0.0],["1995-10-19",3.8862,3.8862,3.773,3.773,6000.0],["1995-10-20",4.2257,4.2257,4.2257,4.2257,6900.0],["1995-10-23",4.0748,4.0748,3.8484,3.9239,9600.0],["1995-10-24",4.2257,4.2257,4.2257,4.2257,1500.0],["1995-10-25",4.2257,4.2257,4.2257,4.2257,1200.0],["1995-10-26",4.2257,4.2257,4.2257,4.2257,3900.0],["1995-10-27",4.2257,4.2257,4.188,4.188,3000.0],["1995-10-30",4.2257,4.2257,3.773,3.773,16500.0],["1995-10-31",4.2257,4.2257,4.2257,4.2257,2400.0],["1995-11-01",4.2257,4.2257,4.2257,4.2257,0.0],["1995-11-02",4.1314,4.188,3.9239,4.188,18300.0],["1995-11-03",4.2257,4.2257,4.2257,4.2257,4200.0],["1995-11-06",4.2257,4.2257,4.2257,4.2257,0.0],["1995-11-07",3.9239,3.9239,3.9239,3.9239,300.0],["1995-11-08",3.9239,3.9239,3.9239,3.9239,0.0],["1995-11-09",4.2257,4.2257,4.2257,4.2257,3600.0],["1995-11-10",4.2257,4.2257,4.2257,4.2257,0.0],["1995-11-13",4.2257,4.2257,4.2257,4.2257,0.0],["1995-11-14",4.2257,4.2257,4.2257,4.2257,0.0],["1995-11-15",4.2257,4.2257,4.2257,4.2257,0.0],["1995-11-16",4.1125,4.1125,4.1125,4.1125,1200.0],["1995-11-17",4.1125,4.1125,4.1125,4.1125,0.0],["1995-11-20",4.1125,4.1125,4.1125,4.1125,0.0],["1995-11-21",4.1125,4.1125,4.1125,4.1125,0.0],["1995-11-22",4.1125,4.1125,4.1125,4.1125,0.0],["1995-11-24",4.1125,4.1125,4.1125,4.1125,0.0],["1995-11-27",4.1125,4.1125,4.1125,4.1125,0.0],["1995-11-28",4.1125,4.1125,4.1125,4.1125,0.0],["1995-11-29",4.1125,4.1125,4.1125,4.1125,0.0],["1995-11-30",4.2257,4.2257,4.2257,4.2257,900.0],["1995-12-01",4.247,4.247,4.247,4.247,0.0],["1995-12-04",4.0574,4.0574,4.0574,4.0574,6000.0],["1995-12-05",4.0574,4.0574,4.0574,4.0574,0.0],["1995-12-06",4.0574,4.0574,4.0574,4.0574,0.0],["1995-12-07",4.0574,4.0574,4.0574,4.0574,0.0],["1995-12-08",4.0574,4.0574,4.0574,4.0574,0.0],["1995-12-11",3.9436,4.0953,3.9436,4.0953,3900.0],["1995-12-12",4.0953,4.0953,4.0953,4.0953,0.0],["1995-12-13",4.0953,4.0953,4.0953,4.0953,0.0],["1995-12-14",4.0953,4.0953,4.0953,4.0953,0.0],["1995-12-15",4.0953,4.0953,4.0953,4.0953,0.0],["1995-12-18",4.0953,4.0953,4.0953,4.0953,0.0],["1995-12-19",4.0953,4.0953,4.0953,4.0953,0.0],["1995-12-20",4.0953,4.0953,4.0953,4.0953,0.0],["1995-12-21",3.9436,3.9436,3.9436,3.9436,900.0],["1995-12-22",3.9436,3.9436,3.9436,3.9436,300.0],["1995-12-26",3.9436,3.9436,3.9436,3.9436,0.0],["1995-12-27",3.9436,3.9436,3.9436,3.9436,0.0],["1995-12-28",3.9436,3.9436,3.9436,3.9436,0.0],["1995-12-29",3.9436,3.9436,3.9436,3.9436,0.0],["1996-01-02",3.9436,3.991,3.9436,3.991,2400.0],["1996-01-03",3.9436,3.9815,3.9436,3.9815,4500.0],["1996-01-04",3.8678,4.0194,3.8678,4.0194,3000.0],["1996-01-05",4.0194,4.0194,4.0194,4.0194,0.0],["1996-01-08",4.0194,4.0194,4.0194,4.0194,0.0],["1996-01-09",3.9436,4.1332,3.9436,4.1332,2100.0],["1996-01-10",4.1332,4.1332,4.1332,4.1332,0.0],["1996-01-11",4.1332,4.1332,4.1332,4.1332,0.0],["1996-01-12",4.1332,4.1332,4.1332,4.1332,0.0],["1996-01-15",4.1332,4.1332,4.1332,4.1332,0.0],["1996-01-16",4.1332,4.1332,4.1332,4.1332,0.0],["1996-01-17",4.1332,4.1332,4.1332,4.1332,0.0],["1996-01-18",4.1332,4.1332,4.1332,4.1332,0.0],["1996-01-19",4.0194,4.0194,4.0194,4.0194,600.0],["1996-01-22",3.9436,4.0194,3.8678,3.8678,1800.0],["1996-01-23",3.8678,3.8678,3.8678,3.8678,0.0],["1996-01-24",3.8678,3.8678,3.8678,3.8678,0.0],["1996-01-25",3.8678,3.8678,3.8678,3.8678,0.0],["1996-01-26",3.7919,3.7919,3.7919,3.7919,4800.0],["1996-01-29",3.7919,3.7919,3.7919,3.7919,0.0],["1996-01-30",3.7919,3.7919,3.7919,3.7919,1500.0],["1996-01-31",3.7919,3.7919,3.7919,3.7919,0.0],["1996-02-01",3.7919,3.7919,3.7919,3.7919,0.0],["1996-02-02",3.7919,3.7919,3.7919,3.7919,900.0],["1996-02-05",3.7919,3.7919,3.7919,3.7919,0.0],["1996-02-06",3.9436,3.9436,3.8678,3.8678,900.0],["1996-02-07",3.8678,3.8678,3.8678,3.8678,0.0],["1996-02-08",3.8678,3.8678,3.8678,3.8678,0.0],["1996-02-09",3.8678,3.8678,3.8678,3.8678,0.0],["1996-02-12",3.7919,3.9057,3.7919,3.9057,7800.0],["1996-02-13",3.7919,3.9436,3.7919,3.7919,6600.0],["1996-02-14",3.9057,3.9057,3.9057,3.9057,600.0],["1996-02-15",3.9057,3.9057,3.9057,3.9057,1800.0],["1996-02-16",3.9057,3.9057,3.9057,3.9057,0.0],["1996-02-20",3.9057,3.9057,3.9057,3.9057,0.0],["1996-02-21",3.9057,3.9057,3.9057,3.9057,0.0],["1996-02-22",3.9057,3.9057,3.9057,3.9057,0.0],["1996-02-23",3.9057,3.9057,3.9057,3.9057,0.0],["1996-02-26",3.8678,3.8678,3.8678,3.8678,1200.0],["1996-02-27",3.8678,3.8678,3.8678,3.8678,0.0],["1996-02-28",3.8678,3.8678,3.8678,3.8678,0.0],["1996-02-29",3.8678,3.8678,3.8678,3.8678,0.0],["1996-03-01",3.8678,3.8678,3.8678,3.8678,0.0],["1996-03-04",3.8678,3.8678,3.8678,3.8678,0.0],["1996-03-05",3.8678,3.8678,3.8678,3.8678,0.0],["1996-03-06",3.8678,3.8678,3.8678,3.8678,0.0],["1996-03-07",3.8678,3.8678,3.8678,3.8678,0.0],["1996-03-08",3.7161,3.7161,3.7161,3.7161,1500.0],["1996-03-11",3.7161,3.7161,3.7161,3.7161,0.0],["1996-03-12",3.7161,3.7161,3.7161,3.7161,300.0],["1996-03-13",3.8109,3.8488,3.8109,3.8299,15300.0],["1996-03-14",3.8299,3.8299,3.8299,3.8299,0.0],["1996-03-15",3.9815,3.9815,3.9815,3.9815,900.0],["1996-03-18",3.7161,3.7161,3.7161,3.7161,900.0],["1996-03-19",3.9436,3.9436,3.7161,3.7161,1200.0],["1996-03-20",3.7161,3.7161,3.7161,3.7161,0.0],["1996-03-21",3.7919,3.8299,3.7919,3.8299,3300.0],["1996-03-22",3.8299,3.8299,3.8299,3.8299,0.0],["1996-03-25",3.8299,3.8299,3.8299,3.8299,0.0],["1996-03-26",3.8299,3.8299,3.8299,3.8299,0.0],["1996-03-27",3.8299,3.8299,3.8299,3.8299,0.0],["1996-03-28",3.8299,3.8299,3.8299,3.8299,0.0],["1996-03-29",3.9815,3.9815,3.9815,3.9815,3000.0],["1996-04-01",3.9815,3.9815,3.9815,3.9815,600.0],["1996-04-02",3.9815,3.9815,3.9815,3.9815,0.0],["1996-04-03",3.9815,3.9815,3.9815,3.9815,0.0],["1996-04-04",3.9436,3.9436,3.7161,3.7919,2100.0],["1996-04-08",3.7919,3.7919,3.7919,3.7919,0.0],["1996-04-09",3.7919,3.7919,3.7919,3.7919,0.0],["1996-04-10",3.7919,3.7919,3.7919,3.7919,0.0],["1996-04-11",3.7919,3.7919,3.7919,3.7919,0.0],["1996-04-12",3.6403,3.6403,3.6403,3.6403,300.0],["1996-04-15",3.754,3.9436,3.754,3.9436,3000.0],["1996-04-16",3.6403,3.6403,3.6403,3.6403,3300.0],["1996-04-17",3.6403,3.6403,3.6403,3.6403,2700.0],["1996-04-18",3.6403,3.6403,3.6403,3.6403,0.0],["1996-04-19",3.5644,3.9436,3.5644,3.9436,2400.0],["1996-04-22",3.5644,3.5644,3.5644,3.5644,1500.0],["1996-04-23",3.7161,3.7161,3.7161,3.7161,300.0],["1996-04-24",3.7161,3.7161,3.7161,3.7161,0.0],["1996-04-25",3.5834,3.5834,3.5834,3.5834,1500.0],["1996-04-26",3.5834,3.5834,3.5834,3.5834,0.0],["1996-04-29",3.5834,3.5834,3.5834,3.5834,0.0],["1996-04-30",3.6023,3.6023,3.5644,3.5644,3600.0],["1996-05-01",3.6782,3.7161,3.5644,3.5644,3900.0],["1996-05-02",3.7161,3.7919,3.5644,3.7919,9000.0],["1996-05-03",3.7161,3.7161,3.7161,3.7161,2400.0],["1996-05-06",3.7161,3.7161,3.7161,3.7161,300.0],["1996-05-07",3.7161,3.7161,3.7161,3.7161,0.0],["1996-05-08",3.7919,3.7919,3.7919,3.7919,900.0],["1996-05-09",3.7919,3.7919,3.7919,3.7919,1200.0],["1996-05-10",3.7919,3.7919,3.6403,3.7919,9600.0],["1996-05-13",3.7919,3.7919,3.7919,3.7919,0.0],["1996-05-14",3.7919,3.7919,3.7919,3.7919,0.0],["1996-05-15",3.7919,3.7919,3.7919,3.7919,0.0],["1996-05-16",3.7919,3.7919,3.7919,3.7919,0.0],["1996-05-17",3.8299,3.8299,3.7919,3.8299,5400.0],["1996-05-20",3.7161,3.8299,3.7161,3.8299,2400.0],["1996-05-21",3.8299,3.9436,3.8299,3.9436,2100.0],["1996-05-22",3.8678,3.8678,3.8678,3.8678,300.0],["1996-05-23",3.8678,3.8678,3.8678,3.8678,0.0],["1996-05-24",3.8678,3.9436,3.8678,3.8678,9300.0],["1996-05-28",3.9531,4.0194,3.9057,4.0194,8700.0],["1996-05-29",4.0194,4.0953,4.0194,4.0953,6000.0],["1996-05-30",4.0953,4.0953,4.0953,4.0953,5100.0],["1996-05-31",4.1711,4.1711,4.0194,4.1711,3000.0],["1996-06-03",4.194,4.194,4.194,4.194,0.0],["1996-06-04",4.0034,4.0034,4.0034,4.0034,600.0],["1996-06-05",4.1177,4.194,4.1177,4.1177,6000.0],["1996-06-06",4.1368,4.1368,4.1368,4.1368,300.0],["1996-06-07",4.194,4.194,4.1177,4.1177,1200.0],["1996-06-10",4.1177,4.1177,4.1177,4.1177,0.0],["1996-06-11",4.1177,4.1177,4.1177,4.1177,0.0],["1996-06-12",4.0224,4.0415,4.0034,4.0034,8400.0],["1996-06-13",4.0034,4.0034,4.0034,4.0034,0.0],["1996-06-14",4.0034,4.0034,4.0034,4.0034,0.0],["1996-06-17",4.0034,4.0034,4.0034,4.0034,0.0],["1996-06-18",4.0034,4.0034,4.0034,4.0034,300.0],["1996-06-19",4.0034,4.0034,4.0034,4.0034,0.0],["1996-06-20",4.0606,4.0606,4.0606,4.0606,900.0],["1996-06-21",4.0415,4.0606,4.0034,4.0034,12300.0],["1996-06-24",4.2321,4.2321,4.2321,4.2321,600.0],["1996-06-25",4.0034,4.0034,4.0034,4.0034,300.0],["1996-06-26",4.0034,4.0034,4.0034,4.0034,0.0],["1996-06-27",4.0415,4.0415,4.0415,4.0415,9000.0],["1996-06-28",4.0606,4.1177,4.0034,4.1177,15900.0],["1996-07-01",4.1177,4.1177,4.1177,4.1177,0.0],["1996-07-02",3.9652,4.1177,3.9652,4.1177,1800.0],["1996-07-03",3.9271,3.9271,3.9271,3.9271,1200.0],["1996-07-05",3.9271,3.9271,3.9271,3.9271,0.0],["1996-07-08",3.9271,3.9271,3.9271,3.9271,0.0],["1996-07-09",3.9271,3.9271,3.9271,3.9271,0.0],["1996-07-10",3.9271,3.9271,3.9271,3.9271,0.0],["1996-07-11",3.9271,3.9271,3.9271,3.9271,0.0],["1996-07-12",3.9271,3.9271,3.9271,3.9271,0.0],["1996-07-15",3.9271,3.9271,3.9271,3.9271,0.0],["1996-07-16",3.889,3.9271,3.7746,3.9271,15900.0],["1996-07-17",3.889,3.9652,3.889,3.9652,2700.0],["1996-07-18",3.7365,3.7365,3.7365,3.7365,600.0],["1996-07-19",3.7365,3.7365,3.7365,3.7365,0.0],["1996-07-22",3.7555,3.7555,3.7555,3.7555,300.0],["1996-07-23",3.9652,3.9652,3.9652,3.9652,900.0],["1996-07-24",3.7365,3.7365,3.7365,3.7365,1500.0],["1996-07-25",3.7365,3.7365,3.7365,3.7365,0.0],["1996-07-26",3.7365,3.7365,3.7365,3.7365,0.0],["1996-07-29",3.7746,3.7746,3.7746,3.7746,300.0],["1996-07-30",3.8127,3.889,3.8127,3.889,2100.0],["1996-07-31",3.889,3.889,3.889,3.889,0.0],["1996-08-01",3.9652,3.9652,3.9652,3.9652,900.0],["1996-08-02",3.7746,3.9652,3.7746,3.9652,1800.0],["1996-08-05",3.9652,3.9652,3.9652,3.9652,0.0],["1996-08-06",3.7365,3.8318,3.7365,3.8318,15300.0],["1996-08-07",3.9271,3.9271,3.8127,3.8127,3000.0],["1996-08-08",3.8127,3.8127,3.8127,3.8127,600.0],["1996-08-09",3.7746,3.7746,3.7746,3.7746,300.0],["1996-08-12",3.7746,3.7746,3.7746,3.7746,0.0],["1996-08-13",3.7746,3.7746,3.7746,3.7746,0.0],["1996-08-14",3.9271,3.9271,3.9271,3.9271,900.0],["1996-08-15",3.9271,3.9271,3.9271,3.9271,0.0],["1996-08-16",3.8127,3.8127,3.8127,3.8127,300.0],["1996-08-19",3.8127,3.8127,3.8127,3.8127,0.0],["1996-08-20",3.8127,3.9652,3.7746,3.7746,1500.0],["1996-08-21",3.7746,3.7746,3.7746,3.7746,0.0],["1996-08-22",3.7746,3.7746,3.7746,3.7746,0.0],["1996-08-23",3.7746,3.7746,3.7746,3.7746,600.0],["1996-08-26",3.7937,3.9462,3.7937,3.8127,13800.0],["1996-08-27",3.8127,3.8127,3.8127,3.8127,0.0],["1996-08-28",3.8127,3.8127,3.8127,3.8127,0.0],["1996-08-29",3.8127,3.8127,3.8127,3.8127,0.0],["1996-08-30",3.8127,3.8127,3.8127,3.8127,0.0],["1996-09-03",3.7937,3.8127,3.7937,3.8127,6600.0],["1996-09-04",3.889,3.889,3.889,3.889,7500.0],["1996-09-05",3.889,3.889,3.889,3.889,0.0],["1996-09-06",3.889,3.889,3.889,3.889,0.0],["1996-09-09",3.889,3.889,3.889,3.889,0.0],["1996-09-10",3.889,3.889,3.889,3.889,0.0],["1996-09-11",3.8127,3.8127,3.8127,3.8127,300.0],["1996-09-12",3.8127,3.8127,3.8127,3.8127,0.0],["1996-09-13",3.7746,3.7746,3.7746,3.7746,3000.0],["1996-09-16",3.7746,3.8127,3.7746,3.8127,12900.0],["1996-09-17",3.8127,3.8127,3.8127,3.8127,0.0],["1996-09-18",3.7746,3.7746,3.7746,3.7746,300.0],["1996-09-19",3.7746,3.7746,3.7746,3.7746,0.0],["1996-09-20",3.7746,3.7746,3.7746,3.7746,0.0],["1996-09-23",3.7746,3.7746,3.7746,3.7746,0.0],["1996-09-24",3.8127,3.8127,3.8127,3.8127,3000.0],["1996-09-25",3.8127,3.8127,3.8127,3.8127,0.0],["1996-09-26",3.8127,3.8127,3.8127,3.8127,0.0],["1996-09-27",3.8127,3.8127,3.8127,3.8127,0.0],["1996-09-30",3.8127,3.8127,3.8127,3.8127,0.0],["1996-10-01",3.8127,3.8127,3.8127,3.8127,0.0],["1996-10-02",3.8127,3.8127,3.8127,3.8127,0.0],["1996-10-03",3.8127,3.8127,3.8127,3.8127,0.0],["1996-10-04",3.8127,3.8127,3.8127,3.8127,0.0],["1996-10-07",3.8127,3.8127,3.8127,3.8127,0.0],["1996-10-08",3.8127,3.8127,3.8127,3.8127,0.0],["1996-10-09",3.8127,3.8127,3.8127,3.8127,0.0],["1996-10-10",3.9652,3.9652,3.889,3.889,1500.0],["1996-10-11",3.889,3.889,3.889,3.889,0.0],["1996-10-14",3.889,3.889,3.889,3.889,0.0],["1996-10-15",3.8127,3.8127,3.8127,3.8127,300.0],["1996-10-16",3.8127,3.8127,3.8127,3.8127,0.0],["1996-10-17",3.8127,3.9271,3.8127,3.9271,1200.0],["1996-10-18",3.8699,3.8699,3.8699,3.8699,7500.0],["1996-10-21",3.8127,3.8127,3.8127,3.8127,900.0],["1996-10-22",3.9271,3.9271,3.8318,3.8509,6300.0],["1996-10-23",3.9652,3.9652,3.9652,3.9652,900.0],["1996-10-24",3.9652,3.9652,3.9652,3.9652,0.0],["1996-10-25",3.9652,3.9652,3.9652,3.9652,300.0],["1996-10-28",3.9652,3.9652,3.9652,3.9652,0.0],["1996-10-29",3.9652,3.9652,3.9652,3.9652,0.0],["1996-10-30",3.9652,3.9652,3.9652,3.9652,0.0],["1996-10-31",3.9652,3.9652,3.9652,3.9652,0.0],["1996-11-01",3.9652,3.9652,3.9652,3.9652,0.0],["1996-11-04",3.9652,3.9652,3.9652,3.9652,0.0],["1996-11-05",3.8127,3.8127,3.8127,3.8127,300.0],["1996-11-06",3.8127,3.8127,3.8127,3.8127,2100.0],["1996-11-07",3.8127,3.8699,3.8127,3.8699,22500.0],["1996-11-08",3.8699,3.9271,3.8699,3.9271,2700.0],["1996-11-11",3.9271,3.9271,3.9271,3.9271,0.0],["1996-11-12",3.9271,3.9271,3.8127,3.908,19800.0],["1996-11-13",3.8127,3.8127,3.8127,3.8127,1200.0],["1996-11-14",3.8127,3.8127,3.8127,3.8127,2100.0],["1996-11-15",3.8127,3.8127,3.8127,3.8127,0.0],["1996-11-18",3.8127,3.8127,3.8127,3.8127,1500.0],["1996-11-19",3.8772,3.8772,3.8772,3.8772,300.0],["1996-11-20",3.8772,3.8772,3.8772,3.8772,0.0],["1996-11-21",3.8388,3.954,3.8388,3.8964,10200.0],["1996-11-22",3.8964,3.8964,3.8964,3.8964,0.0],["1996-11-25",3.8964,3.8964,3.8964,3.8964,0.0],["1996-11-26",3.8964,3.954,3.8388,3.8388,2400.0],["1996-11-27",3.8388,3.8388,3.8388,3.8388,16800.0],["1996-11-29",3.8388,3.8388,3.8388,3.8388,0.0],["1996-12-02",3.8388,3.8388,3.8388,3.8388,0.0],["1996-12-03",3.8388,3.8388,3.8388,3.8388,1200.0],["1996-12-04",3.954,3.954,3.954,3.954,3000.0],["1996-12-05",3.954,3.954,3.954,3.954,0.0],["1996-12-06",3.8388,3.8388,3.8388,3.8388,900.0],["1996-12-09",3.8388,3.8388,3.8388,3.8388,0.0],["1996-12-10",3.8388,3.8388,3.8388,3.8388,0.0],["1996-12-11",3.8388,3.8388,3.8388,3.8388,0.0],["1996-12-12",3.954,3.954,3.954,3.954,600.0],["1996-12-13",3.8388,3.8388,3.8388,3.8388,3000.0],["1996-12-16",3.8388,3.8772,3.8388,3.8388,10500.0],["1996-12-17",3.954,3.954,3.954,3.954,600.0],["1996-12-18",3.8388,3.8388,3.8388,3.8388,600.0],["1996-12-19",3.954,3.954,3.954,3.954,900.0],["1996-12-20",3.8676,3.8676,3.8676,3.8676,7500.0],["1996-12-23",4.0308,4.0308,3.8388,3.8388,1500.0],["1996-12-24",3.8388,3.8388,3.8388,3.8388,0.0],["1996-12-26",3.8388,3.8388,3.8388,3.8388,0.0],["1996-12-27",3.8388,3.8388,3.8388,3.8388,0.0],["1996-12-30",3.8388,3.8388,3.8388,3.8388,6000.0],["1996-12-31",3.8388,3.8388,3.8388,3.8388,0.0],["1997-01-02",3.8388,3.8388,3.8388,3.8388,1500.0],["1997-01-03",3.8388,3.9924,3.8388,3.9924,900.0],["1997-01-06",3.8388,3.8388,3.8388,3.8388,8400.0],["1997-01-07",3.8388,4.0308,3.8388,4.0308,3300.0],["1997-01-08",4.0308,4.0308,3.954,4.0308,3300.0],["1997-01-09",3.8868,3.8868,3.8868,3.8868,1500.0],["1997-01-10",3.8868,3.8868,3.8868,3.8868,1200.0],["1997-01-13",4.0308,4.0308,3.9924,3.9924,600.0],["1997-01-14",3.8388,3.954,3.8388,3.954,4800.0],["1997-01-15",4.0116,4.0116,3.8388,3.8388,3600.0],["1997-01-16",4.0308,4.0308,4.0308,4.0308,300.0],["1997-01-17",4.0308,4.0308,4.0308,4.0308,0.0],["1997-01-20",4.0308,4.0308,4.0308,4.0308,0.0],["1997-01-21",4.0308,4.0308,4.0308,4.0308,0.0],["1997-01-22",3.8772,3.8772,3.8772,3.8772,2400.0],["1997-01-23",3.8772,3.8772,3.8772,3.8772,0.0],["1997-01-24",3.8772,3.8772,3.8772,3.8772,0.0],["1997-01-27",3.8388,3.954,3.8388,3.954,6900.0],["1997-01-28",3.954,3.954,3.954,3.954,0.0],["1997-01-29",3.954,3.954,3.954,3.954,0.0],["1997-01-30",3.954,3.954,3.954,3.954,0.0],["1997-01-31",3.954,3.954,3.954,3.954,0.0],["1997-02-03",4.0308,4.0308,4.0308,4.0308,1800.0],["1997-02-04",3.9156,3.9924,3.9156,3.9924,6000.0],["1997-02-05",3.9924,3.9924,3.9924,3.9924,0.0],["1997-02-06",3.9924,3.9924,3.9924,3.9924,0.0],["1997-02-07",3.9924,4.0308,3.9924,3.9924,12000.0],["1997-02-10",4.0308,4.0308,4.0308,4.0308,300.0],["1997-02-11",3.9924,3.9924,3.9156,3.9156,20400.0],["1997-02-12",3.9156,3.9156,3.9156,3.9156,0.0],["1997-02-13",3.9156,3.9156,3.9156,3.9156,0.0],["1997-02-14",3.954,3.954,3.8772,3.8772,2700.0],["1997-02-18",3.8772,3.8772,3.8772,3.8772,0.0],["1997-02-19",3.9924,4.0212,3.954,4.0212,7200.0],["1997-02-20",4.0308,4.0308,4.0308,4.0308,300.0],["1997-02-21",4.0308,4.0308,4.0308,4.0308,0.0],["1997-02-24",4.0308,4.0308,3.9924,3.9924,6000.0],["1997-02-25",3.8772,3.8772,3.8772,3.8772,600.0],["1997-02-26",3.9156,3.9156,3.9156,3.9156,4800.0],["1997-02-27",4.0308,4.0308,3.9156,3.9156,1200.0],["1997-02-28",4.0308,4.0308,4.0308,4.0308,3600.0],["1997-03-03",3.9924,3.9924,3.9156,3.9156,1200.0],["1997-03-04",3.8772,3.8772,3.8772,3.8772,300.0],["1997-03-05",3.8772,3.8772,3.8772,3.8772,0.0],["1997-03-06",3.8772,3.8772,3.8772,3.8772,0.0],["1997-03-07",3.8772,3.8772,3.8772,3.8772,0.0],["1997-03-10",3.8772,3.8772,3.8772,3.8772,0.0],["1997-03-11",3.8772,3.8772,3.8772,3.8772,1500.0],["1997-03-12",3.954,3.954,3.954,3.954,1500.0],["1997-03-13",3.954,3.954,3.954,3.954,0.0],["1997-03-14",3.954,3.954,3.954,3.954,0.0],["1997-03-17",3.8772,3.8772,3.8772,3.8772,2400.0],["1997-03-18",3.8772,3.8772,3.8772,3.8772,0.0],["1997-03-19",3.9156,3.9156,3.9156,3.9156,900.0],["1997-03-20",3.954,3.954,3.954,3.954,300.0],["1997-03-21",3.954,3.954,3.954,3.954,0.0],["1997-03-24",4.0308,4.0308,4.0308,4.0308,300.0],["1997-03-25",3.9156,3.9156,3.9156,3.9156,1500.0],["1997-03-26",3.9156,3.9156,3.9156,3.9156,0.0],["1997-03-27",3.9156,3.9156,3.9156,3.9156,0.0],["1997-03-31",3.954,3.954,3.9156,3.9156,1800.0],["1997-04-01",4.0308,4.0308,4.0308,4.0308,1200.0],["1997-04-02",3.8772,3.8772,3.8772,3.8772,300.0],["1997-04-03",3.8772,3.954,3.8004,3.8772,15000.0],["1997-04-04",3.9156,3.9156,3.9156,3.9156,900.0],["1997-04-07",3.9156,3.9156,3.9156,3.9156,0.0],["1997-04-08",3.9156,3.9156,3.9156,3.9156,0.0],["1997-04-09",3.7237,3.7237,3.7237,3.7237,900.0],["1997-04-10",3.7237,3.7237,3.7237,3.7237,0.0],["1997-04-11",3.8388,3.8772,3.7812,3.8772,8400.0],["1997-04-14",3.8772,3.8772,3.8772,3.8772,300.0],["1997-04-15",3.7621,3.7621,3.7621,3.7621,3300.0],["1997-04-16",3.7621,3.7621,3.7621,3.7621,300.0],["1997-04-17",3.9156,3.9156,3.9156,3.9156,2100.0],["1997-04-18",3.9156,3.9156,3.7621,3.7812,5400.0],["1997-04-21",3.7812,3.7812,3.7812,3.7812,0.0],["1997-04-22",3.858,3.9156,3.7621,3.9156,6000.0],["1997-04-23",3.8772,3.8772,3.8772,3.8772,2400.0],["1997-04-24",3.8772,3.8772,3.8772,3.8772,0.0],["1997-04-25",3.9156,3.9156,3.9156,3.9156,3000.0],["1997-04-28",3.8388,3.8772,3.8004,3.8772,9900.0],["1997-04-29",3.8772,3.8772,3.8772,3.8772,0.0],["1997-04-30",3.7621,3.7621,3.7621,3.7621,900.0],["1997-05-01",3.8772,3.9156,3.8772,3.9156,7500.0],["1997-05-02",3.9156,3.9156,3.9156,3.9156,0.0],["1997-05-05",3.9156,3.9156,3.9156,3.9156,900.0],["1997-05-06",3.9156,3.9156,3.9156,3.9156,0.0],["1997-05-07",3.9156,3.954,3.9156,3.954,7500.0],["1997-05-08",3.954,3.954,3.954,3.954,0.0],["1997-05-09",3.954,3.954,3.954,3.954,0.0],["1997-05-12",3.954,3.954,3.954,3.954,0.0],["1997-05-13",3.8772,3.8772,3.8772,3.8772,300.0],["1997-05-14",3.8772,3.8772,3.8772,3.8772,0.0],["1997-05-15",3.8772,3.8772,3.8772,3.8772,9900.0],["1997-05-16",3.9051,3.9051,3.9051,3.9051,0.0],["1997-05-19",3.9051,3.9051,3.9051,3.9051,0.0],["1997-05-20",3.9051,3.9051,3.9051,3.9051,0.0],["1997-05-21",3.9051,3.9051,3.9051,3.9051,0.0],["1997-05-22",3.8664,3.8664,3.8664,3.8664,1500.0],["1997-05-23",3.9437,3.9437,3.9437,3.9437,1200.0],["1997-05-27",3.8664,3.8664,3.8664,3.8664,300.0],["1997-05-28",3.8664,3.8664,3.8664,3.8664,0.0],["1997-05-29",3.9051,3.9051,3.8664,3.8664,900.0],["1997-05-30",3.8664,3.8664,3.8664,3.8664,0.0],["1997-06-02",3.8664,3.8664,3.8664,3.8664,0.0],["1997-06-03",3.8664,3.8664,3.8664,3.8664,0.0],["1997-06-04",3.8664,3.9051,3.8664,3.9051,900.0],["1997-06-05",4.0211,4.0211,3.8664,3.8664,1800.0],["1997-06-06",3.8664,3.8664,3.8664,3.8664,0.0],["1997-06-09",4.0211,4.0211,4.0211,4.0211,1500.0],["1997-06-10",3.9437,4.3304,3.9437,4.253,23400.0],["1997-06-11",4.369,4.369,4.1757,4.1757,6300.0],["1997-06-12",4.1757,4.1757,4.1757,4.1757,0.0],["1997-06-13",4.253,4.253,4.1757,4.1757,600.0],["1997-06-16",4.253,4.253,4.137,4.1757,2700.0],["1997-06-17",4.137,4.137,4.137,4.137,300.0],["1997-06-18",4.1757,4.1757,4.1757,4.1757,300.0],["1997-06-19",4.253,4.253,4.253,4.253,1500.0],["1997-06-20",4.253,4.2724,4.1757,4.2724,33900.0],["1997-06-23",4.3304,4.369,4.3304,4.369,3300.0],["1997-06-24",4.369,4.7943,4.369,4.6397,70800.0],["1997-06-25",4.5623,4.717,4.5623,4.717,2700.0],["1997-06-26",4.717,4.717,4.5623,4.5623,6300.0],["1997-06-27",4.5623,4.5623,4.5623,4.5623,0.0],["1997-06-30",4.717,4.717,4.717,4.717,900.0],["1997-07-01",4.717,4.717,4.6397,4.6397,16200.0],["1997-07-02",4.6397,4.6397,4.6397,4.6397,1500.0],["1997-07-03",4.717,4.717,4.5623,4.717,4200.0],["1997-07-07",4.717,4.717,4.717,4.717,0.0],["1997-07-08",4.717,4.717,4.717,4.717,0.0],["1997-07-09",4.717,4.717,4.5623,4.717,2100.0],["1997-07-10",4.717,4.717,4.717,4.717,0.0],["1997-07-11",4.5623,4.5623,4.5623,4.5623,1200.0],["1997-07-14",4.717,4.717,4.5623,4.5623,1200.0],["1997-07-15",4.5623,4.5623,4.5623,4.5623,0.0],["1997-07-16",4.4657,4.601,4.4657,4.485,27000.0],["1997-07-17",4.7557,4.7557,4.7557,4.7557,600.0],["1997-07-18",4.7557,4.7557,4.7557,4.7557,0.0],["1997-07-21",4.717,4.717,4.717,4.717,2100.0],["1997-07-22",4.717,4.717,4.6397,4.6397,8100.0],["1997-07-23",4.717,4.717,4.485,4.601,7500.0],["1997-07-24",4.6783,4.717,4.485,4.717,4200.0],["1997-07-25",4.4464,4.717,4.4464,4.717,900.0],["1997-07-28",4.717,4.717,4.717,4.717,300.0],["1997-07-29",4.717,4.717,4.6397,4.6397,6900.0],["1997-07-30",4.6397,4.6397,4.6397,4.6397,0.0],["1997-07-31",4.717,4.717,4.6397,4.6397,1800.0],["1997-08-01",4.6397,4.6397,4.6397,4.6397,0.0],["1997-08-04",4.6397,4.6397,4.6397,4.6397,0.0],["1997-08-05",4.6397,4.6397,4.6397,4.6397,0.0],["1997-08-06",4.485,4.717,4.485,4.5623,9600.0],["1997-08-07",4.5623,4.5623,4.5623,4.5623,0.0],["1997-08-08",4.5623,4.5623,4.5623,4.5623,0.0],["1997-08-11",4.601,4.601,4.601,4.601,3000.0],["1997-08-12",4.601,4.601,4.601,4.601,0.0],["1997-08-13",4.6977,4.6977,4.6977,4.6977,3600.0],["1997-08-14",4.6977,4.6977,4.6977,4.6977,0.0],["1997-08-15",4.6977,4.6977,4.6977,4.6977,0.0],["1997-08-18",4.485,4.601,4.485,4.601,900.0],["1997-08-19",4.601,4.6397,4.485,4.6397,16800.0],["1997-08-20",4.6397,4.6397,4.6397,4.6397,0.0],["1997-08-21",4.485,4.485,4.485,4.485,900.0],["1997-08-22",4.6397,4.6397,4.6397,4.6397,2100.0],["1997-08-25",4.7943,4.7943,4.7943,4.7943,1500.0],["1997-08-26",4.7943,4.7943,4.7943,4.7943,0.0],["1997-08-27",4.601,4.6783,4.601,4.6397,8100.0],["1997-08-28",4.717,4.717,4.6397,4.6397,1200.0],["1997-08-29",4.485,4.485,4.485,4.485,300.0],["1997-09-02",4.601,4.601,4.601,4.601,3000.0],["1997-09-03",4.601,4.601,4.601,4.601,0.0],["1997-09-04",4.833,4.833,4.6397,4.6397,3000.0],["1997-09-05",4.6397,4.6397,4.6397,4.6397,1200.0],["1997-09-08",4.6397,4.6397,4.6397,4.6397,0.0],["1997-09-09",4.6397,4.6397,4.6397,4.6397,0.0],["1997-09-10",4.6397,4.6397,4.6397,4.6397,0.0],["1997-09-11",4.717,4.717,4.6397,4.6397,600.0],["1997-09-12",4.5623,4.833,4.5623,4.833,3300.0],["1997-09-15",4.7943,4.949,4.717,4.949,9900.0],["1997-09-16",4.949,4.949,4.949,4.949,300.0],["1997-09-17",4.833,4.833,4.7363,4.7363,18300.0],["1997-09-18",4.949,4.949,4.717,4.7943,21900.0],["1997-09-19",4.949,5.1036,4.949,5.1036,900.0],["1997-09-22",5.1036,5.1036,5.1036,5.1036,3300.0],["1997-09-23",5.181,5.181,5.181,5.181,900.0],["1997-09-24",5.181,5.181,5.181,5.181,1200.0],["1997-09-25",5.2196,5.2196,5.2196,5.2196,1200.0],["1997-09-26",5.2196,5.2196,5.2196,5.2196,0.0],["1997-09-29",4.9103,4.9103,4.9103,4.9103,2100.0],["1997-09-30",5.2196,5.2196,4.9876,5.181,22200.0],["1997-10-01",5.297,5.297,5.181,5.181,5400.0],["1997-10-02",5.065,5.065,5.065,5.065,1500.0],["1997-10-03",5.1036,5.1036,5.1036,5.1036,2400.0],["1997-10-06",5.1036,5.1423,5.1036,5.1423,2400.0],["1997-10-07",5.1423,5.1423,5.1423,5.1423,0.0],["1997-10-08",5.1036,5.1036,5.1036,5.1036,600.0],["1997-10-09",5.1036,5.1036,5.1036,5.1036,0.0],["1997-10-10",5.1036,5.1036,5.1036,5.1036,900.0],["1997-10-13",5.181,5.181,5.1036,5.1036,2100.0],["1997-10-14",5.181,5.9156,5.181,5.9156,43500.0],["1997-10-15",5.9542,6.1089,5.8769,6.1089,22200.0],["1997-10-16",6.0509,6.2056,5.9929,6.0702,21600.0],["1997-10-17",5.9542,5.9542,5.8189,5.8189,13800.0],["1997-10-20",5.9543,5.9543,5.8769,5.9156,3300.0],["1997-10-21",5.9542,5.9542,5.9542,5.9542,300.0],["1997-10-22",5.9542,5.9542,5.9542,5.9542,0.0],["1997-10-23",5.6449,5.6836,5.6449,5.6836,5100.0],["1997-10-24",5.8769,5.8769,5.8769,5.8769,1800.0],["1997-10-27",5.6836,5.7609,5.5676,5.5676,10800.0],["1997-10-28",5.4516,5.5289,5.413,5.5289,8700.0],["1997-10-29",5.4709,5.4709,5.4709,5.4709,600.0],["1997-10-30",5.4709,5.4709,5.4709,5.4709,0.0],["1997-10-31",5.6836,5.8383,5.6836,5.8383,16200.0],["1997-11-03",5.8383,5.8383,5.8383,5.8383,0.0],["1997-11-04",5.8769,5.8769,5.8769,5.8769,300.0],["1997-11-05",5.8769,5.8769,5.8769,5.8769,0.0],["1997-11-06",5.8769,5.8769,5.8769,5.8769,600.0],["1997-11-07",5.7803,5.8189,5.7803,5.8189,1200.0],["1997-11-10",5.7996,5.9156,5.7223,5.9156,5700.0],["1997-11-11",5.8769,5.9156,5.8769,5.9156,3300.0],["1997-11-12",5.8769,5.8769,5.8769,5.8769,300.0],["1997-11-13",5.8769,5.9156,5.7609,5.7609,3900.0],["1997-11-14",5.8769,5.9156,5.8383,5.8383,3300.0],["1997-11-17",5.9156,5.9156,5.9156,5.9156,900.0],["1997-11-18",5.9156,5.9156,5.9156,5.9156,0.0],["1997-11-19",5.916,5.916,5.916,5.916,600.0],["1997-11-20",5.916,5.916,5.916,5.916,2400.0],["1997-11-21",5.916,5.916,5.916,5.916,0.0],["1997-11-24",5.8868,5.984,5.8868,5.984,2400.0],["1997-11-25",5.984,5.984,5.7897,5.7897,6900.0],["1997-11-26",5.7897,5.7897,5.7897,5.7897,0.0],["1997-11-28",5.7897,5.7897,5.7897,5.7897,0.0],["1997-12-01",5.984,5.984,5.984,5.984,300.0],["1997-12-02",5.9063,5.984,5.9063,5.984,900.0],["1997-12-03",5.9257,5.984,5.9257,5.984,1800.0],["1997-12-04",5.984,6.0228,5.984,6.0228,2400.0],["1997-12-05",5.9451,6.1783,5.9451,6.1783,10200.0],["1997-12-08",6.0811,6.0811,6.0811,6.0811,900.0],["1997-12-09",6.0811,6.0811,6.0811,6.0811,3000.0],["1997-12-10",6.0811,6.0811,6.0811,6.0811,0.0],["1997-12-11",6.0811,6.0811,6.0811,6.0811,0.0],["1997-12-12",6.1394,6.1394,6.1394,6.1394,1200.0],["1997-12-15",6.1394,6.1394,6.1394,6.1394,0.0],["1997-12-16",6.1394,6.1394,6.1394,6.1394,0.0],["1997-12-17",6.1394,6.1394,6.1394,6.1394,0.0],["1997-12-18",6.1394,6.1394,6.1394,6.1394,0.0],["1997-12-19",6.1394,6.1394,6.1394,6.1394,0.0],["1997-12-22",6.2171,6.2171,6.1005,6.1005,1200.0],["1997-12-23",6.1005,6.1005,6.1005,6.1005,0.0],["1997-12-24",6.1005,6.1005,6.1005,6.1005,0.0],["1997-12-26",6.1005,6.1005,6.1005,6.1005,0.0],["1997-12-29",6.2171,6.2171,6.2171,6.2171,2400.0],["1997-12-30",6.256,6.256,6.256,6.256,1200.0],["1997-12-31",6.256,6.9554,6.256,6.8194,39600.0],["1998-01-02",6.8194,6.8194,6.8194,6.8194,0.0],["1998-01-05",6.7223,6.7223,6.7223,6.7223,5100.0],["1998-01-06",6.9554,6.9554,6.9554,6.9554,2400.0],["1998-01-07",6.6445,6.7611,6.6445,6.7611,1800.0],["1998-01-08",6.6445,6.664,6.3337,6.4503,48600.0],["1998-01-09",6.4503,6.528,6.2948,6.2948,7500.0],["1998-01-12",6.2754,6.2754,6.2754,6.2754,1200.0],["1998-01-13",6.4891,6.4891,6.3531,6.3531,3000.0],["1998-01-14",6.3531,6.3531,6.3531,6.3531,0.0],["1998-01-15",6.324,6.324,6.324,6.324,2400.0],["1998-01-16",6.3337,6.4503,6.2171,6.2171,9900.0],["1998-01-20",6.2171,6.256,6.1783,6.256,4500.0],["1998-01-21",6.256,6.256,6.256,6.256,0.0],["1998-01-22",6.256,6.256,6.256,6.256,0.0],["1998-01-23",6.256,6.256,6.256,6.256,0.0],["1998-01-26",6.4114,6.4114,6.4114,6.4114,1500.0],["1998-01-27",6.4114,6.4114,6.4114,6.4114,600.0],["1998-01-28",6.4114,6.4114,6.3143,6.3143,4800.0],["1998-01-29",6.2171,6.4114,6.2171,6.4114,5100.0],["1998-01-30",6.3725,6.3725,6.2948,6.2948,2700.0],["1998-02-02",6.4114,6.4891,6.4114,6.4891,7200.0],["1998-02-03",6.6834,6.6834,6.3143,6.3531,25500.0],["1998-02-04",6.4114,6.4114,6.2948,6.2948,5100.0],["1998-02-05",6.4114,6.4308,6.256,6.256,3000.0],["1998-02-06",6.256,6.256,6.256,6.256,0.0],["1998-02-09",6.1783,6.4308,6.1783,6.4308,1500.0],["1998-02-10",6.4503,6.4503,6.4503,6.4503,3300.0],["1998-02-11",6.528,6.528,6.3531,6.3531,4800.0],["1998-02-12",6.3531,6.3531,6.3531,6.3531,600.0],["1998-02-13",6.3531,6.3531,6.3531,6.3531,0.0],["1998-02-17",6.3531,6.3531,6.3531,6.3531,0.0],["1998-02-18",6.528,6.528,6.5183,6.5183,9000.0],["1998-02-19",6.4697,6.5668,6.4697,6.5668,4500.0],["1998-02-20",6.5668,6.5668,6.5668,6.5668,0.0],["1998-02-23",6.6057,6.6057,6.6057,6.6057,300.0],["1998-02-24",6.6057,6.6057,6.6057,6.6057,0.0],["1998-02-25",6.4697,6.4697,6.4697,6.4697,1200.0],["1998-02-26",6.6057,6.6057,6.6057,6.6057,300.0],["1998-02-27",6.6057,6.6057,6.6057,6.6057,0.0],["1998-03-02",6.6834,6.7611,6.6834,6.6834,7500.0],["1998-03-03",6.7223,6.7223,6.7223,6.7223,300.0],["1998-03-04",6.7223,6.7223,6.7223,6.7223,0.0],["1998-03-05",6.8388,6.8388,6.8388,6.8388,300.0],["1998-03-06",6.8388,6.8388,6.8388,6.8388,1200.0],["1998-03-09",6.8388,6.8388,6.8388,6.8388,0.0],["1998-03-10",6.8388,6.8388,6.8388,6.8388,300.0],["1998-03-11",6.9165,6.9165,6.868,6.868,1200.0],["1998-03-12",6.8388,6.868,6.8388,6.8388,7200.0],["1998-03-13",6.8388,6.8388,6.8388,6.8388,600.0],["1998-03-16",6.7805,6.7805,6.7805,6.7805,1200.0],["1998-03-17",6.7223,6.7223,6.7223,6.7223,900.0],["1998-03-18",6.7805,6.7805,6.7805,6.7805,3000.0],["1998-03-19",6.8,6.8,6.8,6.8,900.0],["1998-03-20",6.7223,6.8,6.7223,6.7611,2400.0],["1998-03-23",6.8388,6.8388,6.8,6.8,3300.0],["1998-03-24",6.8388,6.9165,6.7223,6.9165,14700.0],["1998-03-25",6.7223,6.7223,6.6834,6.6834,3600.0],["1998-03-26",6.6834,6.6834,6.6834,6.6834,0.0],["1998-03-27",6.6834,6.6834,6.6834,6.6834,0.0],["1998-03-30",6.6834,6.6834,6.6834,6.6834,0.0],["1998-03-31",6.8777,6.8777,6.6834,6.6834,4800.0],["1998-04-01",6.7223,6.8291,6.7223,6.8291,2400.0],["1998-04-02",6.8388,6.8388,6.8388,6.8388,1500.0],["1998-04-03",6.8388,6.8388,6.8388,6.8388,0.0],["1998-04-06",6.8388,6.8388,6.8388,6.8388,1200.0],["1998-04-07",6.8388,6.8388,6.7611,6.7611,3000.0],["1998-04-08",6.664,6.8194,6.664,6.664,25500.0],["1998-04-09",6.664,6.8,6.664,6.664,18000.0],["1998-04-13",6.8194,6.8777,6.7611,6.8194,7500.0],["1998-04-14",6.8194,6.9554,6.6834,6.8777,15000.0],["1998-04-15",6.8194,6.8194,6.8194,6.8194,600.0],["1998-04-16",6.8777,6.8777,6.8777,6.8777,1200.0],["1998-04-17",6.9554,6.9554,6.9554,6.9554,1200.0],["1998-04-20",6.9554,6.9554,6.9554,6.9554,0.0],["1998-04-21",6.8388,6.8388,6.8388,6.8388,2100.0],["1998-04-22",6.9554,6.9554,6.9554,6.9554,900.0],["1998-04-23",7.072,7.072,7.072,7.072,600.0],["1998-04-24",6.7611,6.7611,6.664,6.664,18300.0],["1998-04-27",6.6834,6.6834,6.4503,6.4503,18900.0],["1998-04-28",6.6057,7.1108,6.6057,6.7611,36900.0],["1998-04-29",6.9165,6.9554,6.7708,6.8388,10500.0],["1998-04-30",6.9165,6.9554,6.8583,6.9554,9600.0],["1998-05-01",6.8777,6.9165,6.528,6.9165,18900.0],["1998-05-04",6.8,6.8,6.528,6.7611,1200.0],["1998-05-05",6.6834,6.8388,6.528,6.8388,4800.0],["1998-05-06",6.8388,6.8388,6.8388,6.8388,0.0],["1998-05-07",6.528,6.8388,6.528,6.8388,6000.0],["1998-05-08",6.9165,6.9165,6.6834,6.6834,5100.0],["1998-05-11",6.8388,6.9165,6.7611,6.7805,8400.0],["1998-05-12",6.6834,6.6834,6.6834,6.6834,300.0],["1998-05-13",6.8388,6.9165,6.8388,6.9165,4200.0],["1998-05-14",7.0137,7.072,7.0137,7.072,7200.0],["1998-05-15",7.3245,7.3245,7.3245,7.3245,2400.0],["1998-05-18",7.2274,7.2663,6.9943,7.2663,4500.0],["1998-05-19",7.2959,7.4129,7.2374,7.4129,20400.0],["1998-05-20",7.3349,7.3349,7.3349,7.3349,300.0],["1998-05-21",7.413,7.413,7.3349,7.3349,2100.0],["1998-05-22",7.2179,7.2179,7.2179,7.2179,6600.0],["1998-05-26",7.2959,7.2959,7.1789,7.1789,1800.0],["1998-05-27",6.8667,6.9448,6.8667,6.9448,1800.0],["1998-05-28",7.2569,7.2569,7.2569,7.2569,300.0],["1998-05-29",7.2569,7.2569,7.2569,7.2569,0.0],["1998-06-01",7.0423,7.1789,7.0423,7.1789,1500.0],["1998-06-02",7.1789,7.1789,7.1008,7.1008,2550.0],["1998-06-03",7.0228,7.0228,6.8667,7.0228,7950.0],["1998-06-04",6.9448,7.1008,6.9448,6.9448,3450.0],["1998-06-05",7.0228,7.1008,7.0228,7.0618,1650.0],["1998-06-08",7.1789,7.1789,7.1789,7.1789,600.0],["1998-06-09",7.2569,7.3349,6.8667,6.8667,10350.0],["1998-06-10",7.2569,7.2569,7.2569,7.2569,300.0],["1998-06-11",7.0228,7.0228,7.0228,7.0228,750.0],["1998-06-12",7.0228,7.1008,7.0228,7.1008,6000.0],["1998-06-15",7.0228,7.3349,7.0228,7.1789,900.0],["1998-06-16",7.1008,7.1008,7.1008,7.1008,2100.0],["1998-06-17",7.1789,7.1789,7.1398,7.1789,3450.0],["1998-06-18",6.8667,6.8667,6.8667,6.8667,3000.0],["1998-06-19",7.3349,7.3349,7.3349,7.3349,600.0],["1998-06-22",7.3349,7.3349,7.1008,7.1008,1800.0],["1998-06-23",7.1008,7.1008,7.1008,7.1008,2850.0],["1998-06-24",7.1008,7.1008,6.9253,6.9253,750.0],["1998-06-25",6.9448,7.0228,6.9448,7.0228,1200.0],["1998-06-26",7.0228,7.0228,6.8667,6.8862,4800.0],["1998-06-29",6.8667,6.8667,6.8667,6.8667,600.0],["1998-06-30",6.8667,6.8667,6.8667,6.8667,600.0],["1998-07-01",6.8667,6.8667,6.7302,6.8667,3000.0],["1998-07-02",6.8667,6.8667,6.8667,6.8667,0.0],["1998-07-06",6.7107,6.8667,6.3985,6.6326,12300.0],["1998-07-07",6.3985,6.7107,6.3985,6.7107,3000.0],["1998-07-08",6.7107,6.7107,6.7107,6.7107,0.0],["1998-07-09",6.7107,6.7107,6.7107,6.7107,0.0],["1998-07-10",6.3205,6.8667,6.3205,6.8667,750.0],["1998-07-13",6.8667,6.8667,6.8667,6.8667,300.0],["1998-07-14",6.7887,6.8667,6.2425,6.2425,7200.0],["1998-07-15",6.0864,6.4766,6.0864,6.4766,900.0],["1998-07-16",6.2425,6.2425,6.2425,6.2425,300.0],["1998-07-17",6.0084,6.0084,6.0084,6.0084,1050.0],["1998-07-20",6.2425,6.4766,6.2425,6.4766,2850.0],["1998-07-21",6.2815,7.1008,6.2815,7.1008,9000.0],["1998-07-22",7.1008,7.1008,7.1008,7.1008,600.0],["1998-07-23",7.1789,7.1789,7.1789,7.1789,150.0],["1998-07-24",7.0228,7.1789,7.0228,7.1008,1800.0],["1998-07-27",7.1789,7.1789,7.1008,7.1008,1650.0],["1998-07-28",7.1008,7.1008,6.9057,6.9057,300.0],["1998-07-29",6.9838,6.9838,6.2425,6.2425,11400.0],["1998-07-30",6.4376,6.7887,6.4376,6.7887,4950.0],["1998-07-31",6.7497,6.7887,6.7497,6.7887,2250.0],["1998-08-03",6.5546,6.5546,6.5546,6.5546,1350.0],["1998-08-04",6.7887,6.7887,6.3595,6.3595,4950.0],["1998-08-05",6.3595,6.3595,6.3595,6.3595,6300.0],["1998-08-06",6.5156,6.5156,6.2815,6.3595,20250.0],["1998-08-07",6.3595,6.3595,6.3595,6.3595,0.0],["1998-08-10",6.3595,6.4376,6.3595,6.3595,7200.0],["1998-08-11",6.3985,6.3985,6.2425,6.2425,1950.0],["1998-08-12",6.3985,6.3985,6.3985,6.3985,150.0],["1998-08-13",6.3205,6.3985,6.3205,6.3985,3750.0],["1998-08-14",6.3985,6.3985,6.3985,6.3985,0.0],["1998-08-17",6.3985,6.3985,6.3985,6.3985,0.0],["1998-08-18",6.4766,6.4766,6.4766,6.4766,150.0],["1998-08-19",6.3595,6.3595,6.2425,6.2425,9300.0],["1998-08-20",6.3205,6.3205,6.2425,6.2425,1650.0],["1998-08-21",6.3985,6.3985,6.2425,6.2425,3000.0],["1998-08-24",6.3985,6.4766,6.3985,6.3985,3300.0],["1998-08-25",6.2425,6.2425,6.2425,6.2425,600.0],["1998-08-26",6.3205,6.3595,6.2425,6.2425,45300.0],["1998-08-27",6.4766,6.4766,6.4766,6.4766,450.0],["1998-08-28",6.4766,6.4766,6.4766,6.4766,0.0],["1998-08-31",6.2815,6.2815,6.0864,6.0864,5100.0],["1998-09-01",5.9304,5.9304,5.4622,5.6182,9450.0],["1998-09-02",5.6182,5.7743,5.5402,5.6573,11100.0],["1998-09-03",5.6963,5.7743,5.6182,5.7743,6600.0],["1998-09-04",5.6963,5.7743,5.6963,5.7743,1050.0],["1998-09-08",5.6182,5.6182,5.6182,5.6182,4350.0],["1998-09-09",5.6182,5.6182,5.6182,5.6182,0.0],["1998-09-10",5.7743,5.7743,5.7743,5.7743,600.0],["1998-09-11",5.6573,5.6573,5.6182,5.6182,7500.0],["1998-09-14",5.6182,5.7353,5.6182,5.7353,600.0],["1998-09-15",5.6182,5.6963,5.5402,5.6963,2700.0],["1998-09-16",5.6963,5.6963,5.6963,5.6963,0.0],["1998-09-17",5.6963,5.6963,5.6963,5.6963,0.0],["1998-09-18",5.5402,5.5402,5.5402,5.5402,1500.0],["1998-09-21",5.7743,5.7743,5.7743,5.7743,750.0],["1998-09-22",5.7743,5.7743,5.7743,5.7743,300.0],["1998-09-23",5.7743,5.7743,5.7743,5.7743,42000.0],["1998-09-24",5.9304,5.9304,5.6963,5.6963,3750.0],["1998-09-25",5.9304,5.9304,5.9304,5.9304,150.0],["1998-09-28",5.8523,5.8523,5.8523,5.8523,450.0],["1998-09-29",5.8913,5.8913,5.8913,5.8913,1200.0],["1998-09-30",5.6182,5.6182,5.6182,5.6182,2400.0],["1998-10-01",5.7743,5.7743,5.7743,5.7743,300.0],["1998-10-02",5.6182,5.6182,5.6182,5.6182,1050.0],["1998-10-05",5.4622,5.4622,5.15,5.15,6450.0],["1998-10-06",5.3451,5.4622,5.3061,5.4622,2700.0],["1998-10-07",5.2281,5.2281,5.2281,5.2281,4500.0],["1998-10-08",5.2281,5.2281,5.2281,5.2281,1500.0],["1998-10-09",5.1501,5.4622,5.1501,5.4622,3600.0],["1998-10-12",5.4622,5.4622,5.4622,5.4622,0.0],["1998-10-13",5.4622,5.4622,5.4622,5.4622,150.0],["1998-10-14",5.4622,5.4622,5.4622,5.4622,0.0],["1998-10-15",5.4622,5.4622,5.3061,5.3061,18450.0],["1998-10-16",5.4622,5.4622,5.3841,5.4622,7800.0],["1998-10-19",5.4622,5.4622,5.4622,5.4622,0.0],["1998-10-20",5.3061,5.6182,5.3061,5.6182,2700.0],["1998-10-21",5.6182,5.6182,5.6182,5.6182,1350.0],["1998-10-22",5.6377,5.6377,5.6377,5.6377,2700.0],["1998-10-23",5.7743,5.7743,5.6182,5.6182,3600.0],["1998-10-26",5.5402,5.6182,5.5402,5.6182,450.0],["1998-10-27",5.7743,5.7743,4.5258,5.033,13950.0],["1998-10-28",5.3061,5.3841,5.15,5.15,2700.0],["1998-10-29",5.3061,5.3061,5.3061,5.3061,2100.0],["1998-10-30",4.994,5.2281,4.994,5.072,1350.0],["1998-11-02",5.072,5.3061,5.072,5.072,2400.0],["1998-11-03",5.072,5.072,5.072,5.072,0.0],["1998-11-04",5.072,5.2671,5.072,5.2671,1050.0],["1998-11-05",5.3061,5.3061,5.2671,5.3061,6450.0],["1998-11-06",5.3061,5.3061,5.3061,5.3061,0.0],["1998-11-09",5.3451,5.3451,5.3451,5.3451,600.0],["1998-11-10",5.3451,5.3451,5.3451,5.3451,600.0],["1998-11-11",5.4232,5.4232,5.3841,5.3841,1050.0],["1998-11-12",5.3841,5.3841,5.3841,5.3841,0.0],["1998-11-13",5.3061,5.3646,5.3061,5.3646,1500.0],["1998-11-16",5.4232,5.4232,5.3061,5.3061,1050.0],["1998-11-17",5.15,5.15,5.15,5.15,1500.0],["1998-11-18",5.2584,5.2584,5.2584,5.2584,1200.0],["1998-11-19",5.2584,5.2584,5.2584,5.2584,0.0],["1998-11-20",5.1799,5.1799,5.1799,5.1799,1500.0],["1998-11-23",5.3368,5.3368,5.3368,5.3368,150.0],["1998-11-24",5.3368,5.3368,5.3368,5.3368,150.0],["1998-11-25",5.4546,5.4546,5.4546,5.4546,300.0],["1998-11-27",5.4546,5.4546,5.4546,5.4546,0.0],["1998-11-30",5.4546,5.4546,5.4546,5.4546,0.0],["1998-12-01",5.4938,5.4938,5.0229,5.0229,1650.0],["1998-12-02",5.4938,5.6115,5.1799,5.1799,1200.0],["1998-12-03",5.6115,5.8077,5.1799,5.1799,4500.0],["1998-12-04",5.9647,5.9647,5.9647,5.9647,600.0],["1998-12-07",5.1799,5.6508,5.1799,5.6508,9600.0],["1998-12-08",5.6508,5.6508,5.6508,5.6508,0.0],["1998-12-09",5.3368,5.6312,5.3368,5.6312,450.0],["1998-12-10",5.3368,5.3368,5.3368,5.3368,1200.0],["1998-12-11",5.7685,5.8077,5.6508,5.6508,1200.0],["1998-12-14",5.6508,5.6508,5.6508,5.6508,0.0],["1998-12-15",5.6508,5.6508,5.6508,5.6508,0.0],["1998-12-16",5.6508,5.6508,5.6508,5.6508,0.0],["1998-12-17",6.0039,6.0039,6.0039,6.0039,300.0],["1998-12-18",6.0039,6.0039,6.0039,6.0039,0.0],["1998-12-21",5.6508,5.6508,5.1799,5.3368,6900.0],["1998-12-22",5.6508,6.3571,5.2191,5.2191,5850.0],["1998-12-23",5.3368,5.3368,5.3368,5.3368,450.0],["1998-12-24",5.3368,5.3368,5.3368,5.3368,1200.0],["1998-12-28",5.3368,5.3368,5.3368,5.3368,0.0],["1998-12-29",5.3368,5.3368,5.1799,5.1799,3150.0],["1998-12-30",5.1799,5.4938,5.1799,5.4938,1800.0],["1998-12-31",5.4938,5.4938,5.4938,5.4938,0.0],["1999-01-04",5.1799,5.2584,5.1799,5.2584,1800.0],["1999-01-05",5.1799,5.1799,5.0229,5.0229,11250.0],["1999-01-06",5.0229,5.5919,5.0229,5.5919,900.0],["1999-01-07",5.3368,5.3761,5.3368,5.3368,1200.0],["1999-01-08",5.0229,5.3368,5.0229,5.3368,600.0],["1999-01-11",5.3368,5.3368,5.3368,5.3368,7500.0],["1999-01-12",5.3368,5.3368,5.3368,5.3368,0.0],["1999-01-13",5.1799,5.1799,5.1014,5.1014,1200.0],["1999-01-14",5.1014,5.1014,5.1014,5.1014,0.0],["1999-01-15",5.0621,5.1014,5.0229,5.1014,7800.0],["1999-01-19",5.0229,5.0229,5.0229,5.0229,750.0],["1999-01-20",5.0229,5.0229,5.0229,5.0229,1800.0],["1999-01-21",5.0229,5.0229,5.0229,5.0229,0.0],["1999-01-22",5.1014,5.1406,5.0229,5.0229,5550.0],["1999-01-25",5.0229,5.6115,5.0229,5.4153,3900.0],["1999-01-26",5.1014,5.1799,5.1014,5.1799,900.0],["1999-01-27",5.1014,5.1014,5.1014,5.1014,1050.0],["1999-01-28",5.1799,5.4938,5.0229,5.0229,11400.0],["1999-01-29",5.1799,5.2584,5.1799,5.1799,4050.0],["1999-02-01",5.1799,5.1799,5.0229,5.0229,14850.0],["1999-02-02",5.0229,5.0229,4.8659,4.8659,8700.0],["1999-02-03",4.7875,4.7875,4.7875,4.7875,150.0],["1999-02-04",4.7875,4.7875,4.7875,4.7875,150.0],["1999-02-05",4.7875,4.7875,4.709,4.709,8400.0],["1999-02-08",5.0229,5.0229,4.8659,4.8659,4950.0],["1999-02-09",5.0229,5.0229,4.7482,4.7482,5400.0],["1999-02-10",4.7482,4.7875,4.5128,4.5128,37650.0],["1999-02-11",4.7482,4.8659,4.709,4.7875,13650.0],["1999-02-12",4.9052,4.9052,4.9052,4.9052,300.0],["1999-02-16",5.0229,5.0229,4.8659,4.8659,35700.0],["1999-02-17",5.0621,5.1014,4.9052,5.1014,12750.0],["1999-02-18",5.1014,5.1014,5.1014,5.1014,2850.0],["1999-02-19",5.0229,5.4153,5.0229,5.4153,2700.0],["1999-02-22",5.4153,5.4153,5.4153,5.4153,0.0],["1999-02-23",5.4153,5.4153,5.4153,5.4153,12600.0],["1999-02-24",5.4153,5.5723,5.4153,5.5723,900.0],["1999-02-25",5.4938,5.9647,5.4938,5.9647,21600.0],["1999-02-26",5.6508,5.6508,5.6508,5.6508,1950.0],["1999-03-01",5.69,5.69,5.6508,5.6508,4500.0],["1999-03-02",5.6508,5.69,5.6508,5.69,2100.0],["1999-03-03",5.69,5.7685,5.69,5.7685,1950.0],["1999-03-04",5.7685,5.7685,5.7685,5.7685,0.0],["1999-03-05",5.6508,5.6508,5.6508,5.6508,600.0],["1999-03-08",5.6508,5.6508,5.6508,5.6508,150.0],["1999-03-09",5.8077,5.8077,5.4938,5.4938,1050.0],["1999-03-10",5.6115,5.847,5.6115,5.847,1500.0],["1999-03-11",5.847,5.847,5.6115,5.6115,300.0],["1999-03-12",5.6115,5.6115,5.6115,5.6115,0.0],["1999-03-15",5.6115,5.6115,5.6115,5.6115,1800.0],["1999-03-16",5.6115,5.6115,5.6115,5.6115,0.0],["1999-03-17",5.6115,5.6115,5.4938,5.4938,900.0],["1999-03-18",5.4938,5.4938,5.4938,5.4938,150.0],["1999-03-19",5.7293,5.7293,5.4938,5.7293,1350.0],["1999-03-22",5.7293,5.7293,5.6508,5.7293,4950.0],["1999-03-23",5.7293,5.7293,5.7293,5.7293,0.0],["1999-03-24",5.6508,5.6508,5.6508,5.6508,300.0],["1999-03-25",5.9451,5.9451,5.8077,5.8077,4350.0],["1999-03-26",5.6508,5.8862,5.6508,5.8077,5400.0],["1999-03-29",5.6508,5.6508,5.6508,5.6508,450.0],["1999-03-30",5.8077,5.8077,5.7293,5.7293,1350.0],["1999-03-31",5.7685,5.9255,5.6508,5.8077,20850.0],["1999-04-01",5.6508,5.6508,5.3368,5.3368,12900.0],["1999-04-05",5.533,5.533,5.4938,5.4938,6000.0],["1999-04-06",5.4938,5.4938,5.4938,5.4938,750.0],["1999-04-07",5.4938,5.4938,5.4938,5.4938,3150.0],["1999-04-08",5.4938,5.5723,5.4938,5.5723,1050.0],["1999-04-09",5.6115,5.6115,5.6115,5.6115,300.0],["1999-04-12",5.6508,5.6508,5.4938,5.6508,2700.0],["1999-04-13",5.4938,5.4938,5.4938,5.4938,3750.0],["1999-04-14",5.6508,5.6508,5.3368,5.3368,6000.0],["1999-04-15",5.1799,5.5723,5.1406,5.533,6750.0],["1999-04-16",5.4938,5.533,5.4938,5.533,7950.0],["1999-04-19",5.4938,5.6508,5.4938,5.6508,1050.0],["1999-04-20",5.6508,5.8077,5.6508,5.7685,3000.0],["1999-04-21",5.847,6.1609,5.7293,6.1609,36150.0],["1999-04-22",6.1217,6.2786,6.1217,6.2002,5850.0],["1999-04-23",6.2002,6.2002,6.2002,6.2002,2550.0],["1999-04-26",6.2786,6.2786,6.2786,6.2786,300.0],["1999-04-27",5.9843,5.9843,5.9843,5.9843,8550.0],["1999-04-28",5.9843,5.9843,5.9843,5.9843,0.0],["1999-04-29",5.9843,5.9843,5.9843,5.9843,0.0],["1999-04-30",5.9843,5.9843,5.9843,5.9843,0.0],["1999-05-03",5.9843,5.9843,5.9843,5.9843,0.0],["1999-05-04",5.7293,5.9745,5.7293,5.9745,39000.0],["1999-05-05",5.7293,5.8862,5.7293,5.8862,4350.0],["1999-05-06",5.69,5.8274,5.69,5.8274,6000.0],["1999-05-07",5.69,5.8274,5.69,5.7293,5400.0],["1999-05-10",5.7293,5.7293,5.7293,5.7293,150.0],["1999-05-11",5.7293,5.9451,5.7293,5.9451,7650.0],["1999-05-12",5.7293,5.7293,5.7293,5.7293,300.0],["1999-05-13",5.8862,5.8862,5.7293,5.7293,5850.0],["1999-05-14",5.7293,5.7293,5.6508,5.6508,600.0],["1999-05-17",5.6508,5.6508,5.6508,5.6508,0.0],["1999-05-18",5.6823,5.6823,5.4456,5.4456,9600.0],["1999-05-19",5.3667,5.3667,5.3667,5.3667,450.0],["1999-05-20",5.2877,5.2877,5.051,5.051,1650.0],["1999-05-21",5.0707,5.0707,5.051,5.051,8100.0],["1999-05-24",4.972,4.972,4.972,4.972,150.0],["1999-05-25",5.0115,5.0115,4.9918,4.9918,8400.0],["1999-05-26",5.0707,5.2877,5.0707,5.2877,6000.0],["1999-05-27",5.2877,5.2877,5.2877,5.2877,0.0],["1999-05-28",5.2088,5.2088,5.2088,5.2088,750.0],["1999-06-01",5.485,5.564,5.2088,5.564,2400.0],["1999-06-02",5.6823,5.6823,5.6823,5.6823,150.0],["1999-06-03",5.6823,5.8402,5.6823,5.6823,13650.0],["1999-06-04",5.7613,5.9191,5.7613,5.8007,6750.0],["1999-06-07",5.8402,6.0769,5.8402,5.998,6750.0],["1999-06-08",6.0769,6.0769,5.998,5.998,4200.0],["1999-06-09",5.998,5.998,5.998,5.998,1350.0],["1999-06-10",5.998,5.998,5.998,5.998,900.0],["1999-06-11",5.998,5.998,5.998,5.998,3450.0],["1999-06-14",5.998,5.998,5.998,5.998,0.0],["1999-06-15",5.9586,6.0375,5.9191,5.998,8100.0],["1999-06-16",5.9191,6.0375,5.9191,5.998,9150.0],["1999-06-17",5.998,5.998,5.9191,5.9191,1200.0],["1999-06-18",5.9191,5.9191,5.9191,5.9191,450.0],["1999-06-21",5.998,5.998,5.998,5.998,2700.0],["1999-06-22",5.9586,5.9586,5.9586,5.9586,3000.0],["1999-06-23",5.998,6.0769,5.9191,6.0769,5700.0],["1999-06-24",5.998,5.998,5.998,5.998,2400.0],["1999-06-25",5.9586,5.9586,5.9586,5.9586,300.0],["1999-06-28",5.9586,5.9586,5.9586,5.9586,1500.0],["1999-06-29",5.9191,5.9191,5.6823,5.6823,5400.0],["1999-06-30",6.0375,6.0375,6.0375,6.0375,1500.0],["1999-07-01",5.9191,5.9191,5.8796,5.8796,4650.0],["1999-07-02",5.8796,5.8796,5.8796,5.8796,0.0],["1999-07-06",5.8402,5.8402,5.6823,5.6823,1350.0],["1999-07-07",5.6823,5.6823,5.6823,5.6823,450.0],["1999-07-08",5.998,5.998,5.998,5.998,750.0],["1999-07-09",5.6429,5.6429,5.5245,5.5245,1950.0],["1999-07-12",5.5245,5.5245,5.485,5.485,1050.0],["1999-07-13",5.6034,5.6034,5.6034,5.6034,450.0],["1999-07-14",5.6034,5.6034,5.6034,5.6034,0.0],["1999-07-15",5.4061,5.5048,5.4061,5.5048,1200.0],["1999-07-16",5.4061,5.5245,5.4061,5.4061,2100.0],["1999-07-19",5.4061,5.4061,5.3667,5.3667,1350.0],["1999-07-20",5.3667,5.3667,5.3667,5.3667,300.0],["1999-07-21",5.3667,5.3667,5.1693,5.2976,7650.0],["1999-07-22",5.2976,5.2976,5.2976,5.2976,0.0],["1999-07-23",5.4061,5.4061,5.4061,5.4061,1950.0],["1999-07-26",5.3272,5.3272,5.051,5.051,1650.0],["1999-07-27",5.051,5.2877,5.051,5.2877,7800.0],["1999-07-28",5.3667,5.3667,5.3667,5.3667,150.0],["1999-07-29",5.3667,5.3667,5.3667,5.3667,300.0],["1999-07-30",5.3667,5.3667,5.3667,5.3667,1500.0],["1999-08-02",5.3667,5.3667,5.3667,5.3667,0.0],["1999-08-03",5.3667,5.3667,5.3667,5.3667,0.0],["1999-08-04",5.051,5.051,5.051,5.051,150.0],["1999-08-05",5.051,5.051,5.051,5.051,0.0],["1999-08-06",5.051,5.051,5.051,5.051,0.0],["1999-08-09",5.2483,5.3667,5.2088,5.2088,1050.0],["1999-08-10",5.0115,5.0115,5.0115,5.0115,150.0],["1999-08-11",5.3667,5.5245,5.3667,5.3667,10650.0],["1999-08-12",5.5245,5.5245,4.972,4.972,900.0],["1999-08-13",4.972,5.051,4.972,5.051,3000.0],["1999-08-16",5.051,5.051,5.051,5.051,0.0],["1999-08-17",5.2088,5.2877,5.2088,5.2877,1950.0],["1999-08-18",4.972,4.972,4.8931,4.8931,6750.0],["1999-08-19",5.051,5.051,5.051,5.051,750.0],["1999-08-20",5.1299,5.1299,5.1299,5.1299,900.0],["1999-08-23",4.972,4.972,4.972,4.972,150.0],["1999-08-24",4.9326,4.9326,4.8931,4.8931,2400.0],["1999-08-25",4.8931,4.8931,4.7353,4.7353,5100.0],["1999-08-26",4.7353,4.7353,4.7353,4.7353,0.0],["1999-08-27",4.7353,4.7353,4.7353,4.7353,0.0],["1999-08-30",4.8931,4.8931,4.8931,4.8931,2100.0],["1999-08-31",4.9326,4.9326,4.9326,4.9326,450.0],["1999-09-01",4.9326,4.9326,4.9326,4.9326,0.0],["1999-09-02",5.0115,5.0115,5.0115,5.0115,3000.0],["1999-09-03",4.9326,4.9326,4.6564,4.7353,10200.0],["1999-09-07",4.8142,4.8931,4.8142,4.8142,4500.0],["1999-09-08",4.8142,4.8142,4.8142,4.8142,0.0],["1999-09-09",4.7353,4.7353,4.7353,4.7353,300.0],["1999-09-10",4.7353,4.7353,4.7353,4.7353,0.0],["1999-09-13",4.7353,4.755,4.7353,4.755,1050.0],["1999-09-14",4.7353,4.7353,4.7353,4.7353,7200.0],["1999-09-15",4.9326,4.9326,4.8142,4.8142,2100.0],["1999-09-16",4.7353,4.7353,4.7353,4.7353,600.0],["1999-09-17",4.7353,4.7353,4.7353,4.7353,9000.0],["1999-09-20",4.7353,4.7353,4.7353,4.7353,1350.0],["1999-09-21",4.7353,4.8537,4.6564,4.6958,69300.0],["1999-09-22",4.7353,4.7353,4.6564,4.6958,3900.0],["1999-09-23",4.6958,4.6958,4.6564,4.6564,4950.0],["1999-09-24",4.7353,4.7353,4.7353,4.7353,450.0],["1999-09-27",4.7353,4.7353,4.7353,4.7353,0.0],["1999-09-28",4.6564,4.6564,4.6564,4.6564,15000.0],["1999-09-29",4.6564,4.6564,4.6564,4.6564,0.0],["1999-09-30",4.6564,4.6564,4.6169,4.6564,1950.0],["1999-10-01",4.7353,4.7353,4.5774,4.5774,4950.0],["1999-10-04",4.5774,4.5774,4.5774,4.5774,0.0],["1999-10-05",4.5774,4.5774,4.5774,4.5774,4200.0],["1999-10-06",4.5774,4.5774,4.4985,4.4985,2250.0],["1999-10-07",4.4985,4.4985,4.4985,4.4985,1800.0],["1999-10-08",4.4985,4.4985,4.4985,4.4985,0.0],["1999-10-11",4.4985,4.4985,4.4985,4.4985,900.0],["1999-10-12",4.8142,4.8142,4.8142,4.8142,450.0],["1999-10-13",4.538,4.538,4.1828,4.3407,4950.0],["1999-10-14",4.1828,4.538,4.1828,4.2618,2700.0],["1999-10-15",4.2618,4.4591,4.2618,4.2618,3150.0],["1999-10-18",4.4591,4.5774,4.4591,4.4788,6300.0],["1999-10-19",4.4788,4.4788,4.4788,4.4788,0.0],["1999-10-20",4.5774,4.6564,4.5774,4.6564,1350.0],["1999-10-21",4.6958,4.8537,4.6958,4.8537,1350.0],["1999-10-22",4.7353,4.755,4.7353,4.755,1350.0],["1999-10-25",4.7353,4.7353,4.7353,4.7353,1050.0],["1999-10-26",4.8537,4.8537,4.8537,4.8537,600.0],["1999-10-27",4.6564,4.6564,4.6564,4.6564,150.0],["1999-10-28",4.6564,4.6564,4.6564,4.6564,600.0],["1999-10-29",4.8142,4.8142,4.8142,4.8142,450.0],["1999-11-01",4.7353,4.7353,4.7353,4.7353,1500.0],["1999-11-02",4.7353,4.7353,4.7353,4.7353,0.0],["1999-11-03",4.8537,4.8537,4.8537,4.8537,5100.0],["1999-11-04",4.7353,4.8931,4.7353,4.8931,3450.0],["1999-11-05",4.8931,4.8931,4.8931,4.8931,0.0],["1999-11-08",4.8931,4.8931,4.8931,4.8931,0.0],["1999-11-09",4.8931,4.8931,4.8931,4.8931,0.0],["1999-11-10",4.6564,4.6564,4.6564,4.6564,750.0],["1999-11-11",4.6564,4.6564,4.6564,4.6564,1350.0],["1999-11-12",4.7353,4.7353,4.7353,4.7353,750.0],["1999-11-15",4.7747,4.7747,4.7747,4.7747,150.0],["1999-11-16",4.8142,4.8142,4.8142,4.8142,300.0],["1999-11-17",4.8782,4.8782,4.8782,4.8782,300.0],["1999-11-18",4.8382,4.8382,4.8382,4.8382,150.0],["1999-11-19",4.9182,4.9182,4.9182,4.9182,600.0],["1999-11-22",4.9182,4.9581,4.9182,4.9581,2250.0],["1999-11-23",4.9581,4.9581,4.9581,4.9581,2250.0],["1999-11-24",4.9581,4.9581,4.7982,4.9581,5850.0],["1999-11-26",4.9581,4.9581,4.9581,4.9581,0.0],["1999-11-29",4.9582,4.9582,4.7982,4.7982,2400.0],["1999-11-30",4.7982,4.7982,4.7182,4.7182,3600.0],["1999-12-01",4.9581,4.9581,4.9581,4.9581,600.0],["1999-12-02",4.9582,4.9582,4.6783,4.6783,1950.0],["1999-12-03",4.6783,4.6783,4.6383,4.6383,1800.0],["1999-12-06",4.6383,4.6383,4.6383,4.6383,0.0],["1999-12-07",4.5983,4.5983,4.3184,4.4783,9300.0],["1999-12-08",4.4783,4.4783,4.4783,4.4783,0.0],["1999-12-09",4.4983,4.4983,4.4983,4.4983,600.0],["1999-12-10",4.5183,4.7982,4.5183,4.7982,9150.0],["1999-12-13",4.7982,4.9581,4.7982,4.9581,3450.0],["1999-12-14",4.9581,4.9581,4.9581,4.9581,1800.0],["1999-12-15",4.9581,4.9581,4.9581,4.9581,0.0],["1999-12-16",4.9582,4.9582,4.7982,4.7982,1350.0],["1999-12-17",4.7982,4.7982,4.7982,4.7982,0.0],["1999-12-20",4.7982,4.7982,4.7982,4.7982,0.0],["1999-12-21",4.7982,4.7982,4.7982,4.7982,0.0],["1999-12-22",4.9582,5.1181,4.9582,5.1181,2850.0],["1999-12-23",5.1181,5.1181,5.1181,5.1181,0.0],["1999-12-27",4.9581,4.9581,4.9581,4.9581,300.0],["1999-12-28",4.7182,4.7982,4.7182,4.7982,1650.0],["1999-12-29",4.7982,4.7982,4.7182,4.7182,2850.0],["1999-12-30",4.7182,4.7182,4.7182,4.7182,3300.0],["1999-12-31",4.7182,4.7182,4.6783,4.6783,3000.0],["2000-01-03",4.5583,4.5583,4.3984,4.3984,3450.0],["2000-01-04",4.3984,4.7182,4.3184,4.7182,7650.0],["2000-01-05",4.6383,4.6383,4.6383,4.6383,150.0],["2000-01-06",4.6383,4.6383,4.3184,4.3184,600.0],["2000-01-07",4.4783,4.4783,4.4783,4.4783,9000.0],["2000-01-10",4.3184,4.3184,4.3184,4.3184,900.0],["2000-01-11",4.3184,4.3184,4.3184,4.3184,450.0],["2000-01-12",4.3584,4.3584,4.3584,4.3584,7200.0],["2000-01-13",4.3584,4.4783,4.3584,4.4783,16050.0],["2000-01-14",4.2584,4.2584,4.2584,4.2584,750.0],["2000-01-18",4.2984,4.2984,4.0785,4.2984,4650.0],["2000-01-19",4.2984,4.2984,4.2984,4.2984,900.0],["2000-01-20",4.1185,4.1585,4.0785,4.1585,2850.0],["2000-01-21",4.1584,4.2784,4.1185,4.2784,1650.0],["2000-01-24",4.1185,4.1185,4.1185,4.1185,3450.0],["2000-01-25",4.1185,4.1185,4.1185,4.1185,0.0],["2000-01-26",4.2784,4.2784,4.0785,4.0985,2100.0],["2000-01-27",4.0785,4.2784,4.0785,4.0785,7050.0],["2000-01-28",4.0385,4.2384,4.0385,4.1585,1500.0],["2000-01-31",4.1185,4.1185,4.1185,4.1185,4200.0],["2000-02-01",4.2384,4.2384,4.2384,4.2384,1200.0],["2000-02-02",4.2384,4.2384,4.2384,4.2384,0.0],["2000-02-03",4.1185,4.2384,4.1185,4.2384,1950.0],["2000-02-04",4.2184,4.4733,4.1185,4.1185,5250.0],["2000-02-07",4.3184,4.3984,4.1585,4.3184,5100.0],["2000-02-08",4.3184,4.4783,4.1185,4.1185,11550.0],["2000-02-09",4.2384,4.2984,4.2384,4.2984,4050.0],["2000-02-10",4.1584,4.1584,4.1185,4.1185,10500.0],["2000-02-11",4.1584,4.3984,4.1584,4.3984,1800.0],["2000-02-14",4.1585,4.1585,4.1585,4.1585,4800.0],["2000-02-15",4.1585,4.1585,4.1585,4.1585,1500.0],["2000-02-16",4.1585,4.1585,4.1585,4.1585,600.0],["2000-02-17",4.1585,4.2984,4.1585,4.1585,5100.0],["2000-02-18",4.1585,4.1585,4.1585,4.1585,3000.0],["2000-02-22",4.1585,4.1585,4.1585,4.1585,4500.0],["2000-02-23",4.1585,4.1585,4.1585,4.1585,5100.0],["2000-02-24",4.1185,4.1585,4.1185,4.1585,2100.0],["2000-02-25",4.1584,4.2384,4.1584,4.2384,2250.0],["2000-02-28",4.2384,4.2384,4.2384,4.2384,150.0],["2000-02-29",4.1984,4.2384,4.0785,4.0785,25350.0],["2000-03-01",4.3584,4.3584,4.0785,4.0785,600.0],["2000-03-02",4.0785,4.0785,4.0785,4.0785,2400.0],["2000-03-03",4.0785,4.0785,4.0785,4.0785,0.0],["2000-03-06",4.0785,4.0785,4.0785,4.0785,2100.0],["2000-03-07",4.0385,4.0785,3.9985,3.9985,3300.0],["2000-03-08",3.9985,3.9985,3.9985,3.9985,0.0],["2000-03-09",3.9785,3.9985,3.9785,3.9985,1500.0],["2000-03-10",3.9585,3.9585,3.5187,3.7186,10950.0],["2000-03-13",3.8386,3.9585,3.5987,3.5987,32700.0],["2000-03-14",3.5987,3.6786,2.799,3.3188,50400.0],["2000-03-15",3.3188,3.7186,3.3188,3.7186,17400.0],["2000-03-16",3.6386,3.8586,3.6386,3.8386,10500.0],["2000-03-17",3.7986,3.8386,3.6386,3.8386,5250.0],["2000-03-20",3.6187,3.6187,3.5187,3.5187,900.0],["2000-03-21",3.5187,3.5187,3.5187,3.5187,0.0],["2000-03-22",3.5987,3.5987,3.5187,3.5187,1500.0],["2000-03-23",3.5187,3.5187,3.5187,3.5187,0.0],["2000-03-24",3.5187,3.7586,3.5187,3.7586,4350.0],["2000-03-27",3.7586,3.7586,3.7586,3.7586,0.0],["2000-03-28",3.6786,3.6786,3.5187,3.5187,750.0],["2000-03-29",3.5187,3.8786,3.5187,3.7986,4800.0],["2000-03-30",3.7986,3.7986,3.7986,3.7986,0.0],["2000-03-31",3.7586,3.7586,3.7586,3.7586,1200.0],["2000-04-03",3.7586,3.7586,3.7586,3.7586,0.0],["2000-04-04",3.5587,3.5587,3.5587,3.5587,150.0],["2000-04-05",3.7586,3.7586,3.7586,3.7586,300.0],["2000-04-06",3.7586,3.7586,3.7586,3.7586,0.0],["2000-04-07",3.5587,3.5587,3.5187,3.5187,7800.0],["2000-04-10",3.5387,3.5387,3.5387,3.5387,1800.0],["2000-04-11",3.5187,3.5187,3.5187,3.5187,2250.0],["2000-04-12",3.5187,3.7186,3.5187,3.5187,18450.0],["2000-04-13",3.5187,3.5187,3.5187,3.5187,4050.0],["2000-04-14",3.5187,3.5187,3.4387,3.4387,1950.0],["2000-04-17",3.4387,3.7186,3.4387,3.7186,3000.0],["2000-04-18",3.7186,3.7186,3.4387,3.4387,3300.0],["2000-04-19",3.4387,3.4387,3.4387,3.4387,600.0],["2000-04-20",3.5187,3.5187,3.5187,3.5187,300.0],["2000-04-24",3.5187,3.5187,3.5187,3.5187,900.0],["2000-04-25",3.5187,3.5187,3.5187,3.5187,750.0],["2000-04-26",3.5187,3.5187,3.5187,3.5187,0.0],["2000-04-27",3.4387,3.4387,3.4387,3.4387,150.0],["2000-04-28",3.4387,3.4387,3.4387,3.4387,1200.0],["2000-05-01",3.3987,3.5187,3.3188,3.5187,7650.0],["2000-05-02",3.5987,3.5987,3.3787,3.3787,7050.0],["2000-05-03",3.3787,3.3787,3.3787,3.3787,0.0],["2000-05-04",3.3587,3.6786,3.2788,3.6786,4200.0],["2000-05-05",3.6786,3.6786,3.6786,3.6786,0.0],["2000-05-08",3.3587,3.3587,3.3587,3.3587,1650.0],["2000-05-09",3.3587,3.3587,3.3587,3.3587,0.0],["2000-05-10",3.3587,3.3587,3.3587,3.3587,1800.0],["2000-05-11",3.5587,3.5587,3.5187,3.5187,2100.0],["2000-05-12",3.6386,3.6386,3.6386,3.6386,300.0],["2000-05-15",3.6386,3.6386,3.6386,3.6386,0.0],["2000-05-16",3.4387,3.4387,3.4387,3.4387,150.0],["2000-05-17",3.4387,3.4387,3.4387,3.4387,0.0],["2000-05-18",3.4387,3.4387,3.4387,3.4387,0.0],["2000-05-19",3.4387,3.4387,3.4387,3.4387,450.0],["2000-05-22",3.4387,3.4387,3.4387,3.4387,0.0],["2000-05-23",3.5187,3.5187,3.5187,3.5187,450.0],["2000-05-24",3.5187,3.5187,3.5187,3.5187,900.0],["2000-05-25",3.5187,3.5187,3.5187,3.5187,9900.0],["2000-05-26",3.5187,3.5187,3.5187,3.5187,0.0],["2000-05-30",3.5187,3.6786,3.5187,3.6786,2100.0],["2000-05-31",3.6786,3.9185,3.5987,3.7586,4200.0],["2000-06-01",3.8386,3.9585,3.8386,3.9585,1200.0],["2000-06-02",3.7986,3.7986,3.7986,3.7986,300.0],["2000-06-05",3.5587,3.5587,3.5587,3.5587,300.0],["2000-06-06",3.5587,3.5587,3.5587,3.5587,0.0],["2000-06-07",3.5587,3.7986,3.5587,3.5987,4350.0],["2000-06-08",3.5987,3.5987,3.4387,3.4387,4650.0],["2000-06-09",3.4387,3.4387,3.4387,3.4387,0.0],["2000-06-12",3.5987,3.5987,3.5987,3.5987,1200.0],["2000-06-13",3.4387,3.4387,3.4387,3.4387,6450.0],["2000-06-14",3.5187,3.8786,3.5187,3.8786,5550.0],["2000-06-15",3.6786,3.9185,3.6786,3.9185,1350.0],["2000-06-16",3.6786,3.6786,3.6786,3.6786,1650.0],["2000-06-19",3.6786,3.6786,3.6786,3.6786,0.0],["2000-06-20",3.6786,3.6786,3.6786,3.6786,1200.0],["2000-06-21",3.6786,3.6786,3.5187,3.5187,6750.0],["2000-06-22",3.6786,3.6786,3.6786,3.6786,6600.0],["2000-06-23",3.6786,3.6786,3.6786,3.6786,8250.0],["2000-06-26",3.5187,3.5187,3.5187,3.5187,7050.0],["2000-06-27",3.5187,3.5187,3.5187,3.5187,1650.0],["2000-06-28",3.5187,3.5187,3.5187,3.5187,7650.0],["2000-06-29",3.5187,3.5187,3.4387,3.4387,5400.0],["2000-06-30",3.4387,3.4387,3.3987,3.3987,2250.0],["2000-07-03",3.4787,3.5987,3.4787,3.5987,1050.0],["2000-07-05",3.3987,3.3987,3.3987,3.3987,150.0],["2000-07-06",3.3587,3.3587,3.3587,3.3587,750.0],["2000-07-07",3.3587,3.3587,3.3587,3.3587,0.0],["2000-07-10",3.3587,3.3587,3.3587,3.3587,900.0],["2000-07-11",3.3587,3.3587,3.3587,3.3587,0.0],["2000-07-12",3.3188,3.3188,3.3188,3.3188,150.0],["2000-07-13",3.3587,3.3587,3.3587,3.3587,600.0],["2000-07-14",3.5187,3.5187,3.5187,3.5187,750.0],["2000-07-17",3.5587,3.5587,3.5587,3.5587,1650.0],["2000-07-18",3.5587,3.5587,3.5587,3.5587,0.0],["2000-07-19",3.6786,3.6786,3.4787,3.4787,2850.0],["2000-07-20",3.6187,3.6786,3.5187,3.5187,8100.0],["2000-07-21",3.5187,3.5187,3.5187,3.5187,0.0],["2000-07-24",3.5187,3.5187,3.5187,3.5187,0.0],["2000-07-25",3.5187,3.5187,3.5187,3.5187,0.0],["2000-07-26",3.4387,3.4387,3.0589,3.1988,18300.0],["2000-07-27",3.3787,3.3987,3.2388,3.3987,6600.0],["2000-07-28",3.3587,3.3587,3.3587,3.3587,900.0],["2000-07-31",3.3587,3.3587,3.3587,3.3587,0.0],["2000-08-01",3.3587,3.3587,3.3587,3.3587,4500.0],["2000-08-02",3.3587,3.3587,3.3587,3.3587,0.0],["2000-08-03",3.3587,3.3587,3.3587,3.3587,600.0],["2000-08-04",3.5187,3.6786,3.5187,3.6786,3150.0],["2000-08-07",3.3587,3.7186,3.3587,3.7186,3300.0],["2000-08-08",3.7186,3.7186,3.7186,3.7186,0.0],["2000-08-09",3.7186,3.7186,3.7186,3.7186,0.0],["2000-08-10",3.5187,3.5187,3.3787,3.3787,3750.0],["2000-08-11",3.5187,3.5187,3.5187,3.5187,3000.0],["2000-08-14",3.5187,3.5187,3.4387,3.4387,3300.0],["2000-08-15",3.7186,3.7186,3.7186,3.7186,600.0],["2000-08-16",3.7186,3.7186,3.7186,3.7186,0.0],["2000-08-17",3.7186,3.7186,3.7186,3.7186,0.0],["2000-08-18",3.4387,3.5187,3.3587,3.3987,18150.0],["2000-08-21",3.3587,3.5187,3.3587,3.3587,2250.0],["2000-08-22",3.3587,3.3587,3.3587,3.3587,0.0],["2000-08-23",3.3587,3.3587,3.3587,3.3587,0.0],["2000-08-24",3.3587,3.3587,3.3587,3.3587,0.0],["2000-08-25",3.3587,3.3587,3.3587,3.3587,2100.0],["2000-08-28",3.3587,3.3587,3.3587,3.3587,4200.0],["2000-08-29",3.3987,3.3987,3.3987,3.3987,3300.0],["2000-08-30",3.3587,3.3587,3.3587,3.3587,6150.0],["2000-08-31",3.3587,3.3587,3.3587,3.3587,0.0],["2000-09-01",3.3587,3.3587,3.3587,3.3587,0.0],["2000-09-05",3.3587,3.6786,3.3587,3.6786,1650.0],["2000-09-06",3.5987,3.5987,3.5987,3.5987,150.0],["2000-09-07",3.7186,3.7186,3.4387,3.4387,1350.0],["2000-09-08",3.4387,3.4387,3.4387,3.4387,0.0],["2000-09-11",3.4387,3.4387,3.3587,3.3587,4950.0],["2000-09-12",3.4387,3.4387,3.3587,3.3587,1200.0],["2000-09-13",3.4987,3.5187,3.4987,3.5187,3450.0],["2000-09-14",3.5187,3.5187,3.5187,3.5187,0.0],["2000-09-15",3.4387,3.4387,3.3987,3.4387,10350.0],["2000-09-18",3.5187,3.5187,3.3987,3.3987,1950.0],["2000-09-19",3.3987,3.4387,3.3987,3.4387,1650.0],["2000-09-20",3.3987,3.4187,3.3587,3.4187,6900.0],["2000-09-21",3.4187,3.4187,3.4187,3.4187,0.0],["2000-09-22",3.3587,3.5187,3.3587,3.3987,7500.0],["2000-09-25",3.3987,3.3987,2.9989,3.0389,58200.0],["2000-09-26",3.1588,3.1588,3.1588,3.1588,8550.0],["2000-09-27",3.2788,3.2988,2.759,3.2388,99750.0],["2000-09-28",3.1988,3.1988,3.0389,3.0389,44550.0],["2000-09-29",3.1588,3.1588,2.8389,2.8589,172200.0],["2000-10-02",2.9489,3.0189,2.8789,2.9189,17100.0],["2000-10-03",2.9989,3.1188,2.9189,3.1188,21150.0],["2000-10-04",3.1988,3.1988,2.9589,3.1188,2850.0],["2000-10-05",3.0389,3.1188,2.9589,2.9589,19650.0],["2000-10-06",3.1188,3.1588,2.9189,2.9189,15600.0],["2000-10-09",3.1588,3.1988,3.0389,3.0389,37350.0],["2000-10-10",3.0389,3.0389,3.0389,3.0389,300.0],["2000-10-11",3.0789,3.0789,2.9589,2.9589,2850.0],["2000-10-12",3.0389,3.0389,3.0389,3.0389,3750.0],["2000-10-13",3.0789,3.0789,2.9589,2.9589,600.0],["2000-10-16",3.0389,3.0389,3.0389,3.0389,600.0],["2000-10-17",3.0389,3.0389,3.0389,3.0389,0.0],["2000-10-18",2.9589,3.0389,2.9589,3.0389,2850.0],["2000-10-19",3.0389,3.0389,3.0389,3.0389,150.0],["2000-10-20",3.0789,3.1188,2.9589,3.0389,18450.0],["2000-10-23",3.0789,3.1188,3.0789,3.1188,8100.0],["2000-10-24",3.1188,3.1988,3.1188,3.1988,5550.0],["2000-10-25",3.1988,3.1988,3.1988,3.1988,1950.0],["2000-10-26",3.1988,3.1988,3.0988,3.0988,11550.0],["2000-10-27",3.1588,3.1588,3.0789,3.0789,2400.0],["2000-10-30",3.1188,3.1188,3.0988,3.0988,3450.0],["2000-10-31",3.0589,3.1988,3.0589,3.1988,16500.0],["2000-11-01",3.2388,3.3587,3.2388,3.3587,3000.0],["2000-11-02",3.3587,3.3587,3.3587,3.3587,0.0],["2000-11-03",3.2388,3.3987,3.2388,3.3987,1050.0],["2000-11-06",3.1988,3.3587,3.1988,3.3188,1050.0],["2000-11-07",3.3188,3.3188,3.1988,3.3188,6000.0],["2000-11-08",3.3587,3.4387,3.3587,3.4387,8700.0],["2000-11-09",3.3188,3.3587,3.3188,3.3587,3750.0],["2000-11-10",3.3587,3.3587,3.2788,3.2788,9300.0],["2000-11-13",3.2788,3.2788,3.2788,3.2788,0.0],["2000-11-14",3.2788,3.3587,3.2788,3.2788,5550.0],["2000-11-15",3.2588,3.2588,3.1588,3.2188,5700.0],["2000-11-16",3.2637,3.2637,3.2637,3.2637,1500.0],["2000-11-17",3.2637,3.2637,3.2637,3.2637,0.0],["2000-11-20",3.2637,3.2637,3.2637,3.2637,0.0],["2000-11-21",3.2637,3.2637,3.2637,3.2637,0.0],["2000-11-22",3.1821,3.1821,3.1821,3.1821,450.0],["2000-11-24",3.1617,3.1617,3.1617,3.1617,300.0],["2000-11-27",3.1617,3.1617,3.1617,3.1617,0.0],["2000-11-28",3.2433,3.2433,3.1617,3.1617,2700.0],["2000-11-29",3.1617,3.1617,3.1413,3.1413,900.0],["2000-11-30",3.1413,3.1821,3.1413,3.1413,1650.0],["2000-12-01",3.2229,3.2229,3.1821,3.1821,2400.0],["2000-12-04",3.2637,3.2637,3.2637,3.2637,450.0],["2000-12-05",3.1821,3.1821,3.1821,3.1821,4500.0],["2000-12-06",3.1413,3.1413,3.1413,3.1413,150.0],["2000-12-07",3.1413,3.2535,3.1413,3.2535,5250.0],["2000-12-08",3.2535,3.2637,3.2535,3.2637,3600.0],["2000-12-11",3.2229,3.2637,3.1821,3.2637,13050.0],["2000-12-12",3.2637,3.2637,3.2229,3.2229,7650.0],["2000-12-13",3.2229,3.2229,3.2229,3.2229,0.0],["2000-12-14",3.2637,3.2637,3.2637,3.2637,2850.0],["2000-12-15",3.2637,3.2637,3.2229,3.2229,7950.0],["2000-12-18",3.3045,3.3045,3.2229,3.3045,1500.0],["2000-12-19",3.2433,3.3045,3.2433,3.2433,4800.0],["2000-12-20",3.1821,3.1821,3.1821,3.1821,300.0],["2000-12-21",3.2841,3.2841,3.2229,3.2229,1050.0],["2000-12-22",3.2433,3.2637,3.2433,3.2433,3300.0],["2000-12-26",3.2433,3.2637,3.1209,3.2229,9750.0],["2000-12-27",3.2637,3.3453,3.2637,3.3453,12300.0],["2000-12-28",3.4065,3.4065,3.3249,3.4065,1800.0],["2000-12-29",3.4269,3.4269,3.3453,3.3453,7200.0],["2001-01-02",3.3249,3.3249,3.3249,3.3249,450.0],["2001-01-03",3.4269,3.4269,3.4065,3.4065,1650.0],["2001-01-04",3.4065,3.4065,3.4065,3.4065,0.0],["2001-01-05",3.3657,3.3657,3.3453,3.3453,3900.0],["2001-01-08",3.4473,3.4473,3.3861,3.3861,1650.0],["2001-01-09",3.4269,3.5084,3.4269,3.4269,13050.0],["2001-01-10",3.4269,3.5288,3.4269,3.5084,1500.0],["2001-01-11",3.59,3.8348,3.59,3.6716,13500.0],["2001-01-12",3.7328,3.7532,3.7328,3.7328,27600.0],["2001-01-16",3.7328,3.896,3.7328,3.896,4050.0],["2001-01-17",3.896,3.896,3.896,3.896,7050.0],["2001-01-18",3.9164,3.9164,3.896,3.896,450.0],["2001-01-19",3.8348,3.8348,3.7532,3.7532,1050.0],["2001-01-22",3.7532,3.9164,3.7532,3.9164,2550.0],["2001-01-23",3.9164,3.9164,3.8348,3.8348,15300.0],["2001-01-24",3.9368,4.0796,3.9368,3.998,13050.0],["2001-01-25",4.0796,4.2428,4.0796,4.1816,10950.0],["2001-01-26",4.202,4.202,4.1816,4.202,2550.0],["2001-01-29",4.2224,4.2428,4.0796,4.0796,10500.0],["2001-01-30",4.2836,4.4876,4.2428,4.2428,6000.0],["2001-01-31",4.406,4.406,4.2428,4.3244,1950.0],["2001-02-01",4.3244,4.3244,4.2632,4.2632,900.0],["2001-02-02",4.3244,4.3244,4.3142,4.3244,2550.0],["2001-02-05",4.2632,4.2632,4.202,4.202,1200.0],["2001-02-06",4.202,4.202,4.202,4.202,0.0],["2001-02-07",4.2428,4.2428,4.202,4.202,300.0],["2001-02-08",4.1816,4.1816,3.7328,3.9164,11100.0],["2001-02-09",3.7124,3.9776,3.6716,3.9164,5700.0],["2001-02-12",3.9776,3.9776,3.9776,3.9776,900.0],["2001-02-13",3.998,4.0388,3.9572,3.9572,4800.0],["2001-02-14",3.998,3.998,3.998,3.998,900.0],["2001-02-15",3.998,4.0388,3.998,4.0388,4200.0],["2001-02-16",3.998,3.998,3.998,3.998,600.0],["2001-02-20",3.9164,4.2428,3.9164,4.2428,9450.0],["2001-02-21",4.2428,4.2428,4.2428,4.2428,0.0],["2001-02-22",4.1612,4.1612,4.1612,4.1612,150.0],["2001-02-23",4.1612,4.1612,4.1612,4.1612,0.0],["2001-02-26",4.1612,4.1612,4.0388,4.0796,1350.0],["2001-02-27",4.0184,4.202,4.0184,4.202,2400.0],["2001-02-28",4.0184,4.0184,4.0184,4.0184,300.0],["2001-03-01",4.0388,4.0388,4.0388,4.0388,4200.0],["2001-03-02",3.998,3.998,3.998,3.998,300.0],["2001-03-05",4.2428,4.2428,4.0388,4.0388,3750.0],["2001-03-06",3.998,3.998,3.998,3.998,300.0],["2001-03-07",4.202,4.202,4.202,4.202,150.0],["2001-03-08",4.202,4.202,4.202,4.202,0.0],["2001-03-09",4.202,4.202,4.202,4.202,0.0],["2001-03-12",4.0796,4.0796,3.998,3.998,2100.0],["2001-03-13",3.998,3.998,3.998,3.998,1200.0],["2001-03-14",4.0796,4.0796,4.0796,4.0796,2400.0],["2001-03-15",4.0796,4.0796,3.9776,3.9776,4950.0],["2001-03-16",3.9368,3.9368,3.9368,3.9368,300.0],["2001-03-19",4.0796,4.0796,4.0796,4.0796,1350.0],["2001-03-20",4.0592,4.0796,4.0592,4.0796,2250.0],["2001-03-21",3.9368,3.9368,3.9368,3.9368,150.0],["2001-03-22",3.9368,3.9368,3.9368,3.9368,2550.0],["2001-03-23",4.0592,4.0592,4.0592,4.0592,150.0],["2001-03-26",4.0592,4.1204,4.0592,4.1204,2550.0],["2001-03-27",4.1204,4.5691,4.1204,4.4876,21300.0],["2001-03-28",4.3448,4.6507,4.3448,4.508,44550.0],["2001-03-29",4.5283,5.0587,4.5283,4.8343,33300.0],["2001-03-30",4.8955,6.3642,4.7935,6.0786,194100.0],["2001-04-02",5.5075,5.5075,4.6915,4.6915,32550.0],["2001-04-03",4.6915,5.0587,4.6507,4.6507,3900.0],["2001-04-04",4.5691,4.6099,4.5283,4.5283,5250.0],["2001-04-05",4.4876,4.4876,4.406,4.406,1350.0],["2001-04-06",4.406,4.406,4.406,4.406,0.0],["2001-04-09",4.406,4.406,4.1253,4.1253,3900.0],["2001-04-10",4.0959,4.7323,3.7532,4.7323,20100.0],["2001-04-11",4.6997,5.075,4.6507,5.075,26100.0],["2001-04-12",4.8955,5.0587,4.8139,5.0587,600.0],["2001-04-16",4.7323,4.9934,4.6507,4.8792,7800.0],["2001-04-17",5.0587,5.0587,5.0163,5.0587,13200.0],["2001-04-18",5.0163,5.1827,5.0163,5.1827,9450.0],["2001-04-19",5.0587,5.0587,5.0587,5.0587,450.0],["2001-04-20",5.0587,5.075,5.0587,5.075,3300.0],["2001-04-23",5.0587,5.0979,5.0587,5.0979,1800.0],["2001-04-24",5.124,5.124,5.124,5.124,1500.0],["2001-04-25",5.1631,5.1631,5.1631,5.1631,300.0],["2001-04-26",5.1631,5.1631,5.0097,5.0097,300.0],["2001-04-27",5.1403,5.1403,5.1403,5.1403,750.0],["2001-04-30",5.0097,5.0097,5.0097,5.0097,150.0],["2001-05-01",5.1403,5.2219,5.1403,5.1403,3900.0],["2001-05-02",5.1403,5.1403,5.1403,5.1403,5400.0],["2001-05-03",5.0587,5.0587,5.0587,5.0587,300.0],["2001-05-04",5.0587,5.0587,5.0587,5.0587,0.0],["2001-05-07",5.0587,5.0587,5.0097,5.0097,450.0],["2001-05-08",5.0587,5.1403,5.0228,5.1403,4800.0],["2001-05-09",5.1403,5.1403,5.0228,5.0228,3300.0],["2001-05-10",5.1403,5.1403,5.1403,5.1403,2100.0],["2001-05-11",5.0587,5.0587,5.0587,5.0587,300.0],["2001-05-14",5.0587,5.0587,5.0587,5.0587,0.0],["2001-05-15",5.1315,5.2573,5.1315,5.2573,25800.0],["2001-05-16",5.2143,5.264,5.2143,5.264,15000.0],["2001-05-17",5.264,5.264,5.1878,5.1878,2850.0],["2001-05-18",5.1878,5.1878,5.1878,5.1878,0.0],["2001-05-21",5.1878,5.1878,5.1878,5.1878,600.0],["2001-05-22",5.1878,5.2507,5.1878,5.2507,900.0],["2001-05-23",5.2408,5.264,5.1977,5.1977,750.0],["2001-05-24",5.1977,5.1977,5.1977,5.1977,0.0],["2001-05-25",5.2143,5.264,5.2143,5.2143,6600.0],["2001-05-29",5.2143,5.2143,5.2143,5.2143,0.0],["2001-05-30",5.2143,5.2143,5.2143,5.2143,0.0],["2001-05-31",5.2805,5.2805,5.2805,5.2805,600.0],["2001-06-01",5.2805,5.2971,5.2805,5.2971,2850.0],["2001-06-04",5.2971,5.2971,5.2971,5.2971,150.0],["2001-06-05",5.2143,5.2143,5.1878,5.1878,4050.0],["2001-06-06",5.1878,5.1878,5.1481,5.1878,42150.0],["2001-06-07",5.1878,5.2143,5.1878,5.1878,22350.0],["2001-06-08",5.2143,5.2143,5.2143,5.2143,3000.0],["2001-06-11",5.2143,5.264,5.1878,5.264,17700.0],["2001-06-12",5.1878,5.264,5.1878,5.264,44400.0],["2001-06-13",5.264,5.2971,5.1977,5.2938,4650.0],["2001-06-14",5.264,5.264,5.1977,5.1977,6450.0],["2001-06-15",5.264,5.264,5.2077,5.2077,7200.0],["2001-06-18",5.1878,5.2474,5.1878,5.2474,3000.0],["2001-06-19",5.2474,5.264,5.1315,5.1878,36450.0],["2001-06-20",5.2375,5.2375,5.1878,5.1878,10950.0],["2001-06-21",5.1878,5.2971,5.1878,5.2971,6900.0],["2001-06-22",5.2308,5.2308,5.1878,5.1878,6600.0],["2001-06-25",5.2805,5.2805,5.2805,5.2805,1800.0],["2001-06-26",5.1911,5.2143,5.1878,5.2143,17400.0],["2001-06-27",5.2573,5.2573,5.2573,5.2573,600.0],["2001-06-28",5.2573,5.2673,5.1646,5.1646,9300.0],["2001-06-29",5.1646,5.1646,5.1646,5.1646,0.0],["2001-07-02",5.158,5.1646,5.0819,5.0819,13800.0],["2001-07-03",5.0819,5.1315,5.0819,5.1315,900.0],["2001-07-05",5.1646,5.1646,5.1646,5.1646,150.0],["2001-07-06",5.0819,5.0819,5.0819,5.0819,150.0],["2001-07-09",5.0421,5.0819,5.0322,5.0322,6450.0],["2001-07-10",4.9991,4.9991,4.9825,4.9991,4500.0],["2001-07-11",4.9825,4.9825,4.6978,4.6978,14550.0],["2001-07-12",4.8005,4.8534,4.8005,4.8534,1950.0],["2001-07-13",4.8998,4.8998,4.7674,4.7674,1800.0],["2001-07-16",4.8998,4.8998,4.8998,4.8998,1800.0],["2001-07-17",4.9196,5.0322,4.9196,5.0322,12450.0],["2001-07-18",5.0322,5.3302,5.0322,5.3302,25800.0],["2001-07-19",5.4295,5.7606,5.4295,5.6447,20250.0],["2001-07-20",5.6778,5.6778,5.6281,5.6778,2700.0],["2001-07-23",5.6281,5.6943,5.6149,5.6281,14550.0],["2001-07-24",5.6281,5.6447,5.6149,5.6281,12150.0],["2001-07-25",5.6447,5.6745,5.6447,5.6447,7650.0],["2001-07-26",5.7109,5.7109,5.6612,5.6612,14700.0],["2001-07-27",5.7109,5.7109,5.6612,5.6612,15600.0],["2001-07-30",5.6612,5.6612,5.6447,5.6447,300.0],["2001-07-31",5.7043,5.7341,5.6612,5.6612,4200.0],["2001-08-01",5.6612,5.6612,5.6447,5.6447,750.0],["2001-08-02",5.6447,5.6447,5.6281,5.6281,600.0],["2001-08-03",5.5785,5.5785,5.3633,5.3633,1950.0],["2001-08-06",5.3798,5.3798,5.3533,5.3533,1950.0],["2001-08-07",5.5586,5.6281,5.3004,5.3004,600.0],["2001-08-08",5.5752,5.6281,5.2938,5.2938,10500.0],["2001-08-09",5.2971,5.4295,5.2309,5.2971,7950.0],["2001-08-10",5.3798,5.3798,5.3798,5.3798,750.0],["2001-08-13",5.3798,5.4129,5.3798,5.4129,5850.0],["2001-08-14",5.4626,5.6281,5.3533,5.3533,10050.0],["2001-08-15",5.5454,5.6281,5.4229,5.4229,6000.0],["2001-08-16",5.6281,5.6281,5.6215,5.6215,5550.0],["2001-08-17",5.6215,5.6215,5.6215,5.6215,0.0],["2001-08-20",5.6281,5.6281,5.4791,5.4791,1050.0],["2001-08-21",5.595,5.595,5.595,5.595,150.0],["2001-08-22",5.5619,5.7606,5.5454,5.7606,5850.0],["2001-08-23",5.7606,5.7606,5.7109,5.7606,750.0],["2001-08-24",5.5454,5.6612,5.5454,5.6612,10350.0],["2001-08-27",5.552,5.552,5.4129,5.4129,8550.0],["2001-08-28",5.3798,5.5156,5.3798,5.4129,19350.0],["2001-08-29",5.4129,5.446,5.3964,5.446,5250.0],["2001-08-30",5.3798,5.4129,5.1812,5.3964,2100.0],["2001-08-31",5.3004,5.3964,5.2971,5.3964,9600.0],["2001-09-04",5.3964,5.3964,5.3964,5.3964,0.0],["2001-09-05",5.3964,5.3964,5.3633,5.3633,4500.0],["2001-09-06",5.3302,5.3533,5.3302,5.3302,4050.0],["2001-09-07",5.3136,5.3136,4.9826,5.2971,6900.0],["2001-09-10",5.2143,5.2308,5.2143,5.2308,1950.0],["2001-09-17",5.2971,5.2971,5.0488,5.0488,3900.0],["2001-09-18",5.0488,5.0488,5.0488,5.0488,3150.0],["2001-09-19",5.0488,5.0488,5.0488,5.0488,2550.0],["2001-09-20",4.966,5.2739,4.966,4.966,16650.0],["2001-09-21",4.966,4.9991,4.966,4.9991,450.0],["2001-09-24",5.0388,5.1216,4.9991,4.9991,2700.0],["2001-09-25",4.9991,5.0388,4.9991,4.9991,10500.0],["2001-09-26",5.0488,5.0488,4.966,5.0322,4800.0],["2001-09-27",5.1315,5.1315,5.1315,5.1315,1500.0],["2001-09-28",5.211,5.2971,5.211,5.2971,2100.0],["2001-10-01",5.0322,5.0322,5.0322,5.0322,2250.0],["2001-10-02",5.0488,5.0488,5.0488,5.0488,900.0],["2001-10-03",5.0488,5.0488,5.0488,5.0488,4500.0],["2001-10-04",5.2143,5.2143,5.2143,5.2143,300.0],["2001-10-05",5.1481,5.1481,5.1481,5.1481,1500.0],["2001-10-08",5.1481,5.1481,5.1481,5.1481,0.0],["2001-10-09",5.1315,5.1315,5.1315,5.1315,7200.0],["2001-10-10",5.1315,5.1315,5.1315,5.1315,1050.0],["2001-10-11",5.1315,5.1315,5.0653,5.1315,8250.0],["2001-10-12",5.0719,5.0719,5.0488,5.0488,2550.0],["2001-10-15",5.1315,5.5487,5.1315,5.5487,9450.0],["2001-10-16",5.3302,5.3302,5.3302,5.3302,450.0],["2001-10-17",5.3467,5.3467,5.2971,5.2971,1500.0],["2001-10-18",5.3368,5.3368,5.0322,5.0322,10650.0],["2001-10-19",5.0322,5.456,5.0322,5.2971,14400.0],["2001-10-22",5.3302,5.3302,5.3302,5.3302,450.0],["2001-10-23",5.2143,5.3302,5.2143,5.3302,6150.0],["2001-10-24",5.2143,5.2143,5.2143,5.2143,300.0],["2001-10-25",5.2143,5.3302,4.9826,5.1315,3600.0],["2001-10-26",4.9826,5.0488,4.9826,5.0488,3300.0],["2001-10-29",5.3898,5.3898,5.2971,5.2971,600.0],["2001-10-30",5.2971,5.2971,5.2971,5.2971,0.0],["2001-10-31",5.2971,5.2971,5.2971,5.2971,0.0],["2001-11-01",5.456,5.6943,5.1812,5.1812,4200.0],["2001-11-02",5.1812,5.1812,5.1812,5.1812,0.0],["2001-11-05",5.3467,5.3467,5.3467,5.3467,900.0],["2001-11-06",5.4626,5.6281,5.4626,5.4957,2400.0],["2001-11-07",5.3302,5.3302,5.2673,5.2673,1500.0],["2001-11-08",5.2143,5.3964,5.2143,5.3964,7950.0],["2001-11-09",5.3964,5.3964,5.3964,5.3964,0.0],["2001-11-12",5.3964,5.3964,5.3964,5.3964,0.0],["2001-11-13",5.2971,5.2971,5.2971,5.2971,3000.0],["2001-11-14",5.2433,5.2433,5.2433,5.2433,300.0],["2001-11-15",5.1593,5.1593,5.1593,5.1593,450.0],["2001-11-16",5.3609,5.697,5.3609,5.697,1500.0],["2001-11-19",5.697,5.697,5.697,5.697,1800.0],["2001-11-20",5.697,5.697,5.2937,5.2937,3750.0],["2001-11-21",5.697,5.697,5.5962,5.5962,1800.0],["2001-11-23",5.5962,5.5962,5.5962,5.5962,0.0],["2001-11-26",5.3777,5.697,5.3777,5.697,600.0],["2001-11-27",5.3777,5.3777,5.3777,5.3777,300.0],["2001-11-28",5.4954,5.4954,5.4954,5.4954,750.0],["2001-11-29",5.5458,5.5794,5.4786,5.4786,7650.0],["2001-11-30",5.4786,5.4786,5.4786,5.4786,750.0],["2001-12-03",5.5458,5.5458,5.4786,5.4786,1200.0],["2001-12-04",5.6802,5.6802,5.4786,5.4954,4950.0],["2001-12-05",5.4618,5.4618,5.4618,5.4618,750.0],["2001-12-06",5.5458,5.5458,5.5458,5.5458,450.0],["2001-12-07",5.4618,5.5458,5.4618,5.5458,600.0],["2001-12-10",5.5458,5.613,5.3777,5.3777,4050.0],["2001-12-11",5.5189,5.5189,5.3777,5.3777,2700.0],["2001-12-12",5.3777,5.3777,5.3777,5.3777,0.0],["2001-12-13",5.4113,5.492,5.3777,5.492,3900.0],["2001-12-14",5.4886,5.4886,5.3777,5.3777,1350.0],["2001-12-17",5.3777,5.3777,5.3777,5.3777,0.0],["2001-12-18",5.3777,5.4449,5.3777,5.4449,3150.0],["2001-12-19",5.4449,5.4449,5.4449,5.4449,0.0],["2001-12-20",5.4786,5.4786,5.4786,5.4786,450.0],["2001-12-21",5.4786,5.4786,5.4786,5.4786,750.0],["2001-12-24",5.4786,5.4786,5.4786,5.4786,0.0],["2001-12-26",5.4281,5.4281,5.2601,5.2601,5100.0],["2001-12-27",5.4718,5.4718,5.2769,5.3777,2100.0],["2001-12-28",5.4954,5.4954,5.2937,5.2937,5400.0],["2001-12-31",5.4584,5.4584,5.4584,5.4584,300.0],["2002-01-02",5.3777,5.3777,5.2097,5.3777,4200.0],["2002-01-03",5.4786,5.4954,5.4786,5.4954,9600.0],["2002-01-04",5.529,5.5962,5.529,5.5962,1500.0],["2002-01-07",5.6298,5.7138,5.6298,5.6298,5250.0],["2002-01-08",5.7542,5.9659,5.7542,5.9424,19650.0],["2002-01-09",5.7138,5.8416,5.7138,5.8147,5250.0],["2002-01-10",6.0096,6.0096,5.7979,5.7979,6600.0],["2002-01-11",5.9995,5.9995,5.7979,5.7979,900.0],["2002-01-14",5.8449,5.9995,5.7138,5.8315,16200.0],["2002-01-15",5.9995,6.0499,5.8315,5.976,13350.0],["2002-01-16",6.0499,6.134,5.9827,6.1172,39150.0],["2002-01-17",6.1172,6.134,6.0499,6.134,13350.0],["2002-01-18",6.1172,6.2684,6.1172,6.2583,7500.0],["2002-01-22",6.2617,6.3256,6.2617,6.3256,15150.0],["2002-01-23",6.3861,6.3861,6.3356,6.3861,5100.0],["2002-01-24",6.3894,6.4701,6.3256,6.4701,7350.0],["2002-01-25",6.4667,6.7188,6.4667,6.5743,18300.0],["2002-01-28",6.7188,6.7222,6.6112,6.6449,14850.0],["2002-01-29",6.6079,6.7222,6.6079,6.6381,7950.0],["2002-01-30",6.7054,6.7222,6.6281,6.7222,9450.0],["2002-01-31",6.7222,6.8062,6.6549,6.6549,9900.0],["2002-02-01",6.8062,6.8902,6.5575,6.5575,7200.0],["2002-02-04",6.6415,6.8096,6.5205,6.8062,9150.0],["2002-02-05",6.5205,6.7894,6.5205,6.7894,8850.0],["2002-02-06",6.8095,6.8095,6.8095,6.8095,150.0],["2002-02-07",6.8096,6.8902,6.8096,6.8902,6600.0],["2002-02-08",6.8062,6.8902,6.7726,6.8062,5250.0],["2002-02-11",6.7726,6.8902,6.7726,6.7726,7350.0],["2002-02-12",6.8902,6.8902,6.7726,6.8902,2550.0],["2002-02-13",6.8062,6.8062,6.7726,6.7726,3300.0],["2002-02-14",6.7726,6.9306,6.7726,6.9306,3600.0],["2002-02-15",6.7726,6.9306,6.7726,6.9306,5400.0],["2002-02-19",6.7894,6.8902,6.7222,6.8902,18750.0],["2002-02-20",6.8902,6.8902,6.7222,6.823,6150.0],["2002-02-21",6.8566,6.8566,6.8566,6.8566,1200.0],["2002-02-22",6.9742,6.9742,6.8062,6.9742,2700.0],["2002-02-25",6.9137,6.9742,6.8062,6.9742,3000.0],["2002-02-26",6.9238,6.9238,6.823,6.823,3000.0],["2002-02-27",6.8398,6.9742,6.8398,6.8398,2850.0],["2002-02-28",6.8398,6.9742,6.8398,6.9675,1800.0],["2002-03-01",6.9238,6.9238,6.9238,6.9238,300.0],["2002-03-04",6.907,6.907,6.823,6.823,1650.0],["2002-03-05",6.823,6.8734,6.823,6.823,4950.0],["2002-03-06",6.823,6.9742,6.823,6.9742,14550.0],["2002-03-07",6.8062,7.0583,6.8062,6.8902,6300.0],["2002-03-08",6.7793,6.7793,6.739,6.739,1200.0],["2002-03-11",6.7222,6.8734,6.7222,6.8734,6900.0],["2002-03-12",6.8902,6.9742,6.8902,6.9742,2400.0],["2002-03-13",6.9709,6.9709,6.8734,6.8902,2400.0],["2002-03-14",6.9709,6.991,6.8734,6.991,1950.0],["2002-03-15",7.0347,7.0583,7.0347,7.0583,450.0],["2002-03-18",6.8734,7.0583,6.8734,6.8902,21150.0],["2002-03-19",7.0583,7.0583,6.8902,7.0583,5100.0],["2002-03-20",6.907,7.0751,6.8364,7.0751,11550.0],["2002-03-21",7.1423,7.1423,6.9742,7.0583,4200.0],["2002-03-22",6.9373,7.0583,6.9373,7.0583,1200.0],["2002-03-25",7.0583,7.3104,7.0583,7.3104,8100.0],["2002-03-26",7.3104,7.3104,7.0583,7.2263,9600.0],["2002-03-27",7.2431,7.3272,7.2095,7.2129,16800.0],["2002-03-28",7.3104,7.3104,7.0112,7.2263,11700.0],["2002-04-01",7.2263,7.3944,7.1692,7.2263,35250.0],["2002-04-02",7.1826,7.3944,7.0448,7.2935,9300.0],["2002-04-03",7.2935,7.512,7.0583,7.512,22950.0],["2002-04-04",7.4919,7.6465,7.3171,7.6465,24600.0],["2002-04-05",7.6868,7.7305,7.5288,7.7305,15150.0],["2002-04-08",7.5288,7.7305,7.5288,7.7137,9300.0],["2002-04-09",7.7137,7.8985,7.6733,7.8985,16650.0],["2002-04-10",7.949,8.3187,7.8145,8.3187,16050.0],["2002-04-11",8.4036,8.4884,8.3594,8.4884,17700.0],["2002-04-12",8.4884,8.794,8.4884,8.6582,12150.0],["2002-04-15",8.6514,8.7431,8.5903,8.6582,36150.0],["2002-04-16",8.6582,8.6582,8.4545,8.5733,10200.0],["2002-04-17",8.5326,8.5326,8.081,8.3187,11250.0],["2002-04-18",8.3187,8.4715,8.115,8.4715,3750.0],["2002-04-19",7.8094,8.4884,7.8094,8.4545,9450.0],["2002-04-22",8.4545,8.4545,8.0708,8.3357,6600.0],["2002-04-23",8.3357,8.3357,8.081,8.1455,4950.0],["2002-04-24",8.1659,8.2338,8.1659,8.2338,13350.0],["2002-04-25",8.2338,8.2338,8.1489,8.1964,7800.0],["2002-04-26",8.1964,8.1964,7.8535,7.8535,10500.0],["2002-04-29",7.8162,8.1489,7.8162,8.1489,5550.0],["2002-04-30",7.8263,8.1489,7.8196,7.8196,6900.0],["2002-05-01",8.1489,8.1489,7.8162,8.064,7050.0],["2002-05-02",8.064,8.4884,8.064,8.4884,7050.0],["2002-05-03",8.3526,8.3526,8.3187,8.3492,5850.0],["2002-05-06",8.3492,8.4341,8.2881,8.2881,16050.0],["2002-05-07",8.2881,8.407,8.2881,8.356,22050.0],["2002-05-08",8.4239,8.6582,8.4171,8.6582,16200.0],["2002-05-09",8.5122,8.5122,8.3357,8.4884,5100.0],["2002-05-10",8.3187,8.3187,8.2338,8.2745,900.0],["2002-05-13",8.2236,8.4884,8.2236,8.4884,1950.0],["2002-05-14",8.4884,8.4884,8.2066,8.2236,4950.0],["2002-05-15",8.4036,8.4205,8.4036,8.4205,11100.0],["2002-05-16",8.1421,8.4884,8.115,8.485,18600.0],["2002-05-17",8.4851,8.5971,8.4851,8.5631,10800.0],["2002-05-20",8.6412,8.6582,8.5903,8.6107,4650.0],["2002-05-21",8.6582,8.6582,8.6344,8.6582,5100.0],["2002-05-22",8.6548,8.811,8.5835,8.7499,21600.0],["2002-05-23",8.794,8.828,8.7872,8.8246,7800.0],["2002-05-24",8.8178,8.8212,8.8178,8.8178,2100.0],["2002-05-28",8.8144,8.8144,8.3798,8.7601,7200.0],["2002-05-29",8.7601,8.828,8.536,8.828,17400.0],["2002-05-30",8.828,9.4222,8.8246,9.0317,90450.0],["2002-05-31",8.9808,8.9808,8.794,8.794,10500.0],["2002-06-03",8.828,8.828,8.4884,8.4884,5400.0],["2002-06-04",8.4749,8.4749,8.1489,8.1863,6450.0],["2002-06-05",8.4002,8.4002,8.0538,8.0538,1350.0],["2002-06-06",8.047,8.047,7.8128,7.8196,15600.0],["2002-06-07",7.8196,7.8297,7.8094,7.8094,10950.0],["2002-06-10",7.8976,8.0165,7.6905,7.8094,7350.0],["2002-06-11",7.7516,8.0742,7.7516,7.8943,2550.0],["2002-06-12",7.901,8.0742,7.7415,7.7415,15000.0],["2002-06-13",7.7449,7.8875,7.5581,7.6702,7800.0],["2002-06-14",7.6498,7.9146,7.6498,7.9146,2550.0],["2002-06-17",7.9452,8.2847,7.9452,8.081,18900.0],["2002-06-18",8.1353,8.4375,8.1353,8.1659,5550.0],["2002-06-19",8.4307,8.4884,8.2372,8.4749,12450.0],["2002-06-20",8.4817,8.4884,8.2338,8.39,10050.0],["2002-06-21",8.485,8.828,8.4307,8.6243,15450.0],["2002-06-24",8.6412,9.1675,8.6412,9.1675,14400.0],["2002-06-25",9.1675,9.1675,8.4884,8.5733,22650.0],["2002-06-26",8.4918,8.5597,8.4477,8.5496,20850.0],["2002-06-27",8.5496,8.7737,8.4273,8.6582,51900.0],["2002-06-28",8.4477,9.4901,8.4477,8.974,507150.0],["2002-07-01",8.5733,9.3543,8.5733,9.3373,49050.0],["2002-07-02",8.991,9.3203,8.9163,9.2728,31950.0],["2002-07-03",9.1336,9.2864,8.6922,8.9129,49500.0],["2002-07-05",8.7771,8.8823,8.7771,8.828,2850.0],["2002-07-08",8.6752,9.0826,8.6752,9.0826,15600.0],["2002-07-09",8.828,9.1675,8.828,8.9298,9150.0],["2002-07-10",8.9638,9.5071,8.8518,9.4188,15300.0],["2002-07-11",9.266,9.8466,9.0317,9.8398,38250.0],["2002-07-12",9.524,9.5274,9.2117,9.2218,11550.0],["2002-07-15",9.2049,9.249,9.0996,9.249,16350.0],["2002-07-16",9.2354,9.5037,9.0351,9.1471,13050.0],["2002-07-17",9.1471,9.2864,9.0079,9.2864,11550.0],["2002-07-18",9.1811,9.2728,9.0657,9.0826,6750.0],["2002-07-19",9.0045,9.0691,8.9129,8.9163,9900.0],["2002-07-22",8.8959,8.9978,8.7125,8.7125,14700.0],["2002-07-23",8.7125,8.7737,8.4171,8.4205,16800.0],["2002-07-24",8.4884,9.3033,8.4104,9.3033,21450.0],["2002-07-25",9.0011,9.5614,8.9978,9.4188,27450.0],["2002-07-26",9.412,9.4222,9.1505,9.3712,12900.0],["2002-07-29",9.3712,9.4561,9.3509,9.4391,16800.0],["2002-07-30",9.4188,9.4391,9.2524,9.4222,22650.0],["2002-07-31",9.4392,9.4392,8.9978,8.9978,19050.0],["2002-08-01",9.0555,9.0724,8.9842,9.0283,2250.0],["2002-08-02",8.9468,9.0317,8.9129,8.9638,11700.0],["2002-08-05",8.9638,8.9638,8.8789,8.8857,5700.0],["2002-08-06",8.8857,8.9129,8.6548,8.7567,10950.0],["2002-08-07",8.8246,8.9095,8.811,8.9095,10650.0],["2002-08-08",8.9129,9.1675,8.9129,9.1641,4650.0],["2002-08-09",9.1675,9.1675,9.0691,9.0691,5250.0],["2002-08-12",9.0657,9.2456,9.0657,9.103,17250.0],["2002-08-13",9.1675,9.2456,8.9231,8.9231,9000.0],["2002-08-14",8.8959,9.2185,8.8959,9.2185,7500.0],["2002-08-15",9.2286,9.378,8.9638,9.3169,10200.0],["2002-08-16",9.266,9.3373,9.266,9.3373,750.0],["2002-08-19",9.4052,9.4901,9.4052,9.4867,9000.0],["2002-08-20",9.4901,9.4901,9.4222,9.4561,3900.0],["2002-08-21",9.4901,9.4901,9.4731,9.4901,1950.0],["2002-08-22",9.4901,9.5071,9.4561,9.5071,2250.0],["2002-08-23",9.4052,9.4867,9.3135,9.3135,2100.0],["2002-08-26",9.4391,9.4663,9.4391,9.4663,3150.0],["2002-08-27",9.4663,9.4663,9.3373,9.3373,9300.0],["2002-08-28",9.2524,9.3169,9.1947,9.1947,6150.0],["2002-08-29",9.1675,9.2252,9.1641,9.1675,3450.0],["2002-08-30",9.1675,9.1675,8.7906,8.7906,4350.0],["2002-09-03",8.7601,8.9095,8.3221,8.3221,13800.0],["2002-09-04",8.356,8.356,8.0674,8.2338,7650.0],["2002-09-05",8.064,8.064,7.9893,8.0131,3150.0],["2002-09-06",8.081,8.2338,7.9893,8.2304,9000.0],["2002-09-09",8.1014,8.2643,8.0165,8.2643,6750.0],["2002-09-10",8.261,8.261,7.9927,8.2168,2700.0],["2002-09-11",8.1523,8.1659,8.1489,8.1489,2850.0],["2002-09-12",8.1489,8.2168,8.047,8.1082,4050.0],["2002-09-13",8.0301,8.0301,7.8196,7.8875,5100.0],["2002-09-16",7.9961,7.9961,7.8094,7.8094,1500.0],["2002-09-17",7.8263,7.8976,7.7347,7.8976,5100.0],["2002-09-18",7.7449,7.8909,7.7415,7.8094,2550.0],["2002-09-19",7.7449,7.8433,7.7415,7.7415,7200.0],["2002-09-20",7.6566,7.8773,7.6532,7.7177,40350.0],["2002-09-23",7.8094,7.8365,7.7075,7.7754,16200.0],["2002-09-24",7.8026,8.0199,7.772,7.9044,12750.0],["2002-09-25",8.0504,8.1455,7.9282,8.1455,9000.0],["2002-09-26",8.1421,8.3866,8.115,8.3764,8700.0],["2002-09-27",8.3832,8.4545,8.3832,8.3832,4350.0],["2002-09-30",8.3866,8.4715,8.2847,8.4647,4950.0],["2002-10-01",8.3798,8.5767,8.1455,8.5733,13350.0],["2002-10-02",8.5767,8.6582,8.5767,8.6243,4350.0],["2002-10-03",8.553,8.5733,8.553,8.5699,2250.0],["2002-10-04",8.553,8.5564,8.4205,8.4205,2100.0],["2002-10-07",8.4205,8.5054,8.0199,8.1421,15000.0],["2002-10-08",8.0131,8.1489,8.0131,8.1421,3600.0],["2002-10-09",8.1489,8.1489,7.8467,7.8467,4650.0],["2002-10-10",7.9017,8.1937,7.857,8.0185,4050.0],["2002-10-11",7.9876,8.1284,7.9395,8.0906,4200.0],["2002-10-14",7.9704,7.9704,7.644,7.644,6450.0],["2002-10-15",7.9189,8.0975,7.8879,8.0975,4350.0],["2002-10-16",8.1009,8.1009,7.8673,7.8742,5100.0],["2002-10-17",7.9807,8.1593,7.9807,8.1559,3450.0],["2002-10-18",8.1559,8.2109,8.0219,8.0597,4800.0],["2002-10-21",8.2006,8.2006,8.2006,8.2006,150.0],["2002-10-22",8.0288,8.1937,8.0254,8.0254,750.0],["2002-10-23",8.0254,8.204,7.9463,8.204,3900.0],["2002-10-24",8.2418,8.2624,8.125,8.125,4500.0],["2002-10-25",8.1147,8.393,8.1147,8.393,4950.0],["2002-10-28",8.393,8.4514,8.393,8.4514,1200.0],["2002-10-29",8.3208,8.5029,8.3174,8.5029,3600.0],["2002-10-30",8.5201,8.5888,8.4685,8.5888,4950.0],["2002-10-31",8.606,8.8361,8.606,8.7296,7050.0],["2002-11-01",8.8465,9.1488,8.7296,9.1488,8850.0],["2002-11-04",9.1728,9.2759,9.056,9.135,12450.0],["2002-11-05",9.0423,9.0972,9.0423,9.0972,1950.0],["2002-11-06",9.1007,9.1041,9.0595,9.0869,5850.0],["2002-11-07",9.0423,9.1041,8.9392,8.9392,6000.0],["2002-11-08",9.0491,9.0491,8.953,8.953,750.0],["2002-11-11",8.953,8.9667,8.8842,8.8842,2700.0],["2002-11-12",8.9186,8.9804,8.8705,8.9186,4950.0],["2002-11-13",9.0663,9.1076,9.0285,9.0835,9900.0],["2002-11-14",9.0663,9.2106,9.0663,9.2106,13500.0],["2002-11-15",9.1419,9.3274,9.1419,9.3274,13950.0],["2002-11-18",9.3343,9.3343,9.1763,9.1831,10350.0],["2002-11-19",9.1797,9.2381,9.1797,9.2381,8250.0],["2002-11-20",9.245,9.4648,9.2381,9.4648,13800.0],["2002-11-21",9.4683,9.6985,9.4683,9.671,12300.0],["2002-11-22",9.7053,9.9561,9.7053,9.8771,13200.0],["2002-11-25",9.8702,9.9286,9.7569,9.9286,14700.0],["2002-11-26",9.8427,9.8427,9.6126,9.7225,11100.0],["2002-11-27",9.6882,9.9527,9.6263,9.9527,8100.0],["2002-11-29",9.9458,10.0214,9.7981,10.0214,6450.0],["2002-12-02",9.9596,9.9596,9.8118,9.8393,4350.0],["2002-12-03",9.8084,9.9218,9.805,9.805,3150.0],["2002-12-04",9.8565,9.9424,9.805,9.8737,3300.0],["2002-12-05",9.9458,10.0489,9.9115,9.9149,5100.0],["2002-12-06",9.9149,9.963,9.9149,9.9596,1200.0],["2002-12-09",9.9115,9.963,9.8428,9.8977,4050.0],["2002-12-10",9.8634,9.963,9.8599,9.8702,7800.0],["2002-12-11",9.9561,9.963,9.9527,9.9596,1200.0],["2002-12-12",9.8771,10.0489,9.8771,10.0489,3600.0],["2002-12-13",10.0764,10.0764,9.8256,9.8256,5700.0],["2002-12-16",9.8187,9.908,9.8187,9.8565,1800.0],["2002-12-17",9.8599,9.8599,9.7912,9.8531,2100.0],["2002-12-18",9.7947,9.8118,9.7569,9.7569,2550.0],["2002-12-19",9.7053,9.7534,9.4752,9.7534,6750.0],["2002-12-20",9.4683,9.829,9.4683,9.829,19650.0],["2002-12-23",9.7156,9.908,9.6538,9.908,7650.0],["2002-12-24",9.8565,9.8599,9.7947,9.8599,2250.0],["2002-12-26",9.8565,9.8599,9.6847,9.7706,1200.0],["2002-12-27",9.7637,9.8943,9.5507,9.7019,3900.0],["2002-12-30",9.4958,9.4958,9.3893,9.3893,4200.0],["2002-12-31",9.403,9.6126,9.3618,9.3618,12150.0],["2003-01-02",9.3652,9.5301,9.3618,9.5301,7500.0],["2003-01-03",9.616,9.616,9.4408,9.4408,4650.0],["2003-01-06",9.4133,9.537,9.3446,9.3961,7950.0],["2003-01-07",9.537,9.537,9.2621,9.2621,6600.0],["2003-01-08",9.2278,9.2415,9.0251,9.0251,8700.0],["2003-01-09",8.977,9.0938,8.9667,9.0835,4500.0],["2003-01-10",8.9667,9.0766,8.9667,9.0766,3600.0],["2003-01-13",9.1385,9.1934,9.0732,9.0904,6150.0],["2003-01-14",9.0869,9.9286,9.0491,9.7431,36300.0],["2003-01-15",9.6194,9.9596,9.6194,9.9218,38550.0],["2003-01-16",9.7466,9.8943,9.245,9.2793,61200.0],["2003-01-17",9.3446,9.4167,9.1247,9.2793,10950.0],["2003-01-21",9.0766,9.379,9.0011,9.3755,7350.0],["2003-01-22",9.3309,9.4477,9.3274,9.3343,5850.0],["2003-01-23",9.4442,9.5748,9.3446,9.5748,3450.0],["2003-01-24",9.5026,9.5026,9.2759,9.3446,12000.0],["2003-01-27",9.2828,9.2828,8.9083,8.9598,15300.0],["2003-01-28",8.8877,8.9152,8.7777,8.9049,5700.0],["2003-01-29",8.7777,9.032,8.7537,9.032,9300.0],["2003-01-30",8.9736,8.9736,8.7434,8.7434,7200.0],["2003-01-31",8.7537,8.9289,8.6815,8.8327,8250.0],["2003-02-03",8.6884,8.6953,8.5132,8.5201,16200.0],["2003-02-04",8.5407,8.6644,8.5029,8.575,15000.0],["2003-02-05",8.4995,8.6747,8.4995,8.6403,19200.0],["2003-02-06",8.5029,8.6747,8.4548,8.4548,9000.0],["2003-02-07",8.4582,8.4617,8.2452,8.3346,27300.0],["2003-02-10",8.3311,8.5682,8.3071,8.5476,15900.0],["2003-02-11",8.5029,8.5132,8.2487,8.4685,14100.0],["2003-02-12",8.4857,8.5373,8.1868,8.2796,22200.0],["2003-02-13",8.3002,8.4617,8.3002,8.3827,9300.0],["2003-02-14",8.3483,8.5338,8.3139,8.3139,7800.0],["2003-02-18",8.3689,8.4514,8.338,8.4445,6300.0],["2003-02-19",8.4514,8.5029,8.3311,8.3861,2100.0],["2003-02-20",8.3311,8.3827,8.2555,8.259,10200.0],["2003-02-21",8.3346,8.5235,8.1765,8.4342,17700.0],["2003-02-24",8.5029,8.5957,8.3208,8.4136,25200.0],["2003-02-25",8.3208,8.4995,8.2968,8.4995,8700.0],["2003-02-26",8.3036,8.4033,8.3036,8.3655,11550.0],["2003-02-27",8.3827,8.417,8.3414,8.3414,4500.0],["2003-02-28",8.3517,8.3655,8.2933,8.2933,8850.0],["2003-03-03",8.2865,8.3586,8.2624,8.2659,5550.0],["2003-03-04",8.283,8.3655,8.259,8.3208,3450.0],["2003-03-05",8.3827,8.6128,8.3208,8.6128,8100.0],["2003-03-06",8.5579,8.5613,8.4445,8.4857,10650.0],["2003-03-07",8.417,8.5888,8.3724,8.3792,17850.0],["2003-03-10",8.3792,8.3792,8.2796,8.3174,5400.0],["2003-03-11",8.2487,8.2762,8.0288,8.0288,4050.0],["2003-03-12",7.991,8.3689,7.991,8.3517,5850.0],["2003-03-13",8.3139,8.4789,8.3071,8.4308,3300.0],["2003-03-14",8.4892,8.5888,8.417,8.4823,7050.0],["2003-03-17",8.5098,8.6094,8.4342,8.6094,11400.0],["2003-03-18",8.5888,8.6987,8.5888,8.6987,10050.0],["2003-03-19",8.7331,8.9255,8.606,8.9255,9900.0],["2003-03-20",8.9289,9.379,8.9289,9.2931,19350.0],["2003-03-21",9.4477,9.6675,9.3721,9.6538,35400.0],["2003-03-24",9.4133,9.7912,9.4133,9.7912,7650.0],["2003-03-25",9.7156,9.8084,9.5816,9.7362,18000.0],["2003-03-26",9.805,9.8531,9.5336,9.6194,16050.0],["2003-03-27",9.537,9.537,9.3618,9.3618,6750.0],["2003-03-28",9.4477,9.5336,9.3309,9.4683,8550.0],["2003-03-31",9.3549,9.3755,9.2072,9.2072,6900.0],["2003-04-01",9.166,9.2106,8.8705,8.8705,4800.0],["2003-04-02",8.9873,9.0388,8.606,8.977,21000.0],["2003-04-03",9.0354,9.1866,9.0354,9.1866,5100.0],["2003-04-04",9.19,9.19,8.9426,8.9907,8850.0],["2003-04-07",9.1179,9.1625,9.111,9.1247,3450.0],["2003-04-08",9.1247,9.1247,9.1247,9.1247,0.0],["2003-04-09",9.1316,9.1453,9.0457,9.0457,1350.0],["2003-04-10",9.0423,9.0766,9.0182,9.0766,4650.0],["2003-04-11",8.9585,8.9585,8.7188,8.7223,5700.0],["2003-04-14",8.8265,8.9481,8.8265,8.9481,750.0],["2003-04-15",9.0002,9.7262,9.0002,9.6741,17850.0],["2003-04-16",9.6706,9.7262,9.6359,9.7123,10650.0],["2003-04-17",9.7992,9.813,9.6845,9.813,4200.0],["2003-04-21",9.5942,9.9173,9.5942,9.9173,6300.0],["2003-04-22",9.813,10.0423,9.813,10.0423,15150.0],["2003-04-23",10.0388,10.0388,9.9068,9.9173,4200.0],["2003-04-24",9.9798,9.9798,9.5699,9.5699,5700.0],["2003-04-25",9.5664,9.5664,9.4309,9.483,3600.0],["2003-04-28",9.5178,9.6359,9.4379,9.5525,13050.0],["2003-04-29",9.5004,9.5525,9.3893,9.3893,4050.0],["2003-04-30",9.4622,9.4692,9.3476,9.3788,1650.0],["2003-05-01",9.4032,9.5803,9.3059,9.3858,4050.0],["2003-05-02",9.4518,9.4518,9.2329,9.4032,3000.0],["2003-05-05",9.3615,9.3788,9.2225,9.2225,1800.0],["2003-05-06",9.2746,9.3198,9.1322,9.1322,11400.0],["2003-05-07",9.1322,9.1913,9.0836,9.16,6300.0],["2003-05-08",9.1183,9.1183,9.0627,9.0627,1200.0],["2003-05-09",9.0315,9.4136,9.0315,9.4136,6450.0],["2003-05-12",9.3476,9.5386,9.2573,9.5386,5100.0],["2003-05-13",9.4865,9.5525,9.3198,9.4865,9750.0],["2003-05-14",9.2989,9.5525,9.2816,9.483,7500.0],["2003-05-15",9.5734,9.5803,9.5143,9.5386,10350.0],["2003-05-16",9.2746,9.5525,9.2746,9.5525,12150.0],["2003-05-19",9.5734,9.5734,9.3788,9.3788,6000.0],["2003-05-20",9.2781,9.5803,8.9724,8.9724,13350.0],["2003-05-21",9.0002,9.1183,8.9967,9.1183,4650.0],["2003-05-22",9.1183,9.3372,9.1183,9.3372,3600.0],["2003-05-23",9.2746,9.3372,9.2746,9.3372,1050.0],["2003-05-27",9.3788,9.556,9.3788,9.556,7050.0],["2003-05-28",9.5525,9.5525,9.5039,9.5525,28500.0],["2003-05-29",9.5803,9.5803,9.3788,9.4483,6600.0],["2003-05-30",9.5352,9.6741,9.5352,9.5629,15450.0],["2003-06-02",9.6637,9.8478,9.549,9.5595,5850.0],["2003-06-03",9.6394,9.6394,9.556,9.6394,3600.0],["2003-06-04",9.6394,9.6498,9.5873,9.5873,5700.0],["2003-06-05",9.5629,9.7019,9.5629,9.6185,3900.0],["2003-06-06",9.6984,9.7887,9.5178,9.5178,9000.0],["2003-06-09",9.5178,9.6498,9.4553,9.5838,6450.0],["2003-06-10",9.5873,9.6741,9.5734,9.5734,1050.0],["2003-06-11",9.5664,9.7262,9.556,9.7262,10200.0],["2003-06-12",9.7227,9.7227,9.5907,9.7193,7200.0],["2003-06-13",9.7193,9.7193,9.5456,9.6463,6150.0],["2003-06-16",9.7019,9.7262,9.5734,9.7262,56250.0],["2003-06-17",9.5525,9.7227,9.5525,9.681,8400.0],["2003-06-18",9.7262,9.7262,9.6915,9.7193,8550.0],["2003-06-19",9.7262,9.7262,9.6394,9.6394,5400.0],["2003-06-20",9.6915,9.7227,9.3788,9.3823,13200.0],["2003-06-23",9.3788,9.5352,9.1426,9.1565,13950.0],["2003-06-24",9.2746,9.5178,9.1009,9.1009,19200.0],["2003-06-25",9.1009,9.1009,8.9898,9.0384,6900.0],["2003-06-26",9.0766,9.483,9.0002,9.483,12900.0],["2003-06-27",9.49,9.7505,9.49,9.6602,8850.0],["2003-06-30",9.7332,9.8582,9.5977,9.7818,31500.0],["2003-07-01",9.6394,9.7262,9.6046,9.7123,15150.0],["2003-07-02",9.7227,9.7262,9.6081,9.6602,8250.0],["2003-07-03",9.6602,9.7262,9.4726,9.7262,3000.0],["2003-07-07",9.8721,10.2542,9.6116,9.7054,31650.0],["2003-07-08",9.8408,9.9034,9.8061,9.8999,17100.0],["2003-07-09",9.8999,9.8999,9.8408,9.8408,31500.0],["2003-07-10",9.8756,9.8999,9.6463,9.8686,9000.0],["2003-07-11",9.8999,9.9485,9.8686,9.8721,17100.0],["2003-07-14",9.8964,9.8999,9.8478,9.8929,16200.0],["2003-07-15",9.9138,9.9346,9.8304,9.9068,13050.0],["2003-07-16",9.8651,9.8999,9.8651,9.8651,13500.0],["2003-07-17",9.8895,9.8999,9.8652,9.8825,11100.0],["2003-07-18",9.8999,9.8999,9.6602,9.6602,14550.0],["2003-07-21",9.6602,9.6672,9.2816,9.4657,16950.0],["2003-07-22",9.4657,9.7436,9.4657,9.7332,8850.0],["2003-07-23",9.7436,9.8165,9.6324,9.6324,8550.0],["2003-07-24",9.8096,9.8304,9.6984,9.7748,8550.0],["2003-07-25",9.8096,9.8478,9.7644,9.7922,13500.0],["2003-07-28",9.8721,9.8929,9.7088,9.8408,12300.0],["2003-07-29",9.8895,9.8964,9.7887,9.8964,2700.0],["2003-07-30",10.0701,10.0701,9.7297,9.8582,29850.0],["2003-07-31",9.8895,9.9798,9.8165,9.8999,72750.0],["2003-08-01",9.8929,9.8999,9.6915,9.8895,19050.0],["2003-08-04",9.8304,9.9103,9.7262,9.8999,24150.0],["2003-08-05",9.8339,9.9798,9.6671,9.9798,10500.0],["2003-08-06",9.8651,9.8999,9.7679,9.8165,10650.0],["2003-08-07",9.7262,9.9867,9.6741,9.7297,15300.0],["2003-08-08",9.7609,9.886,9.7609,9.886,1500.0],["2003-08-11",9.9242,9.9867,9.9242,9.9867,4950.0],["2003-08-12",9.9833,9.9867,9.945,9.9833,27300.0],["2003-08-13",10.0076,10.0666,9.9902,10.0076,7350.0],["2003-08-14",10.0701,10.0701,10.0041,10.0041,3300.0],["2003-08-15",10.0076,10.0736,9.9659,9.9659,5550.0],["2003-08-18",9.9555,10.0736,9.9555,10.0736,7200.0],["2003-08-19",10.0736,10.1986,9.9068,10.1986,21450.0],["2003-08-20",10.2611,10.5321,10.2611,10.5078,23700.0],["2003-08-21",10.5078,10.6155,10.5078,10.5634,12300.0],["2003-08-22",10.4974,10.5946,10.3341,10.3341,17700.0],["2003-08-25",10.3202,10.3202,10.3063,10.3167,8550.0],["2003-08-26",10.275,10.5286,10.1257,10.4175,25050.0],["2003-08-27",10.3827,10.5911,10.3827,10.5911,4050.0],["2003-08-28",10.5911,10.5946,10.4314,10.4418,9300.0],["2003-08-29",10.4904,10.6467,10.4904,10.6016,10500.0],["2003-09-02",10.6919,10.7648,10.5703,10.7648,6150.0],["2003-09-03",10.7648,10.7683,10.6189,10.7509,9000.0],["2003-09-04",10.7752,10.7752,10.6502,10.7683,7650.0],["2003-09-05",10.7301,10.7683,10.5981,10.5981,4800.0],["2003-09-08",10.5981,10.7509,10.5981,10.7162,5850.0],["2003-09-09",10.6432,10.7683,10.5946,10.7683,6300.0],["2003-09-10",10.6363,10.7405,10.4314,10.4661,11550.0],["2003-09-11",10.6953,10.7683,10.678,10.7336,10500.0],["2003-09-12",10.6849,10.7683,10.5599,10.7683,6150.0],["2003-09-15",10.7683,10.7718,10.6294,10.6294,3450.0],["2003-09-16",10.737,10.7787,10.6641,10.7683,12450.0],["2003-09-17",10.744,10.9177,10.6641,10.8829,3900.0],["2003-09-18",10.7718,11.0844,10.7405,11.0844,3450.0],["2003-09-19",11.0392,11.265,11.0392,11.2268,5850.0],["2003-09-22",10.9732,11.1573,10.9698,11.1122,7500.0],["2003-09-23",10.9871,11.2338,10.9524,11.1504,16650.0],["2003-09-24",11.0253,11.338,10.9559,10.9559,13650.0],["2003-09-25",10.9628,10.9871,10.4244,10.4244,14700.0],["2003-09-26",10.5668,10.5703,10.3619,10.3688,20550.0],["2003-09-29",10.5911,10.5946,10.341,10.5946,22350.0],["2003-09-30",10.612,10.6189,10.3202,10.5495,14100.0],["2003-10-01",10.6294,10.9941,10.5251,10.9941,18150.0],["2003-10-02",10.9976,11.3206,10.9976,11.2442,8550.0],["2003-10-03",11.2477,11.4943,11.2477,11.463,7650.0],["2003-10-06",11.463,11.7757,11.3415,11.7757,22800.0],["2003-10-07",11.5568,11.7861,11.067,11.6541,19050.0],["2003-10-08",11.7861,11.8278,11.4978,11.8278,7950.0],["2003-10-09",11.7861,11.8938,11.5256,11.8104,12750.0],["2003-10-10",11.7861,11.8,11.5916,11.7618,6600.0],["2003-10-13",11.8034,11.8104,11.7757,11.8104,5700.0],["2003-10-14",11.8625,11.8972,11.6367,11.8104,12000.0],["2003-10-15",11.7722,11.7722,11.5186,11.5186,6150.0],["2003-10-16",11.445,11.6764,11.2311,11.5922,10950.0],["2003-10-17",11.5361,11.5537,11.196,11.487,30300.0],["2003-10-20",11.4976,11.5432,11.3819,11.466,5100.0],["2003-10-21",11.4064,11.4064,11.1399,11.1399,4200.0],["2003-10-22",11.2206,11.2206,10.7963,10.905,15000.0],["2003-10-23",10.8033,10.926,10.7297,10.905,7800.0],["2003-10-24",10.7226,10.8419,10.6946,10.8103,12300.0],["2003-10-27",10.6946,10.9576,10.6946,10.7963,4500.0],["2003-10-28",10.8208,10.9926,10.6981,10.9926,9150.0],["2003-10-29",10.9926,11.2696,10.9926,11.2206,9300.0],["2003-10-30",11.21,11.2311,11.0347,11.0347,5100.0],["2003-10-31",11.2206,11.3222,11.0593,11.1995,13050.0],["2003-11-03",11.3187,11.9218,11.3187,11.9218,24000.0],["2003-11-04",11.9183,11.9218,11.7676,11.9183,3150.0],["2003-11-05",11.743,11.8868,11.6554,11.8868,3600.0],["2003-11-06",11.8868,11.8868,11.5537,11.8202,8850.0],["2003-11-07",11.9218,11.9218,11.7676,11.7711,9150.0],["2003-11-10",11.8447,11.8482,11.5957,11.5957,6900.0],["2003-11-11",11.6343,11.6869,11.3012,11.3012,17400.0],["2003-11-12",11.3854,11.5677,11.2416,11.5607,12450.0],["2003-11-13",11.3994,11.6589,11.3889,11.3959,15750.0],["2003-11-14",11.5502,11.5502,11.2241,11.2241,24900.0],["2003-11-17",11.2697,11.3293,10.8594,10.8594,15600.0],["2003-11-18",10.9786,10.9926,10.5999,10.6104,8100.0],["2003-11-19",10.6665,11.1329,10.5894,11.1083,12600.0],["2003-11-20",11.1294,11.1329,10.8138,10.8138,7500.0],["2003-11-21",10.9295,10.9295,10.7963,10.8033,3150.0],["2003-11-24",10.912,11.3082,10.912,11.3082,9900.0],["2003-11-25",11.2696,11.5361,11.2696,11.5361,5850.0],["2003-11-26",11.5361,11.6238,11.3783,11.5712,5100.0],["2003-11-28",11.6413,11.6413,11.3748,11.3784,3150.0],["2003-12-01",11.5677,11.6413,11.3433,11.4134,5700.0],["2003-12-02",11.5677,11.5677,11.3258,11.4274,4950.0],["2003-12-03",11.3398,11.5256,10.9576,10.9576,10200.0],["2003-12-04",10.9576,10.9997,10.8769,10.9435,11250.0],["2003-12-05",10.9891,11.0838,10.9295,10.9295,5100.0],["2003-12-08",10.9506,11.0628,10.8419,11.0452,10950.0],["2003-12-09",10.9751,10.9961,10.8103,10.8699,6000.0],["2003-12-10",10.9225,11.0277,10.7332,10.7332,13500.0],["2003-12-11",10.9365,10.9856,10.8524,10.9716,14100.0],["2003-12-12",10.905,11.0803,10.8839,11.0452,10950.0],["2003-12-15",11.0628,11.1329,10.7297,10.7297,7950.0],["2003-12-16",10.6595,10.7437,10.5719,10.7051,4950.0],["2003-12-17",10.6771,10.7262,10.5719,10.5719,7200.0],["2003-12-18",10.6245,10.7472,10.5719,10.7016,7500.0],["2003-12-19",10.7121,10.7402,10.5649,10.7402,11100.0],["2003-12-22",10.6771,10.7121,10.6771,10.7121,53250.0],["2003-12-23",10.663,10.7858,10.663,10.6946,6900.0],["2003-12-24",10.6595,10.8173,10.6069,10.7402,5250.0],["2003-12-26",10.7086,10.7297,10.6455,10.6455,1950.0],["2003-12-29",10.8419,11.0277,10.8033,11.0277,37350.0],["2003-12-30",10.898,11.1364,10.8033,10.9435,22650.0],["2003-12-31",10.9576,11.1084,10.6104,10.6946,13650.0],["2004-01-02",10.8068,10.933,10.7682,10.8349,19800.0],["2004-01-05",10.8629,10.9821,10.8629,10.9085,2850.0],["2004-01-06",10.9085,11.1154,10.9085,11.1154,29850.0],["2004-01-07",11.1364,11.1609,11.0242,11.1574,9450.0],["2004-01-08",11.1294,11.6413,11.1119,11.6413,34500.0],["2004-01-09",11.6378,11.6483,11.5186,11.5256,6150.0],["2004-01-12",11.6378,11.6413,11.5186,11.6413,4200.0],["2004-01-13",11.6028,11.6413,11.5431,11.6378,8400.0],["2004-01-14",11.6063,11.6413,11.6063,11.6413,3750.0],["2004-01-15",11.6063,11.6554,11.5712,11.6554,4650.0],["2004-01-16",11.6378,11.729,11.6343,11.6378,42600.0],["2004-01-20",11.7115,11.7255,11.6343,11.708,39750.0],["2004-01-21",11.708,11.8061,11.6238,11.8061,48000.0],["2004-01-22",11.7746,11.8692,11.6974,11.8377,16350.0],["2004-01-23",11.743,11.8692,11.743,11.8447,27000.0],["2004-01-26",11.7641,12.027,11.7641,12.0235,24750.0],["2004-01-27",11.9218,12.0551,11.9218,12.02,21000.0],["2004-01-28",12.027,12.0866,11.8728,11.9955,8400.0],["2004-01-29",11.8552,11.985,11.8061,11.9148,5100.0],["2004-01-30",12.006,12.006,11.9008,12.006,21900.0],["2004-02-02",12.0025,12.0831,12.0025,12.027,5100.0],["2004-02-03",12.027,12.0901,11.8868,11.9534,37950.0],["2004-02-04",11.9534,11.9885,11.6483,11.6483,18600.0],["2004-02-05",11.9043,11.9218,11.6238,11.6624,7500.0],["2004-02-06",11.6238,11.8482,11.5572,11.7395,9600.0],["2004-02-09",11.7395,11.8342,11.6413,11.6904,7050.0],["2004-02-10",11.8166,11.8166,11.5712,11.6589,5550.0],["2004-02-11",11.7465,11.8272,11.6378,11.6939,8550.0],["2004-02-12",11.5782,11.5782,11.3258,11.4835,16500.0],["2004-02-13",11.5186,11.5537,11.445,11.466,24900.0],["2004-02-17",11.466,11.5537,11.4309,11.5537,15000.0],["2004-02-18",11.5642,11.5642,11.4625,11.4906,2700.0],["2004-02-19",11.5396,11.5396,11.4485,11.4485,3450.0],["2004-02-20",11.4099,11.5677,11.3959,11.5537,10350.0],["2004-02-23",11.438,11.5291,11.2907,11.4485,5550.0],["2004-02-24",11.445,11.4941,11.3258,11.466,6000.0],["2004-02-25",11.5432,11.5677,11.3258,11.5677,1650.0],["2004-02-26",11.5922,11.5922,11.5011,11.5081,2700.0],["2004-02-27",11.4134,11.5502,11.4134,11.4309,29550.0],["2004-03-01",11.4555,11.459,11.3959,11.459,14850.0],["2004-03-02",11.4485,11.4485,11.3082,11.3082,41700.0],["2004-03-03",11.3082,11.3082,11.1154,11.2837,10950.0],["2004-03-04",11.2171,11.3784,11.2171,11.3784,11700.0],["2004-03-05",11.3363,11.4099,11.2942,11.3854,5250.0],["2004-03-08",11.438,11.5502,11.4029,11.4029,4800.0],["2004-03-09",11.3994,11.3994,11.2942,11.2942,3900.0],["2004-03-10",11.2907,11.3328,11.1329,11.175,6450.0],["2004-03-11",11.1154,11.2521,11.0978,11.1329,9450.0],["2004-03-12",11.1259,11.4941,11.1259,11.4835,10050.0],["2004-03-15",11.4239,11.4239,11.2942,11.2942,7350.0],["2004-03-16",11.4134,11.5186,11.2206,11.4239,6900.0],["2004-03-17",11.2942,11.5396,11.2942,11.4309,4350.0],["2004-03-18",11.4274,11.4765,11.2381,11.3047,4200.0],["2004-03-19",11.3012,11.3748,11.1645,11.2241,12300.0],["2004-03-22",11.4485,11.4485,11.0628,11.0628,19800.0],["2004-03-23",11.0978,11.1855,10.933,11.0663,11550.0],["2004-03-24",10.9436,11.1364,10.9155,11.0277,7200.0],["2004-03-25",11.0628,11.6448,11.0628,11.6448,8850.0],["2004-03-26",11.6378,11.6483,11.4239,11.4344,10950.0],["2004-03-29",11.48,11.6519,11.4345,11.466,9450.0],["2004-03-30",11.466,11.5291,11.2732,11.2732,4200.0],["2004-03-31",11.3047,11.3152,11.3047,11.3047,450.0],["2004-04-01",11.3363,11.3924,11.2381,11.2381,6300.0],["2004-04-02",11.2977,11.4695,11.2416,11.2767,6750.0],["2004-04-05",11.4169,11.4204,11.2311,11.4204,4200.0],["2004-04-06",11.4274,11.5712,11.3363,11.3889,4050.0],["2004-04-07",11.3959,11.5712,11.2381,11.5712,9900.0],["2004-04-08",11.5712,11.7921,11.5046,11.5046,46050.0],["2004-04-12",11.6203,11.6238,11.5221,11.6028,3450.0],["2004-04-13",11.5221,11.6098,11.3293,11.3293,5550.0],["2004-04-14",11.3713,11.3994,11.0417,11.0452,9150.0],["2004-04-15",10.8964,10.9141,10.7192,10.8291,12300.0],["2004-04-16",10.8716,11.0488,10.7192,10.7866,25200.0],["2004-04-19",10.8078,10.8078,10.7086,10.7405,3600.0],["2004-04-20",10.7369,10.9389,10.6625,10.6625,4200.0],["2004-04-21",10.6342,10.8822,10.5491,10.659,4200.0],["2004-04-22",10.7653,10.9708,10.7653,10.9708,6000.0],["2004-04-23",10.9815,10.9815,10.8787,10.9318,2100.0],["2004-04-26",10.9779,11.1267,10.8043,11.0559,25650.0],["2004-04-27",11.1267,11.4315,10.9885,11.3358,30900.0],["2004-04-28",11.1267,11.311,11.1267,11.2472,19650.0],["2004-04-29",11.109,11.3429,11.0169,11.0488,13650.0],["2004-04-30",10.9496,11.0594,10.8078,10.9956,15750.0],["2004-05-03",11.07,11.2082,10.9815,11.1799,18900.0],["2004-05-04",10.9779,11.3571,10.9779,11.3571,68550.0],["2004-05-05",11.3075,11.6157,11.0417,11.6122,73050.0],["2004-05-06",11.5236,11.5732,11.3394,11.474,66600.0],["2004-05-07",11.5378,11.6051,11.4953,11.5165,12450.0],["2004-05-10",11.3571,11.4457,11.3039,11.3394,12900.0],["2004-05-11",11.3429,11.5165,11.3181,11.4988,77100.0],["2004-05-12",11.513,11.6831,11.1834,11.6228,101100.0],["2004-05-13",11.4598,11.6831,11.3075,11.3075,15000.0],["2004-05-14",11.1905,11.3748,11.0169,11.0169,11100.0],["2004-05-17",10.985,11.024,10.6802,10.6802,9750.0],["2004-05-18",10.8397,11.024,10.6306,10.6342,24600.0],["2004-05-19",10.7121,10.8503,10.4712,10.5172,15150.0],["2004-05-20",10.418,10.5172,10.3117,10.3294,15900.0],["2004-05-21",10.3259,10.3259,10.2338,10.3082,4200.0],["2004-05-24",10.3153,10.5172,10.2975,10.3684,7200.0],["2004-05-25",10.3684,10.6129,10.3684,10.4818,15150.0],["2004-05-26",10.5137,10.5704,10.5137,10.5562,4800.0],["2004-05-27",10.496,10.6023,10.457,10.4818,8250.0],["2004-05-28",10.4535,10.6306,10.4535,10.6129,9150.0],["2004-06-01",10.6306,10.6838,10.4854,10.6838,9900.0],["2004-06-02",10.5987,10.7015,10.5243,10.5243,3300.0],["2004-06-03",10.5031,10.6058,10.2338,10.2338,12000.0],["2004-06-04",10.2267,10.3436,10.1239,10.1806,8250.0],["2004-06-07",10.2267,10.4854,10.1204,10.2975,11700.0],["2004-06-08",10.4109,10.5066,10.2125,10.3401,16950.0],["2004-06-09",10.4039,10.5137,10.2054,10.2302,16500.0],["2004-06-10",10.209,10.4889,10.209,10.4393,25800.0],["2004-06-14",10.4428,10.5137,9.9148,9.9148,26700.0],["2004-06-15",9.9078,10.0353,9.8865,9.8865,14550.0],["2004-06-16",9.9574,10.0991,9.9219,9.9467,13500.0],["2004-06-17",10.1877,10.1877,9.7447,9.7447,14850.0],["2004-06-18",9.883,10.0282,9.7589,9.8227,41700.0],["2004-06-21",10.0495,10.1204,9.7802,9.9751,26250.0],["2004-06-22",9.8794,10.1097,9.7802,9.9503,18150.0],["2004-06-23",10.0672,10.3153,9.8546,10.2054,25800.0],["2004-06-24",10.3294,10.4357,10.2196,10.3011,17250.0],["2004-06-25",10.4287,11.1409,10.2798,11.1338,64200.0],["2004-06-28",10.8255,11.1374,10.8255,11.0771,21450.0],["2004-06-29",11.1303,11.3393,11.1303,11.2082,21600.0],["2004-06-30",11.2791,11.2791,11.1338,11.1976,7200.0],["2004-07-01",11.1976,11.1976,11.0027,11.024,7800.0],["2004-07-02",11.0204,11.1834,11.0204,11.1445,15600.0],["2004-07-06",11.0559,11.1303,10.9779,11.0878,9000.0],["2004-07-07",10.9992,11.1232,10.9354,10.9354,4650.0],["2004-07-08",10.9141,10.985,10.8255,10.8255,14100.0],["2004-07-09",10.8362,10.8822,10.7724,10.8822,6000.0],["2004-07-12",10.822,11.0098,10.822,10.985,16200.0],["2004-07-13",10.985,11.1551,10.985,11.0913,4800.0],["2004-07-14",11.0842,11.0842,10.7724,10.7724,5250.0],["2004-07-15",10.9566,11.0133,10.7192,10.7192,11250.0],["2004-07-16",10.7192,10.7688,10.6696,10.6732,6300.0],["2004-07-19",10.7051,10.744,10.5987,10.6696,3750.0],["2004-07-20",10.6909,10.8929,10.6554,10.8929,2550.0],["2004-07-21",10.907,10.9815,10.8326,10.9141,9000.0],["2004-07-22",10.8964,11.0275,10.7653,10.9956,10950.0],["2004-07-23",10.8255,11.109,10.8255,11.0381,11400.0],["2004-07-26",11.0559,11.0948,10.7582,10.8681,3300.0],["2004-07-27",10.8007,11.2508,10.7724,11.2508,10050.0],["2004-07-28",11.1799,11.1799,10.8787,11.0063,15750.0],["2004-07-29",11.0346,11.3394,10.737,10.822,61500.0],["2004-07-30",10.8929,11.0275,10.4712,10.5066,38700.0],["2004-08-02",10.457,10.744,10.379,10.5172,51450.0],["2004-08-03",10.4287,10.6413,10.2905,10.2905,40050.0],["2004-08-04",10.2408,10.3932,10.0885,10.2231,31050.0],["2004-08-05",10.1735,10.2763,9.9928,10.0211,24900.0],["2004-08-06",9.9857,10.2409,9.8652,9.9148,32100.0],["2004-08-09",9.8759,10.1204,9.8333,10.0105,30150.0],["2004-08-10",10.1452,10.4889,10.0814,10.4889,35250.0],["2004-08-11",10.4039,10.457,10.2231,10.457,9150.0],["2004-08-12",10.3613,10.4535,10.333,10.3365,11700.0],["2004-08-13",10.4216,10.5562,10.3153,10.3259,9750.0],["2004-08-16",10.3826,10.4995,10.3613,10.4995,4950.0],["2004-08-17",10.6661,10.6661,10.3365,10.3365,14850.0],["2004-08-18",10.333,10.5598,10.3259,10.3259,9450.0],["2004-08-19",10.457,10.5243,10.2763,10.3224,13350.0],["2004-08-20",10.379,10.6306,10.333,10.6271,6750.0],["2004-08-23",10.4924,10.5846,10.4216,10.4499,10500.0],["2004-08-24",10.6732,10.6732,10.4995,10.5491,5850.0],["2004-08-25",10.6023,10.6306,10.4393,10.6306,4500.0],["2004-08-26",10.6306,10.7121,10.5952,10.6661,20250.0],["2004-08-27",10.6342,11.0559,10.6342,10.9354,12000.0],["2004-08-30",10.9389,10.946,10.7582,10.946,7950.0],["2004-08-31",11.0027,11.0027,10.861,10.985,5250.0],["2004-09-01",10.985,11.2472,10.7192,10.9566,11400.0],["2004-09-02",11.1232,11.1338,10.9425,11.0736,5250.0],["2004-09-03",11.1622,11.2224,11.0098,11.0098,3750.0],["2004-09-07",10.9212,11.233,10.9212,11.1941,5250.0],["2004-09-08",11.1586,11.1905,10.985,10.985,3300.0],["2004-09-09",10.985,11.4775,10.985,11.4775,9000.0],["2004-09-10",11.3393,11.5165,11.3393,11.5165,4200.0],["2004-09-13",11.5201,11.761,11.5201,11.6512,8250.0],["2004-09-14",11.6335,11.7752,11.552,11.7469,15150.0],["2004-09-15",11.6122,11.7469,11.5484,11.6583,3150.0],["2004-09-16",11.7681,11.8709,11.5236,11.8709,3450.0],["2004-09-17",11.8355,11.9276,11.6973,11.8319,29250.0],["2004-09-20",11.8177,11.8213,11.6689,11.6689,8700.0],["2004-09-21",11.715,11.8177,11.6937,11.7008,6450.0],["2004-09-22",11.6547,11.6547,11.2118,11.2118,12450.0],["2004-09-23",11.272,11.272,11.1267,11.1267,1500.0],["2004-09-24",11.1232,11.1693,11.0984,11.0984,900.0],["2004-09-27",11.1515,11.1515,10.9035,10.9035,7950.0],["2004-09-28",10.9177,11.1976,10.9,10.9141,7650.0],["2004-09-29",11.0913,11.1515,10.9531,10.985,11850.0],["2004-09-30",11.0984,11.0984,10.907,11.0417,10950.0],["2004-10-01",10.9992,11.4811,10.9992,11.4811,9750.0],["2004-10-04",11.552,11.552,11.3606,11.4315,12600.0],["2004-10-05",11.3712,11.3854,11.2827,11.3464,3750.0],["2004-10-06",11.3358,11.4457,11.2649,11.4421,7350.0],["2004-10-07",11.3394,11.389,11.3216,11.3216,5850.0],["2004-10-08",11.2862,11.3606,11.0665,11.0665,5400.0],["2004-10-11",11.1019,11.1055,11.0063,11.1055,3750.0],["2004-10-12",11.109,11.1799,11.024,11.1799,1650.0],["2004-10-13",11.1693,11.233,10.9815,11.0488,5100.0],["2004-10-14",11.0665,11.0665,10.8787,10.8787,5100.0],["2004-10-15",10.9637,11.2508,10.8751,11.2508,9750.0],["2004-10-18",11.3654,11.3654,11.283,11.283,3450.0],["2004-10-19",11.3511,11.4478,11.0214,11.0214,3900.0],["2004-10-20",11.1612,11.1612,10.9892,11.111,29400.0],["2004-10-21",11.0537,11.197,11.0394,11.111,2700.0],["2004-10-22",11.3905,11.3905,11.0358,11.0537,6450.0],["2004-10-25",11.0537,11.3869,11.0537,11.3869,7950.0],["2004-10-26",11.3296,11.6449,11.2221,11.6449,33600.0],["2004-10-27",11.7596,12.0068,11.6413,12.0032,13650.0],["2004-10-28",11.8205,12.0569,11.8205,11.9781,10350.0],["2004-10-29",11.9172,11.9674,11.8814,11.9674,5850.0],["2004-11-01",11.9817,12.0426,11.8814,12.0426,5250.0],["2004-11-02",12.0569,12.1823,12.0426,12.1179,6300.0],["2004-11-03",11.8993,12.1824,11.8993,12.1286,13650.0],["2004-11-04",12.0175,12.1644,11.824,12.1573,6750.0],["2004-11-05",12.1214,12.1824,12.1179,12.1644,3900.0],["2004-11-08",12.1214,12.1214,12.1214,12.1214,750.0],["2004-11-09",12.1788,12.2289,12.1179,12.2253,3750.0],["2004-11-10",12.2254,12.4833,12.2254,12.4726,11250.0],["2004-11-11",12.469,12.8094,12.4117,12.7771,9900.0],["2004-11-12",12.8739,12.899,12.6911,12.899,15150.0],["2004-11-15",12.899,13.1677,12.899,13.1677,12300.0],["2004-11-16",12.8811,13.0029,12.5227,12.9276,24450.0],["2004-11-17",12.899,13.1498,12.899,13.1498,11550.0],["2004-11-18",13.0781,13.1139,13.0208,13.0459,2400.0],["2004-11-19",12.8811,13.1498,12.8811,12.9133,6000.0],["2004-11-22",12.899,13.2214,12.899,13.2214,13800.0],["2004-11-23",13.2573,13.4293,13.0315,13.3898,23700.0],["2004-11-24",13.4364,13.526,13.354,13.4364,6150.0],["2004-11-26",13.4364,13.4364,13.4364,13.4364,0.0],["2004-11-29",13.5045,13.5081,13.3683,13.4257,6000.0],["2004-11-30",13.4042,13.4937,13.4042,13.44,7800.0],["2004-12-01",13.5081,13.7732,13.4723,13.6156,19200.0],["2004-12-02",13.7768,14.0993,13.6622,14.0993,10950.0],["2004-12-03",14.0527,14.3608,13.9739,14.3573,46950.0],["2004-12-06",14.0885,14.0885,13.7302,13.7302,20250.0],["2004-12-07",13.6407,13.6407,13.2573,13.4973,20850.0],["2004-12-08",13.2071,13.7625,13.1749,13.7625,14850.0],["2004-12-09",13.6371,13.7768,13.3791,13.7625,5550.0],["2004-12-10",13.7768,14.0993,13.7768,14.0635,17100.0],["2004-12-13",14.1351,14.1423,14.0061,14.0993,42900.0],["2004-12-14",14.0742,14.0814,13.8843,14.0814,18900.0],["2004-12-15",13.8807,14.0348,13.8055,13.9703,10650.0],["2004-12-16",13.9452,13.9452,13.5475,13.6371,27750.0],["2004-12-17",13.4687,13.569,13.2537,13.569,38400.0],["2004-12-20",13.612,13.612,13.354,13.3827,5850.0],["2004-12-21",13.3755,13.4543,13.2644,13.3289,40950.0],["2004-12-22",13.3791,13.3863,13.1713,13.311,37950.0],["2004-12-23",13.1784,13.3791,13.1605,13.3719,45300.0],["2004-12-27",13.4149,13.4364,13.2429,13.354,37500.0],["2004-12-28",13.4113,13.5869,13.2214,13.5869,42600.0],["2004-12-29",13.6765,13.7517,13.4508,13.6299,24450.0],["2004-12-30",13.7553,14.042,13.7051,13.9739,34950.0],["2004-12-31",14.0527,14.0527,13.7696,13.7696,41700.0],["2005-01-03",13.8306,13.8915,13.5045,13.6263,46050.0],["2005-01-04",13.5618,13.7696,13.1569,13.2573,14850.0],["2005-01-05",13.1426,13.2573,13.0781,13.1139,30600.0],["2005-01-06",13.0853,13.1605,12.9312,13.096,57900.0],["2005-01-07",12.9778,13.1928,12.9133,13.0674,31200.0],["2005-01-10",13.1856,13.2071,12.8954,12.8954,32250.0],["2005-01-11",12.8918,12.9025,12.4977,12.4977,33450.0],["2005-01-12",12.4726,12.4726,11.7882,11.8706,16350.0],["2005-01-13",11.996,12.0784,11.7524,11.7524,19500.0],["2005-01-14",11.8993,12.082,11.7882,12.082,15900.0],["2005-01-18",11.9817,12.3078,11.7524,12.3078,5400.0],["2005-01-19",12.2683,12.3149,11.8778,11.8814,6600.0],["2005-01-20",11.7345,12.1394,11.7166,11.8169,23700.0],["2005-01-21",11.9925,12.0569,11.7381,12.0569,34500.0],["2005-01-24",12.1465,12.1465,11.9602,11.9674,5100.0],["2005-01-25",12.254,12.3113,11.996,12.039,5250.0],["2005-01-26",12.2504,12.6768,12.0569,12.6768,17850.0],["2005-01-27",12.7162,12.7162,12.469,12.6302,2850.0],["2005-01-28",12.5837,12.6052,12.2325,12.4224,11550.0],["2005-01-31",12.6302,12.9348,12.4869,12.9348,9450.0],["2005-02-01",12.9348,12.9599,12.813,12.8918,11100.0],["2005-02-02",12.9563,12.9563,12.8094,12.9527,2700.0],["2005-02-03",13.0244,13.0244,12.5478,12.5478,5100.0],["2005-02-04",12.5407,12.8094,12.5407,12.8094,3150.0],["2005-02-07",12.8918,12.899,12.6481,12.6481,1500.0],["2005-02-08",12.6231,12.856,12.6159,12.7736,2400.0],["2005-02-09",12.5872,12.7198,12.4224,12.4224,10350.0],["2005-02-10",12.4117,12.5908,12.1035,12.1035,15300.0],["2005-02-11",12.0569,12.5657,11.9853,12.5657,27750.0],["2005-02-14",12.6302,12.7306,12.598,12.7198,8850.0],["2005-02-15",12.7091,12.7879,12.4583,12.7341,19950.0],["2005-02-16",12.6482,12.9993,12.6016,12.9527,5850.0],["2005-02-17",12.9563,12.9563,12.8094,12.8094,9600.0],["2005-02-18",12.899,12.9563,12.7019,12.7019,14400.0],["2005-02-22",12.6947,12.7556,12.512,12.512,35100.0],["2005-02-23",12.512,12.6553,12.512,12.5622,12300.0],["2005-02-24",12.6589,12.6589,12.4188,12.4368,7950.0],["2005-02-25",12.5192,12.8309,12.5192,12.8309,2400.0],["2005-02-28",12.7879,13.0244,12.7879,12.967,10050.0],["2005-03-01",13.0244,13.0244,12.7234,12.899,21450.0],["2005-03-02",12.8488,13.0638,12.8488,12.899,3300.0],["2005-03-03",13.0781,13.0817,12.5944,12.7449,31800.0],["2005-03-04",12.8488,12.9885,12.6267,12.8667,4500.0],["2005-03-07",12.6911,12.8667,12.4188,12.4188,5850.0],["2005-03-08",12.4833,12.5227,12.1895,12.2182,8400.0],["2005-03-09",12.1824,12.2289,11.8778,11.8885,11850.0],["2005-03-10",11.8706,12.125,11.7345,11.7524,19650.0],["2005-03-11",11.7882,12.0283,11.7345,11.824,31350.0],["2005-03-14",11.8241,11.9387,11.7667,11.8169,16350.0],["2005-03-15",12.1752,12.254,11.8455,11.8455,9750.0],["2005-03-16",11.9602,12.4833,11.9602,12.2289,24000.0],["2005-03-17",12.1824,12.211,12.039,12.1644,8100.0],["2005-03-18",12.2863,12.2863,11.5804,11.6736,54000.0],["2005-03-21",11.6736,11.6986,11.2902,11.2902,18600.0],["2005-03-22",11.4657,11.6951,11.2973,11.2973,6300.0],["2005-03-23",11.2866,11.369,11.2113,11.2687,16500.0],["2005-03-24",11.3403,11.713,11.3403,11.6019,9900.0],["2005-03-28",11.4371,11.91,11.4263,11.91,15600.0],["2005-03-29",12.014,12.1788,11.6592,11.6951,13950.0],["2005-03-30",11.9244,12.168,11.8993,11.9781,12300.0],["2005-03-31",11.8814,11.9674,11.2436,11.4729,44400.0],["2005-04-01",11.541,11.6986,11.3009,11.326,33600.0],["2005-04-04",11.4227,11.5231,11.3224,11.4227,21450.0],["2005-04-05",11.4657,11.6521,11.3332,11.4765,27750.0],["2005-04-06",11.5732,11.9351,11.4765,11.6413,4950.0],["2005-04-07",11.5267,12.039,11.4944,11.8706,10650.0],["2005-04-08",11.885,11.9638,11.6736,11.7631,44400.0],["2005-04-11",11.7703,11.7846,11.584,11.5912,11250.0],["2005-04-12",11.5912,12.0569,11.5912,11.9423,24750.0],["2005-04-13",11.824,11.9065,11.6198,11.8742,3900.0],["2005-04-14",11.6413,11.9351,11.3618,11.3618,30900.0],["2005-04-15",11.5338,11.5338,10.7491,10.7742,19800.0],["2005-04-18",10.64,11.4163,10.64,11.2458,23400.0],["2005-04-19",11.449,11.6086,11.3365,11.5759,21900.0],["2005-04-20",11.4816,11.6739,11.3909,11.4744,15600.0],["2005-04-21",11.7609,12.8202,11.7609,12.8202,54750.0],["2005-04-22",12.7694,12.969,12.6062,12.6062,35250.0],["2005-04-25",12.8275,13.0016,12.686,13.0016,10050.0],["2005-04-26",13.0306,13.1322,12.7912,12.8783,15750.0],["2005-04-27",12.7622,12.9726,12.6969,12.6969,4500.0],["2005-04-28",12.6062,13.0524,12.5445,12.6098,23400.0],["2005-04-29",12.6787,12.7912,12.5989,12.6062,18300.0],["2005-05-02",12.8093,12.8093,12.6679,12.8093,67050.0],["2005-05-03",12.6134,13.0343,12.6134,12.7295,36600.0],["2005-05-04",12.7694,12.8202,12.6824,12.7078,42600.0],["2005-05-05",12.8239,13.0597,12.8239,13.0597,6450.0],["2005-05-06",12.7658,13.0597,12.7078,12.8638,12300.0],["2005-05-09",12.7223,12.9508,12.7223,12.9508,9600.0],["2005-05-10",12.9436,13.241,12.7803,13.1576,20700.0],["2005-05-11",13.1685,13.2011,12.9,13.1794,22200.0],["2005-05-12",12.8783,13.0198,12.628,12.7985,20700.0],["2005-05-13",12.8456,12.8783,12.5844,12.6933,23250.0],["2005-05-16",12.7586,13.4043,12.7586,13.3317,26850.0],["2005-05-17",12.9,13.1685,12.7658,12.969,33750.0],["2005-05-18",13.1612,13.397,13.0161,13.3462,28800.0],["2005-05-19",13.3063,13.368,13.1395,13.2846,25200.0],["2005-05-20",13.3172,13.3426,13.0415,13.056,32700.0],["2005-05-23",13.0052,13.3063,13.0052,13.1612,28500.0],["2005-05-24",13.0996,13.2882,12.9871,13.1177,19500.0],["2005-05-25",13.0415,13.7489,12.9399,13.5022,78750.0],["2005-05-26",13.5567,13.9339,13.495,13.9049,34950.0],["2005-05-27",13.8977,14.1988,13.8868,14.0609,32100.0],["2005-05-31",13.9448,13.9448,13.1358,13.154,77850.0],["2005-06-01",13.3209,13.7816,13.3209,13.6727,18300.0],["2005-06-02",13.3136,13.6147,13.3136,13.3535,10950.0],["2005-06-03",13.2991,13.3535,13.0887,13.241,37050.0],["2005-06-06",13.1903,13.2846,12.9762,13.2193,40200.0],["2005-06-07",13.2556,13.651,13.027,13.6002,41250.0],["2005-06-08",13.4986,13.9956,13.4986,13.9448,27450.0],["2005-06-09",13.7199,14.1806,13.6473,14.1117,42000.0],["2005-06-10",14.0536,14.148,13.9484,14.0645,15900.0],["2005-06-13",13.9412,14.0682,13.7344,13.8396,37200.0],["2005-06-14",13.8831,14.079,13.7852,14.079,22800.0],["2005-06-15",13.7707,14.0065,13.7489,14.0065,21750.0],["2005-06-16",13.9593,14.391,13.8432,14.3838,32550.0],["2005-06-17",13.6836,14.3801,13.6836,14.264,60600.0],["2005-06-20",14.079,14.3838,14.079,14.1226,9750.0],["2005-06-21",14.0827,14.3185,14.0065,14.304,6900.0],["2005-06-22",14.1879,14.2822,14.1153,14.2749,17850.0],["2005-06-23",14.1987,14.2858,14.0246,14.0464,27300.0],["2005-06-24",14.0355,14.148,13.0996,13.3027,48300.0],["2005-06-27",13.1939,13.2592,12.9363,13.1612,15750.0],["2005-06-28",13.1903,14.148,13.1757,14.1262,22200.0],["2005-06-29",14.0863,14.2278,13.8251,14.2278,23850.0],["2005-06-30",14.0682,14.2024,13.8396,14.0101,6900.0],["2005-07-01",14.0319,14.1262,13.8396,13.8469,5250.0],["2005-07-05",13.7852,14.4273,13.7852,14.3656,10650.0],["2005-07-06",14.4273,14.4962,14.3946,14.4454,8700.0],["2005-07-07",14.3257,14.4418,14.0573,14.3946,5100.0],["2005-07-08",14.4563,14.5216,14.3112,14.5107,20100.0],["2005-07-11",14.42,15.2363,14.3439,15.1456,23100.0],["2005-07-12",15.0912,15.4431,15.0331,15.2943,16050.0],["2005-07-13",15.2181,15.2181,14.9461,14.9497,21900.0],["2005-07-14",15.0767,15.1456,14.3511,14.518,24150.0],["2005-07-15",14.2641,14.2967,13.9593,14.1951,12600.0],["2005-07-18",14.1661,14.1661,13.9267,13.9956,12600.0],["2005-07-19",14.1335,14.2096,14.1262,14.2096,4800.0],["2005-07-20",14.0355,14.9533,14.0355,14.9533,27000.0],["2005-07-21",14.9714,15.0585,14.4599,14.6377,9300.0],["2005-07-22",14.7211,15.3342,14.7211,15.327,29850.0],["2005-07-25",15.385,15.6027,15.385,15.6027,14400.0],["2005-07-26",15.5954,15.599,15.4467,15.599,6450.0],["2005-07-27",15.6063,15.9074,15.6063,15.6825,24000.0],["2005-07-28",15.6825,15.6825,15.015,15.171,73800.0],["2005-07-29",15.1782,15.2363,14.5289,14.7828,45150.0],["2005-08-01",14.9098,15.171,14.8626,14.9714,11100.0],["2005-08-02",15.1637,15.6208,15.073,15.5228,33900.0],["2005-08-03",15.599,15.8276,15.4866,15.599,16800.0],["2005-08-04",15.356,15.3886,15.2544,15.3886,4050.0],["2005-08-05",15.2544,15.2544,14.3983,14.6232,15750.0],["2005-08-08",14.6595,15.073,14.6595,14.9823,24900.0],["2005-08-09",15.0367,15.599,15.0367,15.599,23250.0],["2005-08-10",15.6353,15.6535,15.4322,15.4322,28350.0],["2005-08-11",15.4177,15.6426,15.4177,15.6136,27150.0],["2005-08-12",15.7405,15.8348,15.443,15.8167,42450.0],["2005-08-15",15.7115,15.726,15.512,15.6498,19200.0],["2005-08-16",15.5519,15.6172,15.3886,15.6136,21000.0],["2005-08-17",15.4068,15.5664,15.3669,15.3995,4050.0],["2005-08-18",15.3451,15.5555,15.3451,15.4358,6750.0],["2005-08-19",15.356,15.4249,15.1456,15.1565,6300.0],["2005-08-22",15.1819,15.1819,15.015,15.0295,12000.0],["2005-08-23",15.1202,15.1202,14.9315,15.0259,11100.0],["2005-08-24",15.0875,15.3378,15.0113,15.3233,36600.0],["2005-08-25",15.258,15.512,15.258,15.3632,2550.0],["2005-08-26",15.2907,15.6426,15.2907,15.4612,14550.0],["2005-08-29",15.327,15.4793,15.2725,15.4793,9150.0],["2005-08-30",15.3777,15.5881,15.2979,15.5881,2850.0],["2005-08-31",15.541,15.7151,15.4576,15.7151,15900.0],["2005-09-01",15.7187,15.9618,15.5628,15.9618,12600.0],["2005-09-02",15.8711,15.9437,15.6027,15.7006,18750.0],["2005-09-06",15.7441,15.8784,15.5591,15.7369,19500.0],["2005-09-07",15.6788,15.9618,15.6534,15.9618,7500.0],["2005-09-08",15.7986,16.2339,15.7695,16.1686,10500.0],["2005-09-09",16.0851,16.1976,15.9291,15.9618,11250.0],["2005-09-12",15.9908,16.0162,15.7949,15.94,17100.0],["2005-09-13",15.9582,15.9582,15.7514,15.7514,1950.0],["2005-09-14",15.726,15.9364,15.1057,15.2653,19500.0],["2005-09-15",15.1238,15.1238,14.9352,15.015,14850.0],["2005-09-16",15.1347,15.3524,14.9461,15.3524,62400.0],["2005-09-19",15.3524,15.3524,15.0875,15.1964,27000.0],["2005-09-20",15.1964,15.4176,15.1782,15.2363,24300.0],["2005-09-21",15.0331,15.3016,15.0331,15.1492,30000.0],["2005-09-22",15.1274,15.229,15.0367,15.0367,10800.0],["2005-09-23",15.1565,15.2363,15.0367,15.229,5250.0],["2005-09-26",15.229,15.57,15.1383,15.57,8400.0],["2005-09-27",15.4539,15.4975,15.2725,15.4249,3600.0],["2005-09-28",15.3741,15.784,15.2145,15.2145,9300.0],["2005-09-29",15.1347,15.2834,15.0585,15.2834,5850.0],["2005-09-30",15.1927,15.4068,15.0912,15.1565,5700.0],["2005-10-03",15.073,15.3959,14.8372,15.2072,20250.0],["2005-10-04",15.171,15.6462,15.1274,15.2617,9750.0],["2005-10-05",15.0875,15.1528,14.6558,14.7465,44850.0],["2005-10-06",14.8771,14.986,14.7792,14.83,15450.0],["2005-10-07",14.9461,15.1819,14.859,15.1819,9450.0],["2005-10-10",15.0839,15.0912,14.7973,14.7973,6900.0],["2005-10-11",14.9243,14.9243,14.5289,14.5506,14700.0],["2005-10-12",14.5724,14.5724,14.177,14.177,8100.0],["2005-10-13",14.177,14.2205,14.0573,14.1081,12900.0],["2005-10-14",14.177,14.177,14.0065,14.177,43350.0],["2005-10-17",14.1516,14.2205,14.0536,14.1226,10200.0],["2005-10-18",14.1959,14.2179,14.1226,14.1739,6600.0],["2005-10-19",14.1666,14.6614,14.0236,14.6614,31050.0],["2005-10-20",14.6247,14.8446,14.5881,14.8446,24300.0],["2005-10-21",14.753,15.3944,14.753,15.2222,19650.0],["2005-10-24",15.3688,16.1458,15.3688,16.0982,63600.0],["2005-10-25",16.0799,16.0945,15.6583,15.9076,23100.0],["2005-10-26",15.9442,16.0285,15.8123,15.9076,8250.0],["2005-10-27",15.9369,15.9369,15.5447,15.5447,6300.0],["2005-10-28",15.6583,15.8636,15.5887,15.8306,13350.0],["2005-10-31",15.9149,16.4024,15.6693,16.4024,48150.0],["2005-11-01",16.4611,16.4757,16.2265,16.4354,4800.0],["2005-11-02",16.4904,16.6993,16.4867,16.6993,16650.0],["2005-11-03",16.714,16.9595,16.714,16.8606,9900.0],["2005-11-04",16.9156,16.9156,16.648,16.8423,3600.0],["2005-11-07",16.8826,16.8972,16.6773,16.8569,9450.0],["2005-11-08",16.67,16.8166,16.6443,16.725,4650.0],["2005-11-09",16.7579,16.8972,16.681,16.8972,13800.0],["2005-11-10",16.8972,16.9192,16.6663,16.9192,18300.0],["2005-11-11",16.7103,16.8716,16.593,16.8679,17550.0],["2005-11-14",16.692,16.8936,16.2265,16.3658,20700.0],["2005-11-15",16.483,16.714,16.3364,16.4244,14250.0],["2005-11-16",16.3694,16.3804,15.7536,15.8086,11850.0],["2005-11-17",15.816,16.593,15.816,16.494,21300.0],["2005-11-18",16.637,16.7946,16.4757,16.7946,7650.0],["2005-11-21",16.7946,17.1538,16.747,17.1538,19800.0],["2005-11-22",17.1758,17.4287,16.9705,17.4287,14400.0],["2005-11-23",17.4287,17.5827,17.3554,17.5387,7500.0],["2005-11-25",17.5863,17.5863,17.502,17.513,4500.0],["2005-11-28",17.5643,17.5643,17.3994,17.4251,16800.0],["2005-11-29",17.5717,17.6303,17.4214,17.579,20400.0],["2005-11-30",17.5937,17.656,17.436,17.656,20550.0],["2005-12-01",17.5717,17.8686,17.3774,17.7256,29850.0],["2005-12-02",17.8429,17.9492,17.502,17.601,12900.0],["2005-12-05",17.5973,17.7256,17.502,17.7183,15000.0],["2005-12-06",17.7769,18.3817,17.7403,17.9345,61800.0],["2005-12-07",17.7256,18.0481,17.6376,17.6523,21750.0],["2005-12-08",17.7329,17.8942,17.6156,17.7073,7050.0],["2005-12-09",17.6596,17.7732,17.5936,17.6779,11400.0],["2005-12-12",17.535,17.7733,17.535,17.7733,7950.0],["2005-12-13",17.7733,17.9822,17.7733,17.9785,7500.0],["2005-12-14",18.0408,18.2021,17.6193,17.7916,15150.0],["2005-12-15",17.7476,17.8869,17.5937,17.8869,8100.0],["2005-12-16",17.8026,17.8905,17.3517,17.5057,78000.0],["2005-12-19",17.3151,17.3151,16.6737,16.8056,25650.0],["2005-12-20",16.6773,17.2308,16.6773,17.2271,9300.0],["2005-12-21",17.1282,17.2638,16.9156,16.9302,12000.0],["2005-12-22",17.0732,17.0732,16.8423,16.9852,7200.0],["2005-12-23",16.9852,17.2968,16.9742,17.2381,4950.0],["2005-12-27",17.3078,17.3078,16.7726,16.8459,7350.0],["2005-12-28",16.9156,16.9486,16.8129,16.8899,4500.0],["2005-12-29",16.8056,16.8093,16.2668,16.2668,15750.0],["2005-12-30",16.2558,16.2558,15.761,15.7976,28200.0],["2006-01-03",15.8526,16.604,15.761,16.5894,36000.0],["2006-01-04",16.5893,16.9925,16.5893,16.9925,15750.0],["2006-01-05",17.0255,17.1941,16.9449,17.1941,8850.0],["2006-01-06",17.2051,17.6486,17.0402,17.5863,16050.0],["2006-01-09",17.6706,17.6853,17.4507,17.4507,15300.0],["2006-01-10",17.5497,17.645,17.3774,17.645,5700.0],["2006-01-11",17.656,17.656,17.2674,17.5057,16950.0],["2006-01-12",17.6046,17.6596,17.4544,17.4544,5850.0],["2006-01-13",17.3078,17.557,17.3004,17.3847,4200.0],["2006-01-17",17.2454,17.3481,17.1721,17.1721,9150.0],["2006-01-18",17.2638,17.2638,17.0365,17.0365,3150.0],["2006-01-19",17.0585,17.2784,17.0438,17.1721,9450.0],["2006-01-20",17.3554,17.3554,16.8606,17.0329,9000.0],["2006-01-23",16.8826,17.1355,16.7909,17.1355,6000.0],["2006-01-24",17.1758,17.6633,17.0915,17.6633,7200.0],["2006-01-25",17.6486,17.7219,17.5093,17.623,12150.0],["2006-01-26",17.6303,17.6303,17.3481,17.4104,52350.0],["2006-01-27",17.3701,17.4837,16.7066,16.8533,38550.0],["2006-01-30",16.7176,16.7286,16.549,16.6003,34500.0],["2006-01-31",16.5673,16.7873,16.4794,16.5637,51600.0],["2006-02-01",16.659,16.659,16.4244,16.538,26700.0],["2006-02-02",16.6223,16.6223,16.1642,16.494,30300.0],["2006-02-03",16.2558,16.7873,16.2558,16.626,13650.0],["2006-02-06",16.7689,16.7689,16.494,16.6627,10500.0],["2006-02-07",16.7873,16.8349,16.5344,16.6003,12000.0],["2006-02-08",16.6003,16.8093,16.3401,16.516,21600.0],["2006-02-09",16.703,16.703,16.1605,16.2375,25650.0],["2006-02-10",16.1678,16.6407,16.1678,16.6003,25800.0],["2006-02-13",16.681,16.7689,16.4867,16.56,29550.0],["2006-02-14",16.5158,17.1088,16.5158,17.0425,43350.0],["2006-02-15",17.1272,17.5177,16.9394,17.5177,32850.0],["2006-02-16",17.5877,18.0481,17.5508,18.0149,21300.0],["2006-02-17",18.1549,18.1549,17.7755,17.8602,27000.0],["2006-02-21",17.8234,17.9855,17.1457,17.3961,36150.0],["2006-02-22",17.525,17.8602,17.4698,17.6134,9150.0],["2006-02-23",17.6061,17.6098,17.433,17.4403,3300.0],["2006-02-24",17.4035,17.4035,17.0831,17.1383,9600.0],["2006-02-27",17.2267,17.293,17.0609,17.1751,8850.0],["2006-02-28",17.2746,17.2746,16.6153,16.6153,13800.0],["2006-03-01",16.6079,17.3667,16.6079,17.2635,20850.0],["2006-03-02",17.363,17.363,16.6005,16.7736,39600.0],["2006-03-03",16.6153,16.7589,16.5158,16.6005,89100.0],["2006-03-06",16.5748,16.6926,16.5306,16.5748,17850.0],["2006-03-07",16.6374,16.6668,16.5195,16.5269,10950.0],["2006-03-08",16.6558,17.0573,16.5932,16.5932,17700.0],["2006-03-09",16.5637,16.6853,16.409,16.4385,31500.0],["2006-03-10",16.3906,16.4053,16.118,16.2322,7200.0],["2006-03-13",16.2064,16.6337,16.2064,16.4127,9000.0],["2006-03-14",16.56,16.6926,16.3317,16.6853,30900.0],["2006-03-15",16.7258,16.7368,16.5342,16.6447,17700.0],["2006-03-16",16.8215,16.8215,16.5342,16.5932,9150.0],["2006-03-17",16.6963,16.7221,16.5342,16.6889,106200.0],["2006-03-20",16.8031,16.8031,16.4864,16.5932,36900.0],["2006-03-21",16.409,16.6742,16.4016,16.409,12000.0],["2006-03-22",16.409,16.8326,16.4053,16.7442,7500.0],["2006-03-23",16.8768,16.9468,16.4937,16.9431,10800.0],["2006-03-24",16.7773,17.1678,16.7773,17.1678,8700.0],["2006-03-27",17.0057,17.1862,16.7994,17.1015,15300.0],["2006-03-28",17.1972,17.1972,16.6668,16.7221,11400.0],["2006-03-29",16.7884,16.9615,16.7552,16.8436,14850.0],["2006-03-30",16.6668,16.7736,16.641,16.7736,4050.0],["2006-03-31",16.7921,16.9284,16.5895,16.8363,22050.0],["2006-04-03",16.8436,16.9062,16.3795,16.4606,20700.0],["2006-04-04",16.49,16.5269,16.3022,16.3169,2850.0],["2006-04-05",16.4606,16.7037,16.269,16.3427,29550.0],["2006-04-06",16.3501,16.4201,16.118,16.3022,19350.0],["2006-04-07",16.4422,16.4753,15.6245,15.6502,29100.0],["2006-04-10",15.7718,15.8713,15.735,15.7829,27750.0],["2006-04-11",15.9118,15.9633,15.746,15.8197,23550.0],["2006-04-12",15.8381,15.8418,15.6171,15.6908,12300.0],["2006-04-13",15.6097,15.8381,15.6097,15.6834,7050.0],["2006-04-17",15.6024,15.9155,15.6024,15.8897,13650.0],["2006-04-18",15.9302,15.9302,15.6797,15.8676,52800.0],["2006-04-19",15.9302,15.9744,15.7608,15.8492,42300.0],["2006-04-20",15.7497,15.8933,15.746,15.8197,34950.0],["2006-04-21",15.9854,16.0186,15.4992,15.6392,32250.0],["2006-04-24",15.6134,15.8491,15.2046,15.2267,28500.0],["2006-04-25",15.1825,15.2083,14.8326,15.0609,17400.0],["2006-04-26",14.9909,15.2819,14.9909,15.2009,14250.0],["2006-04-27",15.0241,15.1751,14.8547,14.9394,10500.0],["2006-04-28",14.8215,15.1898,14.8141,15.1567,15150.0],["2006-05-01",15.1935,15.2488,15.1014,15.1014,37650.0],["2006-05-02",15.1051,15.5324,15.1014,15.4919,8100.0],["2006-05-03",15.3335,15.525,15.2156,15.3372,7350.0],["2006-05-04",15.4735,15.7092,15.4477,15.7092,9150.0],["2006-05-05",15.7423,16.0223,15.7387,15.9891,11550.0],["2006-05-08",15.8639,15.9707,15.7239,15.8086,2850.0],["2006-05-09",15.6539,15.6539,15.3961,15.4219,19800.0],["2006-05-10",15.4698,15.4698,14.8436,14.9504,16800.0],["2006-05-11",14.8473,14.921,14.4827,14.5158,20400.0],["2006-05-12",14.5121,14.7,14.3758,14.5121,37050.0],["2006-05-15",14.4016,14.6631,14.3943,14.4642,11250.0],["2006-05-16",14.5637,14.7073,14.4606,14.5526,24000.0],["2006-05-17",14.4489,14.7786,14.4489,14.7193,16800.0],["2006-05-18",14.8787,14.9565,14.523,14.5415,15300.0],["2006-05-19",14.4971,14.812,14.4489,14.6453,15450.0],["2006-05-22",14.7564,14.8268,14.5823,14.812,14700.0],["2006-05-23",14.8898,14.9676,14.5712,14.5934,11850.0],["2006-05-24",14.56,14.8194,14.4155,14.686,16050.0],["2006-05-25",14.8527,14.8824,14.7231,14.8268,19350.0],["2006-05-26",14.9009,15.0269,14.7749,14.8601,8550.0],["2006-05-30",14.749,14.8675,14.4007,14.4044,18600.0],["2006-05-31",14.5008,14.7194,14.2748,14.623,38700.0],["2006-06-01",14.7527,15.0306,14.6675,15.0232,23250.0],["2006-06-02",15.138,15.5974,14.9787,15.5603,24150.0],["2006-06-05",15.4455,15.4455,14.56,14.649,33600.0],["2006-06-06",15.0157,15.138,14.8305,15.0787,34350.0],["2006-06-07",15.1417,15.5048,14.9305,14.9898,13350.0],["2006-06-08",14.7342,15.3677,14.7231,15.264,32100.0],["2006-06-09",15.2529,15.2751,15.1454,15.1713,14700.0],["2006-06-12",15.0083,15.2232,15.0046,15.1899,15900.0],["2006-06-13",15.3603,15.4566,15.2343,15.2343,19200.0],["2006-06-14",15.075,15.2121,14.975,15.101,15900.0],["2006-06-15",15.3084,15.816,15.1269,15.816,32550.0],["2006-06-16",15.7456,15.7456,15.0046,15.0491,156900.0],["2006-06-19",15.1195,15.1195,14.3007,14.4674,23400.0],["2006-06-20",14.4674,14.7786,14.4674,14.5415,21450.0],["2006-06-21",14.6045,14.7342,14.5563,14.6378,9000.0],["2006-06-22",14.586,14.6786,14.4637,14.5045,17400.0],["2006-06-23",14.4822,14.7008,14.3896,14.5526,16500.0],["2006-06-26",14.7045,15.1195,14.7008,15.1084,16050.0],["2006-06-27",15.0713,15.3677,14.8194,14.9676,15150.0],["2006-06-28",15.0713,15.101,14.8416,14.9528,8400.0],["2006-06-29",15.1195,15.753,14.9528,15.6789,38700.0],["2006-06-30",15.5715,15.9827,15.2973,15.9827,78300.0],["2006-07-03",15.5529,15.7752,15.301,15.3788,13050.0],["2006-07-05",15.1343,15.1343,14.7823,14.8379,15300.0],["2006-07-06",14.7231,15.0898,14.7231,15.0898,17700.0],["2006-07-07",15.1899,15.527,14.8564,14.8972,6900.0],["2006-07-10",14.8675,15.138,14.8564,15.138,9600.0],["2006-07-11",14.9861,15.2269,14.7601,15.2269,10500.0],["2006-07-12",15.1676,15.1676,14.7453,14.8046,12000.0],["2006-07-13",14.7453,14.9305,14.7268,14.8194,15900.0],["2006-07-14",14.7194,14.8861,14.6527,14.8009,21750.0],["2006-07-17",14.8009,14.9379,14.623,14.7231,12750.0],["2006-07-18",14.7268,15.0565,14.7008,15.0565,7350.0],["2006-07-19",15.0972,15.879,15.0972,15.8604,17550.0],["2006-07-20",15.7493,15.8604,15.5566,15.5566,10050.0],["2006-07-21",15.4603,15.4603,14.6897,15.075,23700.0],["2006-07-24",15.2492,15.8493,15.2121,15.8493,8550.0],["2006-07-25",15.8271,15.8271,15.6678,15.6863,15300.0],["2006-07-26",15.5344,15.7641,15.4085,15.6974,7200.0],["2006-07-27",15.5604,15.8753,15.1417,15.1528,14400.0],["2006-07-28",15.3084,15.7864,15.1899,15.7419,19500.0],["2006-07-31",15.5085,15.9901,15.464,15.9864,25950.0],["2006-08-01",15.8123,15.8308,15.5752,15.716,6750.0],["2006-08-02",15.8641,16.1494,15.8641,16.0938,4950.0],["2006-08-03",15.8716,16.7867,15.8716,16.7755,21450.0],["2006-08-04",16.5607,16.7644,16.1791,16.4051,9750.0],["2006-08-07",16.2309,16.2939,15.979,16.0642,6750.0],["2006-08-08",16.0605,16.2976,15.4196,15.4344,9750.0],["2006-08-09",15.5233,15.7826,15.1417,15.1417,13050.0],["2006-08-10",15.1232,15.7123,15.0417,15.6641,7800.0],["2006-08-11",15.4492,15.4566,15.201,15.3418,2700.0],["2006-08-14",15.4122,15.9531,15.3269,15.6011,10950.0],["2006-08-15",15.7567,16.2643,15.7567,16.079,11850.0],["2006-08-16",16.2914,16.9247,16.0157,16.8577,11700.0],["2006-08-17",16.7533,17.0998,16.7533,16.962,13200.0],["2006-08-18",17.0886,17.0998,16.7645,16.7682,6000.0],["2006-08-21",16.6826,16.6826,16.3286,16.3882,4950.0],["2006-08-22",16.4329,16.5671,16.3324,16.4031,1500.0],["2006-08-23",16.4814,16.4814,15.7959,15.8443,18900.0],["2006-08-24",15.7996,16.1722,15.6655,15.6916,15000.0],["2006-08-25",15.673,15.673,15.4979,15.5612,18600.0],["2006-08-28",15.5202,15.8182,15.3973,15.4047,20550.0],["2006-08-29",15.5239,15.6543,15.3749,15.5873,20400.0],["2006-08-30",15.3675,15.8331,15.3675,15.74,19500.0],["2006-08-31",15.8481,15.8928,15.6879,15.7661,20400.0],["2006-09-01",15.7847,15.8331,15.5537,15.6953,13800.0],["2006-09-05",15.7735,16.202,15.7437,16.1163,10350.0],["2006-09-06",15.9859,16.4814,15.93,16.1722,23550.0],["2006-09-07",16.0194,16.5782,16.0194,16.3845,21750.0],["2006-09-08",16.731,16.8577,16.5298,16.608,36900.0],["2006-09-11",16.69,16.6975,16.541,16.5969,7350.0],["2006-09-12",16.69,16.7124,16.5484,16.69,19200.0],["2006-09-13",16.7645,16.7645,16.5931,16.6975,34200.0],["2006-09-14",16.5931,16.6602,16.5782,16.6527,11550.0],["2006-09-15",16.7645,16.7682,16.5931,16.6379,69300.0],["2006-09-18",16.6416,16.8204,16.6416,16.7273,27000.0],["2006-09-19",16.8353,16.8353,16.3994,16.6453,8850.0],["2006-09-20",16.6975,17.0775,16.6826,17.0775,19800.0],["2006-09-21",17.0812,17.0924,16.8986,16.8986,16650.0],["2006-09-22",16.9992,16.9992,16.5112,16.6118,15750.0],["2006-09-25",16.6639,16.9769,16.6565,16.9396,5400.0],["2006-09-26",16.9918,17.0178,16.7273,16.731,11700.0],["2006-09-27",16.7496,16.9247,16.7347,16.8204,10650.0],["2006-09-28",16.8576,16.8949,16.7608,16.8465,24150.0],["2006-09-29",16.7645,16.9322,16.5112,16.5112,17700.0],["2006-10-02",16.6453,16.6453,15.8667,15.8965,13800.0],["2006-10-03",15.9449,16.1908,15.6394,15.6469,19800.0],["2006-10-04",15.5873,16.0157,15.5873,15.9226,10950.0],["2006-10-05",16.012,16.7161,15.9933,16.6676,12750.0],["2006-10-06",16.5112,16.9433,16.4814,16.7869,17400.0],["2006-10-09",16.8353,17.0327,16.8316,16.9284,12450.0],["2006-10-10",16.9806,16.9806,16.7273,16.9135,13500.0],["2006-10-11",16.6639,16.8018,16.6267,16.6267,8400.0],["2006-10-12",16.5969,16.9359,16.5969,16.9173,18450.0],["2006-10-13",16.798,16.9247,16.7645,16.8614,15750.0],["2006-10-16",16.7701,16.9769,16.5689,16.9377,21700.0],["2006-10-17",16.9042,17.0663,16.7924,17.0663,11200.0],["2006-10-18",17.111,17.4519,16.9992,17.0998,11700.0],["2006-10-19",17.0104,17.6754,16.9489,17.6754,22000.0],["2006-10-20",17.7983,17.8095,17.3289,17.3792,12500.0],["2006-10-23",17.3233,17.4072,17.1501,17.206,19900.0],["2006-10-24",17.083,17.083,16.4851,16.608,8400.0],["2006-10-25",16.541,16.6472,16.2225,16.3007,5200.0],["2006-10-26",16.4013,17.1557,16.2783,16.9713,32700.0],["2006-10-27",16.8539,17.1054,16.636,16.6583,7300.0],["2006-10-30",16.4851,17.083,16.3454,17.083,18600.0],["2006-10-31",17.0383,17.0439,16.513,16.7869,18300.0],["2006-11-01",16.8763,17.1836,15.9933,16.066,38100.0],["2006-11-02",15.971,16.2895,15.8704,16.0101,17600.0],["2006-11-03",16.133,16.446,16.0213,16.2616,15700.0],["2006-11-06",16.3733,16.9154,16.3733,16.8819,12700.0],["2006-11-07",16.8483,17.0998,16.5689,16.6807,18200.0],["2006-11-08",16.5801,17.3233,16.5801,17.2954,14400.0],["2006-11-09",17.3233,17.3233,16.5969,16.9042,12700.0],["2006-11-10",17.1724,17.301,17.1054,17.2954,11200.0],["2006-11-13",17.3122,17.3122,17.1333,17.273,12200.0],["2006-11-14",17.2898,17.6083,17.178,17.6027,16700.0],["2006-11-15",17.6983,18.0241,17.4117,17.8949,38100.0],["2006-11-16",17.9848,18.0354,17.8219,18.0354,8600.0],["2006-11-17",17.9455,18.0354,17.7544,17.9174,7700.0],["2006-11-20",18.0073,18.0073,17.6983,17.923,16700.0],["2006-11-21",17.9679,17.9679,17.7544,17.923,15100.0],["2006-11-22",17.9342,17.9736,17.7769,17.7881,10300.0],["2006-11-24",17.7263,17.878,17.7263,17.878,5100.0],["2006-11-27",17.7376,17.7601,17.1364,17.3106,30400.0],["2006-11-28",17.2993,17.6252,17.2825,17.5522,5000.0],["2006-11-29",17.7488,17.7488,17.305,17.4567,11100.0],["2006-11-30",17.5016,17.5578,17.1083,17.3892,27500.0],["2006-12-01",17.4398,17.4398,16.5746,17.2151,26900.0],["2006-12-04",17.2488,17.5803,17.1982,17.5803,15400.0],["2006-12-05",17.6758,17.7544,17.5803,17.6477,10200.0],["2006-12-06",17.5072,17.5128,17.2319,17.3668,10900.0],["2006-12-07",17.4173,17.4173,17.2094,17.2094,6200.0],["2006-12-08",17.2319,17.4173,17.1364,17.1982,5100.0],["2006-12-11",17.142,17.2881,17.142,17.2488,3200.0],["2006-12-12",17.2094,17.305,16.9791,16.9959,10300.0],["2006-12-13",17.1476,17.2993,16.9735,17.1083,8400.0],["2006-12-14",17.1364,17.6982,17.1364,17.5353,14100.0],["2006-12-15",17.4173,17.496,17.0971,17.1364,48700.0],["2006-12-18",17.1083,17.187,16.5914,16.715,19900.0],["2006-12-19",16.6701,16.8049,16.6701,16.76,13900.0],["2006-12-20",16.8386,17.1364,16.8105,17.1364,7700.0],["2006-12-21",17.1195,17.4623,17.1195,17.1308,4800.0],["2006-12-22",17.1645,17.2375,17.069,17.069,2500.0],["2006-12-26",16.9903,17.2094,16.9903,17.187,8600.0],["2006-12-27",17.0409,17.6027,17.0072,17.5859,20900.0],["2006-12-28",17.5859,17.6027,17.4679,17.4679,8700.0],["2006-12-29",17.5578,17.5747,17.142,17.187,26200.0],["2007-01-03",17.1701,17.3949,16.715,16.8555,25000.0],["2007-01-04",16.8274,16.8836,16.6083,16.7263,22800.0],["2007-01-05",16.6869,16.715,16.4341,16.4847,22400.0],["2007-01-08",16.5745,16.6644,16.17,16.2936,32600.0],["2007-01-09",16.4285,16.479,15.9565,16.2936,30500.0],["2007-01-10",16.17,16.3835,16.1588,16.2824,20800.0],["2007-01-11",16.288,16.6026,16.288,16.5746,18100.0],["2007-01-12",16.5015,16.7993,16.5015,16.7993,7200.0],["2007-01-16",16.7993,16.9061,16.2094,16.3273,9800.0],["2007-01-17",16.1756,16.5352,16.0183,16.0633,10700.0],["2007-01-18",16.0408,16.1026,15.507,15.6082,21600.0],["2007-01-19",15.507,15.8891,15.3947,15.8891,22600.0],["2007-01-22",15.7599,15.7711,15.4621,15.5127,16200.0],["2007-01-23",15.5127,15.9172,15.4509,15.7992,17900.0],["2007-01-24",15.7149,16.0689,15.67,16.0689,11600.0],["2007-01-25",15.9565,16.0801,15.316,15.507,24000.0],["2007-01-26",15.5745,15.8048,15.2935,15.7206,34800.0],["2007-01-29",15.7093,15.9284,15.6475,15.9003,12700.0],["2007-01-30",15.9003,16.2936,15.9003,16.2374,34200.0],["2007-01-31",16.1869,16.288,15.9565,16.2431,14600.0],["2007-02-01",16.2599,16.3948,16.1869,16.3105,18200.0],["2007-02-02",16.288,16.3723,16.1476,16.2318,21500.0],["2007-02-05",16.2318,16.2768,15.9565,16.097,18600.0],["2007-02-06",16.1138,16.2431,16.0914,16.1981,4800.0],["2007-02-07",16.1532,16.2262,15.9397,16.1925,10900.0],["2007-02-08",16.1981,16.1981,16.0745,16.1532,14600.0],["2007-02-09",16.0577,16.1532,15.743,15.8161,16700.0],["2007-02-12",15.8048,15.8329,15.5969,15.8329,7800.0],["2007-02-13",15.7655,16.0464,15.5632,15.6419,21500.0],["2007-02-14",15.7295,15.7295,15.3394,15.4299,15500.0],["2007-02-15",15.4864,15.4921,15.0906,15.1189,19000.0],["2007-02-16",15.1132,15.1132,14.9493,15.0228,13100.0],["2007-02-20",15.0115,15.4072,14.9888,15.2885,10200.0],["2007-02-21",15.2376,15.4016,15.2037,15.3507,5800.0],["2007-02-22",15.3959,15.656,15.2659,15.6164,32900.0],["2007-02-23",15.526,16.0292,15.526,15.656,30000.0],["2007-02-26",15.7804,15.7804,15.6334,15.7578,27300.0],["2007-02-27",15.5882,15.7691,15.198,15.198,35200.0],["2007-02-28",15.3337,15.6108,14.9606,14.9662,29100.0],["2007-03-01",14.9267,15.1415,14.8701,15.0341,11900.0],["2007-03-02",14.904,15.0567,14.6213,14.6609,28200.0],["2007-03-05",14.6157,14.757,14.2651,14.6157,26600.0],["2007-03-06",14.7796,15.068,14.7005,14.9266,12300.0],["2007-03-07",14.8871,14.9436,14.1916,14.2199,21600.0],["2007-03-08",14.5704,14.5704,14.0842,14.0842,19600.0],["2007-03-09",14.2256,14.2256,13.8976,14.022,13100.0],["2007-03-12",14.1238,14.2708,14.0672,14.2425,12700.0],["2007-03-13",14.3047,14.3047,13.5866,13.598,34200.0],["2007-03-14",13.6262,13.9824,13.6262,13.9824,22800.0],["2007-03-15",14.0333,14.4178,14.0333,14.3952,15900.0],["2007-03-16",14.3895,14.4347,14.1068,14.1068,80200.0],["2007-03-19",14.2821,14.6835,14.2708,14.6779,17200.0],["2007-03-20",14.627,14.8701,14.627,14.8701,9000.0],["2007-03-21",14.921,15.379,14.7966,15.3733,16000.0],["2007-03-22",15.4525,15.5203,15.1076,15.1245,15900.0],["2007-03-23",15.1924,15.2772,14.938,14.9775,10300.0],["2007-03-26",14.9493,15.0002,14.774,14.9323,23600.0],["2007-03-27",14.8136,14.9719,14.7288,14.8531,13300.0],["2007-03-28",14.774,15.0623,14.7118,14.7966,9700.0],["2007-03-29",14.8701,14.9097,14.6383,14.8305,16700.0],["2007-03-30",14.8701,14.9436,14.3895,14.6666,25000.0],["2007-04-02",14.6666,14.7966,14.5365,14.6779,10200.0],["2007-04-03",14.7683,15.4129,14.757,15.2715,18600.0],["2007-04-04",15.2716,15.2942,14.9436,15.051,10900.0],["2007-04-05",15.0228,15.0567,14.7853,14.8249,7300.0],["2007-04-09",14.904,14.904,14.7457,14.774,15800.0],["2007-04-10",14.7344,14.8418,14.7288,14.7288,30000.0],["2007-04-11",14.8079,14.8079,14.3499,14.3612,20300.0],["2007-04-12",14.3612,14.3782,14.2651,14.3217,17100.0],["2007-04-13",14.2877,14.3047,14.1747,14.2595,22400.0],["2007-04-16",14.316,14.5478,14.316,14.5309,9300.0],["2007-04-17",14.4574,14.5365,14.2877,14.3047,24000.0],["2007-04-18",14.4178,14.4178,13.9202,13.9202,22300.0],["2007-04-19",13.9202,13.9202,13.5244,13.6149,18400.0],["2007-04-20",13.8354,14.0164,13.6601,14.0164,20500.0],["2007-04-23",13.711,13.9428,12.9817,13.0382,35400.0],["2007-04-24",13.3266,13.5697,13.2757,13.5301,66400.0],["2007-04-25",13.6036,13.9542,13.6036,13.892,19800.0],["2007-04-26",13.8298,13.8976,13.4001,13.4057,39800.0],["2007-04-27",13.3548,13.4679,13.1569,13.3888,23300.0],["2007-04-30",13.3718,13.417,13.2248,13.2644,31400.0],["2007-05-01",13.3605,13.598,13.2474,13.5301,25500.0],["2007-05-02",13.5527,13.9994,13.4736,13.9259,15900.0],["2007-05-03",13.9372,13.9824,13.7676,13.7958,12200.0],["2007-05-04",13.7223,13.8524,13.581,13.6941,14400.0],["2007-05-07",13.6545,13.6884,13.5244,13.6884,13200.0],["2007-05-08",13.5697,13.6658,13.2304,13.5527,35700.0],["2007-05-09",13.3661,13.7563,13.3661,13.7054,18100.0],["2007-05-10",13.3605,13.5697,13.0834,13.1965,60800.0],["2007-05-11",13.4453,13.581,13.1965,13.5584,18900.0],["2007-05-14",13.4453,13.5584,13.0947,13.2022,29200.0],["2007-05-15",13.1682,13.4962,12.8968,12.959,30300.0],["2007-05-16",13.1015,13.1528,12.9306,13.0844,37500.0],["2007-05-17",13.0787,13.1129,12.9306,13.0388,24800.0],["2007-05-18",13.0217,13.187,12.885,13.1471,48500.0],["2007-05-21",13.0787,13.2383,13.0217,13.2212,13500.0],["2007-05-22",13.1528,13.4377,13.0616,13.2326,18300.0],["2007-05-23",13.2839,13.4434,13.1072,13.1471,16300.0],["2007-05-24",13.073,13.2155,13.0046,13.0616,25900.0],["2007-05-25",13.0901,13.2611,13.0217,13.1528,17700.0],["2007-05-29",13.2554,13.3637,13.2383,13.3295,28300.0],["2007-05-30",13.2554,13.5346,13.0502,13.489,34000.0],["2007-05-31",13.5631,13.6942,13.3694,13.3979,42100.0],["2007-06-01",13.489,13.8082,13.489,13.7512,32000.0],["2007-06-04",13.6429,13.8025,13.5517,13.717,16000.0],["2007-06-05",13.6201,13.6201,13.2326,13.2782,24700.0],["2007-06-06",13.1756,13.3067,12.8793,13.1357,30000.0],["2007-06-07",13.0217,13.244,12.8793,13.1414,33700.0],["2007-06-08",13.13,13.3181,13.1072,13.1585,15600.0],["2007-06-11",13.1072,13.2782,13.1072,13.1072,8500.0],["2007-06-12",12.9932,13.1813,12.959,13.0559,49600.0],["2007-06-13",13.1129,13.3124,13.0217,13.2725,30900.0],["2007-06-14",13.2554,13.3694,13.0673,13.1471,10500.0],["2007-06-15",13.4206,13.4548,13.1186,13.244,74000.0],["2007-06-18",13.13,13.3124,13.0217,13.2041,20100.0],["2007-06-19",13.1186,13.3295,13.1072,13.301,27700.0],["2007-06-20",13.3352,13.3352,13.0502,13.0958,40000.0],["2007-06-21",13.0502,13.546,12.9818,13.546,36400.0],["2007-06-22",13.4662,13.5175,13.2497,13.5004,147800.0],["2007-06-25",13.5004,13.5118,13.1015,13.2383,44600.0],["2007-06-26",13.3295,13.3352,13.1642,13.1927,23600.0],["2007-06-27",13.1072,13.3922,13.1072,13.3295,19300.0],["2007-06-28",13.3865,13.5859,13.2326,13.5004,12900.0],["2007-06-29",13.5916,13.66,13.2155,13.2212,26000.0],["2007-07-02",13.2554,13.5745,13.2212,13.4092,10200.0],["2007-07-03",13.4491,13.5061,13.3922,13.4491,2000.0],["2007-07-05",13.4491,13.6144,13.2953,13.3124,7900.0],["2007-07-06",13.2839,13.489,13.2155,13.244,13700.0],["2007-07-09",13.2383,13.3295,12.9818,13.016,18700.0],["2007-07-10",12.9648,13.0103,12.2695,12.4918,39000.0],["2007-07-11",12.5088,12.7653,12.4006,12.4405,20100.0],["2007-07-12",12.543,12.6798,12.4746,12.5943,37600.0],["2007-07-13",12.5259,12.6912,12.5088,12.6513,21300.0],["2007-07-16",12.5829,12.6342,12.2866,12.3493,17000.0],["2007-07-17",12.4803,12.6399,12.2866,12.5715,29200.0],["2007-07-18",12.4803,12.6513,12.4747,12.5145,23800.0],["2007-07-19",12.6627,12.771,12.3265,12.3379,28100.0],["2007-07-20",12.3094,12.3721,11.711,11.7452,38600.0],["2007-07-23",11.9561,12.5259,11.8763,11.8763,37000.0],["2007-07-24",11.8364,12.0415,11.1468,11.2266,45600.0],["2007-07-25",11.2893,11.6711,10.936,11.181,54000.0],["2007-07-26",11.0272,11.2095,10.879,11.0784,59200.0],["2007-07-27",11.0158,11.4717,10.9417,11.1069,51200.0],["2007-07-30",11.4546,11.4603,10.9987,11.3406,38100.0],["2007-07-31",11.3121,11.9333,11.0272,11.0613,54300.0],["2007-08-01",11.05,11.8421,11.05,11.7965,36600.0],["2007-08-02",11.8193,11.9675,11.3976,11.7965,34900.0],["2007-08-03",11.8877,11.8877,10.9987,11.0556,30600.0],["2007-08-06",11.1126,11.4204,10.8847,11.3691,44200.0],["2007-08-07",11.2608,11.5173,10.9987,11.3406,27800.0],["2007-08-08",11.3976,12.7368,11.3121,12.5715,54200.0],["2007-08-09",12.1954,12.6456,11.4831,12.2068,52100.0],["2007-08-10",12.013,13.4149,11.6882,13.358,61800.0],["2007-08-13",13.4377,13.6144,12.1669,12.2695,59100.0],["2007-08-14",12.2695,12.8451,12.2695,12.3094,25900.0],["2007-08-15",12.4042,13.1515,12.1743,12.1743,31600.0],["2007-08-16",12.0708,13.4504,12.0708,13.3929,56500.0],["2007-08-17",13.778,13.9045,12.9675,13.2204,79700.0],["2007-08-20",13.2492,13.4446,12.7549,13.0308,20400.0],["2007-08-21",12.9043,13.2319,12.9043,12.933,28300.0],["2007-08-22",13.0825,13.0825,12.8583,12.9963,25700.0],["2007-08-23",13.0825,13.094,12.5709,12.7836,11000.0],["2007-08-24",12.7664,13.0767,12.5594,12.6571,18500.0],["2007-08-27",12.6399,13.0365,12.5134,12.8698,12700.0],["2007-08-28",12.8123,12.9905,12.5134,12.5824,22100.0],["2007-08-29",12.6284,13.0308,12.5594,12.9905,17500.0],["2007-08-30",12.8353,13.2434,12.7204,13.163,14700.0],["2007-08-31",13.4101,13.7952,13.2377,13.3354,26300.0],["2007-09-04",13.3067,13.3986,13.0767,13.3297,13400.0],["2007-09-05",13.2204,13.2664,12.956,12.9848,12800.0],["2007-09-06",13.002,13.3239,13.002,13.2377,7100.0],["2007-09-07",12.9963,13.2779,12.6686,12.7951,21300.0],["2007-09-10",12.9215,12.979,12.5192,12.7664,29500.0],["2007-09-11",12.8583,13.4274,12.8583,13.3756,13500.0],["2007-09-12",13.3526,13.3526,12.7664,12.933,24600.0],["2007-09-13",13.025,13.3239,12.7031,13.071,7800.0],["2007-09-14",12.7491,13.1342,12.7089,13.0537,15800.0],["2007-09-17",13.0423,13.2262,12.8756,13.0537,14600.0],["2007-09-18",13.0997,13.9275,13.0193,13.709,51300.0],["2007-09-19",13.87,14.416,13.87,14.3298,42300.0],["2007-09-20",14.2896,14.3701,14.0194,14.2263,20600.0],["2007-09-21",14.3643,14.3643,13.732,13.916,68500.0],["2007-09-24",13.8585,13.9389,13.3009,13.4676,19000.0],["2007-09-25",13.3584,13.824,13.2779,13.7608,23300.0],["2007-09-26",13.7435,13.9217,13.4619,13.7263,9100.0],["2007-09-27",13.7263,13.7895,13.5021,13.7895,15000.0],["2007-09-28",13.801,13.847,13.0423,13.0537,21900.0],["2007-10-01",12.9963,13.9504,12.8181,13.9447,37000.0],["2007-10-02",13.9504,14.0712,13.6113,13.7838,18100.0],["2007-10-03",13.6745,13.7378,13.2664,13.2664,25500.0],["2007-10-04",13.2952,13.3642,13.2779,13.2837,11200.0],["2007-10-05",13.4504,14.0769,13.3641,13.9964,24900.0],["2007-10-08",13.9332,13.9562,13.6573,13.9562,16500.0],["2007-10-09",13.9389,14.1401,13.6975,13.8067,20400.0],["2007-10-10",13.7263,13.9907,13.6803,13.7895,16400.0],["2007-10-11",13.87,13.9504,13.4216,13.6286,21800.0],["2007-10-12",13.5768,13.916,13.5423,13.732,17000.0],["2007-10-15",13.6515,13.7895,13.5136,13.7263,23500.0],["2007-10-16",13.663,13.7895,13.6228,13.7263,8800.0],["2007-10-17",13.8872,13.8872,13.2779,13.5826,20800.0],["2007-10-18",13.5941,13.6573,13.3067,13.6573,10800.0],["2007-10-19",13.7033,13.7033,11.9904,12.0593,41500.0],["2007-10-22",11.9559,13.2204,11.8754,13.14,32600.0],["2007-10-23",13.2377,13.2377,12.6974,13.1975,16700.0],["2007-10-24",13.1572,13.1572,12.6974,12.9388,29800.0],["2007-10-25",13.0078,13.2319,12.5249,13.186,30800.0],["2007-10-26",13.3756,13.5826,12.8928,13.2722,13800.0],["2007-10-29",13.2607,13.4446,12.6744,12.8756,27900.0],["2007-10-30",12.7951,12.9101,12.6916,12.7606,22800.0],["2007-10-31",12.7836,12.7836,12.1283,12.2835,19300.0],["2007-11-01",12.1111,12.1341,10.8178,10.8465,57300.0],["2007-11-02",11.1684,11.3351,11.0075,11.0362,110900.0],["2007-11-05",10.95,10.9845,10.5879,10.8408,27400.0],["2007-11-06",10.858,11.3351,10.3694,11.3236,55000.0],["2007-11-07",11.1627,11.2834,10.3234,10.3694,26300.0],["2007-11-08",10.5361,11.2086,10.5361,11.1052,27900.0],["2007-11-09",10.9787,11.9731,10.9385,11.6627,28000.0],["2007-11-12",11.6685,12.0019,11.5938,11.8869,26600.0],["2007-11-13",11.9501,12.226,11.7834,12.0306,55200.0],["2007-11-14",12.1901,12.3409,11.8885,12.1379,32200.0],["2007-11-15",12.0567,12.4395,11.7841,11.9465,26700.0],["2007-11-16",11.9349,11.9929,11.5232,11.9523,27000.0],["2007-11-19",11.6044,11.8363,11.3086,11.4884,34300.0],["2007-11-20",11.4652,12.1553,11.4652,12.0625,30800.0],["2007-11-21",12.0161,12.4105,11.5232,12.1495,26500.0],["2007-11-23",12.1785,12.7294,12.1031,12.5554,10000.0],["2007-11-26",12.5496,12.5496,11.5696,11.5986,14800.0],["2007-11-27",11.6102,11.9581,11.6102,11.8421,8700.0],["2007-11-28",11.9987,12.8976,11.9987,12.886,42800.0],["2007-11-29",12.8976,12.8976,12.4743,12.4916,36100.0],["2007-11-30",12.7584,12.9846,11.9117,12.0103,37900.0],["2007-12-03",12.0973,12.1959,11.471,11.5754,32800.0],["2007-12-04",11.4478,11.7783,11.1636,11.3144,35900.0],["2007-12-05",11.529,11.8653,11.21,11.4652,24800.0],["2007-12-06",11.4652,12.625,11.4536,12.3757,58500.0],["2007-12-07",12.4337,12.4453,12.1553,12.4047,14000.0],["2007-12-10",12.4568,12.5612,12.2829,12.4684,18000.0],["2007-12-11",12.5554,12.6134,11.6566,11.6739,25100.0],["2007-12-12",11.8827,12.5148,11.5754,11.6566,56700.0],["2007-12-13",11.5348,11.9813,11.3086,11.6739,23600.0],["2007-12-14",11.5058,11.7725,11.3028,11.3028,22100.0],["2007-12-17",11.1868,11.3028,10.978,10.978,25200.0],["2007-12-18",11.0592,12.0741,11.0592,12.0393,45100.0],["2007-12-19",11.9929,12.0509,11.5174,11.8943,40300.0],["2007-12-20",12.0393,12.2945,11.7957,12.2597,38600.0],["2007-12-21",12.9672,13.06,12.48,13.06,126800.0],["2007-12-24",12.9904,13.3383,12.4974,13.3383,11500.0],["2007-12-26",13.1528,13.6167,12.9092,13.4137,75600.0],["2007-12-27",13.4079,13.4079,12.4917,12.4974,37100.0],["2007-12-28",12.6888,12.9324,12.1379,12.1785,41200.0],["2007-12-31",12.0567,12.4163,11.9233,12.2597,20500.0],["2008-01-02",12.1379,12.5264,11.5986,11.8363,30700.0],["2008-01-03",11.8827,12.0509,11.645,11.6623,20500.0],["2008-01-04",11.6913,11.9755,11.4826,11.5116,68300.0],["2008-01-07",11.587,11.8189,11.5116,11.5464,34300.0],["2008-01-08",11.5812,12.0451,11.1114,11.3086,70000.0],["2008-01-09",11.2622,11.6102,11.0244,11.4884,56600.0],["2008-01-10",11.3318,12.1785,11.152,11.9929,33500.0],["2008-01-11",12.0741,12.0741,11.2912,11.3144,57100.0],["2008-01-14",11.413,11.6623,11.1056,11.3202,9500.0],["2008-01-15",11.0766,11.2738,10.7925,10.978,31000.0],["2008-01-16",10.9722,11.5754,10.9722,11.239,31500.0],["2008-01-17",11.326,11.471,11.0766,11.1114,20800.0],["2008-01-18",11.0418,11.123,10.6185,10.6185,78900.0],["2008-01-22",10.1835,11.4826,9.6326,11.1926,39600.0],["2008-01-23",10.9084,12.7236,10.7577,12.7004,50500.0],["2008-01-24",12.596,12.6946,11.8305,11.8363,18200.0],["2008-01-25",12.1147,12.4395,11.6972,11.6972,17900.0],["2008-01-28",11.8421,11.8421,10.862,11.1462,35200.0],["2008-01-29",11.1926,11.1926,10.2299,10.8852,122700.0],["2008-01-30",10.8852,11.1636,10.4387,10.8099,34300.0],["2008-01-31",10.6127,11.1984,10.5315,11.1984,27200.0],["2008-02-01",11.2216,11.3086,10.8157,11.3028,32700.0],["2008-02-04",11.2506,11.2506,10.8273,10.9664,27500.0],["2008-02-05",10.7229,10.978,10.7171,10.7867,32200.0],["2008-02-06",10.8505,10.9142,10.4329,10.4329,32200.0],["2008-02-07",10.3923,11.0418,10.3923,10.6881,34400.0],["2008-02-08",10.6417,10.9258,10.3807,10.5199,17100.0],["2008-02-11",10.5025,10.5837,10.3633,10.3923,39600.0],["2008-02-12",10.4271,10.6185,10.3517,10.4561,32500.0],["2008-02-13",10.6524,11.1797,10.5586,11.1153,30800.0],["2008-02-14",11.1153,11.2559,10.4532,10.6348,17400.0],["2008-02-15",10.5762,10.6524,10.4532,10.5293,25300.0],["2008-02-19",10.67,10.8633,10.5469,10.5586,17400.0],["2008-02-20",10.5118,11.0274,10.3594,10.7579,14700.0],["2008-02-21",10.8575,10.9864,10.4883,10.4883,39200.0],["2008-02-22",10.7579,10.7579,10.1368,10.418,57800.0],["2008-02-25",10.4414,10.8809,10.2891,10.7696,14000.0],["2008-02-26",10.6758,10.752,10.3594,10.6348,50900.0],["2008-02-27",10.5118,10.6876,10.4825,10.5352,22100.0],["2008-02-28",10.4942,10.6172,10.377,10.5528,30500.0],["2008-02-29",10.4239,10.6114,10.1661,10.2481,43500.0],["2008-03-03",10.2364,10.2364,9.7032,9.9317,38000.0],["2008-03-04",9.9258,9.9668,9.5801,9.8848,26100.0],["2008-03-05",9.9551,10.0665,9.668,9.7559,25000.0],["2008-03-06",9.6856,9.7149,9.375,9.4043,25800.0],["2008-03-07",9.2813,9.9493,9.2813,9.709,35500.0],["2008-03-10",9.7618,10.1954,9.4629,9.4629,21700.0],["2008-03-11",9.75,10.5879,9.6739,10.295,44200.0],["2008-03-12",10.3653,10.9864,10.3653,10.6758,25800.0],["2008-03-13",10.4649,10.8692,10.0723,10.8223,29000.0],["2008-03-14",10.9395,10.9395,10.2891,10.3711,21100.0],["2008-03-17",10.0957,11.004,10.0957,10.5879,39900.0],["2008-03-18",10.8633,10.9864,10.4297,10.8458,49800.0],["2008-03-19",10.7872,11.045,10.4825,10.4825,49400.0],["2008-03-20",10.67,10.8399,10.1192,10.8399,177500.0],["2008-03-24",10.8106,11.1622,10.7813,11.1504,60400.0],["2008-03-25",11.1094,11.5782,10.8282,11.4024,23700.0],["2008-03-26",11.3262,11.543,10.9278,11.543,23700.0],["2008-03-27",11.6016,11.6251,11.2149,11.2325,23700.0],["2008-03-28",11.1094,11.5137,10.7754,11.3555,13400.0],["2008-03-31",11.42,11.836,11.1446,11.3497,19700.0],["2008-04-01",11.5782,11.8184,11.2383,11.7012,20900.0],["2008-04-02",11.6075,11.7774,11.584,11.6836,25100.0],["2008-04-03",11.543,11.7774,11.2149,11.3907,17700.0],["2008-04-04",11.4258,11.6426,11.2501,11.4258,8800.0],["2008-04-07",11.5313,11.7247,11.3672,11.6778,44700.0],["2008-04-08",11.5606,11.6309,11.1797,11.4844,9100.0],["2008-04-09",11.6133,11.6133,10.8809,10.9922,23000.0],["2008-04-10",11.0098,11.543,10.8516,11.3555,14800.0],["2008-04-11",11.1973,11.1973,10.5469,10.5528,38800.0],["2008-04-14",10.5645,10.8106,10.3653,10.4707,61200.0],["2008-04-15",10.5235,10.6934,10.1954,10.5118,20900.0],["2008-04-16",10.6348,11.2676,10.3946,11.0625,37200.0],["2008-04-17",11.0684,11.168,10.9395,11.0625,25600.0],["2008-04-18",11.2911,11.5079,11.1387,11.3086,26900.0],["2008-04-21",11.2383,11.3321,10.9043,11.2032,22700.0],["2008-04-22",11.127,11.127,10.4473,10.6172,27700.0],["2008-04-23",10.6524,11.2852,10.2657,10.5469,24400.0],["2008-04-24",10.5938,11.0391,10.4297,10.8751,28400.0],["2008-04-25",10.9395,11.3086,10.5762,10.9102,18000.0],["2008-04-28",10.9161,11.3907,10.9161,11.3848,14500.0],["2008-04-29",11.3965,11.8594,11.3965,11.6602,18000.0],["2008-04-30",11.6836,11.9356,11.1211,11.2266,18600.0],["2008-05-01",11.2442,11.9415,11.2442,11.6309,13500.0],["2008-05-02",11.836,11.836,11.1153,11.2032,22500.0],["2008-05-05",11.1094,11.3262,10.6934,11.1211,25900.0],["2008-05-06",11.0333,11.4083,11.0274,11.2793,23700.0],["2008-05-07",11.3145,11.3555,10.5293,10.5586,38100.0],["2008-05-08",10.6231,10.7461,10.4883,10.7461,26900.0],["2008-05-09",10.5938,10.7344,10.4942,10.6231,13400.0],["2008-05-12",10.67,11.1797,10.67,11.1211,17700.0],["2008-05-13",11.1739,11.3438,10.9922,11.2793,13600.0],["2008-05-14",11.1856,11.4083,10.9161,10.9161,18100.0],["2008-05-15",10.9841,11.28,10.7296,11.1617,15400.0],["2008-05-16",11.2327,11.2327,10.6823,11.0137,32400.0],["2008-05-19",10.99,10.99,10.635,10.848,30000.0],["2008-05-20",10.777,10.8184,10.6113,10.7237,15300.0],["2008-05-21",10.8362,11.0315,10.5994,10.6586,16100.0],["2008-05-22",10.7415,11.0492,10.6231,11.0492,15700.0],["2008-05-23",10.9723,11.1676,10.7651,11.0019,15100.0],["2008-05-27",11.0374,11.2445,10.9841,11.1557,25900.0],["2008-05-28",11.2445,11.3155,10.9131,11.2978,48500.0],["2008-05-29",11.2859,11.7712,10.9486,11.6943,20400.0],["2008-05-30",11.7949,11.8778,11.3688,11.8659,57500.0],["2008-06-02",11.8068,11.8186,11.1558,11.4813,26600.0],["2008-06-03",11.5523,11.5523,11.2741,11.3688,15400.0],["2008-06-04",11.3037,11.8067,11.3037,11.5937,28100.0],["2008-06-05",11.5996,12.2447,11.5996,12.0612,49300.0],["2008-06-06",11.8363,11.86,11.3629,11.5996,24200.0],["2008-06-09",11.7594,11.8245,11.138,11.28,28900.0],["2008-06-10",11.2031,11.6351,11.2031,11.4813,11100.0],["2008-06-11",11.4221,11.5404,10.8539,10.919,10600.0],["2008-06-12",11.0492,11.3688,10.6527,11.1439,6300.0],["2008-06-13",11.2623,11.4812,10.99,11.357,13300.0],["2008-06-16",11.3392,11.9606,11.3392,11.8067,34700.0],["2008-06-17",11.7949,11.7949,10.9486,10.9486,9900.0],["2008-06-18",10.8894,11.2859,10.6113,10.6113,18900.0],["2008-06-19",10.6113,10.6113,10.2562,10.5817,26600.0],["2008-06-20",10.5343,10.5343,9.7058,9.8597,95500.0],["2008-06-23",9.9011,9.9958,9.4691,9.5105,28400.0],["2008-06-24",9.4691,9.7295,9.4691,9.5105,32000.0],["2008-06-25",9.5046,9.765,9.1968,9.5993,26800.0],["2008-06-26",9.5283,9.5283,8.9305,8.9424,20300.0],["2008-06-27",8.9601,9.1081,8.7175,8.9956,159000.0],["2008-06-30",9.0134,9.3093,8.6701,8.8122,34600.0],["2008-07-01",8.6997,9.4513,8.6109,8.9128,19200.0],["2008-07-02",8.895,9.5105,8.6228,8.682,22900.0],["2008-07-03",8.6938,8.9009,8.5222,8.5222,10900.0],["2008-07-07",8.7056,8.8595,8.4334,8.4334,26400.0],["2008-07-08",8.4807,9.7946,8.392,9.7946,40500.0],["2008-07-09",9.8182,10.0372,9.1317,9.1791,32300.0],["2008-07-10",9.1554,9.3921,8.9128,9.2619,35700.0],["2008-07-11",9.3152,10.0609,9.3152,9.9958,64100.0],["2008-07-14",10.0254,10.0254,9.5934,9.7295,15600.0],["2008-07-15",9.5993,10.4515,9.3566,9.475,56100.0],["2008-07-16",9.5342,10.8007,9.4276,10.8007,47500.0],["2008-07-17",10.8007,11.2682,10.4456,11.2682,33400.0],["2008-07-18",11.2386,11.3688,10.9545,11.2504,18600.0],["2008-07-21",11.3451,11.4102,11.1202,11.1262,12700.0],["2008-07-22",11.0492,12.2447,10.6882,12.0908,44100.0],["2008-07-23",11.9074,12.1855,11.6825,11.789,28100.0],["2008-07-24",11.6174,12.4696,11.6174,11.9843,39700.0],["2008-07-25",12.1974,12.2743,11.8363,12.1441,70300.0],["2008-07-28",12.0612,12.3631,11.8778,12.1737,20700.0],["2008-07-29",11.9074,12.3631,11.9074,12.3216,38800.0],["2008-07-30",12.4282,13.1147,12.4282,13.02,50300.0],["2008-07-31",12.7122,13.0259,12.2802,12.9253,25200.0],["2008-08-01",12.9608,13.1975,12.5347,13.0732,24200.0],["2008-08-04",12.5347,13.4224,11.8896,12.9845,35000.0],["2008-08-05",13.2153,13.2389,12.6175,12.6767,30100.0],["2008-08-06",12.5761,12.6945,12.3335,12.5761,25800.0],["2008-08-07",12.3749,12.6826,11.9488,12.2506,32200.0],["2008-08-08",12.4104,13.31,12.4104,12.9845,34400.0],["2008-08-11",13.0081,13.9195,12.8898,13.9195,23600.0],["2008-08-12",13.7775,14.3871,13.4816,14.1148,38600.0],["2008-08-13",14.0083,14.7658,13.6532,14.5291,85200.0],["2008-08-14",14.389,14.6156,13.9477,14.544,22900.0],["2008-08-15",14.7646,14.7885,13.5959,13.8404,37300.0],["2008-08-18",13.7927,13.7986,13.1308,13.3633,21800.0],["2008-08-19",13.1606,13.417,12.761,13.0831,29000.0],["2008-08-20",13.1248,13.1725,11.9918,12.7014,32100.0],["2008-08-21",12.4927,13.1844,12.0991,13.0294,23900.0],["2008-08-22",13.2202,13.6436,12.9459,13.6376,13300.0],["2008-08-25",13.5243,14.1803,12.8147,13.0592,14500.0],["2008-08-26",13.0711,13.6853,12.9996,13.1188,14900.0],["2008-08-27",13.1308,13.9775,13.1308,13.3514,29700.0],["2008-08-28",13.4885,13.9835,12.8803,13.8165,19900.0],["2008-08-29",13.6972,13.8165,13.3573,13.5422,21600.0],["2008-09-02",13.4587,13.4885,13.0711,13.2798,21900.0],["2008-09-03",13.2381,13.584,13.1725,13.4587,20700.0],["2008-09-04",13.2441,13.572,12.934,13.1308,10500.0],["2008-09-05",12.9519,13.3931,12.8565,12.9459,6300.0],["2008-09-08",13.0532,13.417,12.8565,13.3574,52100.0],["2008-09-09",13.417,13.7151,12.8982,12.9042,30000.0],["2008-09-10",13.3275,13.9537,13.1188,13.6913,34400.0],["2008-09-11",13.2202,13.9716,13.1904,13.745,19200.0],["2008-09-12",13.8642,14.1624,13.4468,14.1266,27300.0],["2008-09-15",14.0014,14.5798,13.0711,13.1546,46900.0],["2008-09-16",12.5821,14.3949,12.3794,14.3711,57500.0],["2008-09-17",13.9238,14.3114,13.0413,13.8344,35300.0],["2008-09-18",14.1266,14.5381,13.4289,14.389,104600.0],["2008-09-19",16.977,17.4123,14.6752,17.4123,242400.0],["2008-09-22",16.6967,16.6967,15.2059,15.4444,57500.0],["2008-09-23",15.2059,15.6531,14.4605,14.8302,30300.0],["2008-09-24",15.5876,15.5876,14.6037,14.717,43400.0],["2008-09-25",14.8243,15.4981,14.8243,15.2059,19400.0],["2008-09-26",15.0568,15.2059,14.8601,15.194,27700.0],["2008-09-29",14.55,15.8022,14.2339,14.3115,36400.0],["2008-09-30",14.389,14.4605,13.9894,14.3115,46100.0],["2008-10-01",15.1761,15.1761,13.7151,14.1206,11600.0],["2008-10-02",14.0133,14.6991,13.8225,14.377,21500.0],["2008-10-03",14.2876,14.9078,13.7211,13.7211,16200.0],["2008-10-06",13.7151,15.2059,13.7151,14.2816,25700.0],["2008-10-07",13.9954,14.2816,13.7151,13.7151,14000.0],["2008-10-08",13.7986,14.3115,13.7151,13.9537,39000.0],["2008-10-09",14.3115,14.3115,11.0675,11.3895,47800.0],["2008-10-10",11.5923,14.8779,11.3359,14.2816,50400.0],["2008-10-13",14.8422,15.027,13.7867,14.9078,71400.0],["2008-10-14",15.194,15.194,13.1367,13.584,22500.0],["2008-10-15",13.1069,13.2858,12.5225,12.5941,29100.0],["2008-10-16",12.7253,14.9078,12.284,14.6096,48400.0],["2008-10-17",14.0073,14.9078,13.1606,14.1683,76100.0],["2008-10-20",14.1266,14.5977,13.1367,14.055,20400.0],["2008-10-21",13.5184,14.2339,13.2202,13.2202,9100.0],["2008-10-22",13.1665,13.3812,11.9262,12.7133,19200.0],["2008-10-23",12.7133,13.9954,12.3913,13.1129,17000.0],["2008-10-24",12.4152,13.3096,12.4152,12.5404,15200.0],["2008-10-27",12.4689,13.7092,11.5028,11.634,16500.0],["2008-10-28",12.0634,13.7151,11.1987,13.3633,43800.0],["2008-10-29",13.3693,13.7151,12.4629,13.3633,19800.0],["2008-10-30",13.8165,14.1087,12.8087,14.0431,14900.0],["2008-10-31",14.4605,15.0568,13.4051,14.2101,59900.0],["2008-11-03",14.0908,14.8899,13.9179,14.0849,10900.0],["2008-11-04",14.4307,14.7587,13.4408,14.6513,101900.0],["2008-11-05",14.3353,14.6335,12.9638,13.3872,15600.0],["2008-11-06",13.2142,13.423,12.7253,12.9698,15500.0],["2008-11-07",13.1009,13.6436,12.8266,13.2858,15000.0],["2008-11-10",13.5303,14.228,12.8207,12.9936,14800.0],["2008-11-11",12.8266,13.8761,12.5285,13.1248,19100.0],["2008-11-12",12.8386,12.8922,12.0514,12.1528,20200.0],["2008-11-13",12.29,13.6257,11.145,13.5243,36700.0],["2008-11-14",13.2267,13.2989,12.0724,12.2467,15600.0],["2008-11-17",12.1205,12.1325,11.5373,11.9341,15400.0],["2008-11-18",11.7357,12.0243,11.2427,11.856,26500.0],["2008-11-19",11.5734,11.5734,10.371,10.4732,44600.0],["2008-11-20",10.4732,10.5694,9.5473,9.6315,25000.0],["2008-11-21",9.8299,10.4852,7.1545,9.7758,84600.0],["2008-11-24",10.2687,12.4812,10.2207,12.0243,54400.0],["2008-11-25",12.1926,12.1926,11.1706,12.0243,31800.0],["2008-11-26",11.6215,12.6916,11.1646,12.6856,34100.0],["2008-11-28",12.6556,13.7979,12.367,13.6716,26800.0],["2008-12-01",13.2628,13.4732,10.8219,10.9722,46100.0],["2008-12-02",11.3028,12.1145,10.8219,11.9041,21500.0],["2008-12-03",11.5433,13.0764,11.4411,12.9442,26900.0],["2008-12-04",12.6736,13.1846,12.6255,12.7217,28700.0],["2008-12-05",12.4451,13.0764,12.2167,13.0764,31700.0],["2008-12-08",13.4612,14.2308,13.1125,14.0624,37700.0],["2008-12-09",13.7798,14.832,13.5333,13.864,39400.0],["2008-12-10",14.0804,14.4592,13.5574,14.2187,20900.0],["2008-12-11",13.9542,14.369,12.0363,12.878,26200.0],["2008-12-12",12.3429,14.0865,12.3249,14.0624,25400.0],["2008-12-15",14.1105,14.1105,13.0223,13.359,18200.0],["2008-12-16",13.8039,14.0684,12.3249,13.9722,67500.0],["2008-12-17",13.7197,14.0384,13.4371,13.9422,42400.0],["2008-12-18",14.0083,14.0143,13.0043,13.5454,25700.0],["2008-12-19",14.2247,14.3871,13.1305,14.0324,83700.0],["2008-12-22",14.0865,14.369,13.3169,14.2548,21300.0],["2008-12-23",14.3811,14.4292,14.0744,14.369,33800.0],["2008-12-24",14.2247,14.4231,14.2247,14.339,8000.0],["2008-12-26",14.4231,14.4292,14.2668,14.351,14800.0],["2008-12-29",14.351,14.6997,14.0263,14.0865,17200.0],["2008-12-30",14.2428,14.5794,14.2067,14.4291,39600.0],["2008-12-31",14.4953,15.0304,14.4292,14.9101,51000.0],["2009-01-02",14.9402,14.9763,14.7658,14.856,24800.0],["2009-01-05",14.862,14.8801,14.2428,14.345,19100.0],["2009-01-06",14.5434,14.5434,13.9542,14.4111,7500.0],["2009-01-07",14.1045,14.1045,13.4251,13.6776,5300.0],["2009-01-08",14.2368,14.4292,13.8159,14.369,11800.0],["2009-01-09",14.3991,14.3991,12.6796,12.9081,17800.0],["2009-01-12",12.8419,13.5273,12.3249,12.373,23300.0],["2009-01-13",12.2948,13.0945,12.2467,12.86,28800.0],["2009-01-14",12.4391,12.89,11.874,11.88,21800.0],["2009-01-15",11.9101,12.367,10.882,12.2948,40400.0],["2009-01-16",12.1746,12.1746,11.4231,11.8139,23200.0],["2009-01-20",11.5433,11.5854,10.2327,10.2327,28200.0],["2009-01-21",10.407,11.5614,10.2206,11.3028,17500.0],["2009-01-22",10.9241,11.0684,10.0583,10.3229,12800.0],["2009-01-23",10.1004,10.2206,10.0222,10.0703,15600.0],["2009-01-26",10.2086,10.2086,9.6315,10.0343,27300.0],["2009-01-27",10.0523,10.1305,9.9681,10.0884,19300.0],["2009-01-28",10.2748,11.0563,10.2748,10.371,24500.0],["2009-01-29",10.2086,10.2206,9.6375,9.6916,9700.0],["2009-01-30",9.8058,10.1485,9.3789,9.397,18900.0],["2009-02-02",9.4872,10.6355,9.4571,10.3048,34800.0],["2009-02-03",10.407,10.407,9.9561,10.3108,17200.0],["2009-02-04",10.2808,10.401,9.7277,9.9681,28900.0],["2009-02-05",9.896,10.9782,9.6796,10.5152,34300.0],["2009-02-06",10.5333,10.9361,9.6796,10.1906,38900.0],["2009-02-09",10.1004,10.4852,9.7998,10.3469,14000.0],["2009-02-10",10.2206,10.2206,9.6796,9.7096,26000.0],["2009-02-11",9.8247,10.1457,9.1887,9.3038,37100.0],["2009-02-12",9.3098,9.3098,8.7526,9.007,22900.0],["2009-02-13",9.2614,9.2977,9.0433,9.1584,7900.0],["2009-02-17",8.692,8.7465,8.48,8.4982,28300.0],["2009-02-18",8.7829,8.7889,8.1045,8.1045,20300.0],["2009-02-19",8.2741,8.2741,7.8743,7.8743,37500.0],["2009-02-20",7.8743,7.9591,7.5109,7.6744,32400.0],["2009-02-23",7.7471,7.8016,7.3292,7.3413,20000.0],["2009-02-24",7.5048,7.838,7.311,7.626,76000.0],["2009-02-25",7.5775,7.8137,7.1232,7.7229,30300.0],["2009-02-26",7.8016,7.9409,7.4685,7.7895,23500.0],["2009-02-27",7.6381,7.9591,7.4261,7.5412,33400.0],["2009-03-02",7.4018,7.4806,6.9657,7.099,26800.0],["2009-03-03",7.2565,7.4866,6.8264,6.8264,18300.0],["2009-03-04",6.9839,7.3776,6.4569,6.572,30700.0],["2009-03-05",6.3842,6.4388,5.4514,5.4575,47900.0],["2009-03-06",5.6029,6.3721,5.5544,6.3055,41200.0],["2009-03-09",6.1904,7.317,6.1904,6.36,27400.0],["2009-03-10",6.566,7.6562,6.566,7.4503,53700.0],["2009-03-11",7.5169,7.6926,7.1232,7.2444,22800.0],["2009-03-12",7.1717,9.2917,6.9718,8.9343,63200.0],["2009-03-13",8.9767,8.9767,8.3165,8.474,12500.0],["2009-03-16",8.6133,8.9282,7.9712,8.05,13200.0],["2009-03-17",8.0197,9.0918,7.8804,9.0918,27000.0],["2009-03-18",9.007,10.1518,8.8495,10.1518,25200.0],["2009-03-19",9.9943,10.0246,9.1342,9.4492,25000.0],["2009-03-20",9.3886,9.4492,8.6738,8.7162,50500.0],["2009-03-23",9.0433,9.5582,9.0433,9.4492,44900.0],["2009-03-24",9.3946,9.3946,8.4255,8.4316,30800.0],["2009-03-25",8.5103,9.0797,8.3104,8.692,53700.0],["2009-03-26",8.898,9.6006,8.7647,9.534,26600.0],["2009-03-27",9.2977,9.5158,8.4982,8.6193,44800.0],["2009-03-30",8.6254,8.898,7.9652,8.1348,47200.0],["2009-03-31",8.3104,9.219,7.9954,8.3892,47700.0],["2009-04-01",8.2014,9.0252,8.1772,8.8616,28100.0],["2009-04-02",9.328,10.2366,8.8798,10.2184,76800.0],["2009-04-03",9.958,10.5637,9.8126,10.3153,29100.0],["2009-04-06",10.1457,10.5394,9.6854,10.3274,66800.0],["2009-04-07",10.0428,11.0906,10.0428,10.2002,50900.0],["2009-04-08",10.279,10.6303,10.0367,10.5031,16000.0],["2009-04-09",10.8726,12.0901,10.3396,12.078,39600.0],["2009-04-13",11.8296,11.8296,11.1997,11.5025,29500.0],["2009-04-14",11.2057,11.4177,10.3335,10.4183,20800.0],["2009-04-15",11.1754,11.2421,10.7454,11.133,14700.0],["2009-04-16",11.23,11.9932,10.7212,11.975,11000.0],["2009-04-17",12.0719,12.6776,11.4117,12.5383,36300.0],["2009-04-20",12.1022,12.3142,10.4244,10.4486,26500.0],["2009-04-21",10.4486,12.6352,10.4486,12.2779,44800.0],["2009-04-22",11.8417,12.2536,11.5631,11.6842,31200.0],["2009-04-23",11.6721,11.6721,10.6303,10.8302,30500.0],["2009-04-24",10.806,11.9386,10.6848,11.6418,27000.0],["2009-04-27",11.2784,11.8054,10.279,10.3941,50500.0],["2009-04-28",10.2729,11.0967,10.176,10.2608,16700.0],["2009-04-29",10.7272,10.9029,10.285,10.9029,15400.0],["2009-04-30",11.0301,11.0301,10.3214,10.3517,24200.0],["2009-05-01",10.3456,10.3456,9.3946,9.5097,28800.0],["2009-05-04",9.6914,10.3698,9.5461,10.285,24300.0],["2009-05-05",10.1639,10.4425,9.7278,9.9761,34600.0],["2009-05-06",10.1033,10.6182,9.9095,10.1578,32000.0],["2009-05-07",10.0488,10.2972,9.6066,9.8792,31600.0],["2009-05-08",10.1336,10.9029,9.9943,10.9029,38600.0],["2009-05-11",10.5516,11.0906,9.6127,9.8974,25600.0],["2009-05-12",9.9458,10.1518,9.2674,9.5218,24200.0],["2009-05-13",9.2796,9.534,8.9343,8.9343,30500.0],["2009-05-14",9.0252,9.9216,8.9101,9.7036,22700.0],["2009-05-15",9.892,9.892,8.5909,8.7186,40800.0],["2009-05-18",9.1564,10.1048,9.0287,9.9711,34700.0],["2009-05-19",9.7157,10.3967,9.1442,9.8799,36300.0],["2009-05-20",9.8616,10.0258,9.284,9.9954,40100.0],["2009-05-21",9.813,10.0015,9.2415,9.2719,33200.0],["2009-05-22",9.43,9.7583,8.9922,9.1381,27600.0],["2009-05-26",9.0348,10.1048,8.9618,10.0258,25400.0],["2009-05-27",9.9468,10.0076,9.4543,9.5151,17800.0],["2009-05-28",9.6124,9.6184,8.7855,8.9922,33700.0],["2009-05-29",8.9922,9.582,8.5484,8.8037,38900.0],["2009-06-01",9.0408,10.0623,8.9983,10.0319,38800.0],["2009-06-02",9.7157,10.1839,9.4786,10.1596,27800.0],["2009-06-03",10.0076,10.0319,9.4239,9.9893,43600.0],["2009-06-04",10.0076,10.4453,9.7218,10.269,28100.0],["2009-06-05",10.4514,10.4514,9.5272,9.9954,39700.0],["2009-06-08",9.8556,10.3237,9.5759,10.1413,36800.0],["2009-06-09",9.8069,10.3359,9.8069,9.9468,37200.0],["2009-06-10",10.1109,10.2872,9.1199,9.1624,65900.0],["2009-06-11",9.2293,9.886,9.1989,9.5516,47100.0],["2009-06-12",9.43,9.7887,9.2719,9.7461,19400.0],["2009-06-15",9.436,9.436,9.126,9.1807,27200.0],["2009-06-16",9.4239,9.5212,9.1503,9.1807,20000.0],["2009-06-17",9.1685,9.6671,9.1685,9.4482,23300.0],["2009-06-18",9.2901,9.8434,9.2901,9.6124,28800.0],["2009-06-19",9.7948,10.0988,9.205,9.4908,73400.0],["2009-06-22",9.1807,9.5394,8.9922,9.3084,44900.0],["2009-06-23",9.4482,9.4847,9.1381,9.1685,18900.0],["2009-06-24",9.3266,9.5941,8.9983,9.0956,39600.0],["2009-06-25",9.1442,9.588,9.0712,9.4847,57800.0],["2009-06-26",9.4239,9.8191,9.1868,9.7279,151900.0],["2009-06-29",9.6732,9.7279,9.3084,9.4239,50000.0],["2009-06-30",9.4239,9.5941,9.0773,9.1016,34100.0],["2009-07-01",9.2415,9.509,9.2415,9.3144,29600.0],["2009-07-02",9.1199,9.1199,8.67,8.8037,43200.0],["2009-07-06",8.7733,8.9314,8.3477,8.3903,91800.0],["2009-07-07",8.4207,8.4876,8.2261,8.2869,52200.0],["2009-07-08",8.3721,8.4754,7.9525,8.0073,57400.0],["2009-07-09",8.1045,8.3964,7.8431,7.9343,26900.0],["2009-07-10",7.9039,8.2809,7.685,7.758,28400.0],["2009-07-13",7.837,8.1106,7.7519,8.1106,34500.0],["2009-07-14",8.1289,8.1714,7.9039,7.989,11500.0],["2009-07-15",8.1957,8.8889,8.1593,8.6943,37600.0],["2009-07-16",8.5909,8.9314,8.5909,8.7612,13500.0],["2009-07-17",8.8159,9.1016,8.6213,9.0226,22700.0],["2009-07-20",9.1016,9.2354,8.9132,9.1685,19600.0],["2009-07-21",9.2658,9.2658,8.9679,9.1016,21200.0],["2009-07-22",9.0408,9.5698,8.9496,9.43,19000.0],["2009-07-23",9.3752,10.3298,9.2901,9.6975,57400.0],["2009-07-24",9.5637,10.1292,9.5576,9.7461,17100.0],["2009-07-27",9.7522,9.7583,9.3631,9.661,13500.0],["2009-07-28",9.582,10.1596,9.5212,9.6063,23700.0],["2009-07-29",9.2962,9.436,8.98,9.0226,12700.0],["2009-07-30",9.2354,9.8981,9.0956,9.813,26100.0],["2009-07-31",9.7218,9.8495,9.2415,9.436,26900.0],["2009-08-03",9.5394,9.7279,9.126,9.7036,16300.0],["2009-08-04",9.588,9.9042,9.5455,9.9042,7900.0],["2009-08-05",9.6792,9.6792,9.0712,9.3327,20800.0],["2009-08-06",9.4543,9.7279,9.1503,9.1503,18900.0],["2009-08-07",9.4056,9.8677,9.1564,9.8495,23300.0],["2009-08-10",9.7157,9.7157,9.3631,9.6306,11700.0],["2009-08-11",9.5212,9.7218,9.1199,9.5029,19800.0],["2009-08-12",9.509,10.0136,9.4786,9.5394,27400.0],["2009-08-13",9.6367,9.8373,9.2232,9.4421,13300.0],["2009-08-14",9.3692,9.5151,8.9132,8.9983,27300.0],["2009-08-17",8.8335,8.9495,8.6259,8.6686,21400.0],["2009-08-18",8.748,9.0471,8.6747,8.925,45300.0],["2009-08-19",8.7175,9.4012,8.7175,9.1997,22200.0],["2009-08-20",9.1387,9.5538,9.1204,9.5355,13700.0],["2009-08-21",9.7919,10.2375,9.6332,10.1032,62400.0],["2009-08-24",10.1093,10.2253,9.6576,10.2192,17400.0],["2009-08-25",10.2253,10.2253,10.091,10.1765,17100.0],["2009-08-26",10.1277,10.2253,9.7492,10.2253,25000.0],["2009-08-27",10.1093,10.2253,9.8896,10.2253,11500.0],["2009-08-28",10.2253,10.2253,9.9689,10.0666,13300.0],["2009-08-31",9.9506,10.262,9.8529,10.262,29900.0],["2009-09-01",10.1277,10.3108,9.914,9.914,23200.0],["2009-09-02",9.9079,10.0605,9.859,9.9628,7000.0],["2009-09-03",10.0117,10.0483,9.8896,10.0483,15400.0],["2009-09-04",9.9201,10.03,9.7797,9.8957,12600.0],["2009-09-08",9.7614,9.7614,8.632,8.864,57300.0],["2009-09-09",8.864,9.3035,8.1925,8.6015,71800.0],["2009-09-10",8.632,9.0654,8.339,8.8518,70700.0],["2009-09-11",8.5465,8.5465,8.0948,8.1131,1938000.0],["2009-09-14",8.0887,8.1497,7.8811,8.0887,692500.0],["2009-09-15",8.0765,8.1192,7.9971,8.0399,411400.0],["2009-09-16",8.0399,8.1192,8.0276,8.1009,130500.0],["2009-09-17",8.0765,8.1009,7.9361,8.0093,250500.0],["2009-09-18",8.0582,8.1192,7.9605,7.9971,250500.0],["2009-09-21",7.9971,8.0826,7.93,7.93,119100.0],["2009-09-22",8.0276,8.0276,7.6003,7.6308,298600.0],["2009-09-23",7.6614,7.7346,7.5393,7.5759,223100.0],["2009-09-24",7.6675,7.8079,7.4782,7.4843,192800.0],["2009-09-25",7.4965,7.6308,7.2157,7.4965,99300.0],["2009-09-28",7.582,7.6858,7.4477,7.5942,120000.0],["2009-09-29",7.5515,7.7224,7.5454,7.6064,209000.0],["2009-09-30",7.6553,7.759,7.466,7.6003,736500.0],["2009-10-01",7.521,7.5942,7.3256,7.3622,215400.0],["2009-10-02",7.3317,7.5332,7.3317,7.3928,87300.0],["2009-10-05",7.4721,7.521,7.3806,7.4843,67600.0],["2009-10-06",7.582,7.6247,7.4843,7.6003,141100.0],["2009-10-07",7.5942,7.6003,7.521,7.5759,42100.0],["2009-10-08",7.6369,7.7346,7.5271,7.6736,203300.0],["2009-10-09",7.6431,7.9544,7.5637,7.9544,63900.0],["2009-10-12",7.93,7.9666,7.6797,7.7285,35600.0],["2009-10-13",7.7835,7.7835,7.4538,7.5942,87600.0],["2009-10-14",7.6431,7.7651,7.5332,7.6369,101300.0],["2009-10-15",7.7346,7.7346,7.3806,7.6064,68000.0],["2009-10-16",7.5515,7.6064,7.3256,7.4111,137800.0],["2009-10-19",7.4294,7.5454,7.4294,7.4599,29800.0],["2009-10-20",7.4416,7.5271,7.3317,7.3989,61700.0],["2009-10-21",7.405,7.4782,7.3256,7.3378,91000.0],["2009-10-22",7.3928,7.9605,7.3256,7.8445,197900.0],["2009-10-23",7.8994,7.9056,7.5454,7.7468,199100.0],["2009-10-26",7.9361,8.0765,7.7774,7.8323,313300.0],["2009-10-27",7.814,7.875,7.6064,7.6553,83900.0],["2009-10-28",7.6431,7.8323,7.3561,7.3989,88300.0],["2009-10-29",7.466,7.7102,7.3256,7.6553,48700.0],["2009-10-30",7.5881,7.6064,7.3256,7.521,124400.0],["2009-11-02",7.5881,7.6614,7.3012,7.4538,42000.0],["2009-11-03",7.3867,7.4477,7.2524,7.4477,126100.0],["2009-11-04",7.4721,7.4904,7.1486,7.1669,82200.0],["2009-11-05",7.234,7.3073,7.118,7.173,73000.0],["2009-11-06",7.1058,7.1852,6.8678,6.9715,68200.0],["2009-11-09",7.0326,7.0448,6.8006,6.8494,117100.0],["2009-11-10",6.8189,7.0204,6.6846,6.7945,74800.0],["2009-11-11",6.8739,6.941,6.7396,6.9105,90300.0],["2009-11-12",6.8739,7.0692,6.5686,6.7823,87000.0],["2009-11-13",6.8006,7.0509,6.7457,6.9227,54000.0],["2009-11-16",7.0209,7.1498,6.9657,7.0577,43300.0],["2009-11-17",7.027,7.1375,6.9657,7.1314,63000.0],["2009-11-18",7.1129,7.1314,6.7631,7.0639,47800.0],["2009-11-19",6.9657,7.1314,6.9104,7.0086,67700.0],["2009-11-20",6.9718,7.1498,6.9472,7.0884,37700.0],["2009-11-23",7.1436,7.518,7.1314,7.4873,64700.0],["2009-11-24",7.4873,7.5241,7.2541,7.518,34000.0],["2009-11-25",7.5057,7.5119,7.1436,7.1436,33500.0],["2009-11-27",7.1068,7.2664,7.0025,7.0025,21500.0],["2009-11-30",7.0025,7.2664,6.9288,7.2418,71600.0],["2009-12-01",7.3032,7.383,7.2111,7.3646,94300.0],["2009-12-02",7.3462,7.5057,7.3462,7.475,26200.0],["2009-12-03",7.4812,7.6346,7.4259,7.4628,58400.0],["2009-12-04",7.518,7.6101,7.426,7.5732,80500.0],["2009-12-07",7.5487,7.5487,7.4505,7.518,14700.0],["2009-12-08",7.4444,7.5303,7.3768,7.383,35000.0],["2009-12-09",7.3891,7.4689,7.2173,7.4382,34900.0],["2009-12-10",7.4689,7.475,7.1743,7.2787,27800.0],["2009-12-11",7.3523,7.383,7.2357,7.3523,15300.0],["2009-12-14",7.3646,7.4566,7.2787,7.3462,47600.0],["2009-12-15",7.2971,7.4198,7.1314,7.3278,49100.0],["2009-12-16",7.3646,7.3707,7.2725,7.3216,39600.0],["2009-12-17",7.2664,7.3646,7.1805,7.2725,51200.0],["2009-12-18",7.2786,7.4382,7.0577,7.3646,191300.0],["2009-12-21",7.4014,7.4137,7.0025,7.3646,84900.0],["2009-12-22",7.3646,7.3768,7.1805,7.2971,53000.0],["2009-12-23",7.3462,7.4444,7.2111,7.3462,41600.0],["2009-12-24",7.4137,7.4137,7.2664,7.3155,8600.0],["2009-12-28",7.3768,7.3768,7.2357,7.2664,15400.0],["2009-12-29",7.3093,7.3891,7.3032,7.3707,26700.0],["2009-12-30",7.34,7.5978,7.2357,7.5978,45600.0],["2009-12-31",7.5978,7.6592,7.5119,7.6039,29100.0],["2010-01-04",7.5855,7.6653,7.4812,7.5732,24700.0],["2010-01-05",7.5364,7.6592,7.2357,7.2357,38700.0],["2010-01-06",7.2357,7.3953,7.2357,7.34,47600.0],["2010-01-07",7.3523,7.5855,7.2602,7.5548,20900.0],["2010-01-08",7.4873,7.7083,7.4873,7.7083,34300.0],["2010-01-11",7.7573,7.788,7.4935,7.5057,22600.0],["2010-01-12",7.4321,7.4996,7.3584,7.4812,23300.0],["2010-01-13",7.5303,7.8433,7.4075,7.8126,42300.0],["2010-01-14",7.7512,7.9108,7.653,7.8249,23700.0],["2010-01-15",7.9415,7.9599,7.7635,7.8249,56400.0],["2010-01-19",7.8249,8.0519,7.788,8.009,49400.0],["2010-01-20",7.9108,7.9353,7.788,7.8003,46400.0],["2010-01-21",7.8555,7.9783,7.7819,7.8249,54500.0],["2010-01-22",7.8371,7.9844,7.8187,7.831,41000.0],["2010-01-25",7.9231,7.9783,7.8249,7.9476,25500.0],["2010-01-26",7.9231,7.9783,7.8249,7.8249,50000.0],["2010-01-27",7.8249,8.0028,7.8249,7.8555,76200.0],["2010-01-28",7.8985,7.9906,7.8249,7.8924,61400.0],["2010-01-29",7.9415,7.9783,7.8249,7.8862,32900.0],["2010-02-01",7.9169,8.0397,7.8862,7.9844,56600.0],["2010-02-02",7.9721,8.0888,7.9231,8.0212,32400.0],["2010-02-03",7.9906,8.0703,7.9108,7.9231,54400.0],["2010-02-04",7.8678,7.9231,7.6285,7.6776,54300.0],["2010-02-05",7.7021,7.7696,7.3707,7.6837,44100.0],["2010-02-08",7.6898,7.6898,7.5057,7.6285,42000.0],["2010-02-09",7.7819,8.0028,7.6714,7.8064,43400.0],["2010-02-10",7.7573,7.8064,7.6162,7.6776,43800.0],["2010-02-11",7.6529,8.0969,7.6282,8.0784,56500.0],["2010-02-12",7.9674,8.1092,7.9242,8.1031,38000.0],["2010-02-16",8.1092,8.1092,7.8811,8.0907,44100.0],["2010-02-17",8.1092,8.1709,8.0229,8.1586,84200.0],["2010-02-18",8.1401,8.1401,7.9427,8.0846,25800.0],["2010-02-19",8.0969,8.1709,8.0722,8.1524,36400.0],["2010-02-22",8.2079,8.2079,8.1154,8.1401,44200.0],["2010-02-23",8.1401,8.1401,7.9674,8.0722,34300.0],["2010-02-24",8.0352,8.0907,7.8749,7.9119,84000.0],["2010-02-25",7.8317,7.8379,7.6344,7.7454,51000.0],["2010-02-26",7.7762,7.7886,7.6467,7.7146,57700.0],["2010-03-01",7.7701,7.8502,7.7084,7.8009,60400.0],["2010-03-02",7.8317,7.9982,7.7454,7.8934,81300.0],["2010-03-03",7.8934,7.9982,7.8502,7.9057,50900.0],["2010-03-04",7.9304,8.1401,7.9181,8.1339,65800.0],["2010-03-05",8.1524,8.2264,8.0661,8.2141,40800.0],["2010-03-08",8.1709,8.2202,8.0537,8.1894,25900.0],["2010-03-09",8.1092,8.2757,8.1092,8.2511,20600.0],["2010-03-10",8.2326,8.2634,7.9921,8.1031,20900.0],["2010-03-11",8.0414,8.2079,7.8811,8.1401,55100.0],["2010-03-12",8.1709,8.2449,7.9181,8.2017,70900.0],["2010-03-15",8.1894,8.2696,8.1092,8.2511,24100.0],["2010-03-16",8.2881,8.2881,8.1956,8.2634,16100.0],["2010-03-17",8.2696,8.4361,8.2387,8.3189,22900.0],["2010-03-18",8.2264,8.4237,8.2264,8.2696,11300.0],["2010-03-19",8.3251,8.9417,8.0167,8.9417,182700.0],["2010-03-22",8.7999,9.0713,8.7814,8.8492,50000.0],["2010-03-23",8.8307,8.9664,8.6211,8.8862,25100.0],["2010-03-24",8.7937,8.9911,8.5964,8.8369,26900.0],["2010-03-25",8.9047,8.9109,8.5779,8.6026,29100.0],["2010-03-26",8.6272,8.7136,8.5532,8.5964,18900.0],["2010-03-29",8.6087,8.8246,8.4731,8.8184,82100.0],["2010-03-30",8.8554,9.2439,8.7999,9.2439,115600.0],["2010-03-31",9.1576,9.5708,9.1514,9.3118,988300.0],["2010-04-01",9.3919,9.5584,8.7567,8.8801,86300.0],["2010-04-05",8.9047,9.2747,8.6334,9.2747,53900.0],["2010-04-06",9.2131,9.4351,9.1082,9.3734,94700.0],["2010-04-07",9.3302,9.5091,9.2809,9.4598,62200.0],["2010-04-08",9.3857,9.5214,9.3179,9.4042,64200.0],["2010-04-09",9.3734,9.3981,9.1452,9.2377,22800.0],["2010-04-12",9.2131,9.3426,9.0281,9.1452,52000.0],["2010-04-13",9.1021,9.4721,9.0959,9.4474,37800.0],["2010-04-14",9.4844,9.8668,9.4659,9.8606,64600.0],["2010-04-15",9.8606,10.1196,9.8606,10.0888,34600.0],["2010-04-16",10.0703,10.0703,9.8113,9.8976,49200.0],["2010-04-19",9.7989,10.0579,9.5646,10.0271,32200.0],["2010-04-20",10.0703,10.2738,9.9716,10.1874,37500.0],["2010-04-21",10.1751,10.2861,9.9408,10.2799,59900.0],["2010-04-22",10.1751,10.7609,9.9839,10.7239,46600.0],["2010-04-23",10.6006,11.0569,10.5019,11.0199,46900.0],["2010-04-26",10.9644,10.9644,10.5513,10.6006,39900.0],["2010-04-27",10.5143,10.7301,10.1998,10.2738,54100.0],["2010-04-28",10.2059,10.4033,10.1319,10.1443,60200.0],["2010-04-29",10.2429,10.7116,10.0333,10.6869,52600.0],["2010-04-30",10.6931,10.9274,10.0086,10.3478,144100.0],["2010-05-03",10.0764,10.7918,9.8853,10.7548,84300.0],["2010-05-04",10.6006,10.7054,10.2183,10.4588,88100.0],["2010-05-05",10.2738,10.7856,10.2429,10.3848,65700.0],["2010-05-06",10.3108,10.7918,9.6509,9.8359,63000.0],["2010-05-07",9.7989,9.9284,9.2501,9.2562,97100.0],["2010-05-10",9.5769,10.1381,9.4782,9.7804,102200.0],["2010-05-11",9.6324,10.5513,9.6139,10.2861,106100.0],["2010-05-12",10.0888,10.7671,9.7804,10.7424,106300.0],["2010-05-13",10.6561,10.7054,10.2676,10.5143,88400.0],["2010-05-14",10.4094,10.5698,10.1011,10.3231,79600.0],["2010-05-17",10.4345,10.6202,10.1189,10.5335,51500.0],["2010-05-18",10.7068,10.7068,10.3602,10.4592,82000.0],["2010-05-19",10.4345,10.5892,10.1003,10.1127,54800.0],["2010-05-20",9.8527,10.0322,9.4876,9.5371,80800.0],["2010-05-21",9.3576,9.9889,9.3576,9.8465,112000.0],["2010-05-24",9.8094,9.9022,9.2772,9.3514,78100.0],["2010-05-25",9.2462,9.4505,9.0667,9.4071,73700.0],["2010-05-26",9.469,9.6733,9.2277,9.271,59400.0],["2010-05-27",9.4876,9.8465,9.3762,9.828,47200.0],["2010-05-28",9.8156,9.8156,9.2834,9.6423,87400.0],["2010-06-01",9.5185,9.7413,9.1658,9.172,65200.0],["2010-06-02",9.2153,9.6361,9.141,9.6299,77400.0],["2010-06-03",9.6299,9.9579,9.3638,9.4195,87700.0],["2010-06-04",9.1967,9.2091,8.6026,8.6211,103100.0],["2010-06-07",8.6459,8.7821,8.4726,8.5283,84800.0],["2010-06-08",8.5469,8.6273,8.1632,8.5902,148900.0],["2010-06-09",8.6335,8.813,8.4293,8.615,75800.0],["2010-06-10",8.7697,8.8254,8.5654,8.6645,88300.0],["2010-06-11",8.5345,8.8006,8.5283,8.7882,79100.0],["2010-06-14",8.8811,9.1286,8.6088,8.714,75100.0],["2010-06-15",8.7759,8.9368,8.5097,8.9058,63800.0],["2010-06-16",8.8316,8.9925,8.6954,8.7573,38700.0],["2010-06-17",8.8378,8.9244,8.7078,8.8439,18100.0],["2010-06-18",8.912,8.9368,8.584,8.7573,147500.0],["2010-06-21",8.8254,8.9677,8.4912,8.5345,39400.0],["2010-06-22",8.5593,8.6645,8.3179,8.3303,56100.0],["2010-06-23",8.2931,8.3117,8.0889,8.1322,42400.0],["2010-06-24",8.0641,8.0641,7.7361,7.7423,89000.0],["2010-06-25",7.8104,8.5036,7.6371,8.4169,947300.0],["2010-06-28",8.3612,8.4602,8.0146,8.0827,59300.0],["2010-06-29",7.9032,7.9527,7.6247,7.6928,77700.0],["2010-06-30",7.6804,7.8785,7.5814,7.5876,46800.0],["2010-07-01",7.5938,7.7609,7.3586,7.7176,41300.0],["2010-07-02",7.8042,7.8042,7.501,7.6124,28300.0],["2010-07-06",7.7547,7.7547,7.4329,7.5009,92500.0],["2010-07-07",7.5443,7.6124,7.4143,7.6062,62700.0],["2010-07-08",7.6742,7.9899,7.6742,7.9589,68000.0],["2010-07-09",7.9404,8.1755,7.928,8.157,40500.0],["2010-07-12",8.126,8.2808,8.0332,8.0518,41900.0],["2010-07-13",8.2003,8.8316,8.0332,8.6397,76800.0],["2010-07-14",8.584,8.6211,8.2993,8.3798,39300.0],["2010-07-15",8.386,8.485,8.027,8.1941,30700.0],["2010-07-16",8.0827,8.126,7.6247,7.6433,74100.0],["2010-07-19",7.6557,7.829,7.4576,7.6495,22900.0],["2010-07-20",7.5628,7.8785,7.4762,7.8351,46600.0],["2010-07-21",7.9094,7.9713,7.3648,7.4019,71000.0],["2010-07-22",7.5505,8.0023,7.5443,7.9837,90700.0],["2010-07-23",7.9651,8.6583,7.928,8.5902,71500.0],["2010-07-26",8.6459,8.8192,8.4479,8.813,63000.0],["2010-07-27",8.9182,9.042,8.7264,8.7635,69500.0],["2010-07-28",8.7635,8.8625,8.5469,8.6521,36700.0],["2010-07-29",8.7016,8.8625,8.584,8.714,42500.0],["2010-07-30",8.5407,8.912,8.5407,8.7882,25900.0],["2010-08-02",8.9801,8.9987,8.7759,8.9615,28200.0],["2010-08-03",8.912,9.1163,8.7882,8.813,39000.0],["2010-08-04",8.8811,8.9863,8.7882,8.8687,34000.0],["2010-08-05",8.7882,8.8935,8.4788,8.485,31000.0],["2010-08-06",8.3241,8.485,8.1198,8.3736,37300.0],["2010-08-09",8.4664,8.6645,8.2622,8.6273,22900.0],["2010-08-10",8.485,8.5778,8.1013,8.1075,56300.0],["2010-08-11",8.0208,8.0518,7.4886,7.4948,75700.0],["2010-08-12",7.3277,7.6309,7.2843,7.3277,57000.0],["2010-08-13",7.2843,7.4391,7.142,7.2596,51600.0],["2010-08-16",7.1791,7.5628,7.1791,7.5257,47400.0],["2010-08-17",7.6377,7.8242,7.5755,7.7807,38700.0],["2010-08-18",7.7807,7.9424,7.6563,7.8616,37900.0],["2010-08-19",7.7994,7.8989,7.2147,7.2334,43500.0],["2010-08-20",7.1774,7.4511,7.0655,7.4075,59900.0],["2010-08-23",7.4884,7.5195,6.9659,7.0219,32200.0],["2010-08-24",7.1214,7.1961,6.9659,7.0592,50000.0],["2010-08-25",6.9784,7.1588,6.9597,7.1401,49900.0],["2010-08-26",7.1712,7.3391,7.109,7.109,20600.0],["2010-08-27",7.2396,7.5195,7.2023,7.4822,31900.0],["2010-08-30",7.42,7.6003,7.0095,7.0281,42600.0],["2010-08-31",7.0406,7.252,7.0344,7.2147,30700.0],["2010-09-01",7.3205,7.874,7.2334,7.818,45000.0],["2010-09-02",7.7683,7.8429,7.619,7.818,42900.0],["2010-09-03",7.9238,8.0855,7.8242,8.0668,27000.0],["2010-09-07",8.0419,8.0419,7.3951,7.42,25000.0],["2010-09-08",7.4448,7.619,7.4262,7.507,17100.0],["2010-09-09",7.6563,7.6563,7.4262,7.4884,19700.0],["2010-09-10",7.4946,7.5941,7.3702,7.5568,21400.0],["2010-09-13",7.619,8.185,7.5381,8.1601,37100.0],["2010-09-14",8.1414,8.1788,7.874,8.1477,41700.0],["2010-09-15",8.1166,8.2721,7.7247,7.818,47500.0],["2010-09-16",7.7372,7.8616,7.4946,7.7185,35900.0],["2010-09-17",7.8491,8.0917,7.731,7.8118,75100.0],["2010-09-20",7.8616,8.2907,7.6252,8.2472,44900.0],["2010-09-21",7.8491,8.4835,7.8491,8.2347,23900.0],["2010-09-22",8.1725,8.185,7.7496,7.7994,17700.0],["2010-09-23",7.7123,7.9051,7.507,7.5195,14500.0],["2010-09-24",7.6625,8.0171,7.6625,7.9922,48700.0],["2010-09-27",8.0171,8.0171,7.8118,7.8491,27800.0],["2010-09-28",7.8927,7.9424,7.5257,7.9113,36000.0],["2010-09-29",7.8553,8.1663,7.7869,8.0233,33800.0],["2010-09-30",8.1166,8.3405,8.0792,8.1228,29200.0],["2010-10-01",8.2285,8.2845,8.0855,8.2161,22400.0],["2010-10-04",8.1663,8.1725,7.7372,7.874,22500.0],["2010-10-05",7.986,8.3529,7.8305,8.3343,42100.0],["2010-10-06",8.0481,8.3467,8.0419,8.185,48100.0],["2010-10-07",8.2845,8.2845,8.0481,8.1352,20500.0],["2010-10-08",7.9922,8.4524,7.9922,8.3218,35400.0],["2010-10-11",8.3343,8.3716,8.1414,8.2845,21500.0],["2010-10-12",8.2347,8.2347,7.9797,8.1041,18300.0],["2010-10-13",8.1601,8.4773,7.986,8.2783,53300.0],["2010-10-14",8.2472,8.2721,8.0544,8.1912,26100.0],["2010-10-15",8.384,8.384,7.9549,7.9797,53500.0],["2010-10-18",8.0295,8.5519,7.8989,8.5457,34500.0],["2010-10-19",8.3965,8.6079,8.1477,8.2658,44900.0],["2010-10-20",8.3467,8.5208,8.1041,8.3716,17600.0],["2010-10-21",8.4462,8.6017,8.0606,8.1041,20100.0],["2010-10-22",8.1663,8.3716,7.9486,8.1725,12900.0],["2010-10-25",8.2783,8.384,8.0917,8.1912,26700.0],["2010-10-26",8.1539,8.3778,8.1352,8.2721,40300.0],["2010-10-27",8.2223,8.328,8.0233,8.1539,32800.0],["2010-10-28",8.2658,8.2658,7.986,8.0295,14000.0],["2010-10-29",7.9362,8.0233,7.9362,7.9984,19900.0],["2010-11-01",7.9424,7.986,7.4511,7.5568,32200.0],["2010-11-02",7.6874,7.8927,7.6439,7.8927,38200.0],["2010-11-03",7.9238,8.0544,7.7185,8.0482,20600.0],["2010-11-04",8.1539,8.4338,8.1539,8.3591,58500.0],["2010-11-05",8.4027,8.5519,8.3778,8.3778,27300.0],["2010-11-08",8.3405,8.3405,8.0979,8.2721,25800.0],["2010-11-09",8.2721,8.2721,7.9984,8.0357,22900.0],["2010-11-10",8.073,8.0979,7.8367,8.0606,32700.0],["2010-11-11",7.9486,8.0606,7.818,7.8242,15900.0],["2010-11-12",7.7247,7.874,7.675,7.762,32700.0],["2010-11-15",7.8491,7.93,7.7123,7.8429,14100.0],["2010-11-16",7.7616,7.7929,7.6553,7.7178,36800.0],["2010-11-17",8.0368,8.0993,7.9242,7.9617,20200.0],["2010-11-18",8.1056,8.2057,7.9117,7.9868,40100.0],["2010-11-19",8.0618,8.1181,8.0118,8.0806,29000.0],["2010-11-22",8.0118,8.1243,7.8241,8.0806,13800.0],["2010-11-23",7.9492,8.1306,7.9492,8.1118,37800.0],["2010-11-24",8.1806,8.4433,7.8742,8.4246,49000.0],["2010-11-26",8.3245,8.4433,8.2745,8.3995,10100.0],["2010-11-29",8.3057,8.5246,8.2307,8.5121,18000.0],["2010-11-30",8.3808,8.5684,8.2494,8.5684,57900.0],["2010-12-01",8.7248,8.9061,8.3683,8.8311,72100.0],["2010-12-02",8.8561,9.1125,8.7498,9.0938,47300.0],["2010-12-03",9.0688,9.3627,8.9687,9.3252,41400.0],["2010-12-06",9.2751,9.3189,9.1751,9.3002,88200.0],["2010-12-07",9.4252,9.6191,9.2814,9.4002,110700.0],["2010-12-08",9.4252,9.4378,9.2814,9.3189,20400.0],["2010-12-09",9.4002,9.4127,9.1501,9.3752,34800.0],["2010-12-10",9.3752,9.763,9.2626,9.6942,37300.0],["2010-12-13",9.7129,9.7129,9.3064,9.3127,82800.0],["2010-12-14",9.394,9.394,9.125,9.2501,42400.0],["2010-12-15",9.2564,9.3002,9.1188,9.1876,44700.0],["2010-12-16",9.2501,9.6004,9.1438,9.5253,27100.0],["2010-12-17",9.5628,9.5879,8.9687,8.9937,204000.0],["2010-12-20",9.025,9.1,8.681,8.8061,38900.0],["2010-12-21",8.8936,9.2501,8.8311,9.2126,31200.0],["2010-12-22",9.369,9.6254,9.369,9.4878,11300.0],["2010-12-23",9.5003,9.6379,9.2626,9.3064,18000.0],["2010-12-27",9.3002,9.444,9.2439,9.4065,14100.0],["2010-12-28",9.444,9.5003,9.3439,9.4065,29900.0],["2010-12-29",9.444,9.444,9.369,9.394,24100.0],["2010-12-30",9.4002,9.419,9.1938,9.2814,13300.0],["2010-12-31",9.2501,9.419,9.2001,9.2439,27600.0],["2011-01-03",9.3752,9.5128,9.2626,9.4252,46100.0],["2011-01-04",9.494,9.494,9.0312,9.1,36800.0],["2011-01-05",9.075,9.3502,9.0062,9.3377,20100.0],["2011-01-06",9.3127,9.444,9.2689,9.3877,23200.0],["2011-01-07",9.4378,9.4378,9.0187,9.1876,15700.0],["2011-01-10",9.0813,9.1813,8.8936,8.9874,27400.0],["2011-01-11",9.025,9.2501,8.9437,9.1563,51100.0],["2011-01-12",9.2814,9.444,9.2751,9.3627,16000.0],["2011-01-13",9.2501,9.4315,9.2439,9.4065,15600.0],["2011-01-14",9.419,9.4753,8.8436,9.0875,73600.0],["2011-01-18",9.0187,9.0187,8.6622,8.8311,27800.0],["2011-01-19",8.7936,8.7936,8.2057,8.2307,66100.0],["2011-01-20",8.2307,8.3683,8.0618,8.0806,57800.0],["2011-01-21",8.1494,8.1494,7.8804,7.9117,40700.0],["2011-01-24",7.993,8.0806,7.9742,8.0368,102300.0],["2011-01-25",7.9492,8.2619,7.9492,8.2369,187300.0],["2011-01-26",8.287,8.6184,8.2244,8.5872,56100.0],["2011-01-27",8.5184,8.5184,7.918,8.0055,241600.0],["2011-01-28",8.018,8.0743,7.5802,7.5802,166700.0],["2011-01-31",7.6678,7.7929,7.4114,7.6428,137300.0],["2011-02-01",7.6803,7.8054,7.4364,7.574,113600.0],["2011-02-02",7.5364,7.5552,7.4426,7.4676,93900.0],["2011-02-03",7.5114,7.624,7.4051,7.4614,65500.0],["2011-02-04",7.4676,7.4676,7.2925,7.3988,32800.0],["2011-02-07",7.4176,7.5802,7.3926,7.5177,81900.0],["2011-02-08",7.4927,7.5114,7.4426,7.4989,26300.0],["2011-02-09",7.4739,7.4864,7.305,7.3801,55000.0],["2011-02-10",7.3175,7.4551,7.3113,7.3363,18700.0],["2011-02-11",7.2738,7.4364,7.2738,7.3801,34900.0],["2011-02-14",7.3801,7.4745,7.2983,7.3172,72600.0],["2011-02-15",7.2731,7.3801,7.1913,7.2165,34200.0],["2011-02-16",7.2668,7.3298,7.2668,7.292,30300.0],["2011-02-17",7.292,7.336,7.2354,7.248,28700.0],["2011-02-18",7.2983,7.3549,7.2354,7.248,35000.0],["2011-02-22",7.2354,7.2668,7.0466,7.0844,102100.0],["2011-02-23",7.0781,7.2102,6.9837,7.034,33300.0],["2011-02-24",7.0655,7.1033,6.8705,6.9963,47800.0],["2011-02-25",7.0089,7.1913,6.9334,7.1662,34700.0],["2011-02-28",7.248,7.3486,7.1347,7.2417,61700.0],["2011-03-01",7.2605,7.2605,6.9774,6.99,29800.0],["2011-03-02",6.9711,7.2165,6.8956,7.1473,33400.0],["2011-03-03",7.2354,7.3423,7.2354,7.3109,34600.0],["2011-03-04",7.292,7.3927,7.0592,7.2857,31900.0],["2011-03-07",7.3298,7.3675,6.9271,7.2983,52700.0],["2011-03-08",7.3235,7.6695,7.3235,7.5751,32600.0],["2011-03-09",7.5814,7.7261,7.4304,7.5437,34000.0],["2011-03-10",7.4241,7.4556,7.292,7.4053,69000.0],["2011-03-11",7.3486,7.5814,7.1284,7.1347,40300.0],["2011-03-14",7.034,7.141,6.9271,7.0655,26400.0],["2011-03-15",6.8075,7.2543,6.8075,7.097,68600.0],["2011-03-16",7.0844,7.0907,6.9334,6.946,56100.0],["2011-03-17",7.1221,7.1221,6.8075,7.0026,77600.0],["2011-03-18",7.0655,7.3864,7.0152,7.1095,103600.0],["2011-03-21",7.2102,7.2543,7.0466,7.2543,36000.0],["2011-03-22",7.248,7.3423,7.0844,7.2794,33100.0],["2011-03-23",7.2731,7.3486,7.1599,7.2605,40600.0],["2011-03-24",7.3046,7.4241,7.1158,7.1473,21600.0],["2011-03-25",7.1788,7.4241,7.1284,7.1788,22400.0],["2011-03-28",7.4178,7.5374,7.0718,7.0718,37700.0],["2011-03-29",7.097,7.1536,7.0466,7.1221,61300.0],["2011-03-30",7.185,7.3235,7.1095,7.1221,47400.0],["2011-03-31",7.1284,7.2102,7.0592,7.0781,74700.0],["2011-04-01",7.1725,7.4053,7.1158,7.2857,97700.0],["2011-04-04",7.336,7.4619,7.336,7.3801,18100.0],["2011-04-05",7.3423,7.55,7.336,7.5185,90400.0],["2011-04-06",7.5751,7.8205,7.5122,7.8016,71000.0],["2011-04-07",7.8582,7.9715,7.701,7.7576,61700.0],["2011-04-08",7.8331,7.8331,7.3864,7.4367,49900.0],["2011-04-11",7.4178,7.5185,7.336,7.4053,41600.0],["2011-04-12",7.3109,7.4115,7.2668,7.3486,86600.0],["2011-04-13",7.4178,7.443,7.3298,7.3486,56000.0],["2011-04-14",7.2605,7.443,7.2605,7.3235,38500.0],["2011-04-15",7.3046,7.4996,7.3046,7.443,53300.0],["2011-04-18",7.3046,7.4178,7.2794,7.3172,33400.0],["2011-04-19",7.3675,7.3675,7.1976,7.2165,29100.0],["2011-04-20",7.3298,7.3927,7.185,7.3109,34500.0],["2011-04-21",7.3738,7.4115,7.2102,7.3172,70800.0],["2011-04-25",7.2794,7.2857,7.1033,7.1976,27700.0],["2011-04-26",7.185,7.7639,7.185,7.6192,44100.0],["2011-04-27",7.9023,8.305,7.9023,8.0973,309800.0],["2011-04-28",8.0973,8.0973,7.8394,7.9841,126000.0],["2011-04-29",7.9652,8.0407,7.8771,8.0092,48000.0],["2011-05-02",8.003,8.003,7.7513,7.7953,50000.0],["2011-05-03",7.7765,7.8897,7.7387,7.852,44000.0],["2011-05-04",7.8645,7.9086,7.7513,7.8142,28300.0],["2011-05-05",7.7576,7.9463,7.5625,7.6569,36000.0],["2011-05-06",7.7576,7.7576,7.55,7.5625,20000.0],["2011-05-09",7.55,7.7261,7.5059,7.6884,22000.0],["2011-05-10",7.7261,7.8142,7.6884,7.8142,14500.0],["2011-05-11",7.7765,7.7765,7.5563,7.6003,39000.0],["2011-05-12",7.594,7.8897,7.594,7.789,26300.0],["2011-05-13",7.789,7.789,7.4996,7.55,40000.0],["2011-05-16",7.4996,7.6066,7.3549,7.4619,57900.0],["2011-05-17",7.4049,7.8733,7.4049,7.829,69500.0],["2011-05-18",7.8416,7.9366,7.8416,7.9112,50200.0],["2011-05-19",7.9745,8.0315,7.8669,7.8986,104100.0],["2011-05-20",7.8479,8.0631,7.8479,7.9745,57000.0],["2011-05-23",7.81,7.9809,7.81,7.8226,78400.0],["2011-05-24",7.8479,7.8733,7.5948,7.7277,112900.0],["2011-05-25",7.696,7.9112,7.696,7.8922,92500.0],["2011-05-26",7.8733,8.0315,7.7783,7.9809,41800.0],["2011-05-27",8.0315,8.0631,7.8669,7.9492,29400.0],["2011-05-31",8.0568,8.1897,7.9682,7.9998,168600.0],["2011-06-01",7.9935,8.0188,7.5948,7.6581,106000.0],["2011-06-02",7.6771,7.8733,7.6581,7.7973,37900.0],["2011-06-03",7.6707,8.0378,7.6454,7.6581,37000.0],["2011-06-06",7.6581,7.8163,7.6391,7.7214,34400.0],["2011-06-07",7.8163,7.8923,7.6581,7.7404,96700.0],["2011-06-08",7.6834,7.7657,7.6264,7.715,81600.0],["2011-06-09",7.753,7.791,7.6454,7.7024,52800.0],["2011-06-10",7.6581,7.8543,7.5631,7.6644,48600.0],["2011-06-13",7.7214,8.0062,7.7024,7.9049,40700.0],["2011-06-14",8.0062,8.0062,7.81,7.8733,31200.0],["2011-06-15",7.7783,7.8859,7.6391,7.7593,38100.0],["2011-06-16",7.7593,7.9492,7.6707,7.8922,79200.0],["2011-06-17",7.9619,8.1644,7.9112,8.0821,101500.0],["2011-06-20",8.0188,8.215,7.9935,8.196,39400.0],["2011-06-21",8.2277,8.3733,8.1138,8.253,37000.0],["2011-06-22",8.1897,8.272,8.0441,8.0505,24600.0],["2011-06-23",7.9429,7.9809,7.6834,7.7087,69300.0],["2011-06-24",7.734,7.829,7.5885,7.5948,246800.0],["2011-06-27",7.6264,7.7973,7.5758,7.7024,54900.0],["2011-06-28",7.7593,7.8416,7.6264,7.6834,48300.0],["2011-06-29",7.7467,7.7657,7.5505,7.5885,52900.0],["2011-06-30",7.6138,7.8036,7.6074,7.7087,77000.0],["2011-07-01",7.7024,7.9112,7.6644,7.8226,58800.0],["2011-07-05",7.7973,7.7973,7.6897,7.7467,32000.0],["2011-07-06",7.7024,7.8922,7.6391,7.8416,35000.0],["2011-07-07",7.9176,8.1138,7.8796,7.9998,38000.0],["2011-07-08",7.8669,7.9555,7.829,7.9302,22500.0],["2011-07-11",7.8036,7.9745,7.7657,7.8859,42300.0],["2011-07-12",7.8606,8.0188,7.7783,7.848,27400.0],["2011-07-13",7.9239,8.0568,7.8036,7.9049,34700.0],["2011-07-14",7.9429,7.9809,7.8226,7.8733,26400.0],["2011-07-15",7.8923,7.9872,7.734,7.8163,44800.0],["2011-07-18",7.791,7.8163,7.7214,7.7467,25800.0],["2011-07-19",7.829,8.0695,7.7593,8.0378,34800.0],["2011-07-20",7.9998,7.9998,7.772,7.7973,27400.0],["2011-07-21",7.8606,8.1074,7.7087,8.0505,48600.0],["2011-07-22",8.0695,8.0695,7.9112,7.9555,37800.0],["2011-07-25",8.1074,8.3416,7.9049,7.9049,59400.0],["2011-07-26",7.9239,8.0631,7.8796,7.9049,24800.0],["2011-07-27",7.8669,7.9112,7.715,7.7467,58200.0],["2011-07-28",7.7467,7.9302,7.696,7.8543,37600.0],["2011-07-29",7.7467,7.8922,7.7467,7.8796,28300.0],["2011-08-01",7.9745,7.9745,7.7593,7.8416,38100.0],["2011-08-02",7.8036,7.8796,7.6138,7.6201,39600.0],["2011-08-03",7.6771,7.9239,7.6771,7.8543,46900.0],["2011-08-04",7.7467,7.9239,7.6011,7.6011,52400.0],["2011-08-05",7.7214,7.7783,7.5568,7.6644,70600.0],["2011-08-08",7.5631,7.8163,7.2087,7.5948,177300.0],["2011-08-09",7.6264,7.8669,7.1201,7.6771,156700.0],["2011-08-10",7.4555,7.4555,6.8986,6.9302,72100.0],["2011-08-11",6.9745,7.4935,6.9429,7.2973,67000.0],["2011-08-12",7.3733,7.3733,6.772,6.8163,57400.0],["2011-08-15",6.9176,7.1011,6.8606,7.0062,37100.0],["2011-08-16",6.9302,6.9556,6.829,6.867,33600.0],["2011-08-17",6.9115,7.1281,6.9115,7.0517,36600.0],["2011-08-18",6.9052,6.9944,6.7077,6.8287,113100.0],["2011-08-19",6.7204,6.988,6.3765,6.6058,78800.0],["2011-08-22",6.8033,6.867,6.5102,6.5421,42800.0],["2011-08-23",6.5867,6.7077,6.5357,6.6822,103300.0],["2011-08-24",6.6759,6.8096,6.4975,6.7841,79500.0],["2011-08-25",6.8351,6.9243,6.5293,6.5612,61600.0],["2011-08-26",6.5357,6.7204,6.4338,6.5867,46700.0],["2011-08-29",6.6758,6.9689,6.644,6.9498,52000.0],["2011-08-30",6.8861,7.0071,6.695,6.9561,41300.0],["2011-08-31",7.0135,7.0581,6.8287,7.0007,74100.0],["2011-09-01",7.0198,7.1663,6.7523,6.8033,78300.0],["2011-09-02",6.6249,6.7841,6.5039,6.5803,61400.0],["2011-09-06",6.3701,6.6121,6.3701,6.472,55300.0],["2011-09-07",6.5739,6.8606,6.5039,6.8542,89100.0],["2011-09-08",6.8033,6.867,6.6058,6.6376,53600.0],["2011-09-09",6.5484,6.6631,6.351,6.4656,63300.0],["2011-09-12",6.3637,6.593,6.3255,6.5676,48700.0],["2011-09-13",6.6058,6.7969,6.4911,6.7141,82900.0],["2011-09-14",6.7969,7.0517,6.6695,6.9434,51300.0],["2011-09-15",7.0198,7.1345,6.816,7.1281,45100.0],["2011-09-16",7.1791,7.2746,7.0517,7.2619,79000.0],["2011-09-19",7.1154,7.1536,6.9498,7.0389,39000.0],["2011-09-20",6.9816,7.0453,6.6695,6.6758,28600.0],["2011-09-21",6.695,6.765,6.3956,6.421,47500.0],["2011-09-22",6.3637,6.5421,6.3573,6.4402,188800.0],["2011-09-23",6.4338,6.6567,6.4338,6.5676,54700.0],["2011-09-26",6.6185,6.8478,6.4975,6.7969,46000.0],["2011-09-27",6.9561,7.1472,6.7778,6.9115,54800.0],["2011-09-28",6.9179,7.0135,6.5867,6.5994,53800.0],["2011-09-29",6.7459,7.0708,6.7459,7.0453,47500.0],["2011-09-30",6.937,7.1281,6.7969,6.8287,62200.0],["2011-10-03",6.7587,7.0007,6.421,6.4656,82400.0],["2011-10-04",6.4083,7.4466,6.4083,7.4339,85800.0],["2011-10-05",7.3893,7.3893,7.1918,7.3575,51000.0],["2011-10-06",7.3129,7.3574,7.0899,7.3001,70400.0],["2011-10-07",7.3256,7.3638,6.8988,6.9625,44500.0],["2011-10-10",7.0899,7.332,7.0581,7.3192,72700.0],["2011-10-11",7.0963,7.3383,7.0963,7.2937,59400.0],["2011-10-12",7.3447,7.3638,7.1663,7.3383,58400.0],["2011-10-13",7.2746,7.3192,7.0899,7.3129,28600.0],["2011-10-14",7.3511,7.4849,7.1409,7.4275,50300.0],["2011-10-17",7.3383,7.3383,7.0198,7.0389,39400.0],["2011-10-18",7.0644,7.574,7.0644,7.5231,51300.0],["2011-10-19",7.4785,7.5486,7.2937,7.3957,73100.0],["2011-10-20",7.3893,7.4466,7.0071,7.2173,28500.0],["2011-10-21",7.4339,7.5549,7.1855,7.5167,70200.0],["2011-10-24",7.504,7.9626,7.3383,7.9435,97100.0],["2011-10-25",7.8862,7.9435,7.5931,7.6441,65600.0],["2011-10-26",7.7906,7.9817,7.5804,7.9371,61200.0],["2011-10-27",8.1983,8.7589,7.9753,8.6569,147300.0],["2011-10-28",8.6315,8.7398,8.3576,8.4213,76600.0],["2011-10-31",8.2684,8.4276,8.0773,8.1664,78400.0],["2011-11-01",7.8097,8.1346,7.5613,7.6505,57400.0],["2011-11-02",7.8097,8.0518,7.7014,7.9881,55500.0],["2011-11-03",8.0836,8.3894,7.7205,8.3703,56900.0],["2011-11-04",8.2493,8.2493,8.0263,8.1473,69700.0],["2011-11-07",8.1537,8.313,7.9371,8.2365,30100.0],["2011-11-08",8.3384,8.4404,8.039,8.3703,43800.0],["2011-11-09",8.1219,8.2429,7.8416,7.8734,64900.0],["2011-11-10",8.039,8.0964,7.8479,7.969,36800.0],["2011-11-11",8.09,8.2811,7.9881,8.1601,55300.0],["2011-11-14",8.1282,8.262,7.9562,8.0327,51600.0],["2011-11-15",7.9562,8.2875,7.8479,8.2684,32600.0],["2011-11-16",8.1723,8.4157,8.0314,8.0442,31000.0],["2011-11-17",8.0762,8.2812,8.0314,8.1403,33700.0],["2011-11-18",8.1467,8.2556,8.1339,8.2363,32800.0],["2011-11-21",8.0378,8.2876,7.8713,8.0378,42600.0],["2011-11-22",8.025,8.1723,7.9481,7.9481,19900.0],["2011-11-23",7.8457,7.9994,7.5254,7.5318,50400.0],["2011-11-25",7.5254,7.8072,7.3461,7.3525,19400.0],["2011-11-28",7.6984,7.7624,7.5511,7.756,55500.0],["2011-11-29",7.7048,7.8072,7.5959,7.6215,21400.0],["2011-11-30",7.993,8.4157,7.8265,8.3837,120100.0],["2011-12-01",8.3196,8.3196,8.0826,8.1595,56500.0],["2011-12-02",8.3068,8.4349,8.1659,8.3388,34300.0],["2011-12-05",8.4157,8.4861,8.1915,8.3773,66100.0],["2011-12-06",8.3773,8.4221,8.1531,8.326,48200.0],["2011-12-07",8.2876,8.3388,8.1211,8.3004,40000.0],["2011-12-08",8.2107,8.2107,7.9097,7.9545,34500.0],["2011-12-09",8.0122,8.4541,8.0122,8.4029,54600.0],["2011-12-12",8.2428,8.358,8.1467,8.2492,37300.0],["2011-12-13",8.3196,8.3837,7.8777,7.9353,35800.0],["2011-12-14",7.8841,8.294,7.8777,8.2876,55800.0],["2011-12-15",8.4157,8.4989,8.1787,8.4477,51000.0],["2011-12-16",8.4861,8.7295,8.3004,8.3965,128600.0],["2011-12-19",8.4797,8.4861,8.0634,8.1467,49600.0],["2011-12-20",8.3324,8.5822,8.3324,8.5374,72700.0],["2011-12-21",8.5374,8.6975,8.4029,8.6591,38200.0],["2011-12-22",8.6975,8.832,8.5566,8.6142,75000.0],["2011-12-23",8.6591,8.6591,8.4413,8.4925,48800.0],["2011-12-27",8.4733,8.7487,8.4157,8.6591,50500.0],["2011-12-28",8.6334,8.6655,8.4029,8.4157,36600.0],["2011-12-29",8.4349,8.5694,8.4221,8.5182,17800.0],["2011-12-30",8.4925,8.6911,8.4669,8.5118,25500.0],["2012-01-03",8.7487,8.8256,8.627,8.7103,54700.0],["2012-01-04",8.6142,8.7743,8.5758,8.6526,40800.0],["2012-01-05",8.563,8.8064,8.4349,8.7743,53800.0],["2012-01-06",8.7423,8.7936,8.5694,8.6462,33300.0],["2012-01-09",8.6591,8.8064,8.6014,8.7423,42900.0],["2012-01-10",8.8256,8.9345,8.7103,8.7871,54000.0],["2012-01-11",8.7487,8.8384,8.627,8.8384,33800.0],["2012-01-12",8.8576,8.8576,8.6783,8.8128,39500.0],["2012-01-13",8.7103,8.8192,8.6526,8.7743,33900.0],["2012-01-17",8.8512,8.8512,8.6142,8.7167,35400.0],["2012-01-18",8.6975,8.8704,8.5502,8.8448,44200.0],["2012-01-19",8.8576,8.864,8.6847,8.8064,22500.0],["2012-01-20",8.7871,8.8896,8.7551,8.8576,37600.0],["2012-01-23",8.8576,8.9345,8.6719,8.8256,24600.0],["2012-01-24",8.7679,8.9985,8.6591,8.9665,34400.0],["2012-01-25",8.9793,9.3123,8.896,9.0818,46700.0],["2012-01-26",9.1778,9.1778,8.7743,9.1138,29000.0],["2012-01-27",9.0497,9.2355,8.9793,9.0177,30300.0],["2012-01-30",8.9024,8.9024,8.7039,8.7615,45500.0],["2012-01-31",8.832,8.8768,8.7423,8.8,24200.0],["2012-02-01",8.8832,9.2163,8.7103,9.0433,51900.0],["2012-02-02",9.0433,9.165,8.8256,8.9729,50900.0],["2012-02-03",9.1266,9.2227,8.9537,9.2034,69000.0],["2012-02-06",9.1586,9.2867,9.1266,9.2803,48300.0],["2012-02-07",9.197,9.37,9.1714,9.2163,19900.0],["2012-02-08",9.2931,9.3508,9.1266,9.3315,17300.0],["2012-02-09",9.2995,9.2995,9.0946,9.1906,14700.0],["2012-02-10",9.0625,9.1906,8.9857,9.0241,23400.0],["2012-02-13",9.1522,9.2483,8.9729,9.2419,14000.0],["2012-02-14",9.1522,9.1522,8.6526,8.9601,33400.0],["2012-02-15",9.0244,9.0824,8.7605,8.7927,44600.0],["2012-02-16",8.8313,9.2819,8.7477,9.2819,30500.0],["2012-02-17",9.2948,9.3656,9.1596,9.3334,30600.0],["2012-02-21",9.3334,9.43,9.0438,9.1274,26800.0],["2012-02-22",9.1017,9.166,8.7348,8.8378,28400.0],["2012-02-23",8.87,9.3012,8.8571,9.269,35800.0],["2012-02-24",9.2626,9.2626,9.0824,9.2175,20600.0],["2012-02-27",9.1081,9.3141,9.0759,9.224,27700.0],["2012-02-28",9.224,9.2755,9.0888,9.1661,22600.0],["2012-02-29",9.1854,9.269,8.9343,8.9343,52300.0],["2012-03-01",9.018,9.2562,8.9729,8.9794,41300.0],["2012-03-02",9.0116,9.0116,8.5352,8.664,62500.0],["2012-03-05",8.3679,8.8635,8.3679,8.8506,18900.0],["2012-03-06",8.7219,8.8313,8.4194,8.561,33100.0],["2012-03-07",8.6318,8.767,8.5288,8.709,20300.0],["2012-03-08",8.7477,8.9408,8.5481,8.8635,26700.0],["2012-03-09",8.8571,9.1725,8.8571,9.1339,36500.0],["2012-03-12",9.0438,9.2626,8.9987,9.1661,19900.0],["2012-03-13",9.2819,9.4943,9.1146,9.4621,41500.0],["2012-03-14",9.475,9.4943,9.2562,9.2626,54200.0],["2012-03-15",9.2948,9.3849,9.2175,9.3334,25900.0],["2012-03-16",9.3592,9.3656,9.2755,9.2755,55000.0],["2012-03-19",9.269,9.6102,9.2175,9.4493,33800.0],["2012-03-20",9.3398,9.43,9.2433,9.3205,22900.0],["2012-03-21",9.3656,9.4364,9.0116,9.3077,29600.0],["2012-03-22",9.1789,9.2433,9.0373,9.1081,13900.0],["2012-03-23",9.1467,9.3012,9.0759,9.2304,55800.0],["2012-03-26",9.3849,9.5844,9.2883,9.372,45300.0],["2012-03-27",9.3849,9.4621,9.224,9.2562,24000.0],["2012-03-28",9.2562,9.4235,9.1918,9.3334,27600.0],["2012-03-29",9.2369,9.3077,9.0566,9.2626,22500.0],["2012-03-30",9.3334,9.3334,9.0051,9.0116,39300.0],["2012-04-02",8.9665,9.3398,8.9665,9.3398,40400.0],["2012-04-03",9.2948,9.327,9.1982,9.2562,32700.0],["2012-04-04",9.1274,9.2175,8.9472,8.9601,25800.0],["2012-04-05",8.8893,9.1017,8.8313,8.8442,18100.0],["2012-04-09",8.6511,8.7798,8.6125,8.6511,36600.0],["2012-04-10",8.664,8.812,8.4194,8.4837,44000.0],["2012-04-11",8.5867,8.7477,8.5095,8.6833,28500.0],["2012-04-12",8.6511,8.8764,8.6511,8.767,29000.0],["2012-04-13",8.7026,8.7026,8.5417,8.5739,31700.0],["2012-04-16",8.6189,8.7927,8.5674,8.767,9900.0],["2012-04-17",8.8828,9.0116,8.8185,8.9086,28400.0],["2012-04-18",8.8442,8.8764,8.6575,8.6704,29400.0],["2012-04-19",8.6447,8.7155,8.4387,8.5031,34100.0],["2012-04-20",8.7026,8.8185,8.5739,8.6511,33100.0],["2012-04-23",8.4837,8.5867,8.4323,8.5224,38600.0],["2012-04-24",8.5031,8.8571,8.5031,8.7155,22100.0],["2012-04-25",8.7927,9.1081,8.7927,9.0566,35000.0],["2012-04-26",9.0244,9.2884,8.9858,9.2369,21800.0],["2012-04-27",9.2369,9.3656,9.1725,9.3527,58100.0],["2012-04-30",9.3141,9.327,8.9279,8.9858,34000.0],["2012-05-01",9.0309,9.3849,8.9472,8.9665,42000.0],["2012-05-02",8.8828,9.0631,8.812,8.8828,28000.0],["2012-05-03",8.8571,8.9601,8.6768,8.7541,28000.0],["2012-05-04",8.7283,8.87,8.5996,8.6511,38500.0],["2012-05-07",8.5996,8.8828,8.5996,8.7348,22000.0],["2012-05-08",8.6897,8.9279,8.606,8.8442,36400.0],["2012-05-09",8.709,8.8249,8.5481,8.6318,56000.0],["2012-05-10",8.7155,8.8635,8.6704,8.8185,21000.0],["2012-05-11",8.709,8.9472,8.6897,8.7541,45600.0],["2012-05-14",8.6189,8.812,8.6189,8.7863,25600.0],["2012-05-15",8.8185,8.8828,8.7283,8.7798,15000.0],["2012-05-16",8.8381,8.987,8.8057,8.9417,28200.0],["2012-05-17",8.9288,9.1683,8.8705,8.9741,42500.0],["2012-05-18",8.9352,9.1295,8.8705,8.9223,58100.0],["2012-05-21",8.987,9.1165,8.9029,9.0906,40800.0],["2012-05-22",9.0583,9.2525,8.8316,8.9029,37000.0],["2012-05-23",8.8252,9.0324,8.741,9.0,28000.0],["2012-05-24",8.9806,9.3043,8.9547,9.3043,43000.0],["2012-05-25",9.3108,9.3496,9.1295,9.2525,35200.0],["2012-05-29",9.3108,9.3496,9.0906,9.3237,38600.0],["2012-05-30",9.1942,9.4079,9.1101,9.2007,45200.0],["2012-05-31",9.246,9.3172,8.987,9.0388,180000.0],["2012-06-01",8.6827,8.9482,8.6633,8.6762,74800.0],["2012-06-04",8.7669,9.0129,8.6762,8.9482,41600.0],["2012-06-05",8.877,9.1165,8.8511,8.9547,82800.0],["2012-06-06",9.0453,9.1748,8.9676,9.0518,41400.0],["2012-06-07",9.2137,9.2525,8.987,9.0194,84700.0],["2012-06-08",8.9806,9.3043,8.9611,9.2784,41800.0],["2012-06-11",9.3496,9.3496,8.8446,8.864,46100.0],["2012-06-12",8.9482,9.1748,8.8381,9.123,40600.0],["2012-06-13",9.0842,9.2525,8.864,8.9417,75600.0],["2012-06-14",8.9741,9.1878,8.9223,9.1683,55000.0],["2012-06-15",9.1295,9.4144,9.0065,9.3885,129000.0],["2012-06-18",9.2849,9.382,9.1165,9.1878,47600.0],["2012-06-19",9.2072,9.5503,9.0906,9.3302,72600.0],["2012-06-20",9.3496,9.3755,9.2266,9.3237,32700.0],["2012-06-21",9.3431,9.3885,9.1165,9.1295,32000.0],["2012-06-22",9.2331,9.3885,9.2137,9.3755,108200.0],["2012-06-25",9.1813,9.2719,9.1101,9.1165,45500.0],["2012-06-26",9.1101,9.3561,9.0647,9.2525,26800.0],["2012-06-27",9.2396,9.3367,9.1878,9.3302,24200.0],["2012-06-28",9.2525,9.2525,9.0518,9.2525,42800.0],["2012-06-29",9.4597,9.4856,9.2266,9.3561,51500.0],["2012-07-02",9.3949,9.505,9.2913,9.3755,64800.0],["2012-07-03",9.4014,9.4856,9.2655,9.3949,44500.0],["2012-07-05",9.3626,9.518,9.3173,9.4662,55400.0],["2012-07-06",9.3561,9.5503,9.3561,9.4985,35000.0],["2012-07-09",9.4467,9.6993,9.4338,9.641,155800.0],["2012-07-10",9.7057,9.7316,9.5762,9.6669,26300.0],["2012-07-11",9.6604,9.7705,9.6475,9.7446,66400.0],["2012-07-12",9.6928,9.8158,9.5827,9.764,46600.0],["2012-07-13",9.7705,10.0295,9.7705,9.8676,28400.0],["2012-07-16",9.8417,9.8417,9.6798,9.8093,19100.0],["2012-07-17",9.8676,9.9453,9.7446,9.8547,43000.0],["2012-07-18",9.8676,10.01,9.7381,9.9194,42000.0],["2012-07-19",9.9129,9.9129,9.7964,9.7964,37000.0],["2012-07-20",9.7122,9.7705,9.6669,9.7316,30000.0],["2012-07-23",9.5698,9.7122,9.5439,9.5503,33600.0],["2012-07-24",9.5698,9.7122,9.5698,9.6863,40600.0],["2012-07-25",9.8029,9.8806,9.6539,9.7964,63000.0],["2012-07-26",9.9842,10.023,9.8158,9.8547,25000.0],["2012-07-27",9.8806,9.9259,9.777,9.8741,118100.0],["2012-07-30",9.8806,9.9906,9.7122,9.764,21700.0],["2012-07-31",9.6993,9.9518,9.6993,9.887,43100.0],["2012-08-01",9.9129,9.9777,9.4726,9.4985,51900.0],["2012-08-02",9.505,9.6539,9.4791,9.518,38000.0],["2012-08-03",9.6734,10.0165,9.5892,9.7446,48900.0],["2012-08-06",9.7705,9.9194,9.6798,9.6993,38200.0],["2012-08-07",9.7575,9.9129,9.6539,9.7511,37400.0],["2012-08-08",9.7187,9.8352,9.6345,9.6734,25500.0],["2012-08-09",9.7057,9.7834,9.5892,9.628,65000.0],["2012-08-10",9.628,9.7187,9.4985,9.6021,14400.0],["2012-08-13",9.5115,9.6216,9.4079,9.5633,16000.0],["2012-08-14",9.6669,9.6734,9.5115,9.6151,19000.0],["2012-08-15",9.589,9.6672,9.4847,9.6607,22300.0],["2012-08-16",9.5955,9.7715,9.5434,9.7324,18800.0],["2012-08-17",9.6933,9.915,9.6346,9.8824,46500.0],["2012-08-20",9.8172,9.9867,9.6477,9.9736,20500.0],["2012-08-21",9.9997,10.1431,9.8628,9.8758,27900.0],["2012-08-22",9.8758,9.8758,9.7389,9.7585,16900.0],["2012-08-23",9.7129,9.7455,9.5173,9.5369,17300.0],["2012-08-24",9.4782,9.7259,9.4782,9.576,23700.0],["2012-08-27",9.6086,9.6477,9.5173,9.6086,15200.0],["2012-08-28",9.4586,9.765,9.4586,9.6086,20400.0],["2012-08-29",9.576,9.7455,9.576,9.7129,19000.0],["2012-08-30",9.6868,9.6868,9.5369,9.576,36400.0],["2012-08-31",9.6868,9.6868,9.4717,9.5695,33800.0],["2012-09-04",9.6216,9.7455,9.4912,9.6933,38300.0],["2012-09-05",9.7715,9.7715,9.6346,9.7194,41700.0],["2012-09-06",9.7585,10.0323,9.6933,9.8954,55500.0],["2012-09-07",9.9541,10.0779,9.9019,10.0323,34600.0],["2012-09-10",9.9867,10.0649,9.8367,9.8889,41500.0],["2012-09-11",9.928,10.0323,9.7781,9.9671,33900.0],["2012-09-12",10.0258,10.0258,9.8563,9.9932,14100.0],["2012-09-13",9.9867,10.1692,9.9019,10.1627,59200.0],["2012-09-14",10.1692,10.1692,9.9475,10.0323,74600.0],["2012-09-17",9.9345,10.0192,9.8237,9.9997,19400.0],["2012-09-18",9.9606,10.0518,9.8237,10.0258,25000.0],["2012-09-19",10.0844,10.0975,9.8693,9.9345,27900.0],["2012-09-20",9.8367,9.9019,9.6738,9.7976,15500.0],["2012-09-21",9.9932,10.1235,9.9801,10.0649,95400.0],["2012-09-24",10.0453,10.1692,9.9867,10.0779,32800.0],["2012-09-25",10.1235,10.2018,10.0388,10.0844,49100.0],["2012-09-26",10.104,10.2996,10.0714,10.1692,40500.0],["2012-09-27",10.1105,10.2604,10.0779,10.2474,26200.0],["2012-09-28",10.1822,10.3061,10.091,10.1431,22900.0],["2012-10-01",10.1627,10.3778,10.1627,10.2865,35100.0],["2012-10-02",10.3126,10.3582,10.2604,10.3452,31200.0],["2012-10-03",10.3973,10.4299,10.2539,10.2604,63800.0],["2012-10-04",10.3387,10.3387,10.1822,10.267,24200.0],["2012-10-05",10.2996,10.619,10.2865,10.3321,17600.0],["2012-10-08",10.3908,10.4039,10.2018,10.267,16600.0],["2012-10-09",10.2539,10.3582,10.104,10.104,18600.0],["2012-10-10",10.091,10.267,10.0649,10.2148,10000.0],["2012-10-11",10.267,10.4299,10.267,10.3191,14500.0],["2012-10-12",10.3061,10.3256,10.104,10.1887,35800.0],["2012-10-15",10.2539,10.2996,10.117,10.2344,14800.0],["2012-10-16",10.2735,10.3647,10.104,10.117,19500.0],["2012-10-17",10.1496,10.267,10.0518,10.2409,10100.0],["2012-10-18",10.2474,10.267,9.7846,9.8041,32000.0],["2012-10-19",9.6933,9.8889,9.5369,9.8237,67500.0],["2012-10-22",9.8758,10.1692,9.8563,9.9215,15200.0],["2012-10-23",9.9215,10.1235,9.8498,10.0649,43100.0],["2012-10-24",9.6216,10.091,9.6086,9.9736,27200.0],["2012-10-25",10.0388,10.1366,10.0062,10.1366,17800.0],["2012-10-26",10.1366,10.2539,9.9541,10.104,42400.0],["2012-10-31",10.1366,10.2539,9.9019,10.2344,45600.0],["2012-11-01",10.117,10.267,9.9801,10.104,109000.0],["2012-11-02",10.104,10.2735,9.9475,9.9997,63300.0],["2012-11-05",10.0323,10.1105,9.9736,10.0779,22500.0],["2012-11-06",10.0714,10.1561,10.0127,10.1105,54500.0],["2012-11-07",10.0193,10.0649,9.7194,9.9019,44700.0],["2012-11-08",9.9215,10.0192,9.576,9.5825,43900.0],["2012-11-09",9.5499,9.7976,9.5238,9.7129,35600.0],["2012-11-12",9.7194,10.0714,9.7194,9.941,24900.0],["2012-11-13",9.8824,9.9997,9.5955,9.6086,30100.0],["2012-11-14",9.6546,9.8255,9.5297,9.5823,26900.0],["2012-11-15",9.5757,9.74,9.4443,9.5297,24100.0],["2012-11-16",9.4771,9.5297,9.3523,9.4706,67300.0],["2012-11-19",9.5757,9.648,9.5297,9.5494,50700.0],["2012-11-20",9.5626,9.6217,9.4246,9.4968,60500.0],["2012-11-21",9.5494,9.5494,9.372,9.4706,52000.0],["2012-11-23",9.556,9.5889,9.4443,9.4837,23800.0],["2012-11-26",9.7072,10.0226,9.6086,9.9898,117100.0],["2012-11-27",10.0226,10.1935,9.9898,10.0949,54800.0],["2012-11-28",10.0949,10.1409,9.7663,9.9175,32000.0],["2012-11-29",10.016,10.0883,9.924,10.0029,26400.0],["2012-11-30",10.0226,10.0818,9.9043,10.0489,69000.0],["2012-12-03",10.1409,10.1475,9.8649,10.1015,29200.0],["2012-12-04",10.0883,10.1672,9.9043,10.1081,27300.0],["2012-12-05",10.1738,10.2526,10.0883,10.1738,38900.0],["2012-12-06",10.1869,10.2658,10.0686,10.1869,17300.0],["2012-12-07",10.2592,10.2592,10.1081,10.1541,22000.0],["2012-12-10",10.1869,10.2395,10.0949,10.1935,52100.0],["2012-12-11",10.1343,10.2264,10.0358,10.1869,42300.0],["2012-12-12",10.1738,10.2001,9.9963,10.0686,42400.0],["2012-12-13",10.1343,10.1804,10.0752,10.1015,11400.0],["2012-12-14",10.0489,10.1146,9.9898,10.0292,19700.0],["2012-12-17",9.9766,10.2526,9.8715,10.2066,40600.0],["2012-12-18",10.1869,10.2264,10.0686,10.2264,53700.0],["2012-12-19",10.2395,10.2395,10.0686,10.0949,82500.0],["2012-12-20",10.0686,10.1475,10.0686,10.1081,39000.0],["2012-12-21",10.3184,10.463,10.0621,10.2855,153100.0],["2012-12-24",10.2789,10.2987,10.2264,10.2658,12400.0],["2012-12-26",10.2855,10.3381,10.2132,10.2132,24500.0],["2012-12-27",10.1869,10.2592,10.0029,10.2132,35100.0],["2012-12-28",10.1869,10.2987,10.1541,10.1606,32800.0],["2012-12-31",10.1409,10.3709,10.0949,10.3644,35000.0],["2013-01-02",10.5155,10.785,10.4301,10.739,80700.0],["2013-01-03",10.7784,10.785,10.5484,10.6207,29100.0],["2013-01-04",10.693,10.693,10.4958,10.6207,130800.0],["2013-01-07",10.5878,10.6733,10.4827,10.509,85600.0],["2013-01-08",10.5353,10.647,10.4564,10.555,33400.0],["2013-01-09",10.6075,10.6864,10.5221,10.6273,55000.0],["2013-01-10",10.6601,10.831,10.5681,10.8179,146900.0],["2013-01-11",10.8376,10.8376,10.6404,10.7719,39100.0],["2013-01-14",10.7456,10.8376,10.693,10.8113,31700.0],["2013-01-15",10.7324,10.7653,10.7127,10.7258,29800.0],["2013-01-16",10.7324,10.7916,10.6536,10.6864,22400.0],["2013-01-17",10.7193,10.7193,10.5287,10.6996,30500.0],["2013-01-18",10.6667,10.7127,10.6338,10.6798,41800.0],["2013-01-22",10.7061,10.7456,10.6141,10.7456,29900.0],["2013-01-23",10.7719,10.7719,10.5747,10.693,50800.0],["2013-01-24",10.6996,10.9427,10.693,10.8573,52300.0],["2013-01-25",11.1728,11.2319,10.9164,11.061,124200.0],["2013-01-28",11.107,11.3371,11.0807,11.3239,127900.0],["2013-01-29",11.3568,11.4685,11.2976,11.4028,60700.0],["2013-01-30",11.4028,11.5014,11.1925,11.3042,54600.0],["2013-01-31",11.3108,11.5277,11.3042,11.4882,64300.0],["2013-02-01",11.4948,11.6525,11.4751,11.6197,54400.0],["2013-02-04",11.692,11.9088,11.5671,11.6788,84300.0],["2013-02-05",11.7577,11.922,11.6,11.6197,67600.0],["2013-02-06",11.5605,11.7577,11.5342,11.7183,56900.0],["2013-02-07",11.6854,11.7051,11.1728,11.6328,49300.0],["2013-02-08",11.6591,11.692,11.5211,11.6657,55500.0],["2013-02-11",11.6788,11.8234,11.6657,11.7643,42600.0],["2013-02-12",11.8103,11.9746,11.6328,11.83,48000.0],["2013-02-13",11.8763,11.916,11.7174,11.7836,40900.0],["2013-02-14",11.7572,11.83,11.6843,11.7572,31300.0],["2013-02-15",11.7969,11.8565,11.7174,11.83,64400.0],["2013-02-19",11.8234,12.1014,11.777,12.0352,90500.0],["2013-02-20",12.0352,12.0617,11.9094,11.9227,82900.0],["2013-02-21",11.6843,11.9558,11.5122,11.9094,116100.0],["2013-02-22",11.916,11.9558,11.7638,11.8962,96100.0],["2013-02-25",11.916,11.916,11.6512,11.6777,61100.0],["2013-02-26",11.7373,11.916,11.7373,11.83,72400.0],["2013-02-27",11.8167,11.9822,11.8167,11.9624,150400.0],["2013-02-28",11.9491,12.0815,11.916,12.0153,129400.0],["2013-03-01",11.916,12.6178,11.916,12.5582,115400.0],["2013-03-04",12.5052,12.8097,12.5052,12.7171,111100.0],["2013-03-05",12.7899,12.9752,12.6972,12.7899,53600.0],["2013-03-06",12.77,12.7833,12.5118,12.6376,67500.0],["2013-03-07",12.5979,12.7899,12.5118,12.7766,69100.0],["2013-03-08",12.8759,13.154,12.8428,12.9752,102100.0],["2013-03-11",12.9885,13.0017,12.8627,12.909,68800.0],["2013-03-12",12.9289,12.9686,12.8428,12.9157,78500.0],["2013-03-13",12.9355,12.9686,12.8759,12.9157,39400.0],["2013-03-14",12.9752,13.1937,12.9421,12.9951,62900.0],["2013-03-15",13.0282,13.154,12.9686,13.1143,80700.0],["2013-03-18",13.0083,13.1341,12.962,13.0083,33300.0],["2013-03-19",13.0017,13.1209,12.962,13.0878,36200.0],["2013-03-20",13.154,13.4055,13.1407,13.1937,32800.0],["2013-03-21",13.1407,13.2599,13.0812,13.1076,54400.0],["2013-03-22",13.1738,13.2334,13.1076,13.1341,24900.0],["2013-03-25",13.2202,13.2467,13.0216,13.0613,54700.0],["2013-03-26",13.154,13.2268,13.0348,13.1341,55700.0],["2013-03-27",13.0878,13.1474,13.0083,13.0878,39100.0],["2013-03-28",13.1474,13.1871,12.9488,12.9488,46400.0],["2013-04-01",12.909,12.9289,12.631,12.8362,92700.0],["2013-04-02",12.8561,13.0348,12.6773,12.8561,65700.0],["2013-04-03",12.9157,12.9157,12.578,12.7369,53600.0],["2013-04-04",12.7833,12.8428,12.5847,12.7369,31200.0],["2013-04-05",12.5185,12.6707,12.4125,12.5979,21900.0],["2013-04-08",12.5913,12.6376,12.3861,12.6045,33500.0],["2013-04-09",12.5847,12.7435,12.4787,12.492,32600.0],["2013-04-10",12.5251,12.8296,12.5251,12.7833,39200.0],["2013-04-11",12.7303,12.8693,12.6244,12.6509,32700.0],["2013-04-12",12.6442,12.7038,12.5185,12.631,31800.0],["2013-04-15",12.5383,12.631,11.9227,12.0749,50000.0],["2013-04-16",12.2007,12.3132,12.0815,12.247,43100.0],["2013-04-17",12.1742,12.5251,12.0484,12.1875,41400.0],["2013-04-18",12.247,12.3596,12.1477,12.2735,47900.0],["2013-04-19",12.2206,12.4787,12.1941,12.3397,37700.0],["2013-04-22",12.3,12.4258,12.1146,12.3331,31300.0],["2013-04-23",12.3927,12.5582,12.2868,12.5582,39300.0],["2013-04-24",12.5118,12.5118,12.1477,12.2272,44300.0],["2013-04-25",12.2868,12.5714,12.1411,12.4258,122400.0],["2013-04-26",12.4258,12.4523,11.9955,12.2206,40900.0],["2013-04-29",12.2206,12.4456,12.2206,12.3596,32200.0],["2013-04-30",12.3066,12.5185,12.2735,12.5185,23100.0],["2013-05-01",12.4456,12.4456,11.9491,12.0815,89000.0],["2013-05-02",12.0882,12.4589,12.0484,12.3,35300.0],["2013-05-03",12.4589,12.8693,12.1808,12.2338,44500.0],["2013-05-06",12.2338,12.4059,12.1742,12.3199,25700.0],["2013-05-07",12.3265,12.6641,12.2801,12.6178,32300.0],["2013-05-08",12.5913,12.823,12.5449,12.7171,24700.0],["2013-05-09",12.7369,13.0017,12.7369,12.8759,44500.0],["2013-05-10",12.9289,14.1668,12.9289,13.2731,170900.0],["2013-05-13",13.2996,13.3393,12.9223,13.2334,98800.0],["2013-05-14",13.2003,13.2665,13.2003,13.2467,28500.0],["2013-05-15",13.2467,13.4599,13.2467,13.3999,35000.0],["2013-05-16",13.3666,13.4199,13.2866,13.3599,249400.0],["2013-05-17",13.3799,13.4932,13.3333,13.4466,420100.0],["2013-05-20",13.4399,13.5065,13.3466,13.4865,34700.0],["2013-05-21",13.4865,13.4932,13.3666,13.4132,17600.0],["2013-05-22",13.3866,13.4732,13.2733,13.3866,55800.0],["2013-05-23",13.26,13.4932,13.26,13.4599,56900.0],["2013-05-24",13.22,13.5265,13.22,13.4666,94500.0],["2013-05-28",13.4932,13.8264,13.4066,13.5265,76200.0],["2013-05-29",13.4266,13.5465,13.2,13.3066,34300.0],["2013-05-30",13.4466,13.4999,13.32,13.4199,17200.0],["2013-05-31",13.3733,13.4266,13.28,13.34,87000.0],["2013-06-03",13.3399,13.5998,13.2866,13.5265,106900.0],["2013-06-04",13.5199,13.5265,13.1534,13.3533,52500.0],["2013-06-05",13.3133,13.3799,13.1067,13.1334,34300.0],["2013-06-06",13.1067,13.2533,12.9268,13.2533,65800.0],["2013-06-07",13.3866,13.4865,13.22,13.34,51500.0],["2013-06-10",12.6936,13.4932,12.3938,13.1667,425500.0],["2013-06-11",13.0534,13.18,12.9935,13.0934,159800.0],["2013-06-12",13.2,13.2333,13.0468,13.18,214100.0],["2013-06-13",13.4466,13.4932,13.0934,13.4932,166400.0],["2013-06-14",13.4932,13.5399,13.3266,13.4932,256600.0],["2013-06-17",13.5732,13.6465,13.28,13.3266,228600.0],["2013-06-18",13.3333,13.4066,13.16,13.3266,121700.0],["2013-06-19",13.28,13.3266,13.16,13.3066,47400.0],["2013-06-20",13.1934,13.3266,13.1134,13.28,111700.0],["2013-06-21",13.3133,13.3533,13.1734,13.3066,182500.0],["2013-06-24",13.18,13.3999,13.18,13.2133,96300.0],["2013-06-25",13.3333,13.4799,13.16,13.3666,95400.0],["2013-06-26",13.4865,13.5732,13.3466,13.4932,71900.0],["2013-06-27",13.5598,13.8397,13.3999,13.6331,168500.0],["2013-06-28",13.5865,13.873,13.4665,13.7198,207200.0],["2013-07-01",13.7397,13.9197,13.6465,13.8597,88000.0],["2013-07-02",13.8597,14.0263,13.7198,13.8664,84200.0],["2013-07-03",13.853,14.1395,13.8197,14.0862,26100.0],["2013-07-05",14.2995,14.4394,13.9197,14.4394,48500.0],["2013-07-08",14.4261,14.526,14.2395,14.3728,67400.0],["2013-07-09",14.3861,14.4461,14.1262,14.3728,82900.0],["2013-07-10",14.3261,14.4794,14.2661,14.3394,38000.0],["2013-07-11",14.4994,14.4994,14.2328,14.2728,49300.0],["2013-07-12",14.2662,14.4927,14.2528,14.486,127500.0],["2013-07-15",14.5194,14.7592,14.486,14.646,91200.0],["2013-07-16",14.6993,14.6993,14.4394,14.6193,49500.0],["2013-07-17",14.7193,14.7459,14.6126,14.6526,33900.0],["2013-07-18",14.7259,15.0524,14.6859,14.9791,62200.0],["2013-07-19",14.9924,15.1257,14.9725,15.0591,32600.0],["2013-07-22",15.0258,15.259,14.2262,15.159,70800.0],["2013-07-23",15.2457,15.2457,14.9658,15.1924,70500.0],["2013-07-24",15.159,15.1724,15.0124,15.1057,114000.0],["2013-07-25",15.0924,15.2323,14.9924,15.1124,201500.0],["2013-07-26",14.9991,15.139,14.9325,14.9858,69100.0],["2013-07-29",14.9991,15.0058,14.7392,14.8059,30500.0],["2013-07-30",14.8992,15.0058,14.7459,14.8192,58900.0],["2013-07-31",14.9125,14.9925,14.6993,14.7259,55400.0],["2013-08-01",14.8792,14.9458,14.7392,14.8592,49700.0],["2013-08-02",14.7792,14.9458,14.5927,14.9458,104200.0],["2013-08-05",14.9258,14.9591,14.8192,14.9192,124400.0],["2013-08-06",14.9258,14.9258,14.6993,14.7526,53300.0],["2013-08-07",14.7592,14.7726,14.6193,14.7526,103200.0],["2013-08-08",14.8592,14.8592,14.6526,14.8525,46400.0],["2013-08-09",14.8592,14.9258,14.7726,14.8592,250300.0],["2013-08-12",14.7992,14.8925,14.7592,14.8525,143300.0],["2013-08-13",14.8592,14.9591,14.7526,14.8925,137600.0],["2013-08-14",14.9327,14.9931,14.7182,14.745,65800.0],["2013-08-15",14.6712,14.7986,14.336,14.3695,50400.0],["2013-08-16",14.3226,14.6109,14.2488,14.5572,75000.0],["2013-08-19",14.3695,14.5908,14.3494,14.4701,138600.0],["2013-08-20",14.5505,14.9528,14.5505,14.7517,147900.0],["2013-08-21",14.7651,14.8389,14.5371,14.7383,122600.0],["2013-08-22",14.7986,15.0803,14.7986,14.9864,697800.0],["2013-08-23",15.0199,15.1004,14.9193,15.0333,615500.0],["2013-08-26",15.0534,15.154,14.8858,14.9126,150700.0],["2013-08-27",14.7986,14.859,14.3628,14.4231,142600.0],["2013-08-28",14.4365,14.7919,14.3829,14.6511,113100.0],["2013-08-29",14.6712,14.9528,14.5706,14.7986,118700.0],["2013-08-30",14.7852,14.859,14.2488,14.3427,122300.0],["2013-09-03",14.4835,14.8389,14.4835,14.631,175100.0],["2013-09-04",14.6176,14.8254,14.6176,14.8187,150900.0],["2013-09-05",14.745,15.0199,14.745,14.9059,127700.0],["2013-09-06",14.973,14.9931,14.7249,14.9327,105200.0],["2013-09-09",14.9998,15.0534,14.8858,15.0199,95700.0],["2013-09-10",15.1138,15.1942,14.9663,15.1406,59800.0],["2013-09-11",15.1339,15.1741,14.9931,15.04,46600.0],["2013-09-12",15.0132,15.2009,14.8523,14.8724,377800.0],["2013-09-13",14.9394,15.1205,14.8657,15.1004,50200.0],["2013-09-16",15.2211,15.2211,14.9864,15.0802,68500.0],["2013-09-17",15.0601,15.3216,15.0534,15.3015,51300.0],["2013-09-18",15.2747,15.6167,15.1607,15.3552,83200.0],["2013-09-19",15.3552,15.3887,15.1741,15.3686,113100.0],["2013-09-20",15.4222,15.61,15.3552,15.5094,139300.0],["2013-09-23",15.4893,15.6301,15.2412,15.5429,182800.0],["2013-09-24",15.496,15.7508,15.3954,15.6167,124100.0],["2013-09-25",15.6502,15.7776,15.4826,15.5899,130600.0],["2013-09-26",15.677,15.7843,15.4356,15.5563,110300.0],["2013-09-27",15.4356,15.677,15.3619,15.6368,119200.0],["2013-09-30",15.449,15.7709,15.4088,15.6703,122500.0],["2013-10-01",15.6703,15.8178,15.6033,15.7642,116400.0],["2013-10-02",15.6435,15.7575,15.5966,15.6837,104400.0],["2013-10-03",15.6368,15.7307,15.4826,15.6033,129300.0],["2013-10-04",15.563,15.6971,15.4692,15.677,257200.0],["2013-10-07",15.563,15.6167,15.4155,15.5563,107500.0],["2013-10-08",15.6971,15.8312,15.61,15.7776,222900.0],["2013-10-09",15.8044,16.0123,15.7105,15.9922,118300.0],["2013-10-10",16.0659,16.5219,16.0123,16.4951,111000.0],["2013-10-11",16.4079,16.7834,16.3274,16.7633,116800.0],["2013-10-14",16.6426,16.9644,16.6426,16.9443,176900.0],["2013-10-15",16.9309,17.0047,16.7968,16.8303,114000.0],["2013-10-16",16.884,17.0985,16.8706,16.9443,103400.0],["2013-10-17",16.837,17.1924,16.7901,17.1187,90500.0],["2013-10-18",17.2796,17.2997,17.0918,17.2394,103400.0],["2013-10-21",17.2125,17.3466,17.1388,17.2327,67600.0],["2013-10-22",17.2528,17.4539,17.0985,17.4338,80500.0],["2013-10-23",17.2461,17.6283,17.1455,17.3936,128800.0],["2013-10-24",17.3668,17.4271,17.0047,17.293,84400.0],["2013-10-25",17.0449,17.1991,16.0726,16.4481,198500.0],["2013-10-28",16.4012,16.6493,16.2939,16.6158,93900.0],["2013-10-29",16.6493,16.7901,16.3006,16.4817,57700.0],["2013-10-30",16.5353,16.6828,16.2939,16.3811,89100.0],["2013-10-31",16.3543,16.3811,16.1732,16.1732,111400.0],["2013-11-01",16.1397,16.1866,15.6971,16.0391,143200.0],["2013-11-04",16.0927,16.2872,15.9452,16.2336,106700.0],["2013-11-05",16.133,16.4012,16.019,16.1062,116100.0],["2013-11-06",16.1397,16.4213,15.9855,16.2805,70800.0],["2013-11-07",16.3207,16.4146,16.0056,16.086,70500.0],["2013-11-08",16.0726,16.7834,16.0726,16.7029,79900.0],["2013-11-11",16.6292,16.7298,16.4682,16.6225,38200.0],["2013-11-12",16.6158,16.6359,16.3341,16.5085,72200.0],["2013-11-13",16.3129,16.5894,16.0364,16.5894,45100.0],["2013-11-14",16.5489,16.5827,16.4478,16.5152,25000.0],["2013-11-15",16.4883,16.5287,16.3669,16.3871,54900.0],["2013-11-18",16.4882,16.6636,16.3736,16.4748,58700.0],["2013-11-19",16.441,16.5894,16.232,16.468,54900.0],["2013-11-20",16.4883,16.5287,16.1578,16.3804,46300.0],["2013-11-21",16.4276,16.7243,16.3399,16.704,84900.0],["2013-11-22",16.7175,16.9266,16.5287,16.8996,55900.0],["2013-11-25",16.8929,17.0682,16.8592,17.0143,244000.0],["2013-11-26",17.0008,17.338,16.9805,17.2705,87900.0],["2013-11-27",17.3245,17.4324,17.2435,17.4189,147900.0],["2013-11-29",17.5268,17.5268,17.311,17.4054,33800.0],["2013-12-02",17.4391,17.4593,16.9198,16.9468,56400.0],["2013-12-03",16.8659,17.021,16.5692,16.6838,56200.0],["2013-12-04",16.5624,16.8861,16.441,16.5287,104500.0],["2013-12-05",16.5422,16.8187,16.4748,16.7513,127200.0],["2013-12-06",16.9266,17.2907,16.6771,16.9536,95700.0],["2013-12-09",16.9401,16.9401,16.7243,16.7985,70300.0],["2013-12-10",16.7243,16.8457,16.3399,16.441,65400.0],["2013-12-11",16.4343,16.522,16.1039,16.2252,50800.0],["2013-12-12",16.1308,16.3601,16.0432,16.2252,58900.0],["2013-12-13",16.2522,16.4073,16.1039,16.3197,95700.0],["2013-12-16",16.3264,16.6164,16.3264,16.5894,70600.0],["2013-12-17",16.5287,16.5287,16.3197,16.4006,43700.0],["2013-12-18",16.4478,16.6568,16.3534,16.6568,55100.0],["2013-12-19",16.5355,16.6906,16.4411,16.549,71300.0],["2013-12-20",16.6231,17.0277,16.5624,16.8794,137100.0],["2013-12-23",16.994,17.2773,16.8119,17.0075,51300.0],["2013-12-24",17.021,17.2435,16.8659,17.048,37100.0],["2013-12-26",17.1626,17.1626,16.7647,16.8929,44000.0],["2013-12-27",16.9603,16.9603,16.6568,16.8187,49800.0],["2013-12-30",16.758,16.758,16.5759,16.5827,25700.0],["2013-12-31",16.6231,16.8592,16.5355,16.731,87700.0],["2014-01-02",16.6973,16.8187,16.4815,16.5759,151100.0],["2014-01-03",16.5759,16.7445,16.4208,16.4613,266100.0],["2014-01-06",16.4882,16.6703,16.4478,16.495,126200.0],["2014-01-07",16.5962,16.7985,16.441,16.5624,79000.0],["2014-01-08",16.5287,16.6164,16.3871,16.5557,100100.0],["2014-01-09",16.5692,16.8254,16.5692,16.731,102700.0],["2014-01-10",16.7715,16.8322,16.522,16.6434,117900.0],["2014-01-13",16.6029,16.6029,16.3534,16.5152,103800.0],["2014-01-14",16.5894,16.5894,16.4006,16.5422,72300.0],["2014-01-15",16.5557,16.7445,16.3736,16.6164,78800.0],["2014-01-16",16.5355,16.5894,16.2859,16.4478,55700.0],["2014-01-17",16.3804,16.5355,16.3197,16.3534,89000.0],["2014-01-21",16.4208,16.6434,16.2253,16.3804,129000.0],["2014-01-22",16.3331,16.522,16.2927,16.4276,89500.0],["2014-01-23",16.3197,16.8457,16.1106,16.7647,183000.0],["2014-01-24",16.5827,16.6164,16.1241,16.1646,117400.0],["2014-01-27",16.2522,16.3736,15.9016,15.9757,91100.0],["2014-01-28",15.9555,16.1308,15.8543,16.0836,152800.0],["2014-01-29",15.8746,16.3871,15.47,15.5644,160000.0],["2014-01-30",15.6925,15.733,15.2204,15.6386,193400.0],["2014-01-31",15.3014,15.6723,15.2542,15.5576,234100.0],["2014-02-03",15.5711,15.7262,15.3014,15.4093,251900.0],["2014-02-04",15.4902,15.9488,15.4228,15.6858,131300.0],["2014-02-05",15.6588,15.7869,15.5104,15.6318,129500.0],["2014-02-06",15.6385,16.1241,15.6116,15.9825,182400.0],["2014-02-07",15.9825,16.1511,15.8206,16.0634,213200.0],["2014-02-10",16.0904,16.3264,15.9353,16.3197,217100.0],["2014-02-11",16.3466,16.7243,16.2455,16.5287,132900.0],["2014-02-12",16.583,16.9424,16.4338,16.6101,121700.0],["2014-02-13",16.5016,16.7525,16.4405,16.7186,135600.0],["2014-02-14",16.7254,16.7864,16.4541,16.7797,73700.0],["2014-02-18",16.8068,17.0035,16.6644,16.8339,186800.0],["2014-02-19",16.7254,16.8407,16.3863,16.3931,108700.0],["2014-02-20",16.3727,16.8068,16.2303,16.6372,115200.0],["2014-02-21",16.7254,16.956,16.5898,16.8204,154900.0],["2014-02-24",16.8271,17.1595,16.8271,17.0917,177900.0],["2014-02-25",17.1323,17.1323,16.8068,16.8543,105500.0],["2014-02-26",16.8882,17.1459,16.8814,17.112,112300.0],["2014-02-27",17.0984,17.1527,16.5287,17.1527,139000.0],["2014-02-28",17.1595,17.4647,17.0238,17.1595,193500.0],["2014-03-03",17.0374,17.1866,16.9221,17.0917,93000.0],["2014-03-04",17.2951,17.797,17.1256,17.5868,283300.0],["2014-03-05",17.5122,17.5325,17.3155,17.485,107700.0],["2014-03-06",17.5393,17.6478,17.4579,17.5936,132500.0],["2014-03-07",17.7292,17.8377,17.6817,17.8106,128600.0],["2014-03-10",17.7292,17.8309,17.6546,17.8309,83800.0],["2014-03-11",17.8174,17.8242,17.6207,17.6342,133200.0],["2014-03-12",17.5936,17.8106,17.4579,17.797,71100.0],["2014-03-13",17.8377,17.8377,17.5664,17.7428,70800.0],["2014-03-14",17.6682,17.892,17.641,17.7631,76600.0],["2014-03-17",17.8716,18.1226,17.797,17.9394,75100.0],["2014-03-18",17.58,17.58,17.2612,17.3833,242700.0],["2014-03-19",17.3358,17.4986,17.1595,17.3358,65300.0],["2014-03-20",17.2748,17.5868,17.2748,17.4783,60300.0],["2014-03-21",17.5189,17.7021,17.207,17.2883,183500.0],["2014-03-24",17.3494,17.5325,17.2137,17.2816,123700.0],["2014-03-25",17.3019,17.4579,17.2002,17.4036,121200.0],["2014-03-26",17.5596,17.5596,17.1391,17.1527,131600.0],["2014-03-27",17.112,17.2612,16.8271,16.956,159800.0],["2014-03-28",16.9153,17.3087,16.8407,16.9357,89100.0],["2014-03-31",17.0103,17.3833,16.9899,17.2409,120800.0],["2014-04-01",17.3155,17.6071,17.2002,17.5664,77100.0],["2014-04-02",17.5596,17.6003,17.268,17.5596,96400.0],["2014-04-03",17.5325,17.5596,17.3562,17.4308,92300.0],["2014-04-04",17.5732,17.5732,16.7729,16.9221,163900.0],["2014-04-07",16.8882,17.1934,16.2439,16.7864,126000.0],["2014-04-08",16.8204,16.9424,16.6847,16.7661,118500.0],["2014-04-09",16.8271,16.9017,16.6983,16.8678,141100.0],["2014-04-10",16.8136,16.8407,16.6237,16.7593,204100.0],["2014-04-11",16.6237,16.956,16.583,16.6847,151400.0],["2014-04-14",16.8746,17.0238,16.6644,16.8475,152600.0],["2014-04-15",16.8746,17.0238,16.6304,16.8882,149400.0],["2014-04-16",17.0238,17.0238,16.739,16.8543,82600.0],["2014-04-17",16.8204,17.1188,16.8204,17.051,107000.0],["2014-04-21",17.0442,17.1934,16.956,17.1459,74100.0],["2014-04-22",17.2205,17.5122,17.1866,17.3833,120900.0],["2014-04-23",17.4172,17.5529,17.2612,17.485,113600.0],["2014-04-24",17.5461,17.5529,17.4104,17.4986,152600.0],["2014-04-25",17.4647,17.6275,17.4647,17.4647,193100.0],["2014-04-28",17.5257,17.9055,17.3765,17.4918,93800.0],["2014-04-29",17.5732,17.6275,17.3562,17.4376,124300.0],["2014-04-30",17.424,17.6207,17.1391,17.3562,163400.0],["2014-05-01",17.2883,17.485,17.0306,17.2883,200000.0],["2014-05-02",17.3697,17.5732,17.2205,17.2951,121500.0],["2014-05-05",17.1798,17.2205,16.9628,17.0917,106600.0],["2014-05-06",17.0238,17.2137,16.9696,17.0035,265800.0],["2014-05-07",17.0035,17.2544,16.7661,17.2409,106100.0],["2014-05-08",17.268,17.3019,16.9289,16.9764,82600.0],["2014-05-09",16.8475,17.2748,16.8339,17.2476,70900.0],["2014-05-12",17.2477,17.7224,17.0713,17.5732,153800.0],["2014-05-13",17.5732,17.6275,17.3629,17.3833,139800.0],["2014-05-14",17.3969,17.4242,16.6604,16.7081,151200.0],["2014-05-15",16.6399,16.7422,16.2785,16.5513,171700.0],["2014-05-16",16.4899,16.5922,16.2717,16.524,176200.0],["2014-05-19",16.5308,16.9605,16.4831,16.9468,82000.0],["2014-05-20",16.9537,16.9537,16.599,16.7695,141700.0],["2014-05-21",16.79,16.9946,16.6945,16.8582,122000.0],["2014-05-22",16.8514,17.0287,16.8514,16.9127,77100.0],["2014-05-23",16.9673,17.1923,16.8855,17.1787,91600.0],["2014-05-27",17.2196,17.5742,17.2128,17.4106,156200.0],["2014-05-28",17.3219,17.3424,17.1378,17.2264,56000.0],["2014-05-29",17.206,17.3083,17.0423,17.0628,71300.0],["2014-05-30",17.1446,17.281,17.0082,17.0287,98200.0],["2014-06-02",17.0901,17.1923,16.79,17.0287,89800.0],["2014-06-03",16.9878,17.2605,16.9264,17.0832,110400.0],["2014-06-04",16.9809,17.1651,16.9741,17.0491,76100.0],["2014-06-05",17.0969,17.5265,17.015,17.4924,103700.0],["2014-06-06",17.5947,17.8266,17.3356,17.6493,118900.0],["2014-06-09",17.6083,18.0175,17.6083,17.9834,76800.0],["2014-06-10",17.9016,18.0107,17.7993,17.9289,124400.0],["2014-06-11",17.8198,17.9902,17.7447,17.8129,130800.0],["2014-06-12",17.8266,17.8811,17.4515,17.5538,100900.0],["2014-06-13",17.6561,17.7106,17.3697,17.4447,101600.0],["2014-06-16",17.3697,17.3901,17.1855,17.1992,117100.0],["2014-06-17",17.1855,17.5742,17.1855,17.4242,128300.0],["2014-06-18",17.4379,17.4583,17.2537,17.3901,114400.0],["2014-06-19",17.4788,17.4788,17.2537,17.2878,107200.0],["2014-06-20",17.3901,17.7175,17.3083,17.6561,379800.0],["2014-06-23",17.6424,17.8675,17.4788,17.5743,95000.0],["2014-06-24",17.4924,17.8675,17.4788,17.6083,180700.0],["2014-06-25",17.5265,17.7993,17.4447,17.7925,134600.0],["2014-06-26",17.7993,17.8539,17.5538,17.8061,96200.0],["2014-06-27",17.6629,17.8538,17.3424,17.3424,732300.0],["2014-06-30",17.3697,17.5606,17.2878,17.4924,154800.0],["2014-07-01",17.4856,17.8743,17.4856,17.7038,165500.0],["2014-07-02",17.6629,17.8675,17.4447,17.4924,75000.0],["2014-07-03",17.5265,17.8879,17.5265,17.7993,73800.0],["2014-07-07",17.7311,17.7652,17.5401,17.5811,80800.0],["2014-07-08",17.547,17.6561,17.3219,17.3969,116900.0],["2014-07-09",17.4242,17.5879,17.3697,17.3969,53100.0],["2014-07-10",17.1651,17.3969,17.1037,17.2537,123800.0],["2014-07-11",17.1992,17.3287,17.0628,17.2264,54400.0],["2014-07-14",17.3424,17.3492,17.1923,17.2469,96400.0],["2014-07-15",17.1241,17.3083,17.09,17.1855,96100.0],["2014-07-16",17.281,17.281,17.015,17.0969,80900.0],["2014-07-17",16.9605,17.0628,16.5922,16.7559,132600.0],["2014-07-18",16.6945,17.1378,16.5718,16.9946,113800.0],["2014-07-21",16.8104,16.8991,16.7218,16.8445,92000.0],["2014-07-22",16.715,16.8445,16.4899,16.7627,133900.0],["2014-07-23",16.7081,16.7968,16.599,16.6331,117200.0],["2014-07-24",16.6263,16.8241,16.5308,16.6195,97200.0],["2014-07-25",16.4558,16.6331,16.4558,16.5377,115100.0],["2014-07-28",16.5922,16.5922,16.2308,16.2717,61500.0],["2014-07-29",16.3399,16.4558,16.1899,16.3808,72200.0],["2014-07-30",16.4831,16.6741,16.3672,16.5172,68000.0],["2014-07-31",16.3603,16.4831,16.2035,16.2853,116700.0],["2014-08-01",16.3603,16.4695,15.9989,16.0739,86600.0],["2014-08-04",16.1694,16.4081,15.8693,16.0535,69600.0],["2014-08-05",16.0194,16.2308,15.8693,15.9239,77900.0],["2014-08-06",16.1285,16.5104,16.1285,16.4081,154300.0],["2014-08-07",16.4763,16.7491,16.2649,16.4899,185300.0],["2014-08-08",16.4763,16.6399,16.4013,16.5513,83800.0],["2014-08-11",16.5922,16.8104,16.5581,16.7286,88300.0],["2014-08-12",16.6331,16.6945,16.5445,16.6741,133800.0],["2014-08-13",16.7221,16.873,16.6123,16.6397,58400.0],["2014-08-14",16.6123,16.6466,16.5231,16.5505,50000.0],["2014-08-15",16.6397,16.6397,16.18,16.2967,163500.0],["2014-08-18",16.4888,16.6535,16.3653,16.6192,81500.0],["2014-08-19",16.578,16.6397,16.4888,16.5368,53100.0],["2014-08-20",16.4819,16.4956,16.3035,16.4202,49500.0],["2014-08-21",16.3927,16.4682,16.132,16.4682,114800.0],["2014-08-22",16.4682,16.4819,16.3721,16.3996,79900.0],["2014-08-25",16.4682,16.5231,16.3035,16.4682,56900.0],["2014-08-26",16.4476,16.5025,16.3516,16.4682,132100.0],["2014-08-27",16.4545,16.4545,16.3172,16.3653,47700.0],["2014-08-28",16.3447,16.3447,16.1594,16.2212,182500.0],["2014-08-29",16.3035,16.3035,16.1251,16.2143,100900.0],["2014-09-02",16.2623,16.4133,16.1594,16.2623,136200.0],["2014-09-03",16.2966,16.379,16.1526,16.2486,101300.0],["2014-09-04",16.3035,16.3996,14.9998,16.2143,157000.0],["2014-09-05",16.1045,16.2623,16.1045,16.18,94700.0],["2014-09-08",16.1457,16.3172,16.1457,16.2898,123500.0],["2014-09-09",16.2143,16.2143,15.8849,15.9536,130700.0],["2014-09-10",15.9467,16.2143,15.9467,16.1526,74200.0],["2014-09-11",16.0634,16.4407,16.0634,16.3996,79100.0],["2014-09-12",16.4133,16.5094,16.2212,16.3721,378500.0],["2014-09-15",16.3927,16.427,16.1663,16.228,91300.0],["2014-09-16",16.2349,16.3172,16.0702,16.1182,109300.0],["2014-09-17",15.9467,16.3927,15.885,16.2212,67100.0],["2014-09-18",16.2349,16.5094,16.1388,16.5025,231500.0],["2014-09-19",16.5231,16.6329,16.3996,16.4408,302200.0],["2014-09-22",16.3996,16.4888,16.2075,16.2555,88700.0],["2014-09-23",16.228,16.2967,15.9193,15.9947,129100.0],["2014-09-24",16.0359,16.0977,15.9261,16.0496,61900.0],["2014-09-25",15.9879,16.1114,15.6791,15.7614,89100.0],["2014-09-26",15.7614,15.9467,15.6791,15.8987,393400.0],["2014-09-29",15.782,16.0291,15.782,15.9673,97700.0],["2014-09-30",15.9742,16.0222,15.8232,15.8506,227100.0],["2014-10-01",15.8575,15.9398,15.5281,15.5762,123200.0],["2014-10-02",15.535,15.8644,15.535,15.7271,76800.0],["2014-10-03",15.9124,16.132,15.7614,15.7614,79800.0],["2014-10-06",15.782,15.7957,15.6242,15.6448,61500.0],["2014-10-07",15.5762,15.6379,15.384,15.3978,54500.0],["2014-10-08",15.4115,15.8849,15.3978,15.8506,82900.0],["2014-10-09",15.8232,15.8301,15.2743,15.3017,89300.0],["2014-10-10",15.2056,15.6448,15.137,15.3292,103600.0],["2014-10-13",15.3429,15.9193,15.288,15.8232,114600.0],["2014-10-14",15.8987,16.2555,15.734,15.8575,164700.0],["2014-10-15",15.6105,15.8712,15.3772,15.7683,160700.0],["2014-10-16",15.5693,16.0016,15.535,15.9261,175200.0],["2014-10-17",16.1594,16.1594,15.7134,15.8369,184200.0],["2014-10-20",15.7889,15.9261,15.6036,15.8506,88700.0],["2014-10-21",15.933,16.0839,15.6722,16.0702,128700.0],["2014-10-22",15.8163,15.9536,15.1988,15.2743,316500.0],["2014-10-23",14.9655,15.4321,14.7733,14.8488,336700.0],["2014-10-24",14.89,15.0135,14.4852,14.5469,135300.0],["2014-10-27",14.4371,14.8763,14.2587,14.6704,250800.0],["2014-10-28",14.7322,15.1164,14.6361,15.0753,277700.0],["2014-10-29",15.0547,15.3909,14.8763,15.288,209600.0],["2014-10-30",15.2605,15.5624,15.1233,15.336,205900.0],["2014-10-31",15.686,15.686,15.3497,15.4252,207800.0],["2014-11-03",15.4664,15.6105,15.3291,15.3909,104900.0],["2014-11-04",15.3017,15.7614,15.288,15.3635,180000.0],["2014-11-05",15.4389,15.6105,15.288,15.3154,144500.0],["2014-11-06",15.2811,15.4801,15.2056,15.4046,120600.0],["2014-11-07",15.384,15.6517,15.3292,15.6379,98700.0],["2014-11-10",15.6242,15.8987,15.6242,15.885,164900.0],["2014-11-11",15.9055,16.0496,15.8163,15.9673,87300.0],["2014-11-12",15.9189,16.2366,15.9189,16.2228,137200.0],["2014-11-13",16.2643,16.3679,16.1261,16.2366,118100.0],["2014-11-14",16.2435,16.2781,16.1538,16.2574,316200.0],["2014-11-17",16.2435,16.3886,16.2297,16.2297,129500.0],["2014-11-18",16.2988,16.4645,16.2228,16.2228,170200.0],["2014-11-19",16.2573,17.2588,15.9535,15.988,181000.0],["2014-11-20",15.9189,15.9949,15.9051,15.9811,142800.0],["2014-11-21",16.1676,16.1814,15.912,15.9259,129700.0],["2014-11-24",15.9811,16.2021,15.9189,16.1745,104800.0],["2014-11-25",16.2228,16.2988,16.1469,16.209,48800.0],["2014-11-26",16.2228,16.285,16.1469,16.2366,51300.0],["2014-11-28",16.3057,16.4369,15.8913,15.912,72100.0],["2014-12-01",15.9051,15.912,15.622,15.7325,169900.0],["2014-12-02",15.7601,16.5958,15.7325,16.5129,267500.0],["2014-12-03",16.4645,16.575,16.2574,16.354,102700.0],["2014-12-04",16.2781,16.3264,16.0709,16.2297,89200.0],["2014-12-05",16.209,16.7408,16.209,16.5543,163100.0],["2014-12-08",16.4784,16.7408,16.4231,16.4784,194200.0],["2014-12-09",16.354,16.8029,16.2366,16.7477,197900.0],["2014-12-10",16.6717,16.8513,16.2643,16.3333,133000.0],["2014-12-11",16.4438,16.7201,16.3748,16.5129,145100.0],["2014-12-12",16.285,16.5336,16.2228,16.2643,84600.0],["2014-12-15",16.3679,16.4024,16.0156,16.0364,145800.0],["2014-12-16",15.9189,16.2159,15.9189,16.0087,221500.0],["2014-12-17",16.0087,16.2919,15.8844,16.2505,276600.0],["2014-12-18",16.4162,16.7132,16.2574,16.6786,138800.0],["2014-12-19",16.6303,16.7891,16.4438,16.4991,351300.0],["2014-12-22",16.5543,16.7063,16.3817,16.6994,78700.0],["2014-12-23",16.7684,16.9065,16.6303,16.7063,63900.0],["2014-12-24",16.7753,16.7822,16.3471,16.7132,49900.0],["2014-12-26",16.7132,16.8237,16.6234,16.7201,55400.0],["2014-12-29",16.7615,16.8789,16.3471,16.8099,148300.0],["2014-12-30",16.7339,16.9065,16.6994,16.7684,53400.0],["2014-12-31",16.7339,16.9134,16.6027,16.6303,70800.0],["2015-01-02",16.7339,16.7339,16.1468,16.3609,70500.0],["2015-01-05",16.3195,16.4231,16.1538,16.2366,96200.0],["2015-01-06",16.2504,16.4024,15.7532,15.9949,122500.0],["2015-01-07",16.1261,16.2435,15.8844,15.9949,70100.0],["2015-01-08",16.1192,16.2988,15.9949,16.209,65700.0],["2015-01-09",16.1745,16.1745,15.8153,15.8637,64200.0],["2015-01-12",15.8154,15.8844,15.5874,15.7049,82800.0],["2015-01-13",15.8084,16.0433,15.6013,15.8015,160600.0],["2015-01-14",15.6772,15.9259,15.5805,15.7601,98200.0],["2015-01-15",15.7808,15.8982,15.5805,15.622,105400.0],["2015-01-16",15.5529,16.1054,15.5529,15.9949,98800.0],["2015-01-20",16.0433,16.0847,15.7187,15.7463,88700.0],["2015-01-21",15.6979,15.9328,15.5944,15.6082,105600.0],["2015-01-22",15.7532,16.3886,15.5391,16.2988,112400.0],["2015-01-23",16.2505,16.354,16.0433,16.2021,93700.0],["2015-01-26",16.1883,16.43,15.8361,16.2643,98200.0],["2015-01-27",16.0571,16.285,15.9673,16.0709,106600.0],["2015-01-28",15.6427,15.8775,14.7587,15.0073,269900.0],["2015-01-29",14.6965,14.6965,13.7573,14.1026,478000.0],["2015-01-30",13.9161,14.0473,13.7573,13.8125,390300.0],["2015-02-02",13.8264,14.3305,13.8264,14.296,152900.0],["2015-02-03",14.3927,15.47,14.3029,14.6758,196000.0],["2015-02-04",14.662,15.2421,14.6275,14.7863,127600.0],["2015-02-05",14.8623,15.3803,14.8623,15.2076,184400.0],["2015-02-06",15.249,15.5046,15.1316,15.2628,90000.0],["2015-02-09",15.1731,15.2767,14.8347,14.8899,69600.0],["2015-02-10",15.0626,15.4631,14.6758,14.8623,69900.0],["2015-02-11",14.8414,15.4604,14.6884,14.8345,55900.0],["2015-02-12",14.911,15.2935,14.911,15.2309,65000.0],["2015-02-13",15.2378,15.3491,15.0223,15.2031,81700.0],["2015-02-17",15.2518,15.5508,15.0362,15.0709,110200.0],["2015-02-18",15.0431,15.0709,14.8275,14.9527,72400.0],["2015-02-19",14.8971,14.9805,14.7997,14.9179,47200.0],["2015-02-20",14.9527,14.9527,14.6745,14.9527,85300.0],["2015-02-23",14.8623,15.21,14.8414,15.2031,116900.0],["2015-02-24",15.1892,15.4534,15.0779,15.2726,145800.0],["2015-02-25",15.2448,15.3213,15.0918,15.2378,61100.0],["2015-02-26",15.1892,15.4813,15.0848,15.3004,80100.0],["2015-02-27",15.2587,15.5995,15.1892,15.21,138100.0],["2015-03-02",15.1613,15.5091,15.064,15.2309,221800.0],["2015-03-03",15.1683,15.3004,15.0501,15.2239,175200.0],["2015-03-04",15.1613,15.2448,14.9597,15.0153,73400.0],["2015-03-05",15.0083,15.1683,14.7232,14.9944,80800.0],["2015-03-06",14.8275,15.1266,14.8136,14.904,137900.0],["2015-03-09",14.9527,15.0779,14.9179,15.0153,85300.0],["2015-03-10",14.911,14.911,14.6189,14.7858,57800.0],["2015-03-11",14.7788,14.904,14.6884,14.8692,69400.0],["2015-03-12",15.0779,15.7525,15.0501,15.669,454600.0],["2015-03-13",15.6899,15.7734,15.516,15.7038,77500.0],["2015-03-16",15.7803,15.8916,15.6621,15.7803,294500.0],["2015-03-17",15.7525,15.822,15.5647,15.7455,85300.0],["2015-03-18",15.6899,15.9264,15.5021,15.7803,126900.0],["2015-03-19",15.7177,15.8429,15.5786,15.6621,64300.0],["2015-03-20",15.7664,15.982,15.4117,15.8916,159400.0],["2015-03-23",15.822,15.9264,15.6829,15.8151,60400.0],["2015-03-24",15.7942,15.9959,15.6551,15.8707,62500.0],["2015-03-25",15.8846,15.9403,15.4117,15.4117,121100.0],["2015-03-26",15.4117,15.6273,15.3561,15.4674,116900.0],["2015-03-27",15.4743,15.5508,15.2935,15.4882,136100.0],["2015-03-30",15.523,15.7316,15.4256,15.6273,212700.0],["2015-03-31",15.5508,15.5925,15.3909,15.4465,74100.0],["2015-04-01",15.3839,15.6134,15.2587,15.5925,127800.0],["2015-04-02",15.6204,15.8707,15.6134,15.6273,73100.0],["2015-04-06",15.4604,15.6412,15.4604,15.5925,76800.0],["2015-04-07",15.5439,15.6482,15.4882,15.4952,71200.0],["2015-04-08",15.4882,15.6829,15.4674,15.6134,60800.0],["2015-04-09",15.7038,15.7108,15.5508,15.6412,52700.0],["2015-04-10",15.6551,15.6899,15.5786,15.6482,32800.0],["2015-04-13",15.5856,15.8568,15.5856,15.7664,41000.0],["2015-04-14",15.7734,15.7734,15.523,15.5925,141600.0],["2015-04-15",15.683,15.836,15.4048,15.6899,81700.0],["2015-04-16",15.6899,15.8429,15.6134,15.8081,38200.0],["2015-04-17",15.7108,15.8916,15.4048,15.4326,98900.0],["2015-04-20",14.7441,15.4187,14.6119,14.8901,258700.0],["2015-04-21",14.8553,14.911,14.6397,14.7788,256800.0],["2015-04-22",14.7441,15.0153,14.6815,14.9944,214200.0],["2015-04-23",14.9179,15.21,14.8623,15.1683,158000.0],["2015-04-24",15.1961,15.2518,15.0222,15.1683,61700.0],["2015-04-27",15.2309,15.4395,14.9457,15.1266,105300.0],["2015-04-28",15.1335,15.4604,15.1057,15.4117,78100.0],["2015-04-29",15.37,15.5717,15.2796,15.3004,56900.0],["2015-04-30",15.2031,15.5856,15.064,15.1335,262400.0],["2015-05-01",15.1196,15.2796,14.6189,14.9875,237100.0],["2015-05-04",15.0014,15.1474,14.904,14.9597,99100.0],["2015-05-05",14.9388,15.1613,14.8553,15.0292,154600.0],["2015-05-06",15.0431,15.2309,14.9736,15.21,151200.0],["2015-05-07",15.1822,15.3213,15.1266,15.2657,75600.0],["2015-05-08",15.4048,15.4048,15.2031,15.2935,57600.0],["2015-05-11",15.2309,15.4256,15.21,15.2865,69000.0],["2015-05-12",15.2239,15.3491,15.0014,15.3143,87000.0],["2015-05-13",15.3494,15.4055,15.1391,15.3003,57900.0],["2015-05-14",15.3003,15.5036,15.2793,15.3424,52500.0],["2015-05-15",15.3143,15.3143,15.034,15.1812,103000.0],["2015-05-18",15.2092,15.4896,15.2092,15.4125,90000.0],["2015-05-19",15.4335,15.5316,15.3704,15.4405,63400.0],["2015-05-20",15.4545,15.4685,15.2723,15.3634,71200.0],["2015-05-21",15.4125,15.4545,15.3564,15.4195,64500.0],["2015-05-22",15.3774,15.4545,15.2513,15.3634,111600.0],["2015-05-26",15.3073,15.3634,15.1742,15.2443,133800.0],["2015-05-27",15.2863,15.5106,15.2372,15.4545,102200.0],["2015-05-28",15.4405,15.4475,15.3003,15.3985,47600.0],["2015-05-29",15.4125,15.4125,15.1181,15.1461,83600.0],["2015-06-01",15.2793,15.2793,14.9639,15.2022,76200.0],["2015-06-02",15.1111,15.4966,15.1111,15.3704,86400.0],["2015-06-03",15.3844,15.6998,15.3844,15.5737,125700.0],["2015-06-04",15.4615,15.5877,15.2092,15.3354,69600.0],["2015-06-05",15.3914,15.6087,15.1952,15.5526,82900.0],["2015-06-08",15.4756,15.5947,15.4685,15.4896,82100.0],["2015-06-09",15.5386,15.6087,15.4265,15.5176,66900.0],["2015-06-10",15.5246,15.9662,15.4195,15.854,194800.0],["2015-06-11",15.847,16.0082,15.5316,15.9381,62800.0],["2015-06-12",15.9101,15.9732,15.7489,15.8751,53000.0],["2015-06-15",15.7909,15.9942,15.3494,15.84,108000.0],["2015-06-16",15.7629,16.0082,15.4826,15.9592,79700.0],["2015-06-17",16.0363,16.0573,15.805,15.9311,109800.0],["2015-06-18",16.0012,16.1764,15.8891,16.0993,109500.0],["2015-06-19",16.0503,16.3727,15.9381,16.2535,195100.0],["2015-06-22",16.4007,16.5689,16.3026,16.3517,70400.0],["2015-06-23",16.3166,16.618,16.3166,16.611,110700.0],["2015-06-24",16.611,16.625,16.3096,16.3657,114500.0],["2015-06-25",16.3937,16.5199,16.2605,16.3657,107400.0],["2015-06-26",16.4568,16.646,16.2816,16.597,511900.0],["2015-06-29",16.4778,16.59,16.2185,16.2185,104500.0],["2015-06-30",16.3517,16.4638,16.1204,16.2886,79100.0],["2015-07-01",16.4778,16.597,16.3096,16.5759,118800.0],["2015-07-02",16.597,16.597,16.0993,16.2325,67800.0],["2015-07-06",16.1134,16.4147,15.9802,16.3166,55500.0],["2015-07-07",16.2465,16.2465,15.9451,16.1134,86900.0],["2015-07-08",15.9732,16.1694,15.9101,16.0573,95600.0],["2015-07-09",16.2816,16.4218,16.1484,16.1484,77000.0],["2015-07-10",16.3447,16.5549,16.1764,16.4218,215000.0],["2015-07-13",16.4918,16.625,16.4498,16.5829,126700.0],["2015-07-14",16.5549,16.59,16.4217,16.5409,61400.0],["2015-07-15",16.5689,16.7301,16.4358,16.597,92000.0],["2015-07-16",16.618,16.7512,16.5059,16.5409,82300.0],["2015-07-17",16.604,16.604,16.3236,16.4428,69500.0],["2015-07-20",16.4918,16.5619,16.3657,16.4288,68100.0],["2015-07-21",16.4428,16.7231,16.1905,16.3096,71600.0],["2015-07-22",16.5759,17.1226,16.5759,16.8213,204800.0],["2015-07-23",16.9124,17.1156,16.8493,16.9895,222900.0],["2015-07-24",16.9614,17.1016,16.8563,16.9965,161700.0],["2015-07-27",16.8142,16.9754,16.8142,16.9544,102100.0],["2015-07-28",17.0245,17.1086,16.8773,17.1016,111400.0],["2015-07-29",17.0876,17.1997,17.0245,17.0806,147500.0],["2015-07-30",17.0175,17.2418,16.9965,17.2278,156300.0],["2015-07-31",17.2418,17.3259,17.1577,17.2979,147200.0],["2015-08-03",17.2628,17.417,17.0525,17.2768,95100.0],["2015-08-04",17.2908,17.4871,17.1437,17.2558,65100.0],["2015-08-05",17.3679,17.5221,17.2348,17.41,74800.0],["2015-08-06",17.438,17.4731,17.0876,17.2278,106300.0],["2015-08-07",17.1156,17.2838,16.9824,17.0806,90200.0],["2015-08-10",17.0946,17.4521,17.0946,17.3259,121700.0],["2015-08-11",17.1787,17.3399,16.9965,17.0876,88100.0],["2015-08-12",17.0876,17.1299,16.777,16.9747,109000.0],["2015-08-13",16.9676,17.264,16.9041,17.0241,92100.0],["2015-08-14",16.9535,17.2005,16.9535,17.1864,125400.0],["2015-08-17",17.0876,17.3558,16.9605,17.1582,87100.0],["2015-08-18",17.1229,17.3134,17.0805,17.1158,49400.0],["2015-08-19",17.0593,17.1793,16.9111,16.9111,197200.0],["2015-08-20",16.777,16.8264,16.5794,16.5865,77400.0],["2015-08-21",16.29,16.8688,16.29,16.5088,124600.0],["2015-08-24",15.8101,16.4382,15.3654,15.7818,130500.0],["2015-08-25",16.2406,16.4594,15.4431,15.4642,134600.0],["2015-08-26",15.796,16.3959,15.5983,15.8807,308100.0],["2015-08-27",15.8807,16.2689,15.8101,16.2618,261300.0],["2015-08-28",16.283,16.5582,16.1771,16.4453,150100.0],["2015-08-31",16.4453,16.6994,16.3535,16.657,153600.0],["2015-09-01",16.4241,16.5582,15.9724,16.0924,239900.0],["2015-09-02",16.3535,16.4735,16.2194,16.4735,115400.0],["2015-09-03",16.5935,16.7841,16.29,16.657,151000.0],["2015-09-04",16.5159,16.6218,16.3606,16.4735,101600.0],["2015-09-08",16.7912,16.9958,16.657,16.8194,79500.0],["2015-09-09",16.9182,16.9535,16.5582,16.5653,83000.0],["2015-09-10",16.5371,16.9253,16.4806,16.6641,73800.0],["2015-09-11",16.5582,16.7276,16.5018,16.7206,66300.0],["2015-09-14",16.7276,16.8335,16.6218,16.6712,60200.0],["2015-09-15",16.7417,17.137,16.6782,17.0735,129300.0],["2015-09-16",17.017,17.0805,16.897,17.0382,81900.0],["2015-09-17",17.0735,17.1864,16.6218,16.657,227000.0],["2015-09-18",16.3606,16.5371,16.2265,16.3465,221600.0],["2015-09-21",16.5794,16.8264,16.5794,16.77,45100.0],["2015-09-22",16.6641,16.7629,16.5159,16.6641,62500.0],["2015-09-23",16.7135,16.9041,16.7135,16.7488,54700.0],["2015-09-24",16.6359,17.0382,16.6288,17.0241,106500.0],["2015-09-25",17.2217,17.257,16.9394,16.9605,157800.0],["2015-09-28",16.8829,17.0805,16.7488,16.9182,151800.0],["2015-09-29",16.9817,17.1088,16.8335,16.9464,64100.0],["2015-09-30",17.0735,17.1582,16.8758,16.9394,187000.0],["2015-10-01",16.9888,17.01,16.5794,16.7912,146300.0],["2015-10-02",16.6571,16.7276,16.0783,16.6641,116900.0],["2015-10-05",16.8406,17.0735,16.8406,17.0664,92300.0],["2015-10-06",16.9676,17.1229,16.8264,16.9041,91900.0],["2015-10-07",16.9817,17.2288,16.9323,17.1935,77400.0],["2015-10-08",17.1864,17.5111,16.8547,17.4758,188500.0],["2015-10-09",17.5675,17.6805,17.4052,17.5252,153600.0],["2015-10-12",17.497,17.9134,17.4546,17.8357,106100.0],["2015-10-13",17.7299,17.9275,17.6664,17.8993,220900.0],["2015-10-14",17.9628,17.9628,17.2076,17.3911,180200.0],["2015-10-15",17.4899,17.9416,17.3699,17.9346,235700.0],["2015-10-16",17.984,18.1957,17.7581,18.1039,210600.0],["2015-10-19",18.1322,18.3157,17.9063,17.9628,154700.0],["2015-10-20",18.2098,18.9439,17.991,18.0334,250200.0],["2015-10-21",18.2522,18.351,17.7652,17.8216,201800.0],["2015-10-22",17.9346,18.1957,17.9063,17.9981,204100.0],["2015-10-23",18.1039,18.351,17.984,18.3086,128000.0],["2015-10-26",18.351,18.478,18.1181,18.1886,115700.0],["2015-10-27",18.1463,18.2804,17.8851,17.9275,124800.0],["2015-10-28",17.991,18.5204,17.8993,18.4921,218400.0],["2015-10-29",18.4568,18.5768,18.2663,18.4145,167600.0],["2015-10-30",18.4357,18.4357,17.6169,17.6805,163400.0],["2015-11-02",17.744,18.0545,17.7369,17.9628,173200.0],["2015-11-03",18.1534,18.7039,17.9981,18.1745,178300.0],["2015-11-04",18.1886,18.2804,18.1251,18.1463,121600.0],["2015-11-05",18.1604,18.351,18.1463,18.2451,218400.0],["2015-11-06",18.3863,18.6686,18.2451,18.5627,396400.0],["2015-11-09",18.5627,18.6404,18.2451,18.358,168300.0],["2015-11-10",18.3367,18.7491,18.0808,18.614,220600.0],["2015-11-11",18.6922,18.9695,18.678,18.8629,163100.0],["2015-11-12",18.6993,18.9553,18.6993,18.806,212400.0],["2015-11-13",18.6922,18.8913,18.5429,18.6282,180200.0],["2015-11-16",18.6282,18.7278,18.4718,18.7135,141600.0],["2015-11-17",18.7633,19.0193,18.6638,18.6993,122200.0],["2015-11-18",18.7918,18.7918,18.4789,18.7562,120200.0],["2015-11-19",18.7349,18.9197,18.678,18.7491,95900.0],["2015-11-20",18.806,18.9126,18.6993,18.7491,133900.0],["2015-11-23",18.7562,18.9553,18.742,18.9126,72500.0],["2015-11-24",18.8273,19.0833,18.7349,19.0051,70900.0],["2015-11-25",18.9979,19.0975,18.8984,18.9908,52000.0],["2015-11-27",19.0335,19.1899,18.8557,19.1401,63300.0],["2015-11-30",19.1757,19.2752,19.005,19.0904,105900.0],["2015-12-01",19.2112,19.3392,18.9268,19.0904,64800.0],["2015-12-02",19.0477,19.197,18.9197,19.0477,131500.0],["2015-12-03",19.1188,19.3748,18.9837,19.0406,172600.0],["2015-12-04",19.0762,19.3463,19.0051,19.2895,90400.0],["2015-12-07",19.2823,19.3037,18.8415,18.9553,217000.0],["2015-12-08",18.8486,19.1188,18.6638,18.9197,147200.0],["2015-12-09",18.7562,19.0264,18.4789,18.5785,244900.0],["2015-12-10",18.5998,18.7206,18.4576,18.5216,51700.0],["2015-12-11",18.1803,18.4434,17.9172,17.9812,109700.0],["2015-12-14",18.0096,18.358,17.8746,18.1234,109300.0],["2015-12-15",18.223,18.6282,18.2158,18.5785,96900.0],["2015-12-16",18.6851,18.6851,18.2869,18.5927,127400.0],["2015-12-17",18.4505,18.614,18.1519,18.2301,152100.0],["2015-12-18",18.1234,18.5073,17.6399,17.6826,351800.0],["2015-12-21",17.7466,18.1021,17.5404,17.8817,102900.0],["2015-12-22",17.9528,17.9883,17.5617,17.9883,84200.0],["2015-12-23",18.1021,18.1163,16.9005,17.9883,72600.0],["2015-12-24",17.9883,18.3509,17.9883,18.1661,41300.0],["2015-12-28",18.0736,18.3651,17.8319,18.1732,87100.0],["2015-12-29",18.2656,18.4931,18.1945,18.422,50000.0],["2015-12-30",18.3865,18.4363,18.2443,18.2941,69600.0],["2015-12-31",18.2301,18.4291,17.8959,17.9457,118500.0],["2016-01-04",17.7679,17.9172,17.6115,17.7466,259000.0],["2016-01-05",17.7964,18.0097,17.6542,17.9172,116000.0],["2016-01-06",17.6399,18.1163,17.6399,17.9101,133200.0],["2016-01-07",17.6684,17.9385,17.6684,17.6968,116800.0],["2016-01-08",18.0168,18.0523,17.3769,17.3911,149000.0],["2016-01-11",17.4409,17.7466,17.3697,17.6542,94600.0],["2016-01-12",17.7892,17.7892,17.2986,17.583,116200.0],["2016-01-13",17.5546,17.6399,16.8863,17.0142,128600.0],["2016-01-14",17.0356,17.4764,16.8863,17.2489,118600.0],["2016-01-15",16.7654,17.1138,16.609,16.936,134100.0],["2016-01-19",17.0498,17.2915,16.8009,16.9858,98700.0],["2016-01-20",16.6374,16.9076,16.1824,16.225,213100.0],["2016-01-21",16.1468,16.1824,15.514,15.5922,192800.0],["2016-01-22",15.7913,16.0686,15.5922,15.898,137100.0],["2016-01-25",15.8624,17.5902,15.2154,15.2652,194400.0],["2016-01-26",15.3647,15.77,15.2083,15.4927,159400.0],["2016-01-27",15.4927,15.6989,15.2083,15.5496,241800.0],["2016-01-28",15.7344,16.026,15.3078,15.8909,97600.0],["2016-01-29",15.9335,16.353,15.9193,16.3317,249900.0],["2016-02-01",16.2535,16.5023,16.1184,16.2393,151200.0],["2016-02-02",16.0331,16.1397,15.7487,15.8553,122400.0],["2016-02-03",15.9477,15.9477,15.5069,15.642,185900.0],["2016-02-04",15.6136,15.7842,15.4358,15.578,181300.0],["2016-02-05",15.6065,15.6776,15.3647,15.3647,197700.0],["2016-02-08",15.1941,15.4643,14.9595,15.2865,221700.0],["2016-02-09",15.0803,15.3647,15.0803,15.2296,153600.0],["2016-02-10",15.3659,15.5955,15.2009,15.2081,107800.0],["2016-02-11",14.8996,15.3229,14.7562,15.1149,206200.0],["2016-02-12",15.079,15.8035,15.079,15.739,127900.0],["2016-02-16",15.9757,16.858,15.7318,15.8968,173100.0],["2016-02-17",15.9757,16.0833,15.8035,15.8681,171600.0],["2016-02-18",15.8824,16.0403,15.7892,15.8179,186000.0],["2016-02-19",15.7748,16.2698,15.7461,16.1048,140300.0],["2016-02-22",16.2339,16.2626,15.9972,16.0187,127100.0],["2016-02-23",15.9327,15.9972,15.8107,15.9398,158800.0],["2016-02-24",15.739,15.9829,15.4664,15.9255,145800.0],["2016-02-25",15.9685,16.2483,15.9613,16.2268,122900.0],["2016-02-26",16.3918,16.6572,15.8896,16.5424,150200.0],["2016-02-29",16.7361,16.8939,16.3129,16.3272,162600.0],["2016-03-01",16.4635,16.7433,16.4635,16.6285,313600.0],["2016-03-02",16.5711,16.8652,16.5711,16.8294,157100.0],["2016-03-03",16.8078,17.1593,16.7146,17.0159,129200.0],["2016-03-04",17.0374,17.2096,16.9011,16.9441,135400.0],["2016-03-07",16.8437,17.1091,16.7433,17.0589,102200.0],["2016-03-08",16.9657,17.1306,16.8724,16.8796,141500.0],["2016-03-09",16.9728,16.9872,16.7433,16.7863,47600.0],["2016-03-10",16.815,16.9585,16.5209,16.772,51000.0],["2016-03-11",16.9944,17.0446,16.8078,16.8294,212200.0],["2016-03-14",16.8078,17.0374,16.7361,16.8868,104500.0],["2016-03-15",16.7361,16.8509,16.5926,16.7505,70200.0],["2016-03-16",16.6428,16.8867,16.5783,16.6428,156400.0],["2016-03-17",16.6141,16.7791,16.2842,16.7218,306700.0],["2016-03-18",16.8365,16.9728,16.7218,16.8437,291000.0],["2016-03-21",16.8652,16.8724,16.5568,16.6428,120500.0],["2016-03-22",16.5496,16.65,16.4061,16.5926,124000.0],["2016-03-23",16.5065,16.7074,16.3272,16.3487,157600.0],["2016-03-24",16.2124,16.6428,16.1335,16.5783,361000.0],["2016-03-28",17.2167,17.5898,17.0159,17.353,756500.0],["2016-03-29",17.353,17.7117,17.188,17.6902,273600.0],["2016-03-30",17.7476,17.9269,17.6543,17.7189,127600.0],["2016-03-31",17.6687,17.8695,17.6185,17.6687,109400.0],["2016-04-01",17.5826,17.9054,17.4678,17.8121,139700.0],["2016-04-04",17.7906,17.9843,17.7189,17.7476,73400.0],["2016-04-05",17.6615,17.7619,17.5395,17.5754,105800.0],["2016-04-06",17.5682,17.5754,17.2885,17.4032,110400.0],["2016-04-07",17.3746,17.5826,17.0661,17.1737,147200.0],["2016-04-08",17.3243,17.5467,17.2024,17.4032,96900.0],["2016-04-11",17.4535,17.7619,17.3387,17.3746,96700.0],["2016-04-12",17.3746,17.7045,17.3746,17.6185,64300.0],["2016-04-13",17.6759,18.135,17.5969,18.1278,102600.0],["2016-04-14",18.1063,18.3932,17.9126,18.0776,199800.0],["2016-04-15",17.9915,18.2139,17.9556,18.0991,79600.0],["2016-04-18",18.0847,18.4004,18.0417,18.3502,87300.0],["2016-04-19",18.4578,18.508,18.2569,18.4363,63500.0],["2016-04-20",18.6515,19.2325,18.5941,19.0245,129700.0],["2016-04-21",19.1178,19.1751,19.0101,19.0675,169200.0],["2016-04-22",19.1106,19.1608,19.0388,19.1321,128600.0],["2016-04-25",19.1321,19.1321,18.8236,18.9599,76100.0],["2016-04-26",19.046,19.1895,18.838,19.1393,239500.0],["2016-04-27",19.1034,19.1895,18.9599,19.046,207000.0],["2016-04-28",18.8882,19.1464,18.881,18.9097,113700.0],["2016-04-29",18.7949,19.0102,18.7949,18.9456,128300.0],["2016-05-02",18.9456,19.2469,18.8882,19.1895,135400.0],["2016-05-03",19.0604,19.168,18.6371,18.7662,173200.0],["2016-05-04",18.6156,18.8882,18.4363,18.7519,77300.0],["2016-05-05",18.7591,18.881,18.5797,18.7089,117700.0],["2016-05-06",18.6802,19.0245,18.4721,18.7447,89700.0],["2016-05-09",18.7017,18.8882,18.551,18.6228,89200.0],["2016-05-10",18.6802,18.9886,18.6802,18.9025,72000.0],["2016-05-11",18.8375,18.982,18.8086,18.8447,85400.0],["2016-05-12",18.8592,18.9676,18.6569,18.7653,71900.0],["2016-05-13",18.7147,18.9314,18.534,18.5846,118900.0],["2016-05-16",18.5846,19.1049,18.5846,18.9098,99300.0],["2016-05-17",18.8953,19.0326,18.4329,18.534,118900.0],["2016-05-18",18.534,19.0832,18.534,19.0832,159400.0],["2016-05-19",18.982,19.1121,18.7002,18.8592,142100.0],["2016-05-20",18.8736,19.1627,18.8736,19.0615,93500.0],["2016-05-23",19.0687,19.1049,18.8664,18.9531,74500.0],["2016-05-24",19.0181,19.5673,19.0181,19.2494,184100.0],["2016-05-25",19.2566,19.3433,19.1771,19.2783,186000.0],["2016-05-26",19.3216,19.5456,19.2422,19.3433,162700.0],["2016-05-27",19.43,19.7407,19.3361,19.7407,151000.0],["2016-05-31",19.7263,19.7407,19.4878,19.6107,120200.0],["2016-06-01",19.5095,19.7552,19.3361,19.7407,64800.0],["2016-06-02",19.6468,19.654,19.4734,19.6396,74500.0],["2016-06-03",19.495,19.495,19.0326,19.4372,70800.0],["2016-06-06",19.43,19.7913,19.43,19.7263,100600.0],["2016-06-07",19.7407,19.7407,19.4517,19.4589,102300.0],["2016-06-08",19.4445,19.5601,19.3505,19.495,230600.0],["2016-06-09",19.3722,19.4372,19.076,19.3216,76100.0],["2016-06-10",19.1049,19.3505,18.9603,19.2277,60400.0],["2016-06-13",18.982,19.2638,18.9025,18.982,73000.0],["2016-06-14",18.9387,19.0687,18.6063,18.7002,83800.0],["2016-06-15",18.7291,18.9748,18.6063,18.7002,66400.0],["2016-06-16",18.628,18.7002,18.469,18.6569,97400.0],["2016-06-17",18.6858,18.8736,18.4907,18.6207,225400.0],["2016-06-20",18.8736,19.076,18.8014,18.8231,80800.0],["2016-06-21",18.8592,18.9531,18.6858,18.8447,55600.0],["2016-06-22",18.8231,19.0326,18.758,18.7653,58400.0],["2016-06-23",18.8881,19.3216,18.8881,19.2927,83400.0],["2016-06-24",18.5123,18.7147,17.9126,18.086,291300.0],["2016-06-27",17.8548,17.8909,17.3057,17.414,146100.0],["2016-06-28",17.5802,17.6597,17.3057,17.4429,172000.0],["2016-06-29",17.5658,18.693,17.4068,17.7609,150200.0],["2016-06-30",17.7826,18.0499,17.7103,17.8548,224200.0],["2016-07-01",17.7536,17.9849,17.7103,17.862,110900.0],["2016-07-05",17.7175,18.6135,17.5152,17.6525,77200.0],["2016-07-06",17.5585,18.5123,16.8215,17.8042,80800.0],["2016-07-07",17.8693,18.2811,17.6669,17.7826,61800.0],["2016-07-08",18.0065,18.4834,17.8404,18.18,97900.0],["2016-07-11",18.2378,18.4979,17.3418,18.4473,69100.0],["2016-07-12",18.5774,18.8881,18.4473,18.6569,119500.0],["2016-07-13",18.6569,18.8375,17.8765,18.7363,78300.0],["2016-07-14",19.0326,19.1049,18.6785,18.8953,107700.0],["2016-07-15",19.0904,19.1338,18.7436,18.9459,101200.0],["2016-07-18",18.852,19.0181,18.6352,18.7147,91200.0],["2016-07-19",18.7002,18.982,18.6352,18.9098,103200.0],["2016-07-20",19.0109,19.0615,18.7147,18.8881,113900.0],["2016-07-21",18.8447,18.9387,17.1467,18.8664,125300.0],["2016-07-22",18.9242,19.6179,18.4907,19.6179,173700.0],["2016-07-25",19.6251,19.7841,19.3939,19.3939,241200.0],["2016-07-26",19.4372,19.5023,19.2349,19.3794,185200.0],["2016-07-27",19.4083,19.6179,19.365,19.5529,106800.0],["2016-07-28",19.6107,19.6107,19.365,19.4589,54300.0],["2016-07-29",19.4951,19.6323,19.3578,19.3939,101500.0],["2016-08-01",19.3433,19.6251,19.2927,19.3722,80000.0],["2016-08-02",19.2711,19.43,19.141,19.141,48100.0],["2016-08-03",19.1919,19.3157,19.1774,19.3011,56300.0],["2016-08-04",19.2429,19.4248,19.2138,19.2938,52500.0],["2016-08-05",19.3884,19.927,19.272,19.7815,102900.0],["2016-08-08",19.8688,19.9052,19.352,19.6796,84500.0],["2016-08-09",19.6141,19.8906,19.6141,19.8615,63900.0],["2016-08-10",19.8615,19.9197,19.6141,19.6577,64500.0],["2016-08-11",19.7887,19.8397,19.6432,19.7742,88200.0],["2016-08-12",19.6868,19.8178,19.4976,19.8106,69800.0],["2016-08-15",19.8033,19.9488,19.7815,19.9125,106800.0],["2016-08-16",19.8542,19.927,19.6868,19.7742,109100.0],["2016-08-17",19.7014,19.8979,19.7014,19.796,79600.0],["2016-08-18",19.796,19.8542,19.7087,19.796,131300.0],["2016-08-19",19.796,20.2327,19.796,20.0507,126800.0],["2016-08-22",19.9634,20.3491,19.927,20.1235,85700.0],["2016-08-23",20.1308,20.3055,20.0726,20.0871,67200.0],["2016-08-24",20.0507,20.0507,19.6141,19.6286,206200.0],["2016-08-25",19.6141,19.796,19.5558,19.7159,193700.0],["2016-08-26",19.7087,19.8469,19.6432,19.7159,199700.0],["2016-08-29",19.7596,19.8324,19.6868,19.7232,122200.0],["2016-08-30",19.6868,20.0071,19.6868,19.9779,171100.0],["2016-08-31",20.0507,20.3273,19.927,20.2545,215800.0],["2016-09-01",20.2472,20.3127,19.8979,20.1526,118200.0],["2016-09-02",20.1745,20.2836,20.0289,20.189,73500.0],["2016-09-06",20.1526,20.1526,19.847,19.927,78900.0],["2016-09-07",19.9416,20.3127,19.8397,20.3055,148100.0],["2016-09-08",20.2618,20.32,20.0362,20.1235,122300.0],["2016-09-09",19.9852,20.1599,19.8251,19.8251,164200.0],["2016-09-12",19.8324,19.9561,19.6286,19.9561,141300.0],["2016-09-13",19.8033,19.8033,19.4321,19.6504,88400.0],["2016-09-14",19.5995,19.7305,19.4539,19.4758,89100.0],["2016-09-15",19.5631,19.7014,19.3011,19.5995,159700.0],["2016-09-16",19.5995,19.6359,19.3157,19.5486,208300.0],["2016-09-19",19.6504,19.7887,19.4612,19.534,58900.0],["2016-09-20",19.6796,19.7451,19.5995,19.6141,76800.0],["2016-09-21",19.7378,19.8615,19.5631,19.6723,80500.0],["2016-09-22",19.8324,20.0507,19.7014,20.0435,87800.0],["2016-09-23",19.9416,19.978,19.8033,19.8469,106900.0],["2016-09-26",19.7669,19.7669,19.4394,19.4539,67300.0],["2016-09-27",19.4394,19.6432,19.3666,19.6068,65000.0],["2016-09-28",19.7087,19.7887,19.4394,19.7232,137300.0],["2016-09-29",19.7014,19.8979,19.3448,19.3593,109300.0],["2016-09-30",19.4467,19.6577,19.272,19.4831,234200.0],["2016-10-03",19.3302,19.5849,19.0173,19.4175,133000.0],["2016-10-04",19.4976,19.7669,19.4176,19.5995,76100.0],["2016-10-05",19.7451,19.8979,19.3884,19.7815,73200.0],["2016-10-06",19.8106,19.8688,19.6504,19.7887,60800.0],["2016-10-07",19.796,19.8324,19.5413,19.7159,53500.0],["2016-10-10",19.796,19.9925,19.7159,19.9561,79300.0],["2016-10-11",19.9343,20.058,19.6068,19.7523,64700.0],["2016-10-12",19.7887,19.9416,19.7305,19.8251,51400.0],["2016-10-13",19.7014,19.7014,19.2574,19.4175,84600.0],["2016-10-14",19.5849,19.7523,19.5194,19.5849,65000.0],["2016-10-17",19.534,19.6504,19.4175,19.4539,58500.0],["2016-10-18",19.6359,19.7014,19.4321,19.6068,64300.0],["2016-10-19",19.6141,19.9343,19.4394,19.8251,67800.0],["2016-10-20",20.1599,20.32,19.5922,20.2763,149500.0],["2016-10-21",20.0653,20.4001,20.0434,20.3855,88300.0],["2016-10-24",20.5747,20.7349,20.4292,20.5384,102000.0],["2016-10-25",20.5238,20.6766,20.4219,20.6039,137900.0],["2016-10-26",20.4292,20.7276,20.2836,20.2909,100400.0],["2016-10-27",20.4583,20.6912,20.3055,20.4292,93700.0],["2016-10-28",20.5238,20.8731,20.1526,20.3055,61000.0],["2016-10-31",20.371,20.5165,20.2763,20.3273,99700.0],["2016-11-01",20.3346,20.7858,20.1381,20.2254,91600.0],["2016-11-02",20.189,20.3564,19.8324,19.9197,85600.0],["2016-11-03",20.0435,20.0871,19.8542,19.9052,71100.0],["2016-11-04",19.9197,20.24,19.8178,19.8178,87900.0],["2016-11-07",20.2472,20.5747,20.2472,20.3855,86700.0],["2016-11-08",20.3346,20.4146,20.2327,20.2472,45400.0],["2016-11-09",20.5771,21.5081,20.2839,21.4715,143500.0],["2016-11-10",21.8013,22.6004,21.4201,22.4391,210300.0],["2016-11-11",22.3951,23.7366,21.9553,23.7,227100.0],["2016-11-14",24.0152,24.7409,23.9272,24.1471,265800.0],["2016-11-15",24.1252,24.3817,23.6413,24.3451,143800.0],["2016-11-16",24.3011,24.5577,23.2528,24.455,151100.0],["2016-11-17",24.6603,25.0855,24.3304,24.8875,103400.0],["2016-11-18",24.6969,24.9828,23.6047,24.9462,173400.0],["2016-11-21",24.9462,24.9902,24.5723,24.9169,141500.0],["2016-11-22",24.9608,24.9608,24.7116,24.9462,248600.0],["2016-11-23",24.9462,24.9608,24.8142,24.9462,259700.0],["2016-11-25",24.9462,24.9535,24.6456,24.9462,70700.0],["2016-11-28",24.9242,24.9902,24.7189,24.7629,233300.0],["2016-11-29",24.9242,25.2247,24.7776,24.8069,169000.0],["2016-11-30",25.0195,25.364,24.7189,24.7776,138500.0],["2016-12-01",24.9242,25.43,24.8289,25.1588,152200.0],["2016-12-02",24.9682,24.9682,24.5503,24.5796,130000.0],["2016-12-05",24.7629,25.1368,24.6969,25.0855,115400.0],["2016-12-06",25.2541,25.452,25.0122,25.3787,88800.0],["2016-12-07",25.386,25.7012,25.1881,25.6279,91700.0],["2016-12-08",25.8845,26.4563,25.7232,26.2877,140100.0],["2016-12-09",26.405,26.405,26.0091,26.2877,110200.0],["2016-12-12",26.0018,26.1631,25.2321,25.496,140600.0],["2016-12-13",25.6573,25.8845,25.4667,25.7672,133500.0],["2016-12-14",25.7379,26.0898,25.5986,25.8332,129800.0],["2016-12-15",25.8992,26.1851,25.7745,26.1337,205300.0],["2016-12-16",26.207,26.251,25.7159,25.8772,302500.0],["2016-12-19",25.8405,26.2144,25.7745,26.1044,107700.0],["2016-12-20",26.1924,26.427,26.0165,26.427,98400.0],["2016-12-21",26.3317,26.7275,26.2437,26.4416,112800.0],["2016-12-22",26.5369,26.7569,26.0898,26.317,169100.0],["2016-12-23",26.4563,26.5443,26.273,26.3976,89500.0],["2016-12-27",26.5149,26.8888,26.383,26.8521,141300.0],["2016-12-28",26.8961,26.8961,26.1484,26.3317,147300.0],["2016-12-29",26.4929,26.5223,26.0091,26.2437,146100.0],["2016-12-30",26.2144,26.3097,26.0824,26.1997,75200.0],["2017-01-03",26.2364,26.5443,25.7672,26.0531,227500.0],["2017-01-04",26.2144,26.4563,26.2144,26.3976,173900.0],["2017-01-05",26.427,26.5149,25.7306,26.0824,147000.0],["2017-01-06",26.1338,26.2804,25.9138,26.0165,58600.0],["2017-01-09",25.8259,25.9431,25.474,25.4886,117600.0],["2017-01-10",25.5986,26.1337,25.32,25.8845,121100.0],["2017-01-11",25.8772,26.0898,25.408,25.9285,112900.0],["2017-01-12",25.8552,25.8552,25.0342,25.2467,117500.0],["2017-01-13",25.4447,25.8918,25.4007,25.5326,98100.0],["2017-01-17",25.342,25.342,24.609,24.631,97800.0],["2017-01-18",24.8582,24.9095,24.5137,24.8729,83500.0],["2017-01-19",24.9755,25.0708,24.5357,24.5723,61800.0],["2017-01-20",24.6163,25.1294,24.6163,24.8509,149200.0],["2017-01-23",24.8142,24.8729,24.5503,24.7556,78600.0],["2017-01-24",25.1881,26.1997,24.5943,26.0384,233900.0],["2017-01-25",26.5369,27.7465,26.5369,27.6072,292000.0],["2017-01-26",27.6365,27.9004,27.0427,27.6658,138000.0],["2017-01-27",27.7025,27.7685,27.1894,27.3873,97700.0],["2017-01-30",27.226,27.226,26.6469,26.8521,98500.0],["2017-01-31",26.7788,27.138,26.5516,26.9474,92000.0],["2017-02-01",27.314,27.5339,26.7569,26.8448,93500.0],["2017-02-02",26.7055,26.8302,26.3024,26.5076,97200.0],["2017-02-03",26.8888,27.116,26.5736,26.9181,111800.0],["2017-02-06",26.8155,27.0574,26.6102,26.6835,131300.0],["2017-02-07",26.8082,26.8522,26.4343,26.5516,68500.0],["2017-02-08",26.441,26.441,25.8145,26.1314,75600.0],["2017-02-09",26.1241,26.6032,26.1241,26.4853,129700.0],["2017-02-10",26.758,26.9275,26.3968,26.6695,67500.0],["2017-02-13",26.9939,27.1044,26.7211,26.9054,97000.0],["2017-02-14",26.8759,27.3698,26.6916,27.2371,107000.0],["2017-02-15",27.2887,27.7163,27.075,27.2224,67600.0],["2017-02-16",27.2887,27.3772,26.9791,27.3108,56900.0],["2017-02-17",27.3182,27.4509,26.9128,27.4067,100000.0],["2017-02-21",27.4877,27.7679,27.1487,27.4583,89300.0],["2017-02-22",27.2003,27.5688,27.2003,27.4288,57300.0],["2017-02-23",27.4877,27.672,27.0307,27.4583,63500.0],["2017-02-24",27.1929,27.4288,27.0676,27.2519,101800.0],["2017-02-27",27.2519,27.333,27.0012,27.2298,64900.0],["2017-02-28",27.0897,27.3846,26.64,26.7285,101500.0],["2017-03-01",27.4509,27.7679,27.1929,27.6057,97300.0],["2017-03-02",27.7458,29.021,26.5737,26.9718,103600.0],["2017-03-03",27.0823,27.5467,26.7948,27.1855,89700.0],["2017-03-06",26.9202,27.2224,26.8022,27.075,51500.0],["2017-03-07",27.0897,27.3256,26.8686,26.9644,46800.0],["2017-03-08",27.215,27.4288,26.5663,26.5811,61500.0],["2017-03-09",26.5885,26.9496,26.4484,26.5,66200.0],["2017-03-10",26.7654,26.7654,26.1683,26.4263,98300.0],["2017-03-13",26.3821,26.6179,26.2051,26.4189,76600.0],["2017-03-14",26.2567,26.5295,25.9398,26.4336,52900.0],["2017-03-15",26.4705,26.7801,26.1904,26.2936,70700.0],["2017-03-16",26.4042,26.7432,26.1019,26.6253,81900.0],["2017-03-17",26.5368,26.7948,26.1683,26.6106,233200.0],["2017-03-20",26.6032,27.0086,25.9545,26.5,83100.0],["2017-03-21",26.7359,26.817,24.8414,24.8709,123400.0],["2017-03-22",24.893,25.0994,24.495,24.753,120700.0],["2017-03-23",24.7604,25.3501,24.5024,25.1879,79800.0],["2017-03-24",25.3795,25.6081,25.0331,25.2911,85800.0],["2017-03-27",24.6572,25.1584,24.5761,25.0552,51300.0],["2017-03-28",24.9299,25.5049,24.9299,25.4017,65100.0],["2017-03-29",25.4164,25.7334,25.1363,25.2837,61900.0],["2017-03-30",25.3279,26.2862,25.3279,26.1388,125800.0],["2017-03-31",26.1609,26.301,25.8955,25.9324,189300.0],["2017-04-03",25.9471,26.043,25.3722,25.7702,111800.0],["2017-04-04",25.7039,25.9766,25.6154,25.785,89200.0],["2017-04-05",26.0356,26.1683,25.4311,25.468,183900.0],["2017-04-06",25.5491,25.9324,25.3206,25.8808,152600.0],["2017-04-07",25.8071,26.0061,25.6154,25.9103,226200.0],["2017-04-10",25.925,26.0946,25.3795,25.5638,78100.0],["2017-04-11",25.4606,25.8882,24.8414,25.8882,58700.0],["2017-04-12",25.8071,25.8071,25.2321,25.4238,60600.0],["2017-04-13",25.3206,25.4385,24.7088,24.7382,84500.0],["2017-04-17",24.9004,25.2837,24.7014,25.269,103300.0],["2017-04-18",25.1289,25.527,25.0478,25.3943,157300.0],["2017-04-19",26.3526,26.3526,25.2026,25.2321,125900.0],["2017-04-20",25.4975,25.7776,25.1879,25.5049,121200.0],["2017-04-21",25.4606,25.726,25.2174,25.3648,152900.0],["2017-04-24",25.9176,26.5368,25.8661,26.3304,170900.0],["2017-04-25",26.5295,26.8833,26.2125,26.3452,94100.0],["2017-04-26",26.3231,26.898,26.1683,26.6474,133000.0],["2017-04-27",26.7432,26.7432,26.0577,26.124,76100.0],["2017-04-28",26.1683,26.2051,25.2026,25.2395,118800.0],["2017-05-01",25.4238,25.7923,25.21,25.4459,112900.0],["2017-05-02",25.468,26.5737,24.9668,25.1363,124300.0],["2017-05-03",25.0331,25.3501,24.9741,25.2542,115000.0],["2017-05-04",25.4754,25.8366,25.1584,25.2985,80700.0],["2017-05-05",25.468,26.5663,24.8857,25.2469,69400.0],["2017-05-08",25.2542,25.4164,25.1068,25.3943,79700.0],["2017-05-09",25.4238,25.6449,24.9741,25.2395,117300.0],["2017-05-10",25.1579,25.284,24.8317,24.9132,151500.0],["2017-05-11",24.7798,25.6325,24.3349,24.3497,107500.0],["2017-05-12",24.2089,24.4165,23.4526,24.0902,145500.0],["2017-05-15",24.2163,24.5277,24.1495,24.4239,77700.0],["2017-05-16",24.4313,24.4832,24.1347,24.4535,85400.0],["2017-05-17",23.8604,24.0235,23.3784,23.4822,135900.0],["2017-05-18",23.4155,23.7343,23.3043,23.3858,106200.0],["2017-05-19",23.371,23.6824,23.3339,23.5193,162000.0],["2017-05-22",23.1708,23.586,21.8732,23.2524,859500.0],["2017-05-23",23.979,24.6537,23.4377,24.3646,589800.0],["2017-05-24",24.9281,25.4026,24.4387,25.2691,628800.0],["2017-05-25",25.3507,25.3507,25.0764,25.1505,276000.0],["2017-05-26",25.1653,25.2988,25.0096,25.1209,188900.0],["2017-05-30",25.0838,25.0838,24.6982,24.8762,211100.0],["2017-05-31",24.98,24.9948,24.6834,24.9132,207100.0],["2017-06-01",25.0838,25.3952,24.9132,25.373,182400.0],["2017-06-02",25.1134,25.8697,25.1134,25.3433,228100.0],["2017-06-05",25.4397,25.4397,25.0096,25.2024,293700.0],["2017-06-06",24.9132,25.1728,24.765,24.7798,143800.0],["2017-06-07",24.9429,25.2469,24.7575,25.1283,213500.0],["2017-06-08",25.1357,25.9142,25.069,25.6547,352500.0],["2017-06-09",25.892,26.8411,25.8549,26.7521,270600.0],["2017-06-12",26.7298,27.0338,26.285,26.626,247700.0],["2017-06-13",26.6854,26.9004,26.2775,26.3962,246200.0],["2017-06-14",26.196,26.3517,25.7363,26.2405,258800.0],["2017-06-15",25.981,26.5222,25.6844,26.3665,127500.0],["2017-06-16",26.2182,26.2405,25.8549,25.8994,246000.0],["2017-06-19",26.018,26.1441,25.5657,25.6918,133200.0],["2017-06-20",25.4916,25.6992,25.2247,25.3359,126000.0],["2017-06-21",25.4026,25.4026,24.6611,24.7056,125300.0],["2017-06-22",24.6167,24.8169,24.4461,24.5796,126300.0],["2017-06-23",24.6167,24.7205,24.2163,24.3275,249300.0],["2017-06-26",24.3571,24.7724,24.2014,24.4387,119000.0],["2017-06-27",24.498,24.9132,24.4313,24.6092,128300.0],["2017-06-28",24.7353,25.1802,24.7353,25.0912,102900.0],["2017-06-29",25.4323,25.677,24.9874,25.3655,122800.0],["2017-06-30",25.4545,25.4545,25.0467,25.1357,114300.0],["2017-07-03",25.2988,26.1144,25.2321,25.8623,87600.0],["2017-07-05",25.8772,25.9216,25.3507,25.6399,131600.0],["2017-07-06",25.6325,25.8846,25.3581,25.5435,163700.0],["2017-07-07",25.6918,25.8771,25.3136,25.6176,151500.0],["2017-07-10",25.4693,25.6176,25.2321,25.3359,122400.0],["2017-07-11",25.3285,25.7659,24.9726,25.2321,122100.0],["2017-07-12",25.2098,25.6918,25.1134,25.373,80400.0],["2017-07-13",25.3433,25.3878,25.0245,25.195,165000.0],["2017-07-14",24.9355,25.1209,24.6834,24.9503,96900.0],["2017-07-17",24.8984,24.9874,24.5944,24.802,243500.0],["2017-07-18",24.587,25.2247,24.5722,24.9281,224000.0],["2017-07-19",24.4609,25.0245,23.3265,23.6602,504200.0],["2017-07-20",23.4377,23.9197,23.3562,23.4081,265000.0],["2017-07-21",23.6379,23.6379,22.8223,22.8816,275700.0],["2017-07-24",22.9039,23.2672,22.8001,23.1782,150300.0],["2017-07-25",23.4303,23.6453,23.3265,23.4451,185000.0],["2017-07-26",23.46,23.46,22.7556,22.8075,233900.0],["2017-07-27",22.8668,23.3043,22.7111,22.9632,134000.0],["2017-07-28",22.9484,23.2746,22.7111,22.8371,91400.0],["2017-07-31",22.9706,23.1634,22.7704,22.9039,162600.0],["2017-08-01",23.0225,23.1782,22.852,23.1411,101500.0],["2017-08-02",23.1561,23.4247,23.1411,23.3501,141900.0],["2017-08-03",23.2083,23.3725,23.0367,23.1934,140500.0],["2017-08-04",23.3874,23.7381,23.1486,23.7008,171100.0],["2017-08-07",23.768,23.9546,23.6038,23.7829,303600.0],["2017-08-08",23.6934,24.4322,23.6337,24.1859,245500.0],["2017-08-09",23.9546,24.0516,23.7008,23.9396,276400.0],["2017-08-10",23.7978,24.0516,23.7158,23.7755,483600.0],["2017-08-11",23.8128,23.9695,23.0814,23.2307,358900.0],["2017-08-14",23.4471,24.1934,23.2382,24.059,254300.0],["2017-08-15",24.1486,24.268,23.7083,23.7307,247400.0],["2017-08-16",23.8202,24.074,23.7008,23.8352,287500.0],["2017-08-17",23.8053,23.8053,23.2382,23.3128,220400.0],["2017-08-18",23.171,23.4173,23.0814,23.2979,183100.0],["2017-08-21",23.3053,23.4098,22.9098,23.2083,102400.0],["2017-08-22",23.2979,23.4396,23.2083,23.3426,182300.0],["2017-08-23",23.1113,23.6486,23.1113,23.5068,173900.0],["2017-08-24",23.6038,23.7605,23.2531,23.5964,195100.0],["2017-08-25",23.6411,23.9172,23.477,23.8426,182100.0],["2017-08-28",23.8725,23.9993,23.7158,23.8128,133800.0],["2017-08-29",23.477,23.6561,23.1934,23.2904,118100.0],["2017-08-30",23.3352,23.4695,23.2083,23.268,322800.0],["2017-08-31",23.4322,23.5292,23.268,23.3799,150400.0],["2017-09-01",23.4023,23.6411,23.3202,23.3799,54700.0],["2017-09-05",23.2531,23.2531,22.7456,22.8725,160900.0],["2017-09-06",22.977,23.2456,22.768,22.9247,155300.0],["2017-09-07",22.9397,23.0217,22.7232,22.9173,448400.0],["2017-09-08",22.8576,23.268,22.8576,23.1785,188300.0],["2017-09-11",23.2979,23.4993,23.1337,23.2158,260500.0],["2017-09-12",23.3501,23.7307,23.3277,23.5665,148600.0],["2017-09-13",23.574,23.8501,23.477,23.6337,121300.0],["2017-09-14",23.7605,23.7605,23.2605,23.3128,151500.0],["2017-09-15",23.3576,23.6859,23.2829,23.5068,431000.0],["2017-09-18",23.5217,24.0963,23.2605,23.9545,183200.0],["2017-09-19",23.9546,24.268,23.9098,24.1784,209800.0],["2017-09-20",24.1784,24.6635,23.9172,24.5142,275400.0],["2017-09-21",24.5142,24.9471,24.462,24.8799,225500.0],["2017-09-22",24.8724,26.1112,24.5366,24.7829,183500.0],["2017-09-25",24.6486,24.9545,24.559,24.7754,145200.0],["2017-09-26",24.8426,25.0142,24.6933,24.8874,87600.0],["2017-09-27",25.1859,25.8799,24.9993,25.7903,204200.0],["2017-09-28",25.8351,25.962,25.5217,25.9097,101000.0],["2017-09-29",25.9694,26.4246,25.6411,26.3425,214200.0],["2017-10-02",26.3052,26.3724,25.947,26.3425,166400.0],["2017-10-03",26.4545,26.4545,26.0664,26.3052,214500.0],["2017-10-04",26.35,26.35,25.9769,26.1187,121200.0],["2017-10-05",26.1187,26.4172,26.1112,26.3873,107100.0],["2017-10-06",26.4246,26.5664,26.2306,26.4097,94500.0],["2017-10-09",26.4545,26.4918,26.253,26.3575,115200.0],["2017-10-10",26.3052,26.6336,26.2679,26.6336,113100.0],["2017-10-11",26.5963,26.6261,26.4619,26.5216,85700.0],["2017-10-12",26.559,26.5813,26.3425,26.3799,85100.0],["2017-10-13",26.4023,26.4023,25.9993,26.2008,87500.0],["2017-10-16",26.2157,26.5217,26.2008,26.4918,132700.0],["2017-10-17",26.5814,26.6336,26.2903,26.3575,181800.0],["2017-10-18",23.8575,26.656,23.7083,26.5216,273600.0],["2017-10-19",26.3799,26.544,26.1336,26.5067,248400.0],["2017-10-20",26.8201,26.8201,26.35,26.35,151500.0],["2017-10-23",26.3425,26.4321,25.947,25.9694,169500.0],["2017-10-24",26.2605,26.8351,26.2605,26.3127,140300.0],["2017-10-25",26.3052,26.3052,25.8724,25.962,165400.0],["2017-10-26",25.9396,26.3724,25.9396,26.0814,110600.0],["2017-10-27",26.2605,26.3052,25.947,26.2306,138200.0],["2017-10-30",26.0739,26.1261,25.447,25.4993,136000.0],["2017-10-31",25.5515,26.1261,25.5291,25.753,148900.0],["2017-11-01",25.962,26.0739,25.3724,25.4545,102800.0],["2017-11-02",25.4097,26.0664,25.3948,25.9694,85700.0],["2017-11-03",25.8649,25.9247,25.5441,25.8799,149900.0],["2017-11-06",25.7306,26.0217,25.5963,25.962,149600.0],["2017-11-07",25.9023,25.9843,25.3127,25.4993,292800.0],["2017-11-08",25.365,25.4172,24.9545,25.4023,172500.0],["2017-11-09",25.1784,25.4247,24.9471,25.1784,177000.0],["2017-11-10",25.2685,25.4037,25.1409,25.2985,149200.0],["2017-11-13",25.1033,25.8317,24.9081,25.7791,151400.0],["2017-11-14",25.6139,25.8092,25.3211,25.7116,173300.0],["2017-11-15",25.4713,25.8467,24.8029,25.7491,153800.0],["2017-11-16",25.8993,26.1171,25.6214,25.8617,133500.0],["2017-11-17",25.704,26.1171,25.2985,25.9368,172600.0],["2017-11-20",25.7641,26.7929,25.7641,26.7478,397000.0],["2017-11-21",26.7929,26.9506,26.485,26.6202,163500.0],["2017-11-22",26.7178,27.0031,26.44,26.4625,147000.0],["2017-11-24",26.6352,26.7704,26.1771,26.2898,91700.0],["2017-11-27",26.3498,26.4925,26.2147,26.3949,281100.0],["2017-11-28",26.4925,27.3936,26.3423,27.3335,217200.0],["2017-11-29",27.5363,28.4599,27.0257,28.1145,202400.0],["2017-11-30",28.3548,28.5726,27.8967,28.3022,638900.0],["2017-12-01",28.3097,28.49,27.694,28.4224,464600.0],["2017-12-04",28.948,29.301,28.55,28.6852,226900.0],["2017-12-05",28.7753,28.9931,28.2647,28.3623,382000.0],["2017-12-06",28.3022,28.6251,28.2121,28.2497,466300.0],["2017-12-07",28.137,28.2347,27.7766,27.9643,374900.0],["2017-12-08",28.1295,28.1295,27.3335,27.4387,307000.0],["2017-12-11",27.4312,27.4987,26.8004,26.868,228900.0],["2017-12-12",26.8755,27.1533,26.8004,27.0332,191400.0],["2017-12-13",27.0707,27.4912,26.8755,27.1683,267800.0],["2017-12-14",27.266,27.5063,27.0182,27.2209,357000.0],["2017-12-15",27.266,28.0995,27.1308,27.8517,321200.0],["2017-12-18",28.3323,28.4599,28.0244,28.2271,158400.0],["2017-12-19",28.2722,28.3173,27.6715,27.8592,215700.0],["2017-12-20",28.1521,28.1521,27.5213,27.6339,122700.0],["2017-12-21",27.7616,27.9193,27.5738,27.6865,133300.0],["2017-12-22",27.679,27.9343,27.5588,27.9118,192800.0],["2017-12-26",27.9193,28.0394,27.5588,27.8292,151600.0],["2017-12-27",27.8367,27.8742,27.5363,27.5889,149500.0],["2017-12-28",27.6865,27.9568,27.4387,27.6114,162300.0],["2017-12-29",27.709,27.7916,27.1608,27.1608,238700.0],["2018-01-02",27.3335,27.6114,26.7929,27.0632,291200.0],["2018-01-03",27.0107,27.2585,26.6502,26.9055,317500.0],["2018-01-04",27.0182,27.4762,26.8304,26.8605,207900.0],["2018-01-05",26.9506,27.2735,26.8154,26.9731,231100.0],["2018-01-08",26.8079,27.1383,26.6577,27.1008,361600.0],["2018-01-09",27.1458,27.5813,27.1383,27.4537,198800.0],["2018-01-10",27.4161,28.0169,27.3561,27.7916,321500.0],["2018-01-11",27.8817,28.5951,27.6489,28.5726,213900.0],["2018-01-12",28.7152,28.903,28.4524,28.7228,165300.0],["2018-01-16",28.8654,29.1733,28.6176,28.8729,363400.0],["2018-01-17",28.9555,29.0231,28.55,29.0156,255300.0],["2018-01-18",28.9931,29.0532,28.5651,28.7228,165000.0],["2018-01-19",28.6101,29.1358,28.55,29.1282,259500.0],["2018-01-22",29.2109,29.2784,28.9105,29.1358,252200.0],["2018-01-23",28.8429,29.361,28.6627,29.2934,220100.0],["2018-01-24",28.6477,28.8729,28.3999,28.6176,3764500.0],["2018-01-25",29.2559,29.2559,28.6026,28.6101,872900.0],["2018-01-26",28.7678,28.948,28.6026,28.7978,1353700.0],["2018-01-29",28.888,29.0457,28.55,28.7228,340400.0],["2018-01-30",28.6101,28.8279,28.4149,28.4449,423200.0],["2018-01-31",28.5425,28.7228,28.3398,28.3473,258400.0],["2018-02-01",28.3473,28.7228,28.1971,28.7152,537700.0],["2018-02-02",28.6026,28.7753,28.3848,28.4149,266200.0],["2018-02-05",28.1657,28.5885,27.1689,27.1689,421000.0],["2018-02-06",26.5724,27.5842,26.4742,27.4559,415000.0],["2018-02-07",27.4332,28.0826,27.4181,27.7957,360500.0],["2018-02-08",27.9316,28.1053,26.95,26.9575,201200.0],["2018-02-09",27.2973,27.773,26.8442,27.5994,343700.0],["2018-02-12",27.7051,27.9014,27.2671,27.7277,393500.0],["2018-02-13",27.69,28.0373,27.6447,27.992,346700.0],["2018-02-14",27.8108,28.4375,27.8108,28.3847,188500.0],["2018-02-15",28.5357,28.7622,28.3167,28.732,381600.0],["2018-02-16",28.581,29.0945,28.581,28.9132,380500.0],["2018-02-20",28.7396,29.102,28.362,28.4753,314400.0],["2018-02-21",28.5206,29.0492,28.5206,28.883,397600.0],["2018-02-22",29.0039,29.0039,28.1128,28.2412,476800.0],["2018-02-23",28.3922,28.6565,28.1204,28.6565,439400.0],["2018-02-26",28.7924,29.1775,28.6339,29.1775,449700.0],["2018-02-27",29.1171,29.4343,28.581,28.6187,451000.0],["2018-02-28",28.7018,28.9661,28.211,28.2261,399700.0],["2018-03-01",28.1959,28.6565,27.8561,28.4073,342000.0],["2018-03-02",28.2714,28.7622,27.9845,28.6943,395700.0],["2018-03-05",28.362,28.8226,27.2444,28.7396,1130000.0],["2018-03-06",28.7924,29.4871,28.6716,29.4569,863900.0],["2018-03-07",29.2455,29.6759,29.2455,29.5475,835100.0],["2018-03-08",29.6608,29.7137,29.1322,29.3361,388700.0],["2018-03-09",29.4494,29.759,29.3663,29.7514,650600.0],["2018-03-12",29.7439,29.842,29.5022,29.5249,841100.0],["2018-03-13",29.7439,30.0308,29.5022,29.9855,642700.0],["2018-03-14",29.9855,30.0006,29.6533,29.6533,909700.0],["2018-03-15",29.6608,29.8194,29.5626,29.6533,690800.0],["2018-03-16",29.6986,30.0535,29.6684,29.8873,2478000.0],["2018-03-19",29.8269,29.8647,29.253,29.5626,647200.0],["2018-03-20",29.6004,29.6381,29.2681,29.2832,642200.0],["2018-03-21",29.3437,29.5853,29.1549,29.3739,425500.0],["2018-03-22",29.2531,29.2531,28.5659,28.5886,408000.0],["2018-03-23",28.6414,28.6414,27.4181,27.4181,413500.0],["2018-03-26",27.8334,28.1128,26.7612,28.0977,333300.0],["2018-03-27",28.2487,28.2487,27.5238,27.6598,454600.0],["2018-03-28",27.6673,28.0675,27.0859,27.8561,253800.0],["2018-03-29",27.9618,27.9618,26.2553,27.7202,359700.0],["2018-04-02",27.7202,27.8787,26.6328,27.4483,295500.0],["2018-04-03",27.554,27.7277,27.2973,27.4936,435200.0],["2018-04-04",27.184,27.7655,27.184,27.6145,275800.0],["2018-04-05",27.4861,27.8863,27.4106,27.8183,255600.0],["2018-04-06",27.6069,27.8712,26.9198,27.2369,278600.0],["2018-04-09",27.4861,27.622,27.0934,27.0934,271600.0],["2018-04-10",27.4559,27.7353,27.2293,27.6446,245000.0],["2018-04-11",27.3502,27.5314,26.4516,27.4408,129500.0],["2018-04-12",27.5842,27.8863,26.6253,27.7504,212500.0],["2018-04-13",27.8259,27.8259,27.3049,27.3955,175200.0],["2018-04-16",27.5842,27.6447,27.2822,27.5087,266900.0],["2018-04-17",27.6069,27.6371,27.1236,27.3275,250100.0],["2018-04-18",27.4332,27.5163,27.1614,27.1765,185400.0],["2018-04-19",27.1085,27.4785,26.4214,27.4332,379400.0],["2018-04-20",27.3275,27.6975,27.3275,27.5994,320800.0],["2018-04-23",27.7504,27.9241,27.6749,27.773,203600.0],["2018-04-24",27.8863,28.5432,27.6824,28.4602,463200.0],["2018-04-25",28.5961,29.2077,28.5357,29.0492,796600.0],["2018-04-26",29.0643,29.2681,28.8151,29.0492,486500.0],["2018-04-27",28.9888,29.3361,28.8604,29.0341,390400.0],["2018-04-30",29.0416,29.1322,28.5432,28.5508,380200.0],["2018-05-01",28.5508,29.0869,28.2336,29.0492,352200.0],["2018-05-02",29.0492,29.5626,28.8151,29.253,488800.0],["2018-05-03",29.253,29.4041,28.951,29.1473,493700.0],["2018-05-04",28.9812,29.7741,28.9057,29.4645,203400.0],["2018-05-07",29.4871,29.7816,29.2228,29.5626,191200.0],["2018-05-08",29.6382,30.2045,29.5777,30.1818,338200.0],["2018-05-09",30.2045,30.7029,30.1214,30.4914,399100.0],["2018-05-10",30.5901,30.8102,30.2561,30.6736,281400.0],["2018-05-11",30.7419,30.8406,30.4231,30.6205,201300.0],["2018-05-14",30.5901,30.7571,30.4155,30.7191,468900.0],["2018-05-15",30.7116,31.0076,30.5825,30.8482,322800.0],["2018-05-16",30.7343,31.0607,29.072,30.9393,258600.0],["2018-05-17",31.0076,31.2733,30.6888,31.1594,373300.0],["2018-05-18",31.2429,31.2429,30.7267,30.7571,315300.0],["2018-05-21",30.8254,31.4251,30.7343,31.3795,419100.0],["2018-05-22",31.4023,31.7287,31.3264,31.3568,293700.0],["2018-05-23",31.2581,31.4782,30.8634,31.463,421100.0],["2018-05-24",31.334,31.334,30.666,31.2277,302400.0],["2018-05-25",31.129,31.6072,30.9924,31.2201,262100.0],["2018-05-29",31.0228,31.1898,30.5522,30.6053,336400.0],["2018-05-30",30.7799,31.4554,30.6205,31.4099,344400.0],["2018-05-31",31.3188,31.7059,31.1214,31.1973,469700.0],["2018-06-01",31.3871,31.8805,31.167,31.4554,285600.0],["2018-06-04",31.5086,31.7439,31.2581,31.6832,438800.0],["2018-06-05",31.6072,31.8198,31.2808,31.3643,457700.0],["2018-06-06",31.5389,31.8577,31.5237,31.8501,513000.0],["2018-06-07",31.8805,32.1158,31.463,31.8881,560600.0],["2018-06-08",31.8729,32.1006,31.797,31.9716,430500.0],["2018-06-11",32.1006,32.3359,31.5541,31.7439,471800.0],["2018-06-12",31.7439,31.9185,30.9772,31.1139,486300.0],["2018-06-13",31.1898,31.5921,30.8861,31.0911,850700.0],["2018-06-14",31.2429,31.2429,30.6281,30.7267,895500.0],["2018-06-15",30.5598,30.9696,30.2713,30.5218,2483700.0],["2018-06-18",30.499,30.9772,30.1802,30.7571,696200.0],["2018-06-19",30.5522,31.296,30.5522,31.1746,583700.0],["2018-06-20",31.2353,31.6832,31.2353,31.6376,379800.0],["2018-06-21",31.5389,31.8653,30.1119,31.4403,417100.0],["2018-06-22",31.501,31.5769,30.9469,31.2505,1670900.0],["2018-06-25",31.0228,31.1974,30.7875,31.0076,341400.0],["2018-06-26",31.0076,31.0076,30.6053,30.8861,331600.0],["2018-06-27",30.8785,30.9241,30.2865,30.2941,493900.0],["2018-06-28",30.3548,30.6584,29.8766,29.9221,479800.0],["2018-06-29",30.1271,30.2865,29.4971,29.5122,268100.0],["2018-07-02",29.4363,30.1499,29.2466,30.1423,358900.0],["2018-07-03",30.0436,30.6053,29.9145,29.9297,195200.0],["2018-07-05",30.0056,30.0967,29.7931,29.998,327200.0],["2018-07-06",29.9373,30.3472,29.8386,30.1726,333300.0],["2018-07-09",30.1726,30.9469,30.1726,30.9013,372000.0],["2018-07-10",31.0076,31.1215,30.4003,30.6357,532000.0],["2018-07-11",30.5597,30.795,30.2333,30.2637,294800.0],["2018-07-12",30.5066,30.5066,29.6033,29.869,286000.0],["2018-07-13",29.8614,29.998,29.4971,29.5578,299600.0],["2018-07-16",29.7475,30.1119,29.6792,30.0815,338500.0],["2018-07-17",30.0739,30.2789,30.0132,30.036,283400.0],["2018-07-18",30.4763,32.4422,30.1347,31.5769,1091600.0],["2018-07-19",31.4706,31.7742,30.7495,30.9393,643600.0],["2018-07-20",30.8482,31.5921,30.7495,31.463,1050800.0],["2018-07-23",31.4782,32.2904,31.4782,31.9944,505300.0],["2018-07-24",31.9792,31.9792,31.2657,31.4175,420700.0],["2018-07-25",31.63,31.63,30.7343,30.962,383300.0],["2018-07-26",31.0531,31.5162,31.038,31.3188,370800.0],["2018-07-27",31.2505,31.4402,30.7875,30.8406,191100.0],["2018-07-30",30.8785,31.0683,30.2561,30.7343,249300.0],["2018-07-31",30.833,31.4175,30.3548,30.7495,337900.0],["2018-08-01",30.8786,31.2201,30.871,31.1518,189600.0],["2018-08-02",31.0526,31.7091,31.0297,31.5945,288300.0],["2018-08-03",31.0526,31.7854,30.961,30.9686,152000.0],["2018-08-06",30.9304,31.0602,30.5869,30.8999,105000.0],["2018-08-07",30.961,31.3121,30.9533,30.9915,115100.0],["2018-08-08",30.9839,31.3121,30.7854,31.1976,132800.0],["2018-08-09",31.1289,31.4495,31.0907,31.1442,152800.0],["2018-08-10",30.9686,31.2663,30.8159,31.1365,186100.0],["2018-08-13",31.2129,31.4953,30.9304,31.2358,219300.0],["2018-08-14",31.2434,31.6632,31.2434,31.4037,269100.0],["2018-08-15",31.3045,31.5182,31.0297,31.0449,202600.0],["2018-08-16",31.1136,31.8617,31.1136,31.5029,219300.0],["2018-08-17",31.4266,31.6785,31.419,31.6022,167100.0],["2018-08-20",31.7167,31.9838,31.2739,31.8541,174200.0],["2018-08-21",31.8617,32.5487,31.8617,32.2816,158200.0],["2018-08-22",32.0602,32.335,31.9991,32.1518,174900.0],["2018-08-23",32.1747,32.2052,31.9228,32.0755,352500.0],["2018-08-24",32.1747,32.2968,32.106,32.1289,165000.0],["2018-08-27",32.2281,32.3579,31.8464,32.0144,341100.0],["2018-08-28",32.0678,32.0907,31.564,31.6098,122300.0],["2018-08-29",31.6632,31.6709,31.1976,31.5793,161400.0],["2018-08-30",31.4877,31.7625,31.3579,31.5716,239300.0],["2018-08-31",31.4648,31.8465,31.4113,31.7548,119800.0],["2018-09-04",31.7472,32.3121,31.6556,32.2892,212700.0],["2018-09-05",32.2357,32.5411,32.2357,32.3731,246800.0],["2018-09-06",32.3808,32.5029,32.2357,32.2434,199400.0],["2018-09-07",32.251,32.251,31.6556,31.8846,165600.0],["2018-09-10",31.8922,32.1823,31.793,31.8235,111400.0],["2018-09-11",31.8312,31.9686,31.5945,31.8006,123700.0],["2018-09-12",31.7472,31.8006,30.9839,30.9991,170500.0],["2018-09-13",31.1213,31.1976,30.7472,30.8312,195900.0],["2018-09-14",30.7167,31.1976,30.7167,31.106,232700.0],["2018-09-17",31.1747,31.2053,30.5182,30.7015,263100.0],["2018-09-18",30.7091,30.8846,30.5793,30.6938,247900.0],["2018-09-19",30.6633,31.1518,30.6633,30.8236,176200.0],["2018-09-20",30.877,31.3808,30.7854,31.3655,289600.0],["2018-09-21",31.3656,31.3656,30.6022,30.6404,702900.0],["2018-09-24",30.648,30.648,29.9992,30.2205,239300.0],["2018-09-25",30.2587,30.3045,29.0068,30.2129,192600.0],["2018-09-26",30.2816,30.3579,29.6709,29.7244,145600.0],["2018-09-27",29.7854,29.8083,29.2587,29.3274,187300.0],["2018-09-28",29.2664,29.6175,28.7397,29.4114,432700.0],["2018-10-01",29.4725,29.6633,29.0068,29.1137,235400.0],["2018-10-02",29.1213,29.2664,28.6404,28.8542,145400.0],["2018-10-03",29.0145,29.8083,28.961,29.7396,219800.0],["2018-10-04",29.7396,30.2053,29.4954,29.7091,241000.0],["2018-10-05",29.3122,29.3122,28.4725,29.2511,874400.0],["2018-10-08",28.961,29.8312,28.961,29.7091,402300.0],["2018-10-09",29.6099,30.045,29.3427,29.7473,433700.0],["2018-10-10",29.8847,30.0297,29.3809,29.3961,406900.0],["2018-10-11",29.2511,29.6786,28.503,28.5259,422500.0],["2018-10-12",28.4114,28.8847,26.8771,27.5336,496700.0],["2018-10-15",27.4954,27.9382,27.2893,27.6176,286700.0],["2018-10-16",27.7397,28.442,27.1367,27.6328,344000.0],["2018-10-17",26.7932,27.6557,26.4115,27.213,825200.0],["2018-10-18",27.2206,27.5947,26.5413,26.9687,676200.0],["2018-10-19",26.8084,26.9382,26.0298,26.0451,465100.0],["2018-10-22",26.0069,26.1672,25.2817,25.3962,472700.0],["2018-10-23",25.1214,25.7779,24.8543,25.5642,714400.0],["2018-10-24",25.61,26.0145,24.4573,24.4955,299600.0],["2018-10-25",24.7016,25.4039,24.4879,25.1901,753100.0],["2018-10-26",24.9535,25.6252,24.6558,25.3962,319200.0],["2018-10-29",25.6634,26.2817,24.5795,25.4726,726200.0],["2018-10-30",25.5794,25.839,25.4573,25.7245,341100.0],["2018-10-31",25.8695,26.3504,25.7703,26.0604,366700.0],["2018-11-01",26.2512,26.6405,26.1367,26.4115,218000.0],["2018-11-02",26.5871,26.8466,26.2893,26.4573,246900.0],["2018-11-05",26.4802,26.7092,26.1825,26.5413,181100.0],["2018-11-06",26.5336,26.7626,26.3275,26.6176,136600.0],["2018-11-07",26.671,26.8161,26.1519,26.6481,275500.0],["2018-11-08",26.5866,26.9094,26.4637,26.871,135700.0],["2018-11-09",26.7634,26.9939,26.2562,26.4099,256000.0],["2018-11-12",26.4099,26.5943,26.0718,26.1256,214200.0],["2018-11-13",26.2409,26.7326,26.2409,26.4944,314800.0],["2018-11-14",26.6712,26.9401,25.6953,25.9719,324700.0],["2018-11-15",25.7952,26.4483,25.7414,26.3792,326100.0],["2018-11-16",26.2947,26.7019,26.0411,26.6789,215800.0],["2018-11-19",26.6712,26.8863,26.164,26.2486,285900.0],["2018-11-20",26.1026,26.5175,25.8413,26.1794,412900.0],["2018-11-21",26.2255,26.7634,25.9335,26.2947,157100.0],["2018-11-23",26.1871,26.5252,25.9258,26.31,186100.0],["2018-11-26",26.4791,26.9401,26.3869,26.748,290800.0],["2018-11-27",26.5866,26.8402,26.2947,26.4253,217700.0],["2018-11-28",26.4407,26.8633,26.0334,26.748,263500.0],["2018-11-29",26.6174,26.8556,26.2947,26.5482,373000.0],["2018-11-30",26.4637,27.2475,26.4637,27.2014,300800.0],["2018-12-03",27.4549,27.5625,26.4637,26.8633,359800.0],["2018-12-04",26.7173,26.7326,25.0037,25.1267,352500.0],["2018-12-06",24.7809,25.0345,24.366,24.9961,336500.0],["2018-12-07",24.9961,25.5416,24.5273,24.7963,196000.0],["2018-12-10",24.7348,25.411,24.1047,24.5811,391500.0],["2018-12-11",24.8577,25.0114,24.097,24.1585,250800.0],["2018-12-12",24.4428,24.9653,24.0279,24.512,225300.0],["2018-12-13",24.7579,24.7579,23.5899,23.6975,440600.0],["2018-12-14",23.5668,24.0893,22.7907,22.8522,454400.0],["2018-12-17",22.7677,23.4669,22.3143,23.0213,626100.0],["2018-12-18",23.0827,23.4439,22.4834,22.4988,400700.0],["2018-12-19",22.4911,22.8445,21.5613,21.6919,408900.0],["2018-12-20",21.6151,21.9762,21.4153,21.6074,621900.0],["2018-12-21",21.5844,22.0531,21.0157,21.1925,896300.0],["2018-12-24",21.0542,21.2155,20.7084,20.7314,115900.0],["2018-12-26",20.816,21.4537,20.3472,21.3538,457900.0],["2018-12-27",20.9312,21.2386,20.4318,21.1464,597700.0],["2018-12-28",21.1387,21.9071,21.1387,21.6074,264200.0],["2018-12-31",21.6151,21.6996,21.2155,21.6919,248200.0],["2019-01-02",21.3769,22.3374,21.3615,22.3374,419700.0],["2019-01-03",22.3143,22.9829,22.1299,22.8753,706600.0],["2019-01-04",23.0674,23.7743,23.0366,23.6898,389200.0],["2019-01-07",23.6667,24.4198,23.4055,24.243,575400.0],["2019-01-08",24.5811,24.6272,24.097,24.5734,526800.0],["2019-01-09",24.5734,24.7809,24.2353,24.4428,495000.0],["2019-01-10",24.2968,24.366,23.9818,24.243,230900.0],["2019-01-11",24.0893,24.2661,23.9818,24.1816,289700.0],["2019-01-14",24.0048,24.6964,23.9895,24.4505,356400.0],["2019-01-15",24.3276,24.6119,23.951,24.4428,213000.0],["2019-01-16",24.4889,24.9192,24.4889,24.8501,517600.0],["2019-01-17",24.7271,25.119,24.5197,24.8577,385900.0],["2019-01-18",24.4812,25.1805,24.4812,24.973,347700.0],["2019-01-22",24.6887,25.1958,24.3122,24.9807,744900.0],["2019-01-23",25.434,25.434,24.4735,24.5657,368900.0],["2019-01-24",24.6503,24.7502,24.1508,24.4274,247700.0],["2019-01-25",24.5734,25.0114,24.3813,24.8193,210100.0],["2019-01-28",24.7041,24.9884,24.5734,24.9115,219000.0],["2019-01-29",24.9115,25.1344,24.7963,24.8962,281500.0],["2019-01-30",24.9346,25.0498,24.681,24.7963,278100.0],["2019-01-31",24.6733,24.8116,24.0663,24.2507,506900.0],["2019-02-01",24.5273,25.2419,24.2738,25.2112,1000600.0],["2019-02-04",25.1574,25.2957,24.804,25.2266,317600.0],["2019-02-05",25.2419,25.3418,24.5811,24.6964,315000.0],["2019-02-06",24.5734,24.8808,24.5734,24.8424,217800.0],["2019-02-07",25.0204,25.5776,25.0204,25.5389,424300.0],["2019-02-08",25.4305,25.6163,25.2371,25.6085,341800.0],["2019-02-11",25.6163,26.3902,25.5931,26.3592,453900.0],["2019-02-12",26.5063,26.7926,26.5063,26.7694,455700.0],["2019-02-13",26.8545,27.079,26.723,26.9784,293600.0],["2019-02-14",26.7926,26.8081,26.3205,26.6146,364400.0],["2019-02-15",26.6998,27.5743,26.6998,27.4814,487400.0],["2019-02-19",27.2337,27.7987,27.1951,27.6903,270500.0],["2019-02-20",27.6284,28.0386,27.4891,27.969,477700.0],["2019-02-21",28.0618,28.441,27.5665,27.6903,250500.0],["2019-02-22",27.7213,27.8374,27.5743,27.6439,352000.0],["2019-02-25",27.8142,27.9225,27.2647,27.3034,398600.0],["2019-02-26",27.2724,27.3266,26.9397,27.2028,351100.0],["2019-02-27",27.2183,27.5588,27.2183,27.4582,200200.0],["2019-02-28",27.4504,27.5743,27.3963,27.5278,235000.0],["2019-03-01",27.6517,27.8297,27.3808,27.8064,203900.0],["2019-03-04",27.8374,28.0618,27.5046,27.6749,192400.0],["2019-03-05",27.5743,27.7368,27.2183,27.551,193000.0],["2019-03-06",27.551,27.6516,27.079,27.079,594900.0],["2019-03-07",27.0403,27.0403,26.4908,26.5218,475100.0],["2019-03-08",26.367,26.8236,26.367,26.7307,233100.0],["2019-03-11",26.8081,27.0867,26.6456,26.9397,232600.0],["2019-03-12",26.9784,27.1718,26.6843,26.9474,157800.0],["2019-03-13",27.0635,27.1796,26.9242,26.9629,361200.0],["2019-03-14",26.9551,27.2183,26.9319,27.1254,365200.0],["2019-03-15",27.1641,27.7755,27.1641,27.2802,929500.0],["2019-03-18",27.257,27.7677,27.257,27.7523,411000.0],["2019-03-19",27.8451,27.8606,26.7307,26.7307,383300.0],["2019-03-20",26.6765,26.8545,25.8407,25.8485,308100.0],["2019-03-21",25.6782,25.9258,25.3299,25.5621,472400.0],["2019-03-22",25.2912,25.4073,23.8518,23.9833,458100.0],["2019-03-25",23.9756,24.2233,23.6738,23.8982,226200.0],["2019-03-26",24.0917,24.6179,24.0917,24.6102,296300.0],["2019-03-27",24.5406,25.1829,24.3703,24.9662,327500.0],["2019-03-28",24.9585,25.3764,24.7418,25.3067,193500.0],["2019-03-29",25.5544,25.5621,24.9507,25.0204,265800.0],["2019-04-01",25.2603,25.7788,25.2603,25.7401,216300.0],["2019-04-02",25.6395,25.9491,25.4925,25.6627,243500.0],["2019-04-03",25.8252,26.1348,25.624,25.7633,152300.0],["2019-04-04",25.7711,26.2973,25.4925,26.2199,140300.0],["2019-04-05",26.3051,26.6533,26.1116,26.5837,202500.0],["2019-04-08",26.5759,26.7771,26.4057,26.7617,273700.0],["2019-04-09",26.6301,26.6301,25.9413,25.9878,216900.0],["2019-04-10",26.0574,26.1425,25.7169,26.1348,277400.0],["2019-04-11",26.2664,26.4211,26.0806,26.3051,207200.0],["2019-04-12",26.5914,26.9474,26.3592,26.9319,311400.0],["2019-04-15",26.8545,27.0171,26.4211,26.4831,165800.0],["2019-04-16",26.545,27.1641,26.4444,27.1254,169300.0],["2019-04-17",27.1564,27.4814,26.8468,27.4504,202700.0],["2019-04-18",27.2183,27.5975,27.1486,27.3111,251500.0],["2019-04-22",27.257,27.4504,26.6998,26.7771,190300.0],["2019-04-23",26.7075,27.6207,26.5837,27.4659,226100.0],["2019-04-24",26.545,27.8683,26.4134,27.5433,326800.0],["2019-04-25",26.189,27.6439,25.8872,27.2492,360900.0],["2019-04-26",27.4195,27.969,27.2879,27.8374,424500.0],["2019-04-29",27.9844,28.4024,27.9844,28.2863,303400.0],["2019-04-30",28.263,28.4256,27.9535,28.2476,716500.0],["2019-05-01",28.325,28.5339,27.8451,28.0541,486500.0],["2019-05-02",28.116,28.6887,28.116,28.5881,301600.0],["2019-05-03",28.7583,29.687,28.2476,29.4316,886900.0],["2019-05-06",28.9828,29.3697,28.6423,29.2382,237400.0],["2019-05-07",28.8899,28.9983,28.3791,28.6268,333300.0],["2019-05-08",28.619,28.7119,28.1934,28.2166,170200.0],["2019-05-09",27.969,28.2785,27.76,28.2166,163800.0],["2019-05-10",28.1237,28.3869,27.7213,28.3404,142500.0],["2019-05-13",27.8297,27.938,26.9164,27.0248,305700.0],["2019-05-14",27.1641,27.7058,26.9087,27.5588,161900.0],["2019-05-15",27.2415,27.3653,26.8468,27.1177,292800.0],["2019-05-16",27.141,27.8188,27.141,27.6785,158400.0],["2019-05-17",27.4059,28.0603,27.4059,27.4838,211300.0],["2019-05-20",27.3747,28.6134,26.4944,27.8422,98100.0],["2019-05-21",28.0135,28.0447,27.6396,27.8811,166400.0],["2019-05-22",27.8188,28.2628,27.2657,27.5539,178700.0],["2019-05-23",27.18,27.18,26.2607,26.5022,235100.0],["2019-05-24",26.5646,26.9463,26.4867,26.884,225300.0],["2019-05-28",26.7983,26.9151,26.2374,26.2607,226000.0],["2019-05-29",25.8556,26.5256,25.7855,26.4867,251100.0],["2019-05-30",26.5879,26.7671,25.7232,25.879,224600.0],["2019-05-31",25.4038,25.5752,25.1156,25.1623,265500.0],["2019-06-03",25.1701,25.7388,24.9676,25.5986,242200.0],["2019-06-04",25.8167,26.362,25.6687,26.2296,252500.0],["2019-06-05",26.0816,26.0816,25.6142,25.8946,205000.0],["2019-06-06",25.9102,26.1361,25.3415,25.879,157600.0],["2019-06-07",25.9647,25.9803,25.583,25.9024,184300.0],["2019-06-10",26.2062,26.7204,25.8323,26.5334,211000.0],["2019-06-11",26.7437,26.8995,26.362,26.7593,237600.0],["2019-06-12",26.6502,26.8684,26.401,26.6191,144800.0],["2019-06-13",26.7048,26.9229,26.6425,26.8684,166500.0],["2019-06-14",26.8294,27.1956,26.4555,27.0865,297000.0],["2019-06-17",27.0865,27.2657,26.8216,26.9619,318200.0],["2019-06-18",27.1255,27.7097,27.032,27.6318,186800.0],["2019-06-19",27.5461,28.0057,27.4682,27.4916,341400.0],["2019-06-20",27.5383,27.6708,26.4867,27.1644,248800.0],["2019-06-21",27.0086,27.1722,26.6191,26.658,633000.0],["2019-06-24",26.658,26.7048,26.2997,26.3231,324100.0],["2019-06-25",26.1673,26.7827,26.0582,26.6035,302400.0],["2019-06-26",26.6035,26.9151,26.4243,26.5801,220500.0],["2019-06-27",26.5724,27.0865,26.3854,27.0865,252600.0],["2019-06-28",27.2579,28.0135,26.9541,27.5228,893800.0],["2019-07-01",27.7565,27.8811,27.4371,27.5929,172800.0],["2019-07-02",27.5305,27.7331,26.845,27.0943,138300.0],["2019-07-03",27.2735,27.3981,26.9307,27.2968,73600.0],["2019-07-05",27.1254,27.6474,27.0242,27.5773,111500.0],["2019-07-08",27.4137,27.5539,26.8762,27.1566,272600.0],["2019-07-09",27.0242,27.289,26.9073,27.289,121800.0],["2019-07-10",27.5461,27.5461,26.7282,27.2189,249300.0],["2019-07-11",27.3669,27.8499,27.2579,27.7487,249100.0],["2019-07-12",27.7409,28.1538,27.6786,27.9668,200000.0],["2019-07-15",28.0135,28.0135,27.2267,27.2657,164600.0],["2019-07-16",27.2968,27.4682,27.0086,27.18,169700.0],["2019-07-17",27.141,27.3436,26.8061,26.8294,194900.0],["2019-07-18",27.2501,27.811,26.6736,27.7876,260300.0],["2019-07-19",27.3124,28.2005,26.4789,28.1226,271300.0],["2019-07-22",28.0057,28.0759,27.0865,27.9434,372600.0],["2019-07-23",28.0603,28.4965,28.0603,28.4108,230100.0],["2019-07-24",28.3875,29.2678,28.3485,29.2366,222900.0],["2019-07-25",29.1976,29.4625,28.9016,28.925,216000.0],["2019-07-26",29.073,29.7507,29.073,29.6962,228700.0],["2019-07-29",29.6495,29.7196,29.073,29.1509,245500.0],["2019-07-30",28.7692,29.6651,28.7692,29.6339,219600.0],["2019-07-31",29.517,30.1325,29.517,29.6261,329900.0],["2019-08-01",29.5006,29.9868,28.787,28.9282,439900.0],["2019-08-02",28.7243,28.9439,28.2146,28.7008,263300.0],["2019-08-05",28.1126,28.2852,27.4304,27.8774,297000.0],["2019-08-06",28.0264,28.2773,27.6421,28.1519,224200.0],["2019-08-07",27.5167,28.2146,27.1403,28.1126,260700.0],["2019-08-08",28.4106,28.9517,28.2146,28.8106,229900.0],["2019-08-09",28.74,28.8419,28.1675,28.5988,263800.0],["2019-08-12",28.3087,28.4734,28.0342,28.0578,370800.0],["2019-08-13",27.9715,28.7714,27.4853,28.3008,193500.0],["2019-08-14",27.65,27.9088,27.1795,27.4853,283300.0],["2019-08-15",27.4775,27.8303,27.3912,27.5167,273800.0],["2019-08-16",27.697,28.6224,27.697,28.5204,286400.0],["2019-08-19",28.9203,29.085,28.7243,28.889,239300.0],["2019-08-20",28.7086,28.8498,28.0578,28.5361,203500.0],["2019-08-21",28.7478,28.8262,28.4969,28.6459,234500.0],["2019-08-22",28.8655,29.0301,27.1403,28.7949,159100.0],["2019-08-23",28.6929,29.0772,27.4461,27.5637,276800.0],["2019-08-26",27.9636,27.9872,27.5559,27.9401,179400.0],["2019-08-27",28.1597,28.293,27.2893,27.5559,288600.0],["2019-08-28",27.2971,28.2146,27.2736,28.0029,360700.0],["2019-08-29",28.3244,28.9282,28.3244,28.787,306800.0],["2019-08-30",29.0144,29.0144,28.144,28.3165,252200.0],["2019-09-03",28.0656,28.1597,27.2657,27.5559,313600.0],["2019-09-04",27.799,27.799,27.4383,27.6108,179400.0],["2019-09-05",28.0421,28.9047,28.0421,28.4812,244700.0],["2019-09-06",27.7206,28.1832,27.5794,27.9244,281900.0],["2019-09-09",28.1754,29.2105,27.9088,29.1321,446500.0],["2019-09-10",29.0144,29.7202,29.0066,29.2419,423200.0],["2019-09-11",29.3752,30.1358,28.9752,30.0966,313500.0],["2019-09-12",29.7751,30.6142,29.0301,30.5357,391300.0],["2019-09-13",30.669,31.1552,30.6612,30.9357,404400.0],["2019-09-16",30.3554,31.0376,30.3554,30.9749,393600.0],["2019-09-17",30.92,30.9514,30.5044,30.8416,359300.0],["2019-09-18",30.8337,31.1239,30.6455,30.9906,350200.0],["2019-09-19",31.1317,31.5238,30.6847,30.7396,394000.0],["2019-09-20",30.7867,30.8573,29.979,30.0182,894300.0],["2019-09-23",29.9947,30.0966,29.6418,29.7986,335800.0],["2019-09-24",29.9555,29.9555,29.0066,29.1791,309900.0],["2019-09-25",29.1007,29.9476,28.2224,29.6653,366300.0],["2019-09-26",29.6575,29.6575,29.1085,29.2419,370000.0],["2019-09-27",29.6183,29.6888,29.2419,29.3909,234000.0],["2019-09-30",29.5791,29.5947,29.2027,29.2027,317500.0],["2019-10-01",29.4614,29.6418,28.4891,28.6773,329700.0],["2019-10-02",28.4734,28.7557,28.0734,28.4655,247000.0],["2019-10-03",28.4498,28.6145,28.0421,28.5832,226800.0],["2019-10-04",28.7008,28.8655,28.3322,28.8419,168100.0],["2019-10-07",28.7949,29.0537,28.6616,28.787,214700.0],["2019-10-08",28.3008,28.4106,27.9872,27.995,193800.0],["2019-10-09",28.2538,28.4655,28.0578,28.3244,175300.0],["2019-10-10",28.4812,28.9203,28.4812,28.7086,202400.0],["2019-10-11",29.0144,29.6026,28.3008,28.9752,306800.0],["2019-10-14",28.9203,28.936,28.6694,28.7792,224200.0],["2019-10-15",28.8733,29.3595,28.8733,29.1242,471500.0],["2019-10-16",29.1478,29.3438,28.7949,28.8576,378800.0],["2019-10-17",29.7908,29.7908,28.2303,29.2575,533500.0],["2019-10-18",29.2889,29.6339,28.8655,29.5477,319500.0],["2019-10-21",28.4734,29.8378,28.4734,29.4771,441800.0],["2019-10-22",29.187,29.8221,28.9909,29.4144,383000.0],["2019-10-23",29.4222,29.5398,29.2027,29.3516,252400.0],["2019-10-24",29.3673,29.3673,28.9831,29.2183,183800.0],["2019-10-25",29.2654,29.6575,29.0223,29.6261,421400.0],["2019-10-28",29.7359,29.9476,29.5398,29.7594,319300.0],["2019-10-29",29.7045,30.1985,29.5006,29.9162,237800.0],["2019-10-30",29.8065,29.8849,29.3987,29.6653,161700.0],["2019-10-31",29.4849,29.4849,28.6459,28.9047,404100.0],["2019-11-01",29.2183,29.6026,29.085,29.4301,247600.0],["2019-11-04",29.728,30.0574,29.336,30.0103,150900.0],["2019-11-05",30.2064,30.4416,29.7908,30.128,185100.0],["2019-11-06",30.0025,30.128,29.8378,30.1123,176000.0],["2019-11-07",30.499,30.6727,30.207,30.3017,145500.0],["2019-11-08",30.1991,30.428,30.1044,30.3254,150900.0],["2019-11-11",30.0965,30.2702,30.0413,30.2623,192700.0],["2019-11-12",30.2307,30.4201,30.0176,30.1833,163600.0],["2019-11-13",29.7334,30.0255,29.4256,29.8045,213200.0],["2019-11-14",29.7808,30.0491,29.5677,29.9544,132900.0],["2019-11-15",30.1281,30.1912,29.836,29.9307,129300.0],["2019-11-18",29.7887,29.7887,29.5282,29.7018,130500.0],["2019-11-19",29.8676,30.1044,29.7255,30.0492,158300.0],["2019-11-20",29.8202,30.1991,29.6782,29.8913,256200.0],["2019-11-21",30.0965,30.0965,29.7492,29.8834,219700.0],["2019-11-22",29.9702,30.057,29.6782,29.7729,190100.0],["2019-11-25",29.8045,30.1123,29.6308,29.9702,197900.0],["2019-11-26",29.8834,30.0018,29.7729,29.8124,150100.0],["2019-11-27",29.915,30.0886,29.8124,30.0255,146600.0],["2019-11-29",29.9465,30.0334,29.7966,29.836,92600.0],["2019-12-02",29.9939,30.1044,29.6071,29.7492,322600.0],["2019-12-03",29.5598,29.5598,29.1809,29.3309,342900.0],["2019-12-04",29.5519,29.8045,29.3309,29.4966,180200.0],["2019-12-05",29.5756,29.7019,29.394,29.4966,244300.0],["2019-12-06",29.7571,30.0491,29.7492,29.8439,228700.0],["2019-12-09",29.8124,29.9544,29.6703,29.6782,260600.0],["2019-12-10",29.765,29.8518,29.5677,29.8202,296800.0],["2019-12-11",29.9307,29.9307,29.4729,29.6782,199900.0],["2019-12-12",29.7492,30.4833,29.7413,30.1991,279200.0],["2019-12-13",30.1518,30.3096,29.6387,29.8913,231800.0],["2019-12-16",30.0886,30.4912,30.0334,30.2386,287500.0],["2019-12-17",30.1596,30.4043,30.1596,30.3333,220500.0],["2019-12-18",30.4675,30.5069,30.2623,30.3491,222400.0],["2019-12-19",30.357,30.4833,30.2938,30.4517,216700.0],["2019-12-20",30.4517,30.6017,30.1439,30.3649,813100.0],["2019-12-23",30.4043,30.4043,29.8755,29.9939,165600.0],["2019-12-24",30.0176,30.1439,29.8676,30.136,74200.0],["2019-12-26",30.207,30.278,30.1123,30.2623,140700.0],["2019-12-27",30.3096,30.3649,29.8518,29.9229,162200.0],["2019-12-30",30.0334,30.0491,29.7887,29.8439,145500.0],["2019-12-31",29.7571,30.0018,29.5282,29.6387,261400.0],["2020-01-02",29.8992,29.8992,29.2835,29.7413,261600.0],["2020-01-03",29.3703,29.7018,29.1178,29.6545,196400.0],["2020-01-06",29.3151,29.6466,29.102,29.5835,304800.0],["2020-01-07",29.4177,29.4177,28.8731,28.9441,190700.0],["2020-01-08",28.9283,29.2756,28.9204,29.0309,213700.0],["2020-01-09",29.1888,29.2046,28.8178,28.8652,152500.0],["2020-01-10",28.8099,28.881,28.4863,28.5889,170800.0],["2020-01-13",28.7784,29.0151,28.4863,28.9836,170500.0],["2020-01-14",28.8967,29.1809,28.7941,29.1651,289600.0],["2020-01-15",29.0072,29.1809,28.8099,28.8967,368800.0],["2020-01-16",28.9678,29.2756,28.952,29.1099,374700.0],["2020-01-17",29.2835,29.323,29.0388,29.0467,312000.0],["2020-01-21",28.4153,28.5889,27.626,28.0995,611300.0],["2020-01-22",28.1074,28.1943,27.847,28.0127,281200.0],["2020-01-23",27.9732,28.1785,27.5865,28.0443,336100.0],["2020-01-24",28.0127,28.0127,27.4997,27.7996,283900.0],["2020-01-27",27.2944,27.5944,27.2392,27.2865,266700.0],["2020-01-28",27.5628,27.6023,27.176,27.1839,196600.0],["2020-01-29",27.326,27.3971,26.7972,26.8209,199700.0],["2020-01-30",26.6314,27.3892,26.5525,27.3734,361600.0],["2020-01-31",27.1918,27.255,26.4657,26.592,353400.0],["2020-02-03",26.8051,27.326,26.7182,27.2313,312200.0],["2020-02-04",27.6259,27.8312,27.4839,27.6259,384100.0],["2020-02-05",28.0443,28.3995,27.8943,28.2574,357100.0],["2020-02-06",28.4402,28.4561,27.9792,28.0428,155500.0],["2020-02-07",27.8918,27.9633,27.5659,27.7169,181600.0],["2020-02-10",27.5102,27.7487,27.4625,27.7407,148000.0],["2020-02-11",27.852,28.0428,27.7407,27.8202,317400.0],["2020-02-12",28.17,28.17,27.6215,27.7487,128100.0],["2020-02-13",27.6692,27.8918,27.6374,27.8202,183000.0],["2020-02-14",27.8202,27.8997,27.6454,27.8838,129900.0],["2020-02-18",27.7725,27.8043,27.4228,27.6295,141900.0],["2020-02-19",27.6851,27.8123,27.5738,27.6772,166500.0],["2020-02-20",27.6295,28.0984,27.5897,28.0507,428700.0],["2020-02-21",28.0746,28.2097,27.6136,27.9315,226900.0],["2020-02-24",27.1128,27.3513,26.6756,26.6836,210800.0],["2020-02-25",26.6359,26.6836,25.8728,25.9682,301700.0],["2020-02-26",26.1669,26.3895,25.5708,25.7456,329800.0],["2020-02-27",25.2051,25.8331,24.5613,24.5772,310800.0],["2020-02-28",23.7426,24.299,23.218,23.6392,514000.0],["2020-03-02",23.6949,24.1798,23.528,24.0844,540600.0],["2020-03-03",24.0446,24.3387,23.0113,23.059,434600.0],["2020-03-04",22.6218,23.1226,22.0893,23.0431,715300.0],["2020-03-05",22.3675,22.5503,21.4693,21.8905,464600.0],["2020-03-06",21.0321,21.6521,20.7936,21.2547,457100.0],["2020-03-09",19.5298,20.3724,18.0673,18.1547,421900.0],["2020-03-10",18.9337,19.4344,17.5108,18.5442,738300.0],["2020-03-11",17.9719,18.417,17.2009,17.4791,461900.0],["2020-03-12",16.3742,17.7652,15.6032,16.8034,497200.0],["2020-03-13",17.8526,18.5283,16.6285,18.5283,547900.0],["2020-03-16",15.8973,18.2262,15.8973,16.8432,498300.0],["2020-03-17",17.1611,19.1483,16.6127,19.0211,659100.0],["2020-03-18",17.8765,18.5521,17.0021,18.2819,733700.0],["2020-03-19",18.0514,21.0957,17.2962,18.8383,686000.0],["2020-03-20",18.8383,19.1403,16.565,16.6762,712400.0],["2020-03-23",16.7796,17.6619,14.9752,15.9291,437200.0],["2020-03-24",16.0642,17.2088,15.5237,16.2232,597100.0],["2020-03-25",16.3265,16.7796,15.7065,15.9688,805600.0],["2020-03-26",16.0086,17.6142,15.4045,17.5665,721500.0],["2020-03-27",16.8591,17.4393,16.5888,16.8273,362500.0],["2020-03-30",16.867,17.4075,16.2629,17.0975,442500.0],["2020-03-31",16.867,17.5188,16.708,17.4075,560400.0],["2020-04-01",16.4775,16.6126,15.9847,16.4616,376300.0],["2020-04-02",16.2868,17.3439,16.2232,17.0101,287400.0],["2020-04-03",16.7478,16.9385,15.5237,15.786,345900.0],["2020-04-06",16.5332,17.3757,16.3901,17.177,482600.0],["2020-04-07",17.8765,18.2501,16.6683,16.9147,360600.0],["2020-04-08",17.2485,19.1562,17.1055,18.6952,575400.0],["2020-04-09",19.3072,20.9367,19.029,20.8095,525200.0],["2020-04-13",20.6824,20.6824,17.9957,18.0593,596100.0],["2020-04-14",18.5601,18.7906,17.0101,17.5744,573100.0],["2020-04-15",16.7239,17.2803,16.3186,16.6365,396300.0],["2020-04-16",16.6842,16.8432,15.4124,15.7224,566000.0],["2020-04-17",16.2947,17.6857,16.2311,17.5585,455600.0],["2020-04-20",16.9465,17.9242,16.7875,17.336,340700.0],["2020-04-21",16.716,17.2962,16.5252,16.9306,280500.0],["2020-04-22",17.2724,17.328,16.2709,16.5252,285900.0],["2020-04-23",16.6285,17.1373,16.2947,16.7955,268500.0],["2020-04-24",16.9862,17.3996,16.6603,17.2644,268100.0],["2020-04-27",17.4711,19.1006,17.4473,18.886,316000.0],["2020-04-28",19.8398,20.2293,19.2198,19.5377,506900.0],["2020-04-29",19.347,20.8652,18.8065,20.1736,553900.0],["2020-04-30",19.6252,19.6252,18.8462,18.9734,359800.0],["2020-05-01",18.2898,18.4567,17.4075,17.8526,398100.0],["2020-05-04",17.5744,17.9639,17.177,17.8685,309500.0],["2020-05-05",18.9496,18.9496,17.4791,17.5188,494700.0],["2020-05-06",17.5903,17.5903,16.1596,16.3027,1651800.0],["2020-05-07",16.5968,16.9306,15.8893,16.0642,556700.0],["2020-05-08",16.5014,17.5347,16.4696,17.4632,331300.0],["2020-05-11",17.0578,17.0578,16.096,16.6444,488200.0],["2020-05-12",16.6524,16.6921,15.8416,15.9052,395100.0],["2020-05-13",15.8973,16.088,15.4522,15.786,749000.0],["2020-05-14",15.3647,15.786,14.7447,15.5237,472900.0],["2020-05-15",15.4045,15.8973,15.1342,15.7383,493600.0],["2020-05-18",16.5252,17.638,16.0801,17.487,462600.0],["2020-05-19",17.2136,17.3905,15.9594,15.9755,370200.0],["2020-05-20",16.3453,17.4548,16.3453,17.2136,423600.0],["2020-05-21",17.093,17.3182,16.6348,17.0368,246000.0],["2020-05-22",17.1252,17.2538,16.7956,17.0689,185500.0],["2020-05-26",17.9051,18.8056,17.5835,18.5242,369200.0],["2020-05-27",19.4005,20.3412,19.1513,20.1884,758600.0],["2020-05-28",20.4618,20.6628,19.4246,19.5211,548700.0],["2020-05-29",19.0307,19.1111,18.3071,18.6126,380300.0],["2020-06-01",18.6206,19.2156,18.4116,18.4438,311600.0],["2020-06-02",18.5322,18.9744,18.5161,18.701,301800.0],["2020-06-03",19.2397,20.1643,18.8779,19.4246,454700.0],["2020-06-04",19.0307,19.7704,18.8136,19.5131,239200.0],["2020-06-05",21.0407,22.118,20.5904,21.8366,411700.0],["2020-06-08",22.311,22.6406,21.6919,22.11,303200.0],["2020-06-09",21.3221,21.9412,20.9362,21.4266,246100.0],["2020-06-10",21.0728,21.4266,19.6819,19.8106,290100.0],["2020-06-11",18.4196,18.7573,17.7121,17.7845,345200.0],["2020-06-12",18.685,19.0468,17.7202,18.4116,304000.0],["2020-06-15",17.5835,18.5322,17.1332,18.2267,324700.0],["2020-06-16",19.1674,19.8266,18.7734,19.6498,497900.0],["2020-06-17",19.5854,19.5854,18.484,18.5885,429700.0],["2020-06-18",18.2347,19.1593,18.2347,18.8136,290400.0],["2020-06-19",19.095,19.095,17.9694,18.4036,791700.0],["2020-06-22",18.09,18.9262,17.9292,18.7654,290200.0],["2020-06-23",19.1915,19.3844,18.2749,18.299,251200.0],["2020-06-24",18.0176,18.0176,17.2136,17.6478,383300.0],["2020-06-25",17.4629,18.4518,17.4227,18.4036,347300.0],["2020-06-26",17.9292,17.9292,16.8438,17.2538,975600.0],["2020-06-29",17.7041,18.4759,17.495,18.2106,301000.0],["2020-06-30",17.9935,18.7332,17.897,18.6206,269200.0],["2020-07-01",18.5563,18.6367,17.3182,17.3825,278300.0],["2020-07-02",17.9131,18.283,17.0046,17.1493,454900.0],["2020-07-06",17.7925,18.0739,17.1654,17.3262,268700.0],["2020-07-07",17.0368,17.1574,16.7554,16.7956,382200.0],["2020-07-08",16.7634,16.9403,15.9514,16.2488,305400.0],["2020-07-09",16.1684,16.4096,15.5574,15.7021,542400.0],["2020-07-10",15.686,17.0046,15.686,16.9724,335200.0],["2020-07-13",17.2217,17.6156,16.6187,17.3182,398200.0],["2020-07-14",17.2136,17.3584,16.482,16.8036,162100.0],["2020-07-15",17.3905,17.9855,17.2136,17.8488,704700.0],["2020-07-16",17.688,18.4036,17.5754,18.1141,379800.0],["2020-07-17",17.9774,18.098,17.6558,17.7041,365500.0],["2020-07-20",17.3905,17.7764,17.1734,17.4468,337700.0],["2020-07-21",17.7362,18.5644,17.7202,18.4196,256000.0],["2020-07-22",18.09,18.4277,17.5272,18.299,383600.0],["2020-07-23",18.1141,19.5131,18.1141,19.1272,304000.0],["2020-07-24",19.3844,19.4166,18.7493,18.9583,284000.0],["2020-07-27",18.8136,18.894,18.2347,18.3473,264800.0],["2020-07-28",18.3634,18.7814,18.3634,18.6126,305900.0],["2020-07-29",18.5322,19.0226,18.2026,18.9744,264500.0],["2020-07-30",18.5,18.6287,18.1945,18.4277,241200.0],["2020-07-31",18.1624,18.3473,17.7282,18.1463,310300.0],["2020-08-03",18.1463,18.492,17.8568,18.2508,248800.0],["2020-08-04",18.1382,18.2588,17.889,18.1704,214000.0],["2020-08-05",18.3553,18.5483,18.1141,18.5402,305900.0],["2020-08-06",18.2883,18.7841,18.2883,18.6703,186400.0],["2020-08-07",18.3939,19.8001,18.3614,19.7838,317800.0],["2020-08-10",19.8082,20.9299,19.8082,20.5154,307900.0],["2020-08-11",20.808,21.4989,19.2718,20.8568,293400.0],["2020-08-12",21.377,21.377,20.3203,20.6779,225500.0],["2020-08-13",20.3691,20.6129,20.2715,20.4341,227100.0],["2020-08-14",20.1984,21.1738,20.1984,20.9055,208000.0],["2020-08-17",20.7023,20.873,20.2146,20.426,237000.0],["2020-08-18",20.3772,20.491,19.7026,19.7513,164800.0],["2020-08-19",19.67,20.2553,19.67,19.8001,247400.0],["2020-08-20",19.4831,19.7595,19.2149,19.2637,201200.0],["2020-08-21",19.2555,19.4181,18.8166,18.9223,278500.0],["2020-08-24",19.0361,19.9545,18.841,19.8733,186500.0],["2020-08-25",20.0439,20.3203,19.6457,19.9383,163600.0],["2020-08-26",19.9545,19.9545,19.2636,19.3449,205600.0],["2020-08-27",19.288,19.9789,19.288,19.7026,187500.0],["2020-08-28",19.9302,19.9302,19.1661,19.288,205800.0],["2020-08-31",19.1173,19.3856,18.8979,18.906,248300.0],["2020-09-01",18.6784,19.2068,18.6622,19.1417,198200.0],["2020-09-02",19.0442,19.2149,18.9385,19.0929,145000.0],["2020-09-03",19.3043,19.922,19.1417,19.2393,186500.0],["2020-09-04",19.7676,20.0683,19.4506,19.8245,216200.0],["2020-09-08",19.4994,19.5319,18.459,18.6297,264700.0],["2020-09-09",18.8166,18.8166,18.1501,18.3614,268300.0],["2020-09-10",18.4671,18.4671,18.0363,18.0851,264600.0],["2020-09-11",18.1907,18.1907,17.7356,17.9225,250400.0],["2020-09-14",17.9794,18.3939,17.9794,18.2801,185400.0],["2020-09-15",18.4508,18.8003,17.9631,18.1257,279300.0],["2020-09-16",18.142,18.589,17.9388,18.2964,387400.0],["2020-09-17",18.0607,18.3777,17.9713,18.2883,377800.0],["2020-09-18",18.524,18.524,18.0444,18.2151,1018200.0],["2020-09-21",17.9469,18.1013,16.7358,16.9227,340100.0],["2020-09-22",16.9878,17.0934,16.5326,16.7114,251900.0],["2020-09-23",16.7602,17.0365,16.24,16.2562,235000.0],["2020-09-24",16.4838,16.8333,15.9392,16.4432,193200.0],["2020-09-25",16.2969,16.7195,16.2969,16.6383,191200.0],["2020-09-28",16.9065,17.386,16.9065,17.2072,201600.0],["2020-09-29",17.1829,17.2072,16.5976,17.1016,232400.0],["2020-09-30",17.1259,17.4998,17.1016,17.3698,368900.0],["2020-10-01",17.3779,17.6218,17.0528,17.5974,261600.0],["2020-10-02",17.256,18.4427,17.256,18.3208,329800.0],["2020-10-05",18.524,19.4181,18.524,19.3937,314200.0],["2020-10-06",19.4181,20.2471,19.1661,19.54,381100.0],["2020-10-07",19.9789,20.3853,19.2311,20.0277,286400.0],["2020-10-08",20.3203,20.556,20.0846,20.2959,186900.0],["2020-10-09",20.3935,20.4341,19.3368,19.8082,153700.0],["2020-10-12",19.7107,20.3203,19.6701,20.2471,223200.0],["2020-10-13",20.0765,20.0765,19.3531,19.5888,262500.0],["2020-10-14",19.7107,19.8895,19.3449,19.3531,122500.0],["2020-10-15",19.0361,20.0114,18.7109,19.8326,163500.0],["2020-10-16",19.6213,19.9627,19.3693,19.8245,189200.0],["2020-10-19",20.0765,20.3203,19.6619,19.6944,110400.0],["2020-10-20",19.9301,20.3691,19.9139,20.0439,135600.0],["2020-10-21",20.0196,20.5479,20.0196,20.4991,177200.0],["2020-10-22",20.808,21.4908,20.7267,21.4013,282000.0],["2020-10-23",21.6858,21.9459,21.2388,21.6208,248100.0],["2020-10-26",21.3688,21.7346,20.9868,21.4176,203100.0],["2020-10-27",21.3444,21.377,20.4097,20.426,227100.0],["2020-10-28",19.9627,20.4585,19.3856,19.8733,301700.0],["2020-10-29",19.7595,20.4016,19.4262,20.3122,240700.0],["2020-10-30",20.239,20.6942,20.2146,20.556,218700.0],["2020-11-02",20.8974,21.1819,20.6779,20.9787,172800.0],["2020-11-03",21.7915,22.2873,21.4989,22.141,306400.0],["2020-11-04",21.3607,21.4826,19.9871,20.0521,188700.0],["2020-11-05",19.987,20.8811,19.987,20.7104,227400.0],["2020-11-06",21.0112,21.0437,20.1903,20.2146,113000.0],["2020-11-09",21.8809,24.807,21.8077,24.0836,500300.0],["2020-11-10",24.4656,25.0102,23.9292,24.6445,335900.0],["2020-11-11",24.7257,24.7257,23.6203,24.1649,305600.0],["2020-11-12",23.5911,23.8288,23.0993,23.5091,502800.0],["2020-11-13",23.8534,24.3124,23.6075,24.1075,256400.0],["2020-11-16",24.8944,25.8781,24.5092,25.501,270900.0],["2020-11-17",24.9272,25.6568,24.6157,25.583,269800.0],["2020-11-18",25.8617,26.0256,25.0174,25.0666,253100.0],["2020-11-19",24.9026,25.2879,24.1977,24.6813,226300.0],["2020-11-20",24.1321,24.5584,23.796,24.4436,233000.0],["2020-11-23",24.8617,25.2797,24.5338,25.0256,224000.0],["2020-11-24",25.4928,26.8371,25.4928,26.5748,262100.0],["2020-11-25",26.0994,26.2469,25.3945,26.1404,197000.0],["2020-11-27",26.1732,26.706,25.2797,25.7141,87900.0],["2020-11-30",25.4354,25.7879,24.3698,24.5174,330600.0],["2020-12-01",25.124,25.5338,24.5993,24.8207,275400.0],["2020-12-02",24.6239,25.5666,24.6239,25.4436,162000.0],["2020-12-03",25.4436,25.6076,25.042,25.3289,167100.0],["2020-12-04",25.6814,26.2551,25.3289,26.1978,169800.0],["2020-12-07",25.9355,26.4437,25.5584,26.3207,150900.0],["2020-12-08",26.0338,26.6404,26.0338,26.5994,229500.0],["2020-12-09",26.6814,27.2388,26.4765,26.6404,277300.0],["2020-12-10",26.2306,26.9027,25.9519,26.8044,160200.0],["2020-12-11",26.0912,26.9847,26.0912,26.8371,210200.0],["2020-12-14",27.2716,27.4027,26.6568,26.6732,339300.0],["2020-12-15",26.9191,27.5339,26.6896,27.4847,198200.0],["2020-12-16",27.5831,27.6405,26.1076,27.3618,247500.0],["2020-12-17",26.0912,27.4437,26.0912,27.3945,271400.0],["2020-12-18",27.5011,27.6896,26.5257,26.6732,816800.0],["2020-12-21",26.4273,26.8289,25.8289,26.3043,230000.0],["2020-12-22",26.4601,26.4601,25.8453,25.9519,165200.0],["2020-12-23",25.9191,26.9109,25.7633,26.8207,165800.0],["2020-12-24",27.124,27.124,26.6322,26.9683,119100.0],["2020-12-28",27.0912,27.5339,26.8125,27.2634,166400.0],["2020-12-29",27.2634,27.4273,26.2797,26.4601,178100.0],["2020-12-30",26.665,27.0421,26.665,26.7634,218000.0],["2020-12-31",26.7962,27.0912,26.5666,27.0011,211500.0],["2021-01-04",27.0749,27.4273,26.0256,26.5584,351100.0],["2021-01-05",26.7142,27.2634,26.3453,27.0011,223000.0],["2021-01-06",27.7962,30.4029,27.7962,29.8209,458100.0],["2021-01-07",30.0258,30.7307,29.9356,30.2963,320600.0],["2021-01-08",30.452,30.452,28.87,29.37,252600.0],["2021-01-11",28.8208,29.9192,28.8208,29.8537,183200.0],["2021-01-12",30.1979,30.9684,29.6733,30.3209,153700.0],["2021-01-13",30.075,30.5176,29.5422,30.0012,105300.0],["2021-01-14",30.5258,31.0012,30.3209,30.5176,259800.0],["2021-01-15",30.0012,30.4029,29.7307,29.9028,239100.0],["2021-01-19",30.2553,30.5176,29.911,30.1406,163700.0],["2021-01-20",30.0094,30.3209,29.7389,30.0258,116500.0],["2021-01-21",30.1979,30.1979,29.1323,29.329,137300.0],["2021-01-22",28.8372,30.2471,28.8208,30.2061,392000.0],["2021-01-25",29.952,30.1242,29.0339,29.7225,253600.0],["2021-01-26",31.1488,31.1488,28.1323,28.247,222100.0],["2021-01-27",27.4847,27.9519,26.9273,27.4355,277300.0],["2021-01-28",28.0585,29.6569,27.4191,27.5339,218400.0],["2021-01-29",27.5175,27.6814,26.4519,26.9191,324900.0],["2021-02-01",27.1076,27.7798,26.6896,27.5421,171300.0],["2021-02-02",27.747,28.0831,27.2634,27.8618,251300.0],["2021-02-03",27.6323,28.0503,27.1486,27.4929,144600.0],["2021-02-04",27.7306,28.8208,27.5011,28.7307,244200.0],["2021-02-05",28.6897,28.993,28.0749,28.6733,175600.0],["2021-02-08",28.6897,29.411,28.5749,29.411,139200.0],["2021-02-09",29.1405,29.952,28.9356,29.952,124400.0],["2021-02-10",29.8946,30.4029,29.7061,29.8209,132400.0],["2021-02-11",29.8704,30.4564,29.1193,29.4742,177100.0],["2021-02-12",29.2101,29.8456,29.1771,29.3009,192600.0],["2021-02-16",29.3009,29.7631,29.078,29.5815,297900.0],["2021-02-17",29.2679,29.7136,29.2679,29.4082,165200.0],["2021-02-18",29.4907,29.6723,29.045,29.1936,623300.0],["2021-02-19",29.1606,30.2583,29.0368,30.0767,247300.0],["2021-02-22",30.052,30.8691,30.052,30.6132,200000.0],["2021-02-23",30.5637,31.5376,30.1923,31.0094,215400.0],["2021-02-24",31.3808,31.9256,30.5637,31.6284,261900.0],["2021-02-25",31.711,31.9586,30.6792,30.7948,254000.0],["2021-02-26",30.8031,31.323,29.9694,30.3161,303600.0],["2021-03-01",31.0177,31.3065,30.605,31.224,200800.0],["2021-03-02",31.1332,31.2405,30.6132,30.6793,181900.0],["2021-03-03",30.9516,32.1484,30.9516,31.3808,312500.0],["2021-03-04",31.3643,32.2475,30.8196,31.3148,222300.0],["2021-03-05",31.777,32.231,31.3065,32.0824,328800.0],["2021-03-08",32.5611,33.4773,32.1319,32.7262,418400.0],["2021-03-09",32.4456,33.1141,31.4469,32.1072,271900.0],["2021-03-10",32.231,32.8995,32.0576,32.6602,566300.0],["2021-03-11",32.6106,33.2214,32.1814,33.0729,278200.0],["2021-03-12",33.0233,34.1046,33.0233,34.0303,225900.0],["2021-03-15",34.0138,34.0138,32.7922,33.1884,267100.0],["2021-03-16",32.9573,33.0233,32.2557,32.9408,219200.0],["2021-03-17",33.1471,33.6258,32.2392,33.0563,191000.0],["2021-03-18",33.5268,34.5338,32.7262,33.0811,340300.0],["2021-03-19",32.817,33.3947,32.1319,32.9655,1404100.0],["2021-03-22",32.6106,32.7592,31.5872,31.7853,239300.0],["2021-03-23",31.4469,31.6862,30.3986,30.6462,353800.0],["2021-03-24",31.0177,31.9256,30.3491,30.3574,242800.0],["2021-03-25",30.3574,31.5046,29.9529,31.2983,192700.0],["2021-03-26",31.8926,32.6519,31.4469,32.6024,218900.0],["2021-03-29",31.9916,32.4538,31.224,31.2983,246800.0],["2021-03-30",31.7192,32.2144,31.5211,31.843,147400.0],["2021-03-31",31.7605,32.2145,31.3478,31.6615,290700.0],["2021-04-01",31.3973,31.9173,31.3065,31.843,137500.0],["2021-04-05",32.3053,32.396,31.7275,32.0741,148100.0],["2021-04-06",31.9999,32.2722,31.6037,31.711,121800.0],["2021-04-07",31.9751,32.0824,31.29,31.4221,158100.0],["2021-04-08",31.4386,31.6367,30.6215,31.4799,131800.0],["2021-04-09",31.6119,32.2887,31.4386,32.1319,168400.0],["2021-04-12",32.231,32.6354,32.1732,32.3052,105900.0],["2021-04-13",31.9586,32.0164,31.2818,31.4634,168300.0],["2021-04-14",31.5211,32.4868,31.4386,32.0659,172000.0],["2021-04-15",31.9421,32.1072,31.1332,31.9338,113200.0],["2021-04-16",32.4043,32.4043,30.3491,32.1567,112800.0],["2021-04-19",32.1072,32.4291,31.6697,32.0659,179200.0],["2021-04-20",31.8513,32.1897,30.605,30.8278,187600.0],["2021-04-21",31.0754,31.5872,30.8691,31.5789,140600.0],["2021-04-22",31.5129,31.6697,30.77,30.8196,193300.0],["2021-04-23",31.0919,32.7344,31.0754,32.3135,206900.0],["2021-04-26",32.0494,33.0316,31.876,31.9999,235000.0],["2021-04-27",32.1814,32.2145,31.7853,32.1897,243500.0],["2021-04-28",32.1319,32.5446,31.7027,31.9421,102700.0],["2021-04-29",32.3465,32.6519,32.0659,32.1649,157500.0],["2021-04-30",31.9091,32.5281,31.7605,31.9173,295400.0],["2021-05-03",32.3548,32.817,31.9008,32.6602,211700.0],["2021-05-04",32.396,32.9738,32.0411,32.7014,243600.0],["2021-05-05",33.2792,33.2957,32.3795,33.1059,265300.0],["2021-05-06",33.1966,33.6671,32.7922,33.6671,165900.0],["2021-05-07",33.1719,33.6424,33.0316,33.6259,115400.0],["2021-05-10",33.6176,34.0716,32.8913,32.8913,202900.0],["2021-05-11",32.5198,33.5433,32.4951,33.1471,252100.0],["2021-05-12",33.403,33.6424,32.751,32.9078,459500.0],["2021-05-13",32.7344,34.4677,32.6519,34.2284,334800.0],["2021-05-14",34.5007,34.6411,34.1128,34.575,147600.0],["2021-05-17",34.4017,34.7484,34.0716,34.7236,192000.0],["2021-05-18",34.6081,35.0373,34.2201,34.2284,512400.0],["2021-05-19",33.857,33.9643,33.1389,33.89,287100.0],["2021-05-20",33.7736,34.3637,33.3498,34.1808,255500.0],["2021-05-21",34.5299,35.0867,34.2889,34.9205,250900.0],["2021-05-24",34.9038,34.9122,34.4468,34.4717,152700.0],["2021-05-25",34.4551,34.7626,32.8595,32.8761,447000.0],["2021-05-26",33.0755,33.5991,32.7431,33.4828,175900.0],["2021-05-27",33.6822,34.2307,33.6822,34.131,168900.0],["2021-05-28",34.0894,34.2556,33.3997,34.0894,137600.0],["2021-06-01",34.4301,34.588,33.7736,34.3554,330500.0],["2021-06-02",34.3221,34.5299,33.624,33.7736,307100.0],["2021-06-03",33.7819,34.0479,33.4994,33.649,216500.0],["2021-06-04",33.624,34.0396,33.383,33.5908,172300.0],["2021-06-07",33.7072,33.9731,33.4828,33.6573,227100.0],["2021-06-08",33.4661,33.8401,33.2501,33.624,187400.0],["2021-06-09",33.4163,33.4163,32.8927,32.9343,250500.0],["2021-06-10",33.3249,33.4578,32.2196,32.2362,286900.0],["2021-06-11",32.444,32.9925,32.1614,32.3692,265800.0],["2021-06-14",32.5437,32.7016,31.8124,32.07,357300.0],["2021-06-15",32.1448,32.793,31.9869,32.4606,363600.0],["2021-06-16",32.2528,32.9426,31.9038,32.685,322500.0],["2021-06-17",32.6185,32.7431,30.9813,31.0395,366100.0],["2021-06-18",29.8262,30.7403,29.4771,29.5187,706500.0],["2021-06-21",29.876,30.8816,29.876,30.7237,453400.0],["2021-06-22",30.6905,31.106,30.2749,30.973,359400.0],["2021-06-23",31.1392,31.1974,30.7154,30.7569,377800.0],["2021-06-24",30.84,31.4799,30.6074,31.3054,374500.0],["2021-06-25",31.3802,31.6129,30.7819,30.9398,1138300.0],["2021-06-28",29.7929,30.9813,29.7929,30.4079,410400.0],["2021-06-29",30.6406,30.7736,30.0256,30.0755,269500.0],["2021-06-30",29.8511,30.3165,29.7015,30.1004,416200.0],["2021-07-01",30.3913,30.865,30.1503,30.5076,243700.0],["2021-07-02",30.2999,30.5575,30.0173,30.0838,238100.0],["2021-07-06",29.9425,29.9425,29.1115,29.3608,301800.0],["2021-07-07",29.1198,29.9259,29.1198,29.5187,359900.0],["2021-07-08",28.8538,29.5353,28.7957,29.1946,325300.0],["2021-07-09",29.8095,30.3331,29.66,30.3165,230200.0],["2021-07-12",29.9342,30.5326,29.6766,30.4993,179900.0],["2021-07-13",30.4162,30.4162,29.8345,29.9176,283900.0],["2021-07-14",30.0007,30.5159,29.5353,29.8012,458200.0],["2021-07-15",29.5353,30.3165,29.5353,30.2583,539600.0],["2021-07-16",30.5409,30.5409,29.3691,29.419,305600.0],["2021-07-19",28.7624,28.9785,28.2222,28.4383,665000.0],["2021-07-20",28.4716,30.0672,28.4633,29.3691,480000.0],["2021-07-21",29.8012,30.2334,29.2112,29.8677,320800.0],["2021-07-22",29.5768,30.7071,28.563,28.6378,392200.0],["2021-07-23",29.0865,29.527,28.8538,29.2195,433100.0],["2021-07-26",29.2777,29.9591,29.2112,29.5935,303000.0],["2021-07-27",29.261,29.8677,29.261,29.6267,335900.0],["2021-07-28",29.7015,30.0422,29.2029,29.7264,403700.0],["2021-07-29",29.9674,30.1835,29.7597,29.9674,193000.0],["2021-07-30",29.7348,30.2583,29.4688,29.4771,301500.0],["2021-08-02",29.6766,30.25,29.0865,29.1281,316400.0],["2021-08-03",29.3691,29.7098,28.8289,29.6516,311100.0],["2021-08-04",29.1863,29.6683,29.0865,29.3525,266300.0],["2021-08-05",29.5436,29.9841,29.5436,29.8927,134300.0],["2021-08-06",30.4578,31.0478,30.2916,30.9065,248300.0],["2021-08-09",30.7652,31.106,30.4495,30.5741,289500.0],["2021-08-10",30.5575,31.0977,30.5575,31.0727,152100.0],["2021-08-11",31.1143,31.6545,30.8234,31.6295,243900.0],["2021-08-12",31.7216,31.9058,31.5458,31.8053,264600.0],["2021-08-13",31.8305,31.9812,31.4705,31.5374,233800.0],["2021-08-16",31.3449,31.6881,31.1774,31.4202,205500.0],["2021-08-17",31.1021,31.5123,30.8509,31.1523,196000.0],["2021-08-18",31.0184,31.5458,30.8677,30.9347,228000.0],["2021-08-19",30.5077,30.8928,30.4909,30.8007,230600.0],["2021-08-20",30.6751,31.4537,30.4658,31.3867,228200.0],["2021-08-23",31.5207,31.8305,31.3281,31.4035,215300.0],["2021-08-24",31.4705,31.6295,31.3198,31.4788,166000.0],["2021-08-25",31.4286,31.7802,31.4202,31.4621,182200.0],["2021-08-26",31.4705,31.4705,30.6919,30.7337,210900.0],["2021-08-27",30.8844,31.8053,30.8844,31.797,286900.0],["2021-08-30",31.7384,31.7384,30.7337,30.8091,201100.0],["2021-08-31",30.9179,31.3114,30.8426,30.9765,220100.0],["2021-09-01",31.077,31.077,30.4156,30.5914,117600.0],["2021-09-02",30.583,30.8509,30.357,30.4407,145500.0],["2021-09-03",30.5412,30.8342,30.0974,30.2984,143200.0],["2021-09-07",30.3319,30.6751,29.8212,29.863,305100.0],["2021-09-08",29.6872,29.7961,29.1765,29.3272,284900.0],["2021-09-09",29.3607,29.6956,29.21,29.3021,317700.0],["2021-09-10",29.4193,29.637,28.8165,28.8835,208000.0],["2021-09-13",29.0844,29.3523,28.6742,28.9337,276500.0],["2021-09-14",29.0928,29.0928,28.0379,28.1635,312100.0],["2021-09-15",28.1468,28.5821,28.0798,28.4398,392000.0],["2021-09-16",28.9086,28.9254,28.1217,28.264,335600.0],["2021-09-17",28.4984,29.0426,28.2556,28.5905,1727500.0],["2021-09-20",28.5319,28.5319,27.4017,28.0714,351500.0],["2021-09-21",28.2389,28.2891,27.7198,27.9961,364600.0],["2021-09-22",28.2472,28.8751,28.1803,28.6156,270700.0],["2021-09-23",28.8165,29.8463,28.4984,29.5784,234500.0],["2021-09-24",29.5616,30.064,29.3858,29.9468,191100.0],["2021-09-27",30.1812,31.3533,29.4779,31.1858,319400.0],["2021-09-28",31.3532,31.5374,30.4072,30.876,215000.0],["2021-09-29",30.8426,31.3114,30.6249,31.2528,139300.0],["2021-09-30",31.3616,31.5291,30.8091,30.8509,172200.0],["2021-10-01",30.9849,31.8556,30.8677,31.6379,166400.0],["2021-10-04",31.6379,32.0816,31.3867,31.7467,238900.0],["2021-10-05",31.9895,32.0816,31.4956,31.7551,122500.0],["2021-10-06",31.4286,31.6463,30.943,31.596,127500.0],["2021-10-07",31.8974,32.1067,31.7802,31.8556,354000.0],["2021-10-08",31.8807,32.2239,31.7133,32.1151,126400.0],["2021-10-11",32.2323,32.2323,31.0519,31.4286,169200.0],["2021-10-12",31.437,31.437,31.0267,31.3198,160900.0],["2021-10-13",31.01,31.37,30.6416,31.1021,195900.0],["2021-10-14",31.2612,31.504,31.077,31.3114,239800.0],["2021-10-15",32.0481,32.0481,31.2695,31.2947,256600.0],["2021-10-18",31.1607,31.437,30.7337,30.7672,156300.0],["2021-10-19",30.9681,31.0602,30.4826,30.8593,179900.0],["2021-10-20",30.784,31.5207,30.223,31.5123,142700.0],["2021-10-21",31.5123,31.7467,30.4826,31.2193,136900.0],["2021-10-22",31.1188,31.4537,30.4156,30.8928,484000.0],["2021-10-25",30.8258,31.4956,30.6751,31.2528,233000.0],["2021-10-26",31.2193,31.37,30.8091,30.8593,214700.0],["2021-10-27",30.6165,30.6165,29.0928,29.1096,340600.0],["2021-10-28",29.3021,30.3319,29.3021,29.6286,190600.0],["2021-10-29",29.7626,30.1561,29.7123,30.0305,221300.0],["2021-11-01",30.1895,31.663,30.1895,31.5291,339100.0],["2021-11-02",31.4454,31.5626,30.9095,31.0602,224400.0],["2021-11-03",30.8677,31.9142,30.8677,31.2779,499300.0],["2021-11-04",31.2863,31.2863,30.223,30.29,273800.0],["2021-11-05",30.7254,31.1942,30.6667,30.8091,474200.0],["2021-11-08",30.9849,31.3784,30.9263,31.1858,155300.0],["2021-11-09",30.9012,31.0602,30.5663,30.9012,232800.0],["2021-11-10",30.9096,31.3567,30.9096,31.1543,147600.0],["2021-11-11",31.2133,31.5929,30.9602,31.2724,187200.0],["2021-11-12",31.2639,31.2723,30.665,30.8084,170000.0],["2021-11-15",30.8843,31.0699,30.5131,30.6059,189200.0],["2021-11-16",30.5637,30.8421,30.3359,30.53,184300.0],["2021-11-17",30.3106,30.6396,29.6695,29.9479,147100.0],["2021-11-18",29.8635,29.9816,29.5261,29.6442,318200.0],["2021-11-19",29.2393,29.4923,28.9018,29.408,249500.0],["2021-11-22",29.8129,30.6903,29.7707,30.336,233200.0],["2021-11-23",30.6987,30.8506,30.3866,30.5047,160100.0],["2021-11-24",30.2685,30.4625,30.0829,30.1082,105300.0],["2021-11-26",29.0452,29.8298,27.9148,28.3704,241900.0],["2021-11-29",28.9778,29.0368,27.9739,28.0751,221600.0],["2021-11-30",28.0835,28.0835,27.2652,27.4255,286600.0],["2021-12-01",28.0582,28.48,27.2568,27.4087,318300.0],["2021-12-02",27.5436,28.885,27.4508,28.809,593000.0],["2021-12-03",28.9103,29.1802,28.4969,28.7753,368500.0],["2021-12-06",29.3321,30.0576,29.0199,29.7286,349300.0],["2021-12-07",30.0238,30.0238,29.079,29.3321,285000.0],["2021-12-08",29.2055,29.5767,28.9693,29.1802,206700.0],["2021-12-09",28.8765,29.1043,28.7078,28.8934,162900.0],["2021-12-10",29.3658,29.9901,29.1212,29.9142,329000.0],["2021-12-13",29.7454,30.0154,29.3996,29.7707,453200.0],["2021-12-14",29.8551,30.5975,29.7707,30.2347,425900.0],["2021-12-15",30.3022,30.6565,29.8298,30.3275,490200.0],["2021-12-16",31.2133,31.517,30.5047,30.7493,339800.0],["2021-12-17",30.5637,30.9518,29.8214,30.5975,1271300.0],["2021-12-20",30.2179,30.2179,29.4924,30.1588,408600.0],["2021-12-21",30.4034,31.0868,28.7668,30.9096,498200.0],["2021-12-22",30.8337,31.3651,30.6228,31.3061,205100.0],["2021-12-23",31.5845,31.9304,31.2049,31.5845,156300.0],["2021-12-27",31.6688,32.1581,31.3483,32.0991,256800.0],["2021-12-28",32.0063,32.4703,32.0063,32.2003,194100.0],["2021-12-29",32.2847,32.3437,31.7954,31.9304,145600.0],["2021-12-30",31.8882,32.2594,31.4664,31.517,147100.0],["2021-12-31",31.382,31.6435,31.3483,31.4579,101500.0],["2022-01-03",31.6942,32.4871,31.6942,31.9725,207800.0],["2022-01-04",32.2003,33.4742,32.0822,33.0524,320800.0],["2022-01-05",33.2126,33.6597,33.1367,33.2801,304400.0],["2022-01-06",33.4151,34.8577,33.4151,34.6889,365600.0],["2022-01-07",34.7143,34.8408,34.3262,34.748,280100.0],["2022-01-10",34.807,35.1276,34.4865,34.9251,350800.0],["2022-01-11",35.0939,35.1698,34.3852,34.942,188800.0],["2022-01-12",34.6046,35.1107,34.3937,34.8577,268400.0],["2022-01-13",34.9758,35.6675,34.9336,35.347,330200.0],["2022-01-14",34.8239,35.6169,34.613,35.5325,198300.0],["2022-01-18",35.7434,35.9965,35.2035,35.271,272200.0],["2022-01-19",35.406,35.406,34.5202,34.5624,345600.0],["2022-01-20",34.1997,34.8071,33.6429,33.7441,240600.0],["2022-01-21",33.6766,34.2334,33.0945,33.2126,460700.0],["2022-01-24",32.8668,33.7947,32.7233,33.6091,467600.0],["2022-01-25",33.8032,35.1107,33.4067,34.5877,482900.0],["2022-01-26",35.3638,35.3638,33.7441,34.4021,533200.0],["2022-01-27",34.5793,34.8324,33.3307,33.4151,563000.0],["2022-01-28",33.5163,34.2165,33.0017,34.1997,542400.0],["2022-01-31",33.8706,34.4443,33.4826,34.3515,380900.0],["2022-02-01",34.225,34.9505,33.761,34.8661,305000.0],["2022-02-02",34.7311,34.7311,33.7019,33.7441,387800.0],["2022-02-03",33.9719,34.3515,33.5923,33.7441,312700.0],["2022-02-04",33.9044,34.2671,33.6091,34.1153,259100.0],["2022-02-07",34.0815,34.3937,33.8453,34.1322,143200.0],["2022-02-08",34.4612,34.9589,34.3009,34.7986,232100.0],["2022-02-09",34.7733,34.7817,33.82,33.9803,185300.0],["2022-02-10",34.0398,34.4645,33.8614,34.1502,292400.0],["2022-02-11",33.8189,34.8978,33.7679,34.4221,298800.0],["2022-02-14",34.49,34.6854,33.9633,34.2691,217200.0],["2022-02-15",34.592,35.4585,34.4815,35.399,266500.0],["2022-02-16",35.0252,35.6369,34.1672,35.2971,149600.0],["2022-02-17",35.6793,35.6793,34.5155,34.6429,282900.0],["2022-02-18",34.4306,35.1441,34.2012,34.8213,242300.0],["2022-02-22",34.7619,35.1017,34.3031,34.4645,272000.0],["2022-02-23",34.5835,35.1526,33.8444,33.9548,202100.0],["2022-02-24",32.5786,33.4876,32.3068,33.3432,310000.0],["2022-02-25",33.632,35.1951,33.632,35.1441,450300.0],["2022-02-28",34.49,34.8978,34.3711,34.5155,428900.0],["2022-03-01",34.4051,34.4305,32.5277,32.9439,384300.0],["2022-03-02",33.4026,34.7534,33.2412,34.4645,263600.0],["2022-03-03",34.4815,34.7364,33.9803,34.3116,259600.0],["2022-03-04",33.6235,33.6235,32.842,33.1393,297400.0],["2022-03-07",32.808,33.3687,32.1199,32.1199,319400.0],["2022-03-08",32.4427,33.2243,32.1284,32.3408,378900.0],["2022-03-09",33.2327,33.649,33.0628,33.2327,174800.0],["2022-03-10",32.7995,33.3347,32.6041,33.1903,223900.0],["2022-03-11",33.5895,34.3201,33.5811,33.7,257600.0],["2022-03-14",34.1417,34.609,33.4536,33.615,159100.0],["2022-03-15",33.9124,33.9803,33.0628,33.4111,155300.0],["2022-03-16",33.8359,34.2352,33.5131,34.0143,191200.0],["2022-03-17",33.5471,33.8019,33.1563,33.581,161100.0],["2022-03-18",33.581,33.6065,32.5786,33.2158,757000.0],["2022-03-21",33.2667,33.6915,32.5276,32.859,182400.0],["2022-03-22",33.2158,33.6235,33.0289,33.1988,163200.0],["2022-03-23",33.0628,33.0628,32.0774,32.1794,378600.0],["2022-03-24",32.4852,32.4852,31.933,32.1454,130500.0],["2022-03-25",32.1879,32.8165,32.1879,32.774,345100.0],["2022-03-28",32.774,32.774,31.9585,32.4342,214900.0],["2022-03-29",32.7995,33.1563,32.4937,32.9609,177700.0],["2022-03-30",32.9864,33.0289,31.4828,31.6866,334400.0],["2022-03-31",31.7206,32.2303,31.092,31.1684,291300.0],["2022-04-01",31.5677,32.4342,30.8881,31.109,352100.0],["2022-04-04",31.0155,31.0325,30.4803,30.8032,198500.0],["2022-04-05",30.8966,31.2619,30.7352,30.8201,263300.0],["2022-04-06",30.6078,30.9136,30.217,30.2255,203600.0],["2022-04-07",30.3359,30.5823,29.7837,30.0726,249300.0],["2022-04-08",30.2765,30.7607,30.0811,30.3104,343000.0],["2022-04-11",30.3614,31.1175,30.3614,30.4549,191700.0],["2022-04-12",30.5313,30.9136,30.3019,30.4294,240900.0],["2022-04-13",30.268,30.9221,30.1575,30.8371,141200.0],["2022-04-14",30.8626,31.1684,30.4124,30.4549,258300.0],["2022-04-18",30.3359,30.7862,29.7668,30.5823,245400.0],["2022-04-19",30.7947,31.8735,30.7947,31.8311,468200.0],["2022-04-20",31.916,32.5446,31.916,32.2728,243900.0],["2022-04-21",32.1029,32.9354,31.4658,31.5677,434900.0],["2022-04-22",31.5592,31.6102,30.6333,30.6672,382900.0],["2022-04-25",31.7631,31.7631,29.7073,30.2765,450400.0],["2022-04-26",29.8602,30.3444,29.5374,29.5629,335800.0],["2022-04-27",29.5629,29.9961,29.342,29.4609,238000.0],["2022-04-28",29.7668,30.0131,29.393,29.7158,300200.0],["2022-04-29",29.6903,29.8177,28.5944,28.6964,255900.0],["2022-05-02",28.9342,29.3845,28.6199,29.2825,252100.0],["2022-05-03",29.2231,29.7328,28.8833,29.5459,209300.0],["2022-05-04",29.6478,30.3699,29.376,30.234,237300.0],["2022-05-05",29.9452,30.0471,29.0872,29.5629,273900.0],["2022-05-06",29.5544,29.6903,28.8578,29.2316,212300.0],["2022-05-09",28.9682,29.8432,28.7728,29.4779,310400.0],["2022-05-10",29.7328,30.268,28.6369,29.1976,276200.0],["2022-05-11",29.308,29.8007,28.9427,29.3845,351900.0],["2022-05-12",29.274,29.4354,28.5265,29.3165,254300.0],["2022-05-13",29.4439,29.6478,28.7983,29.0362,252000.0],["2022-05-16",29.0192,29.1891,28.5435,28.9257,197300.0],["2022-05-17",29.3675,29.9197,29.3675,29.8432,187300.0],["2022-05-18",29.427,29.6478,28.9767,29.2316,259800.0],["2022-05-19",28.8376,29.3001,28.7776,28.8376,310400.0],["2022-05-20",29.0175,29.3515,28.435,29.1802,256700.0],["2022-05-23",29.7883,29.9424,29.3001,29.4542,188600.0],["2022-05-24",29.4029,29.4799,28.7006,29.3429,162100.0],["2022-05-25",29.2744,29.7883,29.1545,29.5142,213800.0],["2022-05-26",29.7112,29.9681,29.5999,29.8225,194700.0],["2022-05-27",29.9339,30.148,29.6855,30.088,170000.0],["2022-05-31",29.8311,30.285,29.5742,30.1994,415500.0],["2022-06-01",30.1994,30.1994,28.889,29.0174,313600.0],["2022-06-02",29.0346,29.8654,28.6663,29.8397,256700.0],["2022-06-03",29.9853,29.9853,29.2401,29.3258,171800.0],["2022-06-06",29.5913,29.814,29.4286,29.4457,188400.0],["2022-06-07",29.2658,30.1052,29.2658,29.8996,247600.0],["2022-06-08",29.7711,29.7711,28.8376,29.2573,256800.0],["2022-06-09",29.0774,29.0945,28.2124,28.3494,316500.0],["2022-06-10",27.8869,28.495,27.8269,27.9383,430000.0],["2022-06-13",27.2959,28.0753,27.2188,27.2874,456700.0],["2022-06-14",27.3987,27.6471,27.1246,27.4415,476100.0],["2022-06-15",27.8355,28.3323,27.57,27.9554,428300.0],["2022-06-16",27.5529,27.6642,26.9276,27.0732,345700.0],["2022-06-17",27.7413,28.0325,27.3816,27.9554,1029300.0],["2022-06-21",28.2295,28.495,27.9212,28.2637,439300.0],["2022-06-22",27.9554,28.4607,27.9554,28.4093,315500.0],["2022-06-23",28.3151,28.4265,27.6899,28.161,324500.0],["2022-06-24",28.2723,29.0945,28.2209,29.0089,807100.0],["2022-06-27",29.2658,29.3772,28.7348,29.0174,321200.0],["2022-06-28",29.1459,29.5399,28.8804,29.086,372500.0],["2022-06-29",29.0945,29.163,28.7776,29.0688,363800.0],["2022-06-30",28.4693,29.3857,28.4093,29.0517,388300.0],["2022-07-01",28.9061,29.6256,28.8033,29.5656,412500.0],["2022-07-05",28.9746,29.5142,28.5721,29.4971,432300.0],["2022-07-06",28.8119,29.6255,28.8119,29.3515,229600.0],["2022-07-07",29.42,29.9681,29.0089,29.42,436900.0],["2022-07-08",29.42,29.6598,29.026,29.283,173100.0],["2022-07-11",29.0003,29.2915,28.9746,29.0517,207100.0],["2022-07-12",28.8975,29.5228,28.7434,28.9661,202100.0],["2022-07-13",28.8462,28.8462,28.2295,28.2809,161400.0],["2022-07-14",27.7242,28.0068,27.5443,27.9297,179300.0],["2022-07-15",28.4864,28.9489,28.1867,28.8547,367100.0],["2022-07-18",29.0003,29.3943,28.6149,28.7862,271900.0],["2022-07-19",29.2316,29.7797,28.9489,29.6084,255600.0],["2022-07-20",29.3943,30.0195,29.3172,29.9082,255700.0],["2022-07-21",29.6255,29.9339,28.7262,29.814,478800.0],["2022-07-22",29.6255,29.9767,29.1288,29.3857,354600.0],["2022-07-25",29.4628,29.6941,29.283,29.3943,299800.0],["2022-07-26",29.2487,29.42,28.8205,28.9061,224400.0],["2022-07-27",28.9318,29.2915,28.8462,28.9489,354100.0],["2022-07-28",29.2059,29.3772,28.829,29.223,353300.0],["2022-07-29",29.283,29.6855,29.026,29.6255,279400.0],["2022-08-01",29.4114,29.6084,29.1973,29.3686,320000.0],["2022-08-02",29.3258,29.3258,28.8633,28.8633,176200.0],["2022-08-03",28.9575,29.0089,28.5892,28.9232,276300.0],["2022-08-04",28.8205,28.8462,28.3237,28.4436,189600.0],["2022-08-05",28.4436,28.7948,28.1952,28.5378,340700.0],["2022-08-08",28.7519,28.9404,28.435,28.7605,339200.0],["2022-08-09",28.8205,28.9746,28.3408,28.5721,371700.0],["2022-08-10",28.9575,29.4799,28.9575,29.2401,389700.0],["2022-08-11",29.4129,29.5685,29.3265,29.5598,184900.0],["2022-08-12",29.7154,30.1906,29.5944,30.182,198500.0],["2022-08-15",29.9314,30.4239,29.7845,30.4066,235800.0],["2022-08-16",30.4066,30.9337,30.3461,30.7955,119700.0],["2022-08-17",30.6572,30.7782,30.182,30.7177,202800.0],["2022-08-18",30.6313,30.9337,30.5881,30.9337,161600.0],["2022-08-19",30.83,30.83,30.1647,30.3721,176600.0],["2022-08-22",30.1042,30.1042,29.4475,29.6894,230600.0],["2022-08-23",29.7499,29.8795,29.2747,29.2747,184400.0],["2022-08-24",29.171,29.5685,28.7563,29.0328,201700.0],["2022-08-25",28.9204,29.4821,28.9204,29.2401,150900.0],["2022-08-26",29.5339,29.5339,28.7822,28.8254,208600.0],["2022-08-29",28.7044,28.7908,28.2724,28.6526,220200.0],["2022-08-30",28.6958,28.6958,28.1514,28.3761,172900.0],["2022-08-31",28.4366,28.4538,27.9872,28.0391,156100.0],["2022-09-01",28.16,28.16,27.7107,27.9786,139200.0],["2022-09-02",28.1514,28.5316,27.6675,27.8144,165900.0],["2022-09-06",28.0564,28.186,27.6416,28.0564,365700.0],["2022-09-07",27.8663,29.0414,27.849,28.9291,518500.0],["2022-09-08",28.6958,29.1451,28.4538,28.8599,248100.0],["2022-09-09",28.9723,29.4043,28.9723,29.2142,194200.0],["2022-09-12",29.3697,29.8191,29.3092,29.7758,291300.0],["2022-09-13",29.4302,29.6376,28.7303,28.9463,359100.0],["2022-09-14",29.05,29.1883,28.6785,28.9118,290700.0],["2022-09-15",28.8167,29.4821,28.713,29.1105,444000.0],["2022-09-16",28.9031,28.9031,28.4365,28.7995,447700.0],["2022-09-19",28.4884,29.8882,28.4452,29.7931,285700.0],["2022-09-20",29.4734,29.8018,29.2747,29.6808,201600.0],["2022-09-21",29.6895,29.8191,29.0241,29.076,191400.0],["2022-09-22",29.1364,29.1364,28.402,28.5489,162100.0],["2022-09-23",28.3415,28.3415,27.7194,28.065,201100.0],["2022-09-26",27.8749,28.2551,27.7712,27.8231,161400.0],["2022-09-27",27.8922,28.1255,27.1232,27.3651,171100.0],["2022-09-28",27.4861,27.9267,27.2096,27.6589,250400.0],["2022-09-29",27.3133,27.3133,26.838,27.054,197600.0],["2022-09-30",26.9763,27.2441,26.1468,26.2504,330700.0],["2022-10-03",26.4492,27.1318,26.164,27.0108,220300.0],["2022-10-04",27.2701,28.0823,27.2701,28.0823,272300.0],["2022-10-05",27.6675,28.0909,27.4774,27.8749,141800.0],["2022-10-06",27.633,27.9267,27.4947,27.6762,146300.0],["2022-10-07",27.633,27.6848,26.9331,26.9849,240000.0],["2022-10-10",27.175,27.4429,26.9849,27.1836,125900.0],["2022-10-11",27.3651,27.4256,26.8726,27.1232,203300.0],["2022-10-12",27.054,27.4169,26.7343,27.0195,132500.0],["2022-10-13",26.6306,28.3933,26.501,28.3069,195700.0],["2022-10-14",28.1687,28.8254,27.9699,28.1341,155400.0],["2022-10-17",28.6266,29.1105,28.4625,29.0155,179400.0],["2022-10-18",29.5253,29.6463,28.7649,29.076,193600.0],["2022-10-19",28.7131,29.1883,28.5057,28.6612,216200.0],["2022-10-20",28.0218,28.0996,26.3369,27.1491,290400.0],["2022-10-21",27.5638,28.3156,27.5206,28.0132,320100.0],["2022-10-24",28.2119,28.6958,28.1082,28.3156,360300.0],["2022-10-25",28.2378,28.9031,28.2378,28.8945,355900.0],["2022-10-26",29.1883,29.6722,28.6871,29.1278,187300.0],["2022-10-27",29.4907,29.9832,29.3438,29.4389,179900.0],["2022-10-28",29.6981,30.0696,29.5858,29.8968,329500.0],["2022-10-31",29.7327,30.1215,29.5685,29.845,208000.0],["2022-11-01",29.9487,30.0783,29.4993,29.5598,168800.0],["2022-11-02",29.5426,29.7759,29.0155,29.1969,366200.0],["2022-11-03",28.8772,29.4389,28.7217,29.292,184200.0],["2022-11-04",29.6117,30.0524,29.508,29.9573,171300.0],["2022-11-07",30.1906,30.3202,29.5944,29.7586,198400.0],["2022-11-08",29.8277,29.9832,29.3438,29.6117,175000.0],["2022-11-09",29.4373,29.6814,29.1671,29.3589,204300.0],["2022-11-10",30.0039,30.9541,29.9342,30.8146,340000.0],["2022-11-11",30.8495,31.1459,30.0039,30.0562,207200.0],["2022-11-14",30.0562,30.3962,29.8819,30.065,163600.0],["2022-11-15",30.2742,30.5444,29.8732,30.2916,202000.0],["2022-11-16",30.2916,30.4136,29.8122,29.9342,244600.0],["2022-11-17",29.6553,29.9342,29.324,29.5507,190000.0],["2022-11-18",30.2044,30.3178,29.664,29.8906,275000.0],["2022-11-21",29.8296,30.4398,29.8296,30.3265,239200.0],["2022-11-22",30.6054,30.9018,30.4485,30.8495,210100.0],["2022-11-23",30.771,30.8321,30.2219,30.3788,178500.0],["2022-11-25",30.6228,31.0674,30.5618,30.8844,109400.0],["2022-11-28",30.7275,30.7275,29.9691,30.187,261100.0],["2022-11-29",30.6926,30.6926,29.9255,30.1347,188400.0],["2022-11-30",30.0127,31.2418,29.3763,31.0936,579700.0],["2022-12-01",31.1982,31.4074,29.5419,31.3202,270700.0],["2022-12-02",30.9105,31.6253,30.8321,31.6079,275800.0],["2022-12-05",31.451,31.451,30.5357,30.9192,294500.0],["2022-12-06",30.8146,31.0849,30.771,31.0326,232300.0],["2022-12-07",30.9541,31.5817,30.7187,31.5207,257300.0],["2022-12-08",31.573,31.9653,30.309,31.9304,241300.0],["2022-12-09",31.7473,32.0699,31.4771,31.6253,260300.0],["2022-12-12",31.5469,31.913,31.2069,31.5294,282900.0],["2022-12-13",31.974,32.2529,30.8669,31.111,320300.0],["2022-12-14",31.1372,31.3028,30.5095,30.6316,245100.0],["2022-12-15",30.3003,30.5357,29.4635,29.7076,362200.0],["2022-12-16",29.6117,29.8906,29.3066,29.6814,857800.0],["2022-12-19",29.8558,30.1696,29.6378,29.8035,255500.0],["2022-12-20",29.7947,30.0998,29.7337,29.7773,250300.0],["2022-12-21",30.1608,30.4572,30.0911,30.2219,206500.0],["2022-12-22",30.1173,31.0761,29.5507,30.4049,212700.0],["2022-12-23",30.5793,30.8233,30.4311,30.4572,120200.0],["2022-12-27",30.6054,30.649,30.1783,30.5706,94500.0],["2022-12-28",30.6141,30.8146,30.2829,30.3178,149800.0],["2022-12-29",30.4398,30.9018,30.2916,30.7449,166400.0],["2022-12-30",30.6664,30.8495,30.4485,30.6316,159600.0],["2023-01-03",30.7449,30.9541,30.2393,30.6926,168900.0],["2023-01-04",30.9541,31.2156,30.4834,30.6664,155200.0],["2023-01-05",30.4659,30.9367,30.1521,30.9105,236800.0],["2023-01-06",31.2505,31.8519,31.2505,31.8519,247100.0],["2023-01-09",31.8781,32.1048,31.3987,31.5556,162100.0],["2023-01-10",31.5469,31.8432,31.3202,31.5469,181600.0],["2023-01-11",31.6602,31.7822,31.2941,31.7648,121700.0],["2023-01-12",31.8607,32.3488,31.695,32.096,215600.0],["2023-01-13",31.7822,32.0263,31.3551,32.0001,193400.0],["2023-01-17",32.096,32.2093,31.512,31.6515,284000.0],["2023-01-18",31.4946,31.4946,30.8669,30.9279,207600.0],["2023-01-19",30.9367,31.111,30.4572,31.0413,214700.0],["2023-01-20",31.3376,31.7386,30.8931,31.7125,316600.0],["2023-01-23",31.5556,32.1483,31.4248,31.8607,193500.0],["2023-01-24",32.2094,33.5431,32.2094,33.0985,519500.0],["2023-01-25",32.9939,33.02,32.4709,32.8806,332500.0],["2023-01-26",32.9764,33.1682,32.6801,33.1595,202900.0],["2023-01-27",33.2292,33.482,33.1159,33.3077,246000.0],["2023-01-30",33.2031,33.3774,32.9067,32.9764,205700.0],["2023-01-31",32.9939,33.7348,32.8718,33.7261,279700.0],["2023-02-01",33.5866,34.5194,33.4559,34.1009,240100.0],["2023-02-02",34.3799,34.8768,34.1271,34.8332,297600.0],["2023-02-03",34.7373,35.1121,34.6414,35.0162,312000.0],["2023-02-06",34.9465,34.9465,34.2578,34.4583,475300.0],["2023-02-07",34.0748,34.5542,33.8656,34.3537,349000.0],["2023-02-08",34.0051,34.4845,33.883,34.2143,257500.0],["2023-02-09",34.1264,34.4163,33.6433,33.7136,283800.0],["2023-02-10",33.7311,34.2055,33.573,33.898,313800.0],["2023-02-13",33.819,34.1352,33.6257,34.1001,339500.0],["2023-02-14",34.0122,34.1616,33.4852,33.7399,210500.0],["2023-02-15",33.4237,33.9595,33.3885,33.7838,157000.0],["2023-02-16",33.4237,33.6169,33.2831,33.3095,189800.0],["2023-02-17",33.5027,33.5642,33.125,33.4852,212200.0],["2023-02-21",33.2217,33.2656,32.8527,32.8615,250400.0],["2023-02-22",32.9493,33.2217,32.7034,32.9933,231900.0],["2023-02-23",33.169,33.4325,32.9054,33.0635,143100.0],["2023-02-24",32.7912,33.1162,32.5804,32.9669,235500.0],["2023-02-27",33.2831,33.45,32.8703,32.9493,264000.0],["2023-02-28",33.002,33.4413,32.8878,32.9054,439700.0],["2023-03-01",32.8527,33.0284,32.5892,32.8615,208900.0],["2023-03-02",32.5541,32.6946,32.273,32.4574,192200.0],["2023-03-03",32.8352,32.8352,32.2378,32.6858,257600.0],["2023-03-06",34.0913,36.0501,34.0913,35.2947,2481700.0],["2023-03-07",34.9873,35.0488,34.0034,34.0298,1066000.0],["2023-03-08",33.942,34.3197,33.6697,33.942,894300.0],["2023-03-09",33.8278,33.8278,31.7986,31.9392,1189200.0],["2023-03-10",30.9026,32.1763,30.2087,31.7635,1537900.0],["2023-03-13",30.5513,33.6433,28.5309,29.6377,2062100.0],["2023-03-14",32.1324,32.8879,30.9553,31.5878,1425200.0],["2023-03-15",30.0067,31.5966,29.6992,31.1925,1148400.0],["2023-03-16",30.3141,32.7297,30.2614,32.2993,1088800.0],["2023-03-17",31.579,31.825,29.2864,30.6918,15982900.0],["2023-03-20",31.0783,31.7635,30.2087,30.3756,1416500.0],["2023-03-21",31.6844,32.273,31.0695,31.5966,935100.0],["2023-03-22",31.456,31.9919,30.0594,30.1384,770100.0],["2023-03-23",30.279,30.6479,29.7607,29.8661,852300.0],["2023-03-24",29.4181,30.8411,29.2512,30.7533,772500.0],["2023-03-27",31.6493,31.6493,30.6303,30.7445,538400.0],["2023-03-28",30.5688,31.2101,30.3405,30.8587,385400.0],["2023-03-29",30.8499,31.2891,30.4283,30.7972,413800.0],["2023-03-30",31.2628,31.5878,30.2175,30.6918,561300.0],["2023-03-31",30.7709,31.0871,30.2526,30.7884,404700.0],["2023-04-03",30.5952,30.9641,30.0945,30.5864,410800.0],["2023-04-04",30.5776,30.6303,29.5762,30.2438,433100.0],["2023-04-05",30.0769,30.2614,29.6377,29.7871,557300.0],["2023-04-06",28.7242,29.708,28.7242,29.1722,647400.0],["2023-04-10",29.0492,29.9364,29.0492,29.9012,453800.0],["2023-04-11",29.91,30.3492,29.831,30.1384,518400.0],["2023-04-12",30.3844,30.7094,29.8398,30.0418,562800.0],["2023-04-13",29.91,30.0945,29.6026,29.7958,420900.0],["2023-04-14",30.1823,30.3404,28.6715,28.8911,606200.0],["2023-04-17",28.8559,29.2864,28.4782,29.137,819800.0],["2023-04-18",29.1195,29.1282,28.0654,28.364,620500.0],["2023-04-19",28.4958,29.4533,28.1796,29.3478,395700.0],["2023-04-20",29.1282,29.4093,28.8823,29.2864,289800.0],["2023-04-21",29.2336,29.3566,28.3201,28.4606,541000.0],["2023-04-24",28.364,28.8208,28.3377,28.5046,443300.0],["2023-04-25",27.266,27.512,24.1037,24.1828,1304100.0],["2023-04-26",23.8314,24.8591,23.7611,24.0422,652400.0],["2023-04-27",23.9807,24.947,23.805,24.6922,724900.0],["2023-04-28",24.4463,25.149,24.4024,25.1402,839500.0],["2023-05-01",24.6922,25.1402,23.7172,23.7436,697500.0],["2023-05-02",23.5591,23.6469,22.0658,22.5401,731400.0],["2023-05-03",22.707,23.2429,22.0131,22.2239,711600.0],["2023-05-04",21.53,21.855,20.5022,21.1522,900800.0],["2023-05-05",22.1712,22.3908,21.3455,22.3205,848000.0],["2023-05-08",22.6455,22.6455,21.363,21.5827,428700.0],["2023-05-09",21.3806,21.6178,21.1259,21.3279,343600.0],["2023-05-10",21.8023,21.8023,21.1083,21.4685,547800.0],["2023-05-11",21.0556,21.2489,20.6252,20.9941,351800.0],["2023-05-12",21.1347,21.1347,20.4846,20.7306,263500.0],["2023-05-15",20.6691,21.5563,20.6691,21.4685,365300.0],["2023-05-16",21.5651,21.8198,21.3367,21.3543,328200.0],["2023-05-17",21.8462,22.8651,21.7935,22.584,701000.0],["2023-05-18",22.5574,22.8773,22.2996,22.4596,654400.0],["2023-05-19",22.664,22.664,21.6597,22.0419,560600.0],["2023-05-22",22.2552,22.9307,22.0952,22.8596,383600.0],["2023-05-23",22.9129,24.2994,22.8151,23.6062,488400.0],["2023-05-24",23.2773,23.5884,22.9485,23.0551,417300.0],["2023-05-25",23.064,23.4017,22.3796,22.6907,473800.0],["2023-05-26",22.8151,22.9929,22.4152,22.9573,379800.0],["2023-05-30",22.984,23.144,22.353,23.144,557900.0],["2023-05-31",22.9485,23.1973,22.3441,22.7174,586100.0],["2023-06-01",22.904,23.144,22.4063,22.8329,440900.0],["2023-06-02",23.3662,24.7882,23.304,24.7527,807800.0],["2023-06-05",24.566,24.8416,23.535,23.7572,521000.0],["2023-06-06",23.7395,25.6415,23.6684,25.3304,464900.0],["2023-06-07",25.7304,26.4503,25.2504,26.1481,643800.0],["2023-06-08",25.9703,26.4058,25.4282,26.2814,456100.0],["2023-06-09",26.2014,26.3258,25.4459,25.6504,244700.0],["2023-06-12",25.8015,26.4503,25.3482,25.3837,370500.0],["2023-06-13",25.206,26.2725,25.0638,25.8459,510300.0],["2023-06-14",25.7481,26.3081,24.8682,24.9571,547200.0],["2023-06-15",24.7705,25.5082,24.7705,25.3748,394200.0],["2023-06-16",25.5437,26.4503,24.9749,25.7837,2187100.0],["2023-06-20",25.7037,25.7037,24.8416,24.9749,669700.0],["2023-06-21",24.726,25.1438,24.5305,24.6194,511900.0],["2023-06-22",24.4683,24.5394,23.4906,23.8195,515200.0],["2023-06-23",23.6595,23.9083,23.2506,23.3662,700700.0],["2023-06-26",23.4995,24.0772,23.2595,23.2684,402900.0],["2023-06-27",23.4551,23.9172,23.0551,23.4995,350400.0],["2023-06-28",23.0818,23.1795,22.4152,23.1173,565900.0],["2023-06-29",23.3484,23.8195,23.3306,23.535,414000.0],["2023-06-30",23.9083,23.9083,23.0462,23.064,367000.0],["2023-07-03",23.0373,23.8728,23.0373,23.5173,190000.0],["2023-07-05",23.3306,23.7839,22.984,23.4017,361800.0],["2023-07-06",23.2595,23.3573,22.4596,23.1084,417200.0],["2023-07-07",23.1262,23.775,23.1262,23.4106,414000.0],["2023-07-10",23.2773,24.095,23.2773,23.4284,361600.0],["2023-07-11",23.4639,23.8017,23.2329,23.6239,290500.0],["2023-07-12",24.255,24.5127,23.8639,24.0683,351600.0],["2023-07-13",24.3438,24.8238,24.0861,24.7616,331000.0],["2023-07-14",24.9482,24.9482,23.935,24.5749,413000.0],["2023-07-17",24.4861,25.6681,24.4861,25.4104,364600.0],["2023-07-18",25.5259,26.4592,25.5259,26.2636,300600.0],["2023-07-19",26.237,27.2413,26.237,27.2146,458600.0],["2023-07-20",26.9124,27.0991,26.3969,26.9835,371200.0],["2023-07-21",27.2324,27.2324,26.5303,26.6991,347000.0],["2023-07-24",26.7436,27.739,26.7436,27.499,471200.0],["2023-07-25",25.5881,26.8236,25.0904,26.3881,2826800.0],["2023-07-26",26.5925,28.139,26.548,27.899,1269900.0],["2023-07-27",28.5478,28.5478,27.6857,27.9079,672100.0],["2023-07-28",28.3078,28.4945,27.5613,27.7301,438800.0],["2023-07-31",27.7923,28.4323,27.7035,28.4234,636100.0],["2023-08-01",28.5211,28.6545,27.8012,28.2989,333000.0],["2023-08-02",28.0145,28.3434,27.7479,28.1834,445100.0],["2023-08-03",28.0856,28.8678,27.9257,28.7967,299600.0],["2023-08-04",28.6011,29.1611,28.5034,28.9566,227600.0],["2023-08-07",29.0544,29.7921,28.93,29.7832,361500.0],["2023-08-08",28.9566,29.5788,28.4856,29.4455,281600.0],["2023-08-09",29.1166,29.4188,28.9478,29.1788,218900.0],["2023-08-10",29.3224,29.7081,28.9097,29.1071,263700.0],["2023-08-11",28.9725,29.3134,28.9008,29.1788,230000.0],["2023-08-14",28.9277,29.1788,28.7393,29.0084,389800.0],["2023-08-15",28.533,28.6945,27.8334,27.9051,364600.0],["2023-08-16",28.1294,28.3985,27.4387,27.4656,258000.0],["2023-08-17",27.7078,27.8513,27.1248,27.3041,307900.0],["2023-08-18",26.9902,27.5643,26.9902,27.2593,253500.0],["2023-08-21",27.3311,27.5463,26.7929,27.1337,357800.0],["2023-08-22",26.9723,27.3938,26.1739,26.1919,329300.0],["2023-08-23",26.2188,26.7301,26.1201,26.3803,255400.0],["2023-08-24",26.2547,26.8377,26.2098,26.4251,237000.0],["2023-08-25",26.5686,26.5686,25.851,26.0753,196700.0],["2023-08-28",26.2816,26.8108,26.0304,26.3623,214500.0],["2023-08-29",26.3892,26.6494,26.1919,26.4251,288600.0],["2023-08-30",26.2098,26.6224,25.9856,26.2636,219600.0],["2023-08-31",26.1919,26.6673,26.1919,26.6314,315600.0],["2023-09-01",26.9184,27.5643,26.8736,27.3041,303600.0],["2023-09-05",26.9812,27.3311,26.2098,26.2726,349000.0],["2023-09-06",26.3264,26.5327,25.6537,25.7434,270000.0],["2023-09-07",25.7434,25.8421,25.4295,25.7165,265800.0],["2023-09-08",25.7972,26.2188,25.4025,26.1829,248100.0],["2023-09-11",26.2188,26.5238,26.0932,26.1291,238800.0],["2023-09-12",26.1919,26.7211,26.0484,26.443,232500.0],["2023-09-13",26.9723,26.9723,26.0753,26.443,398800.0],["2023-09-14",26.7749,27.0709,26.5327,26.9364,462200.0],["2023-09-15",26.6583,27.2862,26.6583,26.8646,2349900.0],["2023-09-18",26.9184,26.9184,26.1739,26.4161,258000.0],["2023-09-19",26.461,26.748,26.3354,26.6135,283100.0],["2023-09-20",26.8557,27.1247,26.3713,26.3713,380700.0],["2023-09-21",26.156,26.165,25.573,25.6716,313100.0],["2023-09-22",25.6447,25.9318,24.972,25.2052,382200.0],["2023-09-25",25.1245,25.8241,25.0707,25.7703,285000.0],["2023-09-26",25.4025,25.9587,25.4025,25.5281,344600.0],["2023-09-27",25.5281,26.0215,25.4295,25.7255,367300.0],["2023-09-28",25.9228,26.4341,25.9228,26.0394,400400.0],["2023-09-29",26.1919,26.3803,25.8062,25.8152,518400.0],["2023-10-02",25.86,25.8869,25.1155,25.5819,554400.0],["2023-10-03",25.3846,25.4205,24.9899,25.1783,268800.0],["2023-10-04",25.2859,25.6806,24.963,25.5819,268700.0],["2023-10-05",25.5371,25.9946,25.4743,25.8779,342400.0],["2023-10-06",25.3398,26.147,25.2142,25.9318,352300.0],["2023-10-09",25.7255,26.3892,25.6985,26.0484,242600.0],["2023-10-10",26.2906,26.5417,26.2278,26.2457,206200.0],["2023-10-11",26.165,26.6045,25.9856,26.3444,327600.0],["2023-10-12",26.3803,26.3803,25.259,26.2906,260300.0],["2023-10-13",26.6045,26.6045,25.6627,25.6985,340700.0],["2023-10-16",25.9856,26.461,25.8241,26.2906,338700.0],["2023-10-17",26.0573,27.5284,26.0573,26.9992,437000.0],["2023-10-18",26.6493,26.8108,26.0125,26.0394,287500.0],["2023-10-19",26.739,27.1965,26.3803,26.6404,378100.0],["2023-10-20",26.6942,26.6942,24.9182,24.9451,473800.0],["2023-10-23",24.7657,25.4384,24.7298,24.8733,301700.0],["2023-10-24",25.0438,25.1065,24.1378,24.6222,407600.0],["2023-10-25",24.3262,24.9541,24.3262,24.8823,357000.0],["2023-10-26",25.0527,25.6896,25.0527,25.3218,250800.0],["2023-10-27",25.564,25.6447,24.7836,25.1783,352700.0],["2023-10-30",25.4564,25.9049,25.1514,25.851,344300.0],["2023-10-31",25.6896,26.1201,25.6268,25.8421,227200.0],["2023-11-01",25.7255,25.9228,25.3308,25.8779,214300.0],["2023-11-02",26.3623,27.654,26.3623,27.4656,337300.0],["2023-11-03",28.4343,28.9725,28.3716,28.6945,442300.0],["2023-11-06",28.6317,28.8021,28.3536,28.4792,366000.0],["2023-11-07",28.2908,28.4074,27.6719,27.7168,267000.0],["2023-11-08",27.6899,27.7257,27.062,27.3041,174900.0],["2023-11-09",27.2679,27.4583,26.6243,26.86,256500.0],["2023-11-10",26.9687,27.2588,26.6061,26.9959,212600.0],["2023-11-13",26.6787,27.6486,26.5064,27.422,402100.0],["2023-11-14",28.5642,29.4073,28.4645,29.0537,459200.0],["2023-11-15",28.9812,29.4616,28.7546,29.1988,304600.0],["2023-11-16",29.1625,29.1625,28.5642,28.673,279000.0],["2023-11-17",28.8905,29.3529,28.8905,29.0446,255900.0],["2023-11-20",28.9268,29.2713,28.818,29.1534,315800.0],["2023-11-21",29.0447,29.226,28.6458,28.6549,269900.0],["2023-11-22",28.9177,29.0718,28.2107,28.4373,186600.0],["2023-11-24",28.5279,28.809,28.3738,28.6095,102600.0],["2023-11-27",28.3285,28.4192,27.9206,28.0112,215000.0],["2023-11-28",28.1019,28.2832,27.6486,27.8299,374200.0],["2023-11-29",27.975,28.4463,27.8662,27.975,413900.0],["2023-11-30",28.1653,28.2107,27.5852,27.7121,372200.0],["2023-12-01",27.5398,29.1534,27.3948,29.0084,379800.0],["2023-12-04",28.7092,29.6248,28.5823,29.6157,346100.0],["2023-12-05",29.4707,29.516,28.7818,29.0718,298500.0],["2023-12-06",29.6429,30.2231,29.1716,29.2622,251100.0],["2023-12-07",29.4526,30.0509,29.0265,29.924,303100.0],["2023-12-08",30.0418,30.903,29.9421,30.6673,492500.0],["2023-12-11",30.3319,30.5404,29.7699,29.8333,422800.0],["2023-12-12",29.7699,30.205,29.4888,29.8786,373700.0],["2023-12-13",30.2775,31.7642,29.7064,31.592,563800.0],["2023-12-14",32.58,33.414,32.2718,32.8339,591500.0],["2023-12-15",32.9064,33.133,32.1177,33.0786,1775100.0],["2023-12-18",33.0877,33.2509,32.6616,32.716,429000.0],["2023-12-19",32.9245,33.6769,32.9155,33.1783,422500.0],["2023-12-20",33.2146,33.8945,32.4622,32.4803,531400.0],["2023-12-21",32.8339,33.1058,32.4894,32.8339,229300.0],["2023-12-22",33.1693,33.6135,33.0061,33.1511,228300.0],["2023-12-26",33.4503,34.2118,33.0333,34.0214,222700.0],["2023-12-27",33.9217,34.3206,33.822,34.1121,215300.0],["2023-12-28",33.9761,34.1392,33.6044,33.7222,248700.0],["2023-12-29",33.7041,33.7041,33.0968,33.124,234100.0],["2024-01-02",32.716,33.8038,32.6979,33.0424,256400.0],["2024-01-03",33.0242,33.2327,31.7189,31.7642,333300.0],["2024-01-04",31.9636,32.4259,31.7914,32.1359,285100.0],["2024-01-05",32.3806,32.9155,31.9183,32.571,252200.0],["2024-01-08",32.3625,32.9608,32.3625,32.9336,230500.0],["2024-01-09",32.3353,32.5529,32.1177,32.4531,186500.0],["2024-01-10",32.1812,32.4531,31.9999,32.435,211600.0],["2024-01-11",32.0361,32.0815,31.32,31.9817,559800.0],["2024-01-12",32.3987,32.571,31.6191,31.9002,179300.0],["2024-01-16",31.2293,31.6373,31.048,31.2112,258400.0],["2024-01-17",30.4769,31.1659,30.3228,30.8939,237900.0],["2024-01-18",31.048,31.2837,30.6582,30.9302,257000.0],["2024-01-19",31.0752,31.8005,30.7036,31.7461,316600.0],["2024-01-22",32.2537,32.6526,31.8276,32.4713,497600.0],["2024-01-23",32.9245,33.3687,31.5648,31.9999,444300.0],["2024-01-24",32.571,32.7885,31.7642,31.9636,313700.0],["2024-01-25",32.4078,32.4985,31.6735,31.9274,442400.0],["2024-01-26",32.2356,32.4985,32.009,32.1721,191300.0],["2024-01-29",32.1631,32.5982,32.0633,32.5166,235800.0],["2024-01-30",32.4078,32.6344,32.29,32.4985,169800.0],["2024-01-31",31.7461,32.3353,30.9483,30.9665,366600.0],["2024-02-01",31.2565,31.6463,29.4979,30.8486,482100.0],["2024-02-02",30.1234,31.2022,30.0781,30.9846,356100.0],["2024-02-05",30.6492,31.0118,30.3319,30.6673,430400.0],["2024-02-06",30.6129,31.0571,30.0056,30.0871,428500.0],["2024-02-07",30.205,30.3591,29.2985,30.2412,474500.0],["2024-02-08",30.1406,30.5616,29.9301,30.2046,319600.0],["2024-02-09",30.2229,30.9826,29.9117,30.7538,407400.0],["2024-02-12",30.7355,31.7057,30.708,31.3487,391200.0],["2024-02-13",30.2412,30.4243,29.2893,29.8202,485300.0],["2024-02-14",30.2779,30.6257,29.8111,30.525,221900.0],["2024-02-15",30.8179,31.9162,30.6806,31.8247,287800.0],["2024-02-16",31.303,31.5593,31.0192,31.0467,263200.0],["2024-02-20",30.5067,31.1932,30.5067,30.6989,170600.0],["2024-02-21",30.4975,30.6257,30.168,30.2596,255700.0],["2024-02-22",30.1223,30.3877,29.7653,30.0216,282200.0],["2024-02-23",29.9758,30.9643,29.7744,30.5708,489800.0],["2024-02-26",30.4792,30.827,30.0856,30.3145,271100.0],["2024-02-27",30.5891,30.9277,30.2046,30.5158,254800.0],["2024-02-28",30.1497,30.5799,30.0582,30.0765,285300.0],["2024-02-29",30.644,31.0009,30.2779,30.4426,214100.0],["2024-03-01",30.2687,30.3968,29.6555,30.3328,184800.0],["2024-03-04",30.4335,30.9918,29.9392,30.0124,228400.0],["2024-03-05",29.9026,31.3396,29.9026,31.303,349300.0],["2024-03-06",31.3488,31.8979,30.644,31.3121,293800.0],["2024-03-07",31.724,32.1634,31.5043,31.7332,264100.0],["2024-03-08",32.2732,32.2915,31.8705,32.081,298100.0],["2024-03-11",31.7881,32.2183,31.6416,31.8522,453900.0],["2024-03-12",31.7881,31.962,31.2572,31.4128,256300.0],["2024-03-13",31.2847,31.8522,30.9369,31.065,253900.0],["2024-03-14",30.9186,30.9826,30.0216,30.2962,298000.0],["2024-03-15",30.1955,30.9735,30.1955,30.7996,725700.0],["2024-03-18",30.7447,30.8728,30.3694,30.4792,272700.0],["2024-03-19",30.3145,30.827,30.3145,30.3785,298000.0],["2024-03-20",30.2687,32.0078,30.2504,31.5959,352800.0],["2024-03-21",31.6142,32.2549,31.6142,32.0901,303100.0],["2024-03-22",32.1451,32.1451,31.5043,31.7881,310200.0],["2024-03-25",31.8613,32.2457,31.7057,31.7149,185400.0],["2024-03-26",32.0352,32.1542,31.1474,31.1657,273000.0],["2024-03-27",31.3396,32.5752,31.3396,32.5203,290000.0],["2024-03-28",32.4288,32.8132,32.2366,32.319,703800.0],["2024-04-01",32.3373,32.5569,31.6874,31.8796,1670200.0],["2024-04-02",31.3671,31.5318,30.7447,30.8728,3636200.0],["2024-04-03",30.525,31.0284,30.0948,30.2504,537800.0],["2024-04-04",30.9277,31.1657,30.3602,30.3877,434400.0],["2024-04-05",30.1406,30.7813,30.1314,30.6348,308800.0],["2024-04-08",30.9094,31.2572,30.7813,31.1199,339000.0],["2024-04-09",31.184,31.5776,30.9918,31.2755,310300.0],["2024-04-10",30.3419,30.5341,29.2985,29.7104,494100.0],["2024-04-11",29.9667,29.9667,29.2619,29.6097,339700.0],["2024-04-12",29.2985,29.5914,29.1337,29.3443,380800.0],["2024-04-15",29.4266,29.7836,28.9232,29.1795,273400.0],["2024-04-16",28.8317,29.1795,28.8317,29.1063,454600.0],["2024-04-17",29.3717,29.5914,29.0788,29.1246,1652400.0],["2024-04-18",29.2161,29.8019,29.1612,29.4541,446700.0],["2024-04-19",29.4083,30.4609,29.3992,30.406,513300.0],["2024-04-22",30.4243,31.0742,30.2046,30.7264,304100.0],["2024-04-23",29.3351,30.7721,28.8592,30.0948,703200.0],["2024-04-24",29.3809,30.3877,29.207,30.3053,590000.0],["2024-04-25",30.1223,30.525,29.3992,29.7287,439200.0],["2024-04-26",29.7104,29.985,29.4816,29.5456,244800.0],["2024-04-29",29.5731,30.0033,29.5365,29.8111,499800.0],["2024-04-30",29.4907,29.8019,29.0514,29.0788,275200.0],["2024-05-01",29.5273,30.5524,29.4083,29.8568,354800.0],["2024-05-02",30.2138,30.6348,30.0673,30.5158,318600.0],["2024-05-03",30.8636,31.1016,30.6348,30.644,301000.0],["2024-05-06",30.8911,31.0925,30.5982,30.7813,364400.0],["2024-05-07",30.7996,31.3579,30.7996,30.8545,344700.0],["2024-05-08",30.4975,31.1382,30.4609,30.9277,210400.0],["2024-05-09",31.0284,31.3396,30.9369,31.2389,260000.0],["2024-05-10",31.2298,31.3762,30.7721,30.9277,218900.0],["2024-05-13",31.2115,31.3304,30.5341,30.5525,297500.0],["2024-05-14",31.0833,31.0833,30.6714,30.9186,224400.0],["2024-05-15",31.2481,31.3579,30.9186,31.2389,245200.0],["2024-05-16",31.1016,31.2664,30.946,31.0833,280500.0],["2024-05-17",31.1199,31.7881,31.0284,31.4586,336300.0],["2024-05-20",31.3579,31.4311,30.5982,30.644,305000.0],["2024-05-21",30.3053,31.0742,30.3053,30.8911,262600.0],["2024-05-22",30.7355,31.0009,30.5067,30.6531,269500.0],["2024-05-23",30.6254,30.6254,29.692,29.8584,273300.0],["2024-05-24",30.0987,30.1079,29.6366,29.8769,255100.0],["2024-05-28",29.9046,30.1541,29.3594,29.5257,291300.0],["2024-05-29",28.925,29.3409,28.7032,29.1838,475600.0],["2024-05-30",29.6181,29.8307,29.3501,29.6828,271000.0],["2024-05-31",29.8491,30.2558,29.8122,30.1541,326400.0],["2024-06-03",30.5515,30.5515,29.4148,29.6089,247700.0],["2024-06-04",29.2392,29.4148,28.925,29.0359,347200.0],["2024-06-05",29.3039,29.4056,28.9527,29.1838,243500.0],["2024-06-06",29.2115,29.4333,29.0821,29.2854,249500.0],["2024-06-07",28.9527,29.5442,28.9158,29.2023,297400.0],["2024-06-10",28.731,28.962,28.3059,28.3983,304500.0],["2024-06-11",28.3613,28.9435,28.121,28.694,477000.0],["2024-06-12",29.6274,30.034,29.2023,29.3963,369200.0],["2024-06-13",29.2669,29.2762,28.7125,29.0821,203600.0],["2024-06-14",28.6478,28.8141,28.3798,28.5554,315500.0],["2024-06-17",28.4537,29.0082,28.2319,28.9897,448800.0],["2024-06-18",29.1098,29.461,28.7864,29.1283,374700.0],["2024-06-20",28.8973,29.1745,28.8234,29.0914,308500.0],["2024-06-21",28.9065,29.0452,28.5461,28.7679,1330100.0],["2024-06-24",28.8234,29.461,28.5184,29.23,387600.0],["2024-06-25",29.0359,29.2207,28.6385,28.6755,323000.0],["2024-06-26",28.4352,29.4056,28.4352,29.1745,380200.0],["2024-06-27",28.9897,29.5996,28.7587,29.5165,310000.0],["2024-06-28",29.9046,30.5422,29.8307,30.3574,1250400.0],["2024-07-01",30.2558,30.764,29.9693,30.2465,406900.0],["2024-07-02",30.1541,30.801,30.1541,30.801,453400.0],["2024-07-03",30.8934,31.069,30.3482,30.4313,309500.0],["2024-07-05",30.3297,30.4591,29.9508,29.9693,402100.0],["2024-07-08",30.3389,30.533,29.8676,29.997,382900.0],["2024-07-09",29.8953,30.6346,29.8122,30.6254,261100.0],["2024-07-10",30.7271,31.5033,30.4683,31.4941,307000.0],["2024-07-11",32.1225,33.2592,31.9377,33.0651,838900.0],["2024-07-12",33.4255,33.638,32.9819,33.0651,630400.0],["2024-07-15",33.675,34.5252,33.5271,33.8968,560100.0],["2024-07-16",34.2202,35.745,33.8136,35.514,618000.0],["2024-07-17",35.0519,36.9464,35.0242,36.7616,759100.0],["2024-07-18",36.3457,37.4269,35.8282,36.1886,700100.0],["2024-07-19",36.1332,36.4843,35.8375,35.9761,935500.0],["2024-07-22",35.6434,37.1589,35.4586,37.1127,516100.0],["2024-07-23",36.6414,38.0831,36.6137,37.4362,568500.0],["2024-07-24",37.3438,38.0923,37.1774,37.2976,701300.0],["2024-07-25",37.4362,38.693,36.549,38.0461,786500.0],["2024-07-26",38.8131,39.2752,38.0646,38.7115,547000.0],["2024-07-29",38.6006,38.693,37.6857,37.8982,386600.0],["2024-07-30",38.1478,38.6006,37.9722,38.4989,336400.0],["2024-07-31",38.6653,38.9795,38.1293,38.157,697300.0],["2024-08-01",38.0091,38.194,35.9114,36.1979,698700.0],["2024-08-02",34.8209,35.3477,34.4605,34.784,839000.0],["2024-08-05",33.1575,34.4051,32.5014,33.8968,677200.0],["2024-08-06",33.8044,34.3127,33.5364,33.6935,427200.0],["2024-08-07",34.2295,34.4975,33.2684,33.5456,649400.0],["2024-08-08",34.1463,34.1833,33.6196,34.0169,290200.0],["2024-08-09",33.9237,34.1381,33.5881,34.1381,291300.0],["2024-08-12",34.4085,34.9119,33.4483,33.4762,433100.0],["2024-08-13",33.9237,34.0822,33.2245,33.7746,396900.0],["2024-08-14",33.961,34.1847,33.15,33.5601,393500.0],["2024-08-15",34.4364,34.9212,34.2873,34.3059,587400.0],["2024-08-16",34.2593,35.1729,34.1754,34.9305,415100.0],["2024-08-19",34.9398,35.3593,34.8093,35.3407,312300.0],["2024-08-20",35.117,35.1729,34.4737,34.5017,449300.0],["2024-08-21",34.828,34.828,34.3525,34.6229,191800.0],["2024-08-22",34.5669,35.117,34.5669,34.9492,386000.0],["2024-08-23",35.2288,37.3077,35.1542,36.8789,493500.0],["2024-08-26",37.289,37.4475,36.5899,36.6178,351800.0],["2024-08-27",36.2636,36.3475,35.9187,36.0772,249200.0],["2024-08-28",35.9,36.9534,35.7975,36.7111,325900.0],["2024-08-29",36.9907,37.2051,36.3289,36.9441,583400.0],["2024-08-30",37.0653,37.2891,36.4873,36.9907,340900.0],["2024-09-03",36.4873,37.0001,36.0772,36.3661,537700.0],["2024-09-04",36.1983,36.6645,35.0424,35.9839,517500.0],["2024-09-05",36.3102,36.3102,35.4059,35.4712,227500.0],["2024-09-06",35.7602,35.8255,34.6136,34.6881,328500.0],["2024-09-09",34.5856,35.061,34.3712,35.0051,494400.0],["2024-09-10",35.0703,35.0703,34.1381,34.8839,245500.0],["2024-09-11",34.4364,34.4551,33.439,34.2873,330800.0],["2024-09-12",34.6042,34.6508,34.0169,34.4551,222800.0],["2024-09-13",34.7627,35.2754,34.6322,35.1729,336300.0],["2024-09-16",35.378,35.9187,34.8,35.5551,296100.0],["2024-09-17",36.0119,36.6924,35.611,35.611,314100.0],["2024-09-18",35.5365,36.9907,35.1729,35.7322,406600.0],["2024-09-19",36.6738,36.8043,35.9187,36.6831,431900.0],["2024-09-20",36.45,36.5339,35.8721,35.9933,1374200.0],["2024-09-23",36.1424,36.3102,35.6856,35.8627,350500.0],["2024-09-24",35.7788,35.9933,34.9678,34.9771,293500.0],["2024-09-25",34.9864,34.9864,34.4271,34.511,276900.0],["2024-09-26",34.9958,35.0517,34.5576,34.5669,341100.0],["2024-09-27",35.0144,35.2754,34.483,34.5949,300100.0],["2024-09-30",34.4271,35.4526,34.3059,35.117,476400.0],["2024-10-01",35.0517,35.0517,33.6813,33.8212,257200.0],["2024-10-02",33.7,34.2127,33.5415,33.6813,331400.0],["2024-10-03",33.3364,34.0635,33.3178,33.7932,344800.0],["2024-10-04",34.5576,34.8373,34.2686,34.4924,405600.0],["2024-10-07",34.2593,34.3805,33.8025,34.1847,393700.0],["2024-10-08",34.4085,34.4085,33.8212,33.8678,251500.0],["2024-10-09",33.6907,34.539,33.6907,34.1195,270500.0],["2024-10-10",33.6813,34.1754,33.5974,34.1474,293900.0],["2024-10-11",34.4085,35.6483,34.2593,35.3127,342500.0],["2024-10-14",35.2661,36.0678,34.9492,35.9933,310600.0],["2024-10-15",36.2822,37.3543,35.8441,36.2822,429400.0],["2024-10-16",36.6924,37.0653,36.6365,36.6924,315000.0],["2024-10-17",36.6924,36.9441,36.3568,36.8695,230500.0],["2024-10-18",36.8882,36.8882,36.0771,36.1797,260100.0],["2024-10-21",34.5483,34.9864,33.6161,33.7559,8525900.0],["2024-10-22",33.9796,34.1474,33.2432,33.9703,4057100.0],["2024-10-23",34.0635,34.6602,33.8864,34.3152,2092500.0],["2024-10-24",34.25,34.772,34.1008,34.5856,1486700.0],["2024-10-25",35.4526,35.4526,34.2127,34.3152,1434800.0],["2024-10-28",34.6508,35.5644,34.4458,35.4805,1148100.0],["2024-10-29",35.2102,35.5458,34.9678,35.5178,935100.0],["2024-10-30",35.3593,36.3102,35.3593,35.7509,852400.0],["2024-10-31",35.6763,35.8907,35.2102,35.2382,814900.0],["2024-11-01",35.6017,35.8721,35.0517,35.061,710900.0],["2024-11-04",34.7161,34.8093,34.1847,34.5297,706000.0],["2024-11-05",34.6695,35.3873,34.4644,35.2941,918400.0],["2024-11-06",38.8832,40.2256,38.212,40.2162,2895500.0],["2024-11-07",39.9086,40.3468,38.5476,39.0789,1848100.0],["2024-11-08",39.3609,39.4925,38.75,39.1541,1626400.0],["2024-11-11",39.9624,40.8364,39.8214,40.4511,1151800.0],["2024-11-12",40.3007,40.7707,39.9154,40.1597,1371500.0],["2024-11-13",40.3665,40.9492,39.8308,40.0,632700.0],["2024-11-14",40.3101,40.4323,39.8872,40.0846,545400.0],["2024-11-15",40.5075,40.5169,39.4831,39.9248,1521600.0],["2024-11-18",40.141,40.1691,39.5488,39.5676,401300.0],["2024-11-19",38.9285,39.718,38.9098,39.2481,1062000.0],["2024-11-20",39.0131,39.3421,38.4962,38.7594,454300.0],["2024-11-21",39.1353,39.9154,38.8628,39.3703,448400.0],["2024-11-22",39.7556,40.4323,39.3515,40.0658,832300.0],["2024-11-25",40.5921,41.8609,40.5545,40.9304,767600.0],["2024-11-26",40.5639,40.7707,39.9812,40.0094,795900.0],["2024-11-27",40.4229,40.6955,39.5958,39.6992,570600.0],["2024-11-29",40.1316,40.1316,39.1259,39.8778,367100.0],["2024-12-02",40.094,40.8364,39.7932,40.4699,1246200.0],["2024-12-03",40.5169,40.7707,40.0188,40.2161,925800.0],["2024-12-04",40.2255,40.6015,39.6428,40.2161,713700.0],["2024-12-05",40.3101,40.5263,39.3045,39.5206,628000.0],["2024-12-06",39.8966,39.8966,39.2951,39.8402,1210600.0],["2024-12-09",40.1973,40.3853,39.6052,39.6334,720400.0],["2024-12-10",39.6146,40.1597,39.1729,39.3609,525500.0],["2024-12-11",39.906,40.0846,39.2011,39.2105,658500.0],["2024-12-12",39.2293,39.3515,38.5432,38.8252,712700.0],["2024-12-13",38.6842,38.938,38.2049,38.4868,633200.0],["2024-12-16",38.6184,38.6184,37.9699,38.3928,934800.0],["2024-12-17",38.0357,38.4868,37.218,37.2462,800300.0],["2024-12-18",37.5752,37.8477,34.9718,35.2067,1152100.0],["2024-12-19",35.7988,36.3722,34.8496,34.9154,998900.0],["2024-12-20",34.7744,36.1184,34.6052,35.5639,2326600.0],["2024-12-23",35.2819,35.9492,35.2819,35.6767,486400.0],["2024-12-24",35.6955,35.9586,35.4981,35.9586,208900.0],["2024-12-26",35.5263,36.4285,35.4135,36.3064,706300.0],["2024-12-27",35.9116,36.3816,35.1973,35.7895,587800.0],["2024-12-30",35.5169,35.8458,35.2255,35.5733,424000.0],["2024-12-31",35.8176,36.015,35.4041,35.6015,806100.0],["2025-01-02",35.6955,35.921,34.6428,34.7274,563400.0],["2025-01-03",34.8026,35.0752,34.2011,34.9812,575900.0],["2025-01-06",35.0376,35.4511,34.671,34.765,1401900.0],["2025-01-07",34.765,34.9906,33.8628,34.3327,1179400.0],["2025-01-08",33.9473,34.6428,33.8252,34.3045,698000.0],["2025-01-10",33.4774,33.609,32.2838,32.8571,968800.0],["2025-01-13",32.8289,33.5902,32.4812,33.5338,746900.0],["2025-01-14",33.75,35.4887,33.7218,35.4605,1661800.0],["2025-01-15",36.8703,36.9267,35.5263,35.827,606500.0],["2025-01-16",35.7143,35.8083,35.0752,35.3383,502400.0],["2025-01-17",35.7519,35.9774,35.1691,35.5921,706200.0],["2025-01-21",35.9022,36.3158,35.6767,35.968,1074500.0],["2025-01-22",35.7237,36.0526,35.3947,35.5921,1172100.0],["2025-01-23",35.2349,35.6673,33.6372,34.3703,1041500.0],["2025-01-24",34.624,35.0752,34.1353,34.3609,846500.0],["2025-01-27",34.4925,35.4323,34.4267,35.3759,1910200.0],["2025-01-28",35.4699,35.7425,35.0564,35.3289,869700.0],["2025-01-29",35.0376,35.8176,34.859,35.1034,922000.0],["2025-01-30",35.4229,35.7049,34.8966,35.1597,693400.0],["2025-01-31",35.0658,36.1184,35.0658,35.4981,791100.0],["2025-02-03",34.7086,35.3007,34.1917,34.765,1143100.0],["2025-02-04",34.8402,36.0808,34.8308,35.8552,688700.0],["2025-02-05",36.0808,36.156,35.6391,36.0244,875900.0],["2025-02-06",36.0244,36.8609,35.8834,36.7199,967200.0],["2025-02-07",36.7105,36.7575,35.6579,36.0808,947200.0],["2025-02-10",36.1466,36.1842,35.6109,35.9492,963300.0],["2025-02-11",35.6579,36.6165,35.6297,36.4849,1222000.0],["2025-02-12",35.8928,36.3252,35.4699,35.4793,1020200.0],["2025-02-13",35.6203,35.7801,35.2161,35.6861,723900.0],["2025-02-14",35.9895,36.5301,35.43,35.5154,494300.0],["2025-02-18",35.5154,35.9516,35.3447,35.8093,745800.0],["2025-02-19",35.4111,35.8757,35.3541,35.6481,691600.0],["2025-02-20",35.4585,35.5912,34.5765,34.861,561700.0],["2025-02-21",34.9938,35.2214,33.3721,33.4385,899100.0],["2025-02-24",33.6946,33.9506,33.3342,33.3437,833200.0],["2025-02-25",33.6756,33.9506,33.2583,33.41,1131400.0],["2025-02-26",33.3057,33.7609,33.0212,33.4764,836400.0],["2025-02-27",33.467,33.9316,33.3437,33.448,715300.0],["2025-02-28",33.5618,34.0644,33.4101,33.8273,1159000.0],["2025-03-03",33.8842,34.2541,32.9359,33.3152,942700.0],["2025-03-04",32.8221,33.3247,31.9875,32.5755,1054700.0],["2025-03-05",32.7083,33.0212,32.0065,32.3005,939200.0],["2025-03-06",32.0634,32.1582,31.4091,31.6936,1378400.0],["2025-03-07",31.7125,31.8358,31.0582,31.428,1152000.0],["2025-03-10",31.0013,31.3806,30.3943,30.5935,1757700.0],["2025-03-11",30.6883,31.0866,29.9486,30.2331,1436500.0],["2025-03-12",30.4323,30.6504,29.9771,30.3848,1382800.0],["2025-03-13",30.5745,31.0107,30.2047,30.2616,732000.0],["2025-03-14",30.4702,30.7357,30.2331,30.6978,1159300.0],["2025-03-17",31.134,31.2194,30.6599,30.9444,1654100.0],["2025-03-18",30.9633,31.1625,30.6219,30.9823,1017400.0],["2025-03-19",30.9064,31.1909,30.584,30.859,1003700.0],["2025-03-20",30.584,31.2099,30.584,30.6219,1118500.0],["2025-03-21",30.7737,30.7926,30.1288,30.3564,3261900.0],["2025-03-24",30.9159,31.3806,30.7642,31.2194,892300.0],["2025-03-25",31.2289,31.5513,30.6219,30.6693,1359400.0],["2025-03-26",30.8021,31.0582,30.0814,30.2521,1445200.0],["2025-03-27",30.3564,30.4797,29.7969,30.0434,1412900.0],["2025-03-28",30.034,30.1003,28.7442,29.0951,1361600.0],["2025-03-31",28.7821,29.6546,28.3459,29.5313,10848700.0],["2025-04-01",29.3037,29.446,28.4218,28.6778,1869300.0],["2025-04-02",28.3269,29.1141,28.3269,29.0761,2259100.0],["2025-04-03",27.6821,27.7864,25.8518,25.8707,1970400.0],["2025-04-04",24.5431,24.7422,23.4335,24.1827,2505500.0],["2025-04-07",23.4904,25.2733,22.8929,23.699,2434500.0],["2025-04-08",24.6094,24.7991,22.7128,23.0257,2909200.0],["2025-04-09",22.5326,25.5673,22.5136,24.9983,4844300.0],["2025-04-10",24.4103,24.4103,21.9541,22.6559,2431700.0],["2025-04-11",22.3524,22.8929,21.6696,22.6179,1941000.0],["2025-04-14",23.0447,23.0447,22.1912,22.855,2439100.0],["2025-04-15",22.855,23.6896,22.855,23.424,2532500.0],["2025-04-16",23.2533,23.6516,23.1869,23.462,1573300.0],["2025-04-17",23.462,23.8887,23.2628,23.443,1301100.0],["2025-04-21",23.168,23.3956,22.7697,23.3292,1498000.0],["2025-04-22",23.6042,24.2017,23.4051,24.1922,1155200.0],["2025-04-23",25.0078,25.719,24.5431,24.9888,3406100.0],["2025-04-24",24.2017,25.1121,24.1827,25.0931,2307700.0],["2025-04-25",24.7138,25.6526,24.7138,25.5104,5898600.0],["2025-04-28",25.5293,26.2027,25.5199,26.0699,2605900.0],["2025-04-29",26.032,26.5061,25.6811,26.4018,1480100.0],["2025-04-30",25.7664,26.4587,25.4724,26.269,1558800.0],["2025-05-01",26.1647,26.9518,26.0794,26.6768,1527200.0],["2025-05-02",27.1036,27.6347,26.7337,27.5588,888200.0],["2025-05-05",27.2933,28.1088,27.2933,27.5967,1468400.0],["2025-05-06",27.2363,27.6157,26.9518,26.9803,946100.0],["2025-05-07",27.4545,27.5778,27.132,27.1795,1660200.0],["2025-05-08",27.5303,28.1088,27.2363,27.8812,1362600.0],["2025-05-09",28.014,28.1657,27.6726,27.7769,1305800.0],["2025-05-12",29.3701,29.9771,29.2184,29.6167,2082000.0],["2025-05-13",29.8443,29.8443,29.3132,29.8158,854800.0],["2025-05-14",29.5693,29.8253,29.2943,29.4744,1230400.0],["2025-05-15",29.3986,29.5977,29.171,29.5219,1336800.0],["2025-05-16",29.5029,29.5029,29.0951,29.3606,822700.0],["2025-05-19",28.839,29.0477,28.7347,28.9718,841500.0],["2025-05-20",28.8675,29.0761,28.7158,28.8011,658200.0],["2025-05-21",28.7252,28.7252,27.8907,27.9286,756700.0],["2025-05-22",27.3502,28.0899,27.3502,27.8243,1161400.0],["2025-05-23",26.9704,27.8243,26.9704,27.642,1165000.0],["2025-05-27",28.1505,28.7838,27.8243,28.755,810200.0],["2025-05-28",28.707,28.9469,28.5535,28.6015,1029500.0],["2025-05-29",28.8701,28.9757,28.5439,28.9373,1581500.0],["2025-05-30",28.8126,29.0716,28.5823,28.803,1445000.0],["2025-06-02",28.6495,28.6974,28.1601,28.4672,1529300.0],["2025-06-03",28.4288,29.2155,28.2657,28.9949,1139200.0],["2025-06-04",28.8605,29.11,28.4576,28.5919,960600.0],["2025-06-05",28.5823,28.9085,28.2465,28.7742,1147300.0],["2025-06-06",29.2635,29.6185,28.9181,29.3595,843000.0],["2025-06-09",29.7241,30.4245,29.5801,30.0311,2022500.0],["2025-06-10",30.8946,31.4031,30.5012,30.933,2356700.0],["2025-06-11",30.9426,31.2112,30.2134,30.4532,2529600.0],["2025-06-12",30.175,30.3573,29.8872,30.2422,1325000.0],["2025-06-13",29.7241,30.0982,29.4458,29.5034,1380000.0],["2025-06-16",29.9159,30.0695,29.1292,29.2635,1512900.0],["2025-06-17",28.8605,29.3499,28.8318,28.8413,1330700.0],["2025-06-18",28.8318,29.1484,28.7454,28.8126,1563100.0],["2025-06-20",29.0141,29.1484,28.6495,28.6495,6261800.0],["2025-06-23",28.5439,29.4362,28.4384,29.4074,1691700.0],["2025-06-24",29.6857,30.2134,29.5705,29.9255,1439600.0],["2025-06-25",29.8296,29.9639,29.4938,29.5418,886700.0],["2025-06-26",29.6569,30.223,29.3115,30.1558,3409500.0],["2025-06-27",30.4916,30.53,29.8488,30.0023,4067000.0],["2025-06-30",30.127,30.4724,30.0023,30.0119,1182300.0],["2025-07-01",29.8488,31.95,29.8104,31.3359,1227700.0],["2025-07-02",31.4991,31.9116,31.2304,31.8445,949900.0],["2025-07-03",31.8349,32.4489,31.8349,32.1803,599700.0],["2025-07-07",31.9884,32.4201,31.4607,31.6718,1061000.0],["2025-07-08",31.6622,32.4009,31.6622,31.9692,1081100.0],["2025-07-09",32.0939,32.305,31.7485,31.8924,873200.0],["2025-07-10",31.8157,32.5161,31.8157,32.305,841900.0],["2025-07-11",32.353,32.353,31.7389,31.7965,697200.0],["2025-07-14",31.6718,32.0651,31.6718,31.9788,1028000.0],["2025-07-15",31.7389,32.0172,30.6547,30.6739,1127700.0],["2025-07-16",30.933,31.2496,30.2134,31.1249,1096000.0],["2025-07-17",31.0193,32.0747,30.9522,32.0459,1177400.0],["2025-07-18",32.1419,32.3242,31.6622,31.8732,851000.0],["2025-07-21",31.8924,32.257,31.6046,31.643,1063000.0],["2025-07-22",31.6622,32.0747,31.6622,31.8253,799300.0],["2025-07-23",32.1419,32.3914,31.5854,32.3146,1476000.0],["2025-07-24",32.6216,32.6216,31.4991,31.7485,1642900.0],["2025-07-25",31.7005,31.8349,31.0385,31.7389,1127300.0],["2025-07-28",31.7389,31.8061,31.4415,31.5278,1019300.0],["2025-07-29",31.8253,31.9884,31.2304,31.6046,1385600.0],["2025-07-30",31.902,31.9116,30.6643,30.9234,1343800.0],["2025-07-31",30.7027,30.8754,30.2805,30.4149,1038700.0],["2025-08-01",30.0215,30.1462,29.158,30.0311,1539500.0],["2025-08-04",29.9341,30.3997,29.8371,30.293,1533800.0],["2025-08-05",30.4385,30.7295,29.8856,30.7295,1492100.0],["2025-08-06",30.8265,31.0302,30.6034,30.7392,1845800.0],["2025-08-07",31.0884,31.0884,30.2251,30.4482,1514100.0],["2025-08-08",30.8071,31.0884,30.4773,31.0787,1442400.0],["2025-08-11",31.1563,31.3309,30.7198,30.9429,839900.0],["2025-08-12",31.2533,32.4658,31.2533,32.3979,1028000.0],["2025-08-13",32.6404,33.2709,32.4464,33.2418,1398600.0],["2025-08-14",32.7471,33.2321,32.524,33.1739,955500.0],["2025-08-15",33.3388,33.3388,32.5143,32.5919,1215100.0],["2025-08-18",32.33,32.6501,32.2718,32.6016,956300.0],["2025-08-19",32.5725,32.9799,32.4949,32.7762,764900.0],["2025-08-20",32.8344,32.9217,32.3106,32.6404,1097200.0],["2025-08-21",32.4076,32.5531,32.1554,32.3203,753000.0],["2025-08-22",32.5046,34.3476,32.4464,34.1924,1482900.0],["2025-08-25",33.9208,34.2797,33.8044,33.8626,882700.0],["2025-08-26",33.8626,34.3767,33.688,34.0954,859600.0],["2025-08-27",33.882,34.7356,33.8335,34.6095,809000.0],["2025-08-28",34.8617,34.8617,34.1827,34.4446,584800.0],["2025-08-29",34.4834,34.8132,34.4058,34.658,769100.0],["2025-09-02",34.0275,34.4446,33.8529,34.3864,1232100.0],["2025-09-03",34.3961,34.852,34.076,34.5028,703000.0],["2025-09-04",34.7647,34.9393,34.4446,34.9393,666400.0],["2025-09-05",35.0169,35.4631,34.3185,34.6774,694600.0],["2025-09-08",34.5222,34.6289,33.9208,34.4349,805100.0],["2025-09-09",34.4446,34.5416,34.0178,34.076,748700.0],["2025-09-10",34.0663,34.3476,33.9305,34.1536,510500.0],["2025-09-11",34.1148,34.4834,33.9111,34.3185,799200.0],["2025-09-12",34.2021,34.5804,34.2021,34.3573,781200.0],["2025-09-15",34.3864,34.5416,33.6783,33.9111,923100.0],["2025-09-16",33.8044,33.8141,33.2806,33.6783,723500.0],["2025-09-17",33.6589,35.1042,33.6589,34.1633,1018600.0],["2025-09-18",34.3088,35.4825,34.1245,35.4631,1157600.0],["2025-09-19",35.4631,35.4631,35.0072,35.4437,3452200.0],["2025-09-22",35.4049,35.4243,34.561,34.9684,1015500.0],["2025-09-23",34.9296,35.5795,34.6871,34.7162,1009300.0],["2025-09-24",34.7938,35.143,34.5028,34.5998,819500.0],["2025-09-25",34.6968,34.9005,34.3379,34.561,826100.0],["2025-09-26",34.5998,34.9781,34.3379,34.8908,851200.0],["2025-09-29",35.3661,35.3661,34.2991,34.5319,1063400.0],["2025-09-30",34.5707,34.7453,33.7074,34.2312,990800.0],["2025-10-01",34.0178,34.2409,33.6395,34.1342,893800.0],["2025-10-02",33.9984,34.3282,33.7365,34.0663,872400.0],["2025-10-03",34.4058,35.0169,34.2603,34.6095,825300.0],["2025-10-06",34.8714,35.7347,34.658,35.046,863400.0],["2025-10-07",35.0169,35.4049,34.8132,34.8908,1199300.0],["2025-10-08",35.2982,35.434,34.6289,35.0169,1015900.0],["2025-10-09",35.0072,35.143,34.464,34.9975,910700.0],["2025-10-10",35.0557,35.4437,32.524,32.5628,1503100.0],["2025-10-13",33.1836,33.591,32.7568,33.5134,702700.0],["2025-10-14",33.2612,35.1333,33.1448,34.9199,700000.0],["2025-10-15",35.143,35.1915,33.6007,33.9208,961100.0],["2025-10-16",33.6492,33.7559,31.4473,31.9226,1815600.0],["2025-10-17",32.3688,33.1254,31.9905,32.8926,1225400.0],["2025-10-20",33.1157,33.6589,32.8247,33.2903,965500.0],["2025-10-21",33.106,33.4746,32.9993,33.106,758400.0],["2025-10-22",33.2806,33.5134,32.815,32.9993,1064900.0],["2025-10-23",32.3397,32.9508,31.554,31.942,2188600.0],["2025-10-24",32.4464,33.3,32.0778,33.0672,847600.0],["2025-10-27",33.1351,33.4164,32.5725,32.7471,869500.0],["2025-10-28",32.7665,32.7665,32.2718,32.3979,935700.0],["2025-10-29",32.1069,32.7956,31.5152,31.8353,1641100.0],["2025-10-30",31.5249,32.1263,31.3406,31.4958,1079500.0],["2025-10-31",31.5249,31.7674,31.1951,31.5443,1395900.0],["2025-11-03",31.5055,32.0002,30.6713,32.0002,911900.0],["2025-11-04",31.5928,31.7965,31.2824,31.3988,1005000.0],["2025-11-05",31.36,32.2039,31.2048,31.8159,1072200.0],["2025-11-06",31.5055,31.8159,31.2921,31.3891,904800.0],["2025-11-07",31.2824,31.7868,30.972,31.7577,891800.0],["2025-11-10",31.8159,32.0099,31.4958,31.6801,924600.0],["2025-11-11",31.7189,32.0002,31.4376,31.7383,604400.0],["2025-11-12",31.845,32.2524,31.7092,31.7286,1212500.0],["2025-11-13",31.5152,32.2233,31.5152,31.748,1151500.0],["2025-11-14",31.6106,31.9246,31.1593,31.8853,884700.0],["2025-11-17",31.6891,31.9148,30.4922,30.6982,1295600.0],["2025-11-18",30.5609,31.0906,30.2862,30.8356,844100.0],["2025-11-19",30.9729,31.6989,30.9729,31.6499,1033400.0],["2025-11-20",32.111,32.5525,31.022,31.071,1526300.0],["2025-11-21",31.2084,32.5328,31.1005,32.2483,1600600.0],["2025-11-24",32.1895,32.631,31.8853,32.1698,881500.0],["2025-11-25",32.474,33.8671,32.2679,33.612,1499600.0],["2025-11-26",33.357,33.7788,33.3275,33.3864,1469300.0],["2025-11-28",33.357,33.563,33.0626,33.1902,519700.0],["2025-12-01",33.2981,33.8573,32.9841,33.7984,913800.0],["2025-12-02",33.9162,34.0045,33.4158,33.4845,963900.0],["2025-12-03",33.5336,34.4754,33.3962,34.3184,1003600.0],["2025-12-04",34.1516,34.4165,34.0437,34.3184,687400.0],["2025-12-05",33.6905,34.0535,33.2981,33.7396,1275500.0],["2025-12-08",33.9947,34.289,33.5826,33.6317,1289000.0],["2025-12-09",33.5237,34.2694,33.4943,33.8867,1574300.0],["2025-12-10",33.8867,35.9078,33.7298,35.3191,2761500.0],["2025-12-11",35.4859,36.1727,35.3191,35.9568,2033300.0],["2025-12-12",36.1825,36.3198,35.427,35.9568,1344800.0],["2025-12-15",36.3002,36.5357,35.8391,36.153,1676500.0],["2025-12-16",36.1825,36.31,35.7901,35.9274,1153800.0],["2025-12-17",35.9274,36.7319,35.8293,36.1923,1202400.0],["2025-12-18",36.5062,36.5455,35.79,36.0746,1667900.0],["2025-12-19",35.9568,36.0942,35.4859,35.9078,3122900.0],["2025-12-22",35.8391,36.1432,35.7214,35.8391,1254100.0],["2025-12-23",35.8097,35.8783,35.5546,35.6429,1139500.0],["2025-12-24",35.6723,35.8882,35.5448,35.8882,347900.0],["2025-12-26",35.8882,36.0157,35.4663,35.7116,460800.0],["2025-12-29",35.8685,35.9176,35.4074,35.4761,595000.0],["2025-12-30",35.5546,35.5546,34.8482,34.8678,736900.0],["2025-12-31",34.9365,35.0935,34.5244,34.6324,581800.0],["2026-01-02",34.5637,34.9561,34.1222,34.8482,905000.0],["2026-01-05",34.701,35.947,34.6324,35.4663,848600.0],["2026-01-06",35.2701,36.2806,35.0837,36.2119,1129800.0],["2026-01-07",36.261,36.4866,35.4074,36.0451,1161900.0],["2026-01-08",35.8587,37.0164,35.8587,36.7711,1245100.0],["2026-01-09",36.8594,37.0949,36.3493,36.7319,871000.0],["2026-01-12",36.2806,36.5455,36.0353,36.0549,1064900.0],["2026-01-13",36.2806,36.2806,35.8685,35.9568,1153400.0],["2026-01-14",35.8685,36.6632,35.8391,36.5945,770700.0],["2026-01-15",36.7025,37.7228,36.7025,37.6345,900600.0],["2026-01-16",37.6247,38.0662,37.3304,37.6149,1370000.0],["2026-01-20",36.8692,37.6051,36.5553,36.6534,792100.0],["2026-01-21",36.9379,39.3318,36.9281,39.2337,2658800.0],["2026-01-22",39.7929,39.94,38.2624,38.9197,1809100.0],["2026-01-23",39.0963,39.1846,37.8798,38.1348,1599600.0],["2026-01-26",38.3016,38.5567,37.6345,38.2133,1197600.0],["2026-01-27",38.2624,38.6744,38.0662,38.5763,819300.0],["2026-01-28",38.5763,39.008,38.1054,38.1643,1578700.0],["2026-01-29",38.4194,38.802,38.0465,38.4586,1340100.0],["2026-01-30",38.2035,38.6941,37.9681,38.1054,1526400.0],["2026-02-02",37.9975,39.0473,37.8798,38.8216,1102100.0],["2026-02-03",38.802,39.8125,38.6843,39.7536,1435300.0],["2026-02-04",40.2246,41.186,40.0872,40.4012,946100.0],["2026-02-05",40.7347,41.0094,39.9106,40.4895,1157300.0],["2026-02-06",40.9113,41.3822,40.5876,40.9898,826400.0],["2026-02-09",40.7151,41.2253,40.6464,40.9702,716000.0],["2026-02-10",40.7151,41.1075,40.0774,40.4698,679700.0],["2026-02-11",40.8525,41.1468,39.9499,40.2246,1054800.0],["2026-02-12",40.7151,40.8721,38.9001,39.5378,898500.0],["2026-02-13",39.4685,39.8943,38.8645,39.8349,943700.0],["2026-02-17",39.8646,40.4092,39.4388,39.8943,709700.0],["2026-02-18",39.815,40.5181,39.3794,39.5675,835800.0],["2026-02-19",39.112,39.5675,38.9338,39.5279,837500.0],["2026-02-20",39.5378,40.2705,39.0031,40.2507,754300.0],["2026-02-23",40.1418,40.2507,37.9931,38.4882,1479400.0],["2026-02-24",37.8842,38.7358,37.6367,38.0822,1098400.0],["2026-02-25",38.5278,38.8051,37.9337,38.7061,577900.0],["2026-02-26",39.013,39.7556,38.2704,39.1219,922800.0],["2026-02-27",38.1813,38.5773,36.2801,36.696,1416200.0],["2026-03-02",36.7356,37.5178,35.7751,37.2505,1313800.0],["2026-03-03",36.1316,37.5277,35.6464,37.1812,900100.0],["2026-03-04",37.3396,37.4188,36.9237,36.9732,726200.0],["2026-03-05",36.2306,36.7356,35.785,36.2009,809100.0],["2026-03-06",34.775,35.2206,34.3394,35.1414,1014900.0],["2026-03-09",34.4582,35.2206,33.1214,34.8048,1448000.0],["2026-03-10",35.1513,35.9534,34.072,35.0523,1709100.0],["2026-03-11",34.7948,34.9335,34.171,34.5572,719300.0],["2026-03-12",33.6462,34.478,33.567,34.0819,1038400.0],["2026-03-13",34.4186,34.4978,33.7156,33.9631,1040200.0],["2026-03-16",34.2998,34.4582,33.8443,33.8641,859100.0],["2026-03-17",34.3097,34.5572,33.6363,34.171,955500.0],["2026-03-18",34.1314,34.2106,33.3492,33.4779,1362900.0],["2026-03-19",33.2799,34.0918,33.0422,33.8344,1028800.0],["2026-03-20",33.9136,34.0126,33.4878,33.9334,2382600.0],["2026-03-23",34.983,35.5474,34.3295,34.3493,1510300.0],["2026-03-24",33.973,35.0622,33.973,34.5968,866000.0],["2026-03-25",35.0325,35.5771,34.7156,34.983,1040500.0],["2026-03-26",34.4582,35.3692,34.4582,35.1711,1036900.0],["2026-03-27",34.8642,35.082,34.28,34.4483,847100.0],["2026-03-30",34.7849,34.9632,34.1809,34.3196,886400.0],["2026-03-31",34.7156,35.6662,34.577,35.389,1307700.0],["2026-04-01",35.5573,36.1613,35.5573,35.6365,955700.0],["2026-04-02",35.1909,35.7949,34.8741,35.7355,869300.0],["2026-04-06",35.6563,36.0425,35.3989,35.9732,852800.0],["2026-04-07",35.9633,36.2306,35.7751,36.1316,852500.0],["2026-04-08",37.2901,37.7753,37.1515,37.3495,889800.0],["2026-04-09",37.1218,38.4783,36.993,38.3991,896300.0],["2026-04-10",38.2803,38.2803,37.5475,37.6565,889700.0],["2026-04-13",37.5079,37.9733,37.1317,37.9634,814100.0],["2026-04-14",37.7753,37.904,37.4683,37.6565,603500.0],["2026-04-15",37.6367,37.9139,36.9534,37.6565,1001000.0],["2026-04-16",37.607,37.6961,37.399,37.4584,686700.0],["2026-04-17",38.0723,39.2804,37.9931,38.4882,1297000.0],["2026-04-20",38.211,38.8051,38.211,38.3496,1588900.0],["2026-04-21",37.4287,38.3892,37.0525,37.1911,1925700.0],["2026-04-22",36.9534,37.3,36.6564,36.8544,1260300.0],["2026-04-23",36.9336,37.805,36.7356,37.5376,1426100.0],["2026-04-24",37.3792,37.7357,36.9435,37.0327,1144600.0],["2026-04-27",37.0327,37.8347,36.8544,37.6367,871000.0],["2026-04-28",38.0624,38.0624,37.5872,37.7258,849800.0],["2026-04-29",37.7555,37.7555,36.5673,36.8049,864400.0],["2026-04-30",36.5475,37.5277,36.4782,37.2802,1627500.0],["2026-05-01",37.2802,37.904,36.795,37.5376,1242000.0],["2026-05-04",37.2109,37.4584,36.8148,36.8445,879300.0],["2026-05-05",36.993,37.7852,36.7851,37.4683,643600.0],["2026-05-06",38.1516,38.5773,37.6466,38.0129,1019700.0],["2026-05-07",38.1912,38.211,37.3693,37.4485,776800.0],["2026-05-08",37.6367,37.8248,37.4485,37.5872,707300.0],["2026-05-11",37.7357,37.8446,36.4881,36.6267,849300.0],["2026-05-12",36.696,36.9039,35.7949,36.6762,1113600.0],["2026-05-13",36.6069,36.8049,36.1118,36.1217,1203000.0],["2026-05-14",36.5574,36.8049,36.389,36.4782,952900.0],["2026-05-15",36.3989,36.7455,35.587,35.9732,980900.0],["2026-05-18",36.1712,36.6861,36.1019,36.4286,869900.0],["2026-05-19",36.2603,36.5079,35.9038,36.3098,873900.0],["2026-05-20",36.3989,37.498,36.0524,37.3099,997600.0],["2026-05-21",36.9732,37.4584,36.7257,37.3,968400.0],["2026-05-22",37.5,37.65,37.25,37.56,947500.0],["2026-05-26",37.68,38.38,37.66,38.2,1016100.0],["2026-05-27",38.3,38.5,37.57,37.64,791000.0],["2026-05-28",37.56,37.79,37.03,37.74,661500.0],["2026-05-29",37.57,37.96,37.55,37.62,933500.0],["2026-06-01",38.07,38.07,36.58,36.88,863200.0],["2026-06-02",36.61,37.74,36.61,37.65,789300.0],["2026-06-03",37.08,37.5,36.26,36.34,1763800.0],["2026-06-04",36.95,37.9,36.87,37.76,1627200.0],["2026-06-05",37.92,38.21,37.73,37.96,784700.0],["2026-06-08",38.0,38.43,37.83,37.92,617500.0],["2026-06-09",38.3,39.41,38.21,38.63,1014800.0],["2026-06-10",38.96,39.28,38.64,38.77,913400.0],["2026-06-11",39.29,39.55,38.86,39.5,869400.0],["2026-06-12",39.88,40.38,39.75,40.3,868600.0],["2026-06-15",40.63,40.94,39.48,39.55,831300.0],["2026-06-16",40.07,40.28,39.34,39.61,905700.0],["2026-06-17",39.38,39.8,38.29,38.68,1669900.0],["2026-06-18",39.06,39.3,38.81,39.16,2316600.0],["2026-06-22",39.19,39.84,39.19,39.62,735600.0],["2026-06-23",39.71,40.46,39.5,40.36,881900.0],["2026-06-24",40.39,41.05,40.27,40.81,1330200.0],["2026-06-25",40.89,41.72,40.82,41.67,1007200.0],["2026-06-26",41.5,41.93,41.25,41.86,4731400.0],["2026-06-29",41.66,42.28,41.52,42.27,1928300.0],["2026-06-30",42.3,42.53,42.01,42.31,1409200.0],["2026-07-01",42.35,43.62,42.0,43.19,1655300.0],["2026-07-02",43.5,43.56,41.96,42.26,1059500.0],["2026-07-06",42.14,42.54,42.07,42.2,834204.053871],["2026-07-07",42.39,42.58,41.57,41.57,849588.226229],["2026-07-08",41.37,41.37,40.38,40.68,1313760.310047],["2026-07-09",41.1,41.815,40.845,41.56,1053721.482747],["2026-07-10",41.67,42.15,41.65,42.06,810221.53326],["2026-07-13",42.14,42.35,41.645,42.02,952376.078721],["2026-07-14",41.84,42.37,41.64,41.82,1028244.868152],["2026-07-15",41.9,42.665,41.7801,42.35,1118544.671741],["2026-07-16",42.29,43.57,42.26,43.25,1598831.168262],["2026-07-17",43,43.195,42.31,42.65,1301068.07134],["2026-07-20",42.4,42.75,41.98,42.03,1282806.69926],["2026-07-21",42.46,42.81,41.05,42.81,2646708.564652],["2026-07-22",42.78,42.81,42.25,42.34,1376031.573612],["2026-07-23",41.82,42.268,41.41,42.16,1689898.114674],["2026-07-24",42.43,42.66,42.06,42.23,820594.881234],["2026-07-27",42.53,42.74,42.155,42.17,860304.88808],["2026-07-28",42.26,43.16,42.26,43.08,862172.082747],["2026-07-29",42.82,43.115,42.39,42.62,971778.994366],["2026-07-30",42.92,42.95,42.26,42.28,676042.087032],["2026-07-31",42.53,42.64,41.95,42.43,908679.839144],["2026-08-03",42.27,43.08,42.27,42.77,850117.485166],["2026-08-04",43,43.545,42.56,43.39,1152631.734787],["2026-08-05",43.34,43.525,42.98,43.02,745464.560083],["2026-08-06",43.4,43.4,42.4,42.44,784613.689307],["2026-08-07",41.9,42.16,40.7942,41.78,668888.033777],["2026-08-10",41.7,41.975,41.59,41.71,167531.811066],["2026-08-11",41.8,42.335,41.74,42.15,695234.875656],["2026-08-12",42.25,42.5712,42.1,42.44,686282.404269],["2026-08-13",42.64,42.91,42.51,42.66,489623.515414],["2026-08-14",42.5,43.01,42.37,42.88,1012855.432966]]}