{"t":"BSRR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-18",1.1462,1.1462,1.1462,1.1462,12000.0],["1994-04-19",1.1844,1.1844,1.1844,1.1844,6000.0],["1994-04-20",1.1844,1.1844,1.1844,1.1844,0.0],["1994-04-21",1.1844,1.1844,1.1844,1.1844,0.0],["1994-04-22",1.1844,1.1844,1.1844,1.1844,0.0],["1994-04-25",1.1844,1.1844,1.1844,1.1844,0.0],["1994-04-26",1.1844,1.1844,1.1844,1.1844,0.0],["1994-04-28",1.1995,1.1995,1.1995,1.1995,0.0],["1994-04-29",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-02",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-03",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-04",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-05",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-06",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-09",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-10",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-11",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-12",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-13",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-16",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-17",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-18",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-19",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-20",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-23",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-24",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-25",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-26",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-27",1.1995,1.1995,1.1995,1.1995,0.0],["1994-05-31",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-01",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-02",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-03",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-06",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-07",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-08",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-09",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-10",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-13",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-14",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-15",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-16",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-17",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-20",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-21",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-22",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-23",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-24",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-27",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-28",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-29",1.1995,1.1995,1.1995,1.1995,0.0],["1994-06-30",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-01",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-05",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-06",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-07",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-08",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-11",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-12",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-13",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-14",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-15",1.1995,1.1995,1.1995,1.1995,0.0],["1994-07-18",3.5985,3.5985,3.5985,3.5985,0.0],["1994-07-19",3.5985,3.5985,3.5985,3.5985,0.0],["1994-07-20",3.5985,3.5985,3.5985,3.5985,0.0],["1994-07-21",3.5985,3.5985,3.5985,3.5985,0.0],["1994-07-22",3.5985,3.5985,3.5985,3.5985,0.0],["1994-07-25",3.5985,3.5985,3.5985,3.5985,0.0],["1994-07-26",3.5985,3.5985,3.5985,3.5985,0.0],["1994-07-27",3.5985,3.5985,3.5985,3.5985,0.0],["1994-07-28",3.5985,3.5985,3.5985,3.5985,0.0],["1994-07-29",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-01",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-02",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-03",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-04",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-05",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-08",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-09",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-10",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-11",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-12",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-15",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-16",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-17",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-18",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-19",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-22",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-23",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-24",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-25",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-26",3.5985,3.5985,3.5985,3.5985,0.0],["1994-08-29",1.1608,1.1608,1.1608,1.1608,400.0],["1994-08-30",1.1608,1.1608,1.1608,1.1608,0.0],["1994-08-31",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-01",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-02",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-06",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-07",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-08",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-09",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-12",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-13",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-14",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-15",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-16",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-19",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-20",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-21",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-22",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-23",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-26",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-27",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-28",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-29",1.1608,1.1608,1.1608,1.1608,0.0],["1994-09-30",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-03",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-04",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-05",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-06",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-07",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-10",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-11",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-12",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-13",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-14",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-17",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-18",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-19",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-20",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-21",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-24",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-25",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-26",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-27",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-28",1.1608,1.1608,1.1608,1.1608,0.0],["1994-10-31",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-01",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-02",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-03",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-04",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-07",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-08",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-09",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-10",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-11",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-14",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-15",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-16",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-17",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-18",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-21",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-22",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-23",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-25",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-28",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-29",1.1608,1.1608,1.1608,1.1608,0.0],["1994-11-30",1.1608,1.1608,1.1608,1.1608,0.0],["1994-12-01",1.1608,1.1608,1.1608,1.1608,0.0],["1994-12-02",1.1608,1.1608,1.1608,1.1608,0.0],["1994-12-05",1.1608,1.1608,1.1608,1.1608,0.0],["1994-12-06",1.1608,1.1608,1.1608,1.1608,0.0],["1994-12-07",1.451,1.451,1.451,1.451,400.0],["1994-12-08",1.451,1.451,1.451,1.451,0.0],["1994-12-09",1.451,1.451,1.451,1.451,0.0],["1994-12-12",1.451,1.451,1.451,1.451,0.0],["1994-12-13",1.451,1.451,1.451,1.451,0.0],["1994-12-14",1.451,1.451,1.451,1.451,0.0],["1994-12-15",1.451,1.451,1.451,1.451,0.0],["1994-12-16",1.451,1.451,1.451,1.451,0.0],["1994-12-19",1.451,1.451,1.451,1.451,0.0],["1994-12-20",1.451,1.451,1.451,1.451,0.0],["1994-12-21",1.451,1.451,1.451,1.451,0.0],["1994-12-22",1.451,1.451,1.451,1.451,0.0],["1994-12-23",1.451,1.451,1.451,1.451,0.0],["1994-12-27",1.451,1.451,1.451,1.451,0.0],["1994-12-28",1.451,1.451,1.451,1.451,0.0],["1994-12-29",1.451,1.451,1.451,1.451,0.0],["1994-12-30",1.451,1.451,1.451,1.451,0.0],["1995-01-03",1.451,1.451,1.451,1.451,0.0],["1995-01-04",1.451,1.451,1.451,1.451,0.0],["1995-01-05",1.451,1.451,1.451,1.451,0.0],["1995-01-06",1.451,1.451,1.451,1.451,0.0],["1995-01-09",1.451,1.451,1.451,1.451,0.0],["1995-01-10",1.451,1.451,1.451,1.451,0.0],["1995-01-11",1.451,1.451,1.451,1.451,0.0],["1995-01-12",1.451,1.451,1.451,1.451,0.0],["1995-01-13",1.451,1.451,1.451,1.451,0.0],["1995-01-16",1.451,1.451,1.451,1.451,0.0],["1995-01-17",1.451,1.451,1.451,1.451,0.0],["1995-01-18",1.451,1.451,1.451,1.451,0.0],["1995-01-19",1.451,1.451,1.451,1.451,0.0],["1995-01-20",1.451,1.451,1.451,1.451,0.0],["1995-01-23",1.451,1.451,1.451,1.451,0.0],["1995-01-24",1.451,1.451,1.451,1.451,0.0],["1995-01-25",1.451,1.451,1.451,1.451,0.0],["1995-01-26",1.451,1.451,1.451,1.451,0.0],["1995-01-27",1.451,1.451,1.451,1.451,0.0],["1995-01-30",1.451,1.451,1.451,1.451,0.0],["1995-01-31",1.451,1.451,1.451,1.451,0.0],["1995-02-01",1.451,1.451,1.451,1.451,0.0],["1995-02-02",1.7412,1.7412,1.7412,1.7412,56000.0],["1995-02-03",1.7412,1.7412,1.7412,1.7412,0.0],["1995-02-06",1.7412,1.7412,1.7412,1.7412,0.0],["1995-02-07",1.6251,1.6251,1.6251,1.6251,20000.0],["1995-02-08",1.6251,1.6251,1.6251,1.6251,0.0],["1995-02-09",1.6251,1.6251,1.6251,1.6251,0.0],["1995-02-10",1.6251,1.6251,1.6251,1.6251,0.0],["1995-02-13",1.7739,1.7739,1.7739,1.7739,800.0],["1995-02-14",1.7739,1.7739,1.7739,1.7739,0.0],["1995-02-15",1.7739,1.7739,1.7739,1.7739,0.0],["1995-02-16",1.7739,1.7739,1.7739,1.7739,0.0],["1995-02-17",1.7739,1.7739,1.7739,1.7739,0.0],["1995-02-21",1.7739,1.7739,1.7739,1.7739,0.0],["1995-02-22",1.7739,1.7739,1.7739,1.7739,0.0],["1995-02-23",1.7739,1.7739,1.7739,1.7739,0.0],["1995-02-24",1.7739,1.7739,1.7739,1.7739,0.0],["1995-02-27",1.6251,1.6251,1.6251,1.6251,2800.0],["1995-02-28",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-01",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-02",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-03",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-06",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-07",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-08",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-09",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-10",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-13",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-14",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-15",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-16",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-17",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-20",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-21",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-22",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-23",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-24",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-27",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-28",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-29",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-30",1.6251,1.6251,1.6251,1.6251,0.0],["1995-03-31",1.6251,1.6251,1.6251,1.6251,0.0],["1995-04-03",1.6251,1.6251,1.6251,1.6251,0.0],["1995-04-04",1.6251,1.6251,1.6251,1.6251,0.0],["1995-04-05",1.6251,1.6251,1.6251,1.6251,0.0],["1995-04-06",1.6251,1.6251,1.6251,1.6251,0.0],["1995-04-07",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-10",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-11",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-12",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-13",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-17",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-18",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-19",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-20",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-21",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-24",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-25",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-26",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-27",1.6511,1.6511,1.6511,1.6511,0.0],["1995-04-28",1.6511,1.6511,1.6511,1.6511,0.0],["1995-05-01",1.6511,1.6511,1.6511,1.6511,800.0],["1995-05-02",1.6511,1.6511,1.6511,1.6511,0.0],["1995-05-03",1.6511,1.6511,1.6511,1.6511,0.0],["1995-05-04",1.6511,1.6511,1.6511,1.6511,0.0],["1995-05-05",1.6511,1.6511,1.6511,1.6511,0.0],["1995-05-08",1.6511,1.6511,1.6511,1.6511,0.0],["1995-05-09",1.6511,1.6511,1.6511,1.6511,0.0],["1995-05-10",1.6511,1.6511,1.6511,1.6511,0.0],["1995-05-11",1.887,1.887,1.887,1.887,1600.0],["1995-05-12",1.887,1.887,1.887,1.887,0.0],["1995-05-15",1.887,1.887,1.887,1.887,0.0],["1995-05-16",1.887,1.887,1.887,1.887,0.0],["1995-05-17",1.887,1.887,1.887,1.887,0.0],["1995-05-18",2.3882,2.3882,2.3882,2.3882,800.0],["1995-05-19",2.3882,2.3882,2.3882,2.3882,0.0],["1995-05-22",2.3882,2.3882,2.3882,2.3882,0.0],["1995-05-23",2.3882,2.3882,2.3882,2.3882,0.0],["1995-05-24",2.3882,2.3882,2.3882,2.3882,0.0],["1995-05-25",2.3882,2.3882,2.3882,2.3882,0.0],["1995-05-26",2.3882,2.3882,2.3882,2.3882,0.0],["1995-05-30",2.3882,2.3882,2.3882,2.3882,0.0],["1995-05-31",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-01",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-02",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-05",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-06",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-07",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-08",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-09",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-12",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-13",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-14",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-15",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-16",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-19",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-20",2.3882,2.3882,2.3882,2.3882,0.0],["1995-06-21",1.769,1.769,1.769,1.769,2800.0],["1995-06-22",1.769,1.769,1.769,1.769,0.0],["1995-06-23",1.769,1.769,1.769,1.769,0.0],["1995-06-26",1.769,1.769,1.769,1.769,0.0],["1995-06-27",1.769,1.769,1.769,1.769,400.0],["1995-06-28",1.769,1.769,1.769,1.769,0.0],["1995-06-29",1.769,1.769,1.769,1.769,0.0],["1995-06-30",1.769,1.769,1.769,1.769,0.0],["1995-07-03",1.769,1.769,1.769,1.769,0.0],["1995-07-05",2.0049,2.0049,2.0049,2.0049,2800.0],["1995-07-06",2.0344,2.0344,2.0344,2.0344,3200.0],["1995-07-07",2.5946,2.5946,2.5946,2.5946,1600.0],["1995-07-10",2.5946,2.5946,2.5946,2.5946,0.0],["1995-07-11",2.5946,2.5946,2.5946,2.5946,0.0],["1995-07-12",2.5946,2.5946,2.5946,2.5946,0.0],["1995-07-13",2.5946,2.5946,2.5946,2.5946,0.0],["1995-07-14",2.5946,2.5946,2.5946,2.5946,0.0],["1995-07-17",2.5946,2.5946,2.5946,2.5946,0.0],["1995-07-18",1.769,1.769,1.769,1.769,400.0],["1995-07-19",1.769,1.769,1.769,1.769,0.0],["1995-07-20",1.769,1.769,1.769,1.769,0.0],["1995-07-21",1.769,1.769,1.769,1.769,0.0],["1995-07-24",1.769,1.769,1.769,1.769,0.0],["1995-07-25",1.769,1.769,1.769,1.769,0.0],["1995-07-26",1.769,1.769,1.769,1.769,0.0],["1995-07-27",1.769,1.769,1.769,1.769,0.0],["1995-07-28",1.769,1.769,1.769,1.769,0.0],["1995-07-31",1.769,1.769,1.769,1.769,0.0],["1995-08-01",1.769,1.769,1.769,1.769,0.0],["1995-08-02",1.769,1.769,1.769,1.769,0.0],["1995-08-03",1.769,1.769,1.769,1.769,0.0],["1995-08-04",1.769,1.769,1.769,1.769,0.0],["1995-08-07",1.769,1.769,1.769,1.769,0.0],["1995-08-08",1.769,1.769,1.769,1.769,0.0],["1995-08-09",1.769,1.769,1.769,1.769,0.0],["1995-08-10",1.769,1.769,1.769,1.769,0.0],["1995-08-11",2.8304,2.8304,2.8304,2.8304,800.0],["1995-08-14",2.8304,2.8304,2.8304,2.8304,1200.0],["1995-08-15",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-16",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-17",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-18",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-21",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-22",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-23",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-24",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-25",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-28",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-29",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-30",2.8304,2.8304,2.8304,2.8304,0.0],["1995-08-31",2.3587,2.3587,2.3292,2.3587,23600.0],["1995-09-01",2.3587,2.3587,2.3587,2.3587,0.0],["1995-09-05",2.5946,2.5946,2.5946,2.5946,3200.0],["1995-09-06",2.7125,2.7125,2.7125,2.7125,2400.0],["1995-09-07",2.7125,2.7125,2.7125,2.7125,400.0],["1995-09-08",2.7125,2.7125,2.7125,2.7125,400.0],["1995-09-11",2.7125,2.7125,2.7125,2.7125,4000.0],["1995-09-12",2.7125,2.7125,2.7125,2.7125,0.0],["1995-09-13",2.5798,2.5798,2.5798,2.5798,10000.0],["1995-09-14",2.5798,2.5798,2.5798,2.5798,0.0],["1995-09-15",2.7125,2.7125,2.7125,2.7125,4000.0],["1995-09-18",2.7125,2.7125,2.7125,2.7125,0.0],["1995-09-19",2.7125,2.7125,2.7125,2.7125,0.0],["1995-09-20",2.7125,2.7125,2.7125,2.7125,0.0],["1995-09-21",2.7125,2.7125,2.7125,2.7125,0.0],["1995-09-22",2.7125,2.7125,2.7125,2.7125,0.0],["1995-09-25",2.7125,2.7125,2.7125,2.7125,0.0],["1995-09-26",2.7125,2.7125,2.7125,2.7125,4000.0],["1995-09-27",2.5946,2.5946,2.5946,2.5946,8000.0],["1995-09-28",2.5946,2.5946,2.5946,2.5946,0.0],["1995-09-29",2.5946,2.5946,2.5946,2.5946,0.0],["1995-10-02",2.5946,2.5946,2.5946,2.5946,0.0],["1995-10-03",2.7125,2.7125,2.7125,2.7125,1600.0],["1995-10-04",2.7125,2.7125,2.7125,2.7125,0.0],["1995-10-05",2.7125,2.7125,2.7125,2.7125,0.0],["1995-10-06",2.7125,2.7125,2.7125,2.7125,0.0],["1995-10-09",2.742,2.742,2.742,2.742,4000.0],["1995-10-10",2.742,2.742,2.742,2.742,0.0],["1995-10-11",2.742,2.742,2.742,2.742,0.0],["1995-10-12",2.742,2.742,2.742,2.742,0.0],["1995-10-13",2.742,2.742,2.742,2.742,0.0],["1995-10-16",2.742,2.742,2.742,2.742,0.0],["1995-10-17",2.742,2.742,2.742,2.742,0.0],["1995-10-18",2.742,2.742,2.742,2.742,0.0],["1995-10-19",2.742,2.742,2.742,2.742,0.0],["1995-10-20",2.742,2.742,2.742,2.742,0.0],["1995-10-23",2.742,2.742,2.742,2.742,0.0],["1995-10-24",2.742,2.742,2.742,2.742,0.0],["1995-10-25",2.742,2.742,2.742,2.742,0.0],["1995-10-26",2.742,2.742,2.742,2.742,0.0],["1995-10-27",2.742,2.742,2.742,2.742,0.0],["1995-10-30",2.742,2.742,2.742,2.742,0.0],["1995-10-31",2.742,2.742,2.742,2.742,0.0],["1995-11-01",2.742,2.742,2.742,2.742,0.0],["1995-11-02",2.742,2.742,2.742,2.742,0.0],["1995-11-03",2.742,2.742,2.742,2.742,0.0],["1995-11-06",2.742,2.742,2.742,2.742,0.0],["1995-11-07",2.742,2.742,2.742,2.742,0.0],["1995-11-08",2.742,2.742,2.742,2.742,0.0],["1995-11-09",2.742,2.742,2.742,2.742,0.0],["1995-11-10",2.742,2.742,2.742,2.742,0.0],["1995-11-13",2.742,2.742,2.742,2.742,0.0],["1995-11-14",2.742,2.742,2.742,2.742,0.0],["1995-11-15",2.742,2.742,2.742,2.742,0.0],["1995-11-16",2.742,2.742,2.742,2.742,0.0],["1995-11-17",2.742,2.742,2.742,2.742,0.0],["1995-11-20",2.742,2.742,2.742,2.742,0.0],["1995-11-21",2.742,2.742,2.742,2.742,0.0],["1995-11-22",2.742,2.742,2.742,2.742,0.0],["1995-11-24",2.742,2.742,2.742,2.742,0.0],["1995-11-27",2.742,2.742,2.742,2.742,0.0],["1995-11-28",2.742,2.742,2.742,2.742,0.0],["1995-11-29",2.742,2.742,2.742,2.742,0.0],["1995-11-30",2.742,2.742,2.742,2.742,0.0],["1995-12-01",2.742,2.742,2.742,2.742,0.0],["1995-12-04",2.742,2.742,2.742,2.742,0.0],["1995-12-05",2.742,2.742,2.742,2.742,0.0],["1995-12-06",2.742,2.742,2.742,2.742,0.0],["1995-12-07",2.742,2.742,2.742,2.742,0.0],["1995-12-08",2.9484,2.9484,2.9484,2.9484,400.0],["1995-12-11",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-12",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-13",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-14",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-15",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-18",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-19",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-20",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-21",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-22",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-26",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-27",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-28",2.9484,2.9484,2.9484,2.9484,0.0],["1995-12-29",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-02",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-03",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-04",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-05",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-08",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-09",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-10",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-11",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-12",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-15",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-16",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-17",2.9484,2.9484,2.9484,2.9484,0.0],["1996-01-18",2.624,2.624,2.624,2.624,2000.0],["1996-01-19",2.624,2.624,2.624,2.624,0.0],["1996-01-22",2.624,2.624,2.624,2.624,0.0],["1996-01-23",2.624,2.624,2.624,2.624,0.0],["1996-01-24",2.7125,2.7125,2.7125,2.7125,400.0],["1996-01-25",2.7125,2.7125,2.7125,2.7125,0.0],["1996-01-26",2.7125,2.7125,2.7125,2.7125,0.0],["1996-01-29",2.7125,2.7125,2.7125,2.7125,0.0],["1996-01-30",2.7125,2.7125,2.7125,2.7125,0.0],["1996-01-31",2.7125,2.7125,2.7125,2.7125,0.0],["1996-02-01",2.7125,2.7125,2.7125,2.7125,0.0],["1996-02-02",2.7125,2.7125,2.7125,2.7125,0.0],["1996-02-05",2.7125,2.7125,2.7125,2.7125,0.0],["1996-02-06",2.7272,2.8304,2.7272,2.7715,5600.0],["1996-02-07",2.7715,2.7715,2.7715,2.7715,0.0],["1996-02-08",2.7715,2.7715,2.7715,2.7715,0.0],["1996-02-09",2.7715,2.7715,2.7715,2.7715,0.0],["1996-02-12",2.8304,2.8304,2.8304,2.8304,2000.0],["1996-02-13",2.8304,2.8304,2.8304,2.8304,0.0],["1996-02-14",2.8304,2.8304,2.8304,2.8304,400.0],["1996-02-15",2.742,2.742,2.7125,2.7125,33200.0],["1996-02-16",2.9484,2.9484,2.9484,2.9484,400.0],["1996-02-20",2.9484,2.9484,2.9484,2.9484,0.0],["1996-02-21",2.9484,2.9484,2.9484,2.9484,0.0],["1996-02-22",2.9484,2.9484,2.9484,2.9484,0.0],["1996-02-23",2.9484,2.9484,2.9484,2.9484,0.0],["1996-02-26",2.9484,2.9484,2.9484,2.9484,0.0],["1996-02-27",2.9484,2.9484,2.9484,2.9484,0.0],["1996-02-28",2.9484,2.9484,2.9484,2.9484,0.0],["1996-02-29",2.9484,2.9484,2.9484,2.9484,0.0],["1996-03-01",2.8599,2.8599,2.8599,2.8599,2400.0],["1996-03-04",2.8599,2.8599,2.8599,2.8599,0.0],["1996-03-05",2.8599,2.8599,2.8599,2.8599,0.0],["1996-03-06",2.8599,2.8599,2.8599,2.8599,0.0],["1996-03-07",2.9484,2.9484,2.9484,2.9484,1200.0],["1996-03-08",2.9484,2.9484,2.9484,2.9484,0.0],["1996-03-11",2.9484,2.9484,2.9484,2.9484,0.0],["1996-03-12",2.9484,2.9484,2.9484,2.9484,0.0],["1996-03-13",2.8599,2.8894,2.8599,2.8894,11200.0],["1996-03-14",2.8894,2.8894,2.8894,2.8894,0.0],["1996-03-15",2.8894,2.8894,2.8894,2.8894,0.0],["1996-03-18",2.8894,2.8894,2.8894,2.8894,0.0],["1996-03-19",2.8894,2.8894,2.8894,2.8894,800.0],["1996-03-20",2.8894,2.8894,2.8894,2.8894,0.0],["1996-03-21",2.8894,2.8894,2.8894,2.8894,0.0],["1996-03-22",2.8894,2.8894,2.8894,2.8894,0.0],["1996-03-25",2.8894,2.8894,2.8894,2.8894,0.0],["1996-03-26",2.8894,2.8894,2.8894,2.8894,0.0],["1996-03-27",2.8452,2.8452,2.8452,2.8452,40000.0],["1996-03-28",2.9189,2.9189,2.9189,2.9189,400.0],["1996-03-29",2.8894,2.8894,2.8894,2.8894,400.0],["1996-04-01",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-02",2.8894,2.8894,2.8894,2.8894,1200.0],["1996-04-03",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-04",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-08",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-09",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-10",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-11",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-12",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-15",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-16",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-17",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-18",2.9189,2.9189,2.9189,2.9189,400.0],["1996-04-19",2.8894,2.8894,2.8894,2.8894,1200.0],["1996-04-22",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-23",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-24",2.8894,2.8894,2.8894,2.8894,0.0],["1996-04-25",2.8599,2.8599,2.8599,2.8599,5600.0],["1996-04-26",2.8599,2.8599,2.8599,2.8599,0.0],["1996-04-29",2.8789,2.8789,2.8789,2.8789,0.0],["1996-04-30",2.8789,2.8789,2.8789,2.8789,0.0],["1996-05-01",2.8789,2.8789,2.8789,2.8789,0.0],["1996-05-02",2.8789,2.8789,2.8789,2.8789,0.0],["1996-05-03",2.9086,2.9086,2.9086,2.9086,5200.0],["1996-05-06",2.9383,2.9383,2.9383,2.9383,800.0],["1996-05-07",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-08",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-09",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-10",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-13",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-14",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-15",2.9086,2.9383,2.9086,2.9383,20400.0],["1996-05-16",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-17",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-20",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-21",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-22",2.9383,2.9383,2.9383,2.9383,0.0],["1996-05-23",2.9383,2.9383,2.9383,2.9383,800.0],["1996-05-24",2.9679,2.9679,2.9679,2.9679,400.0],["1996-05-28",2.9679,2.9679,2.9679,2.9679,0.0],["1996-05-29",2.9679,2.9679,2.9679,2.9679,0.0],["1996-05-30",2.9679,2.9679,2.9679,2.9679,0.0],["1996-05-31",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-03",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-04",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-05",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-06",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-07",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-10",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-11",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-12",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-13",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-14",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-17",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-18",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-19",2.9679,2.9679,2.9679,2.9679,400.0],["1996-06-20",2.9679,2.9679,2.9679,2.9679,0.0],["1996-06-21",2.9086,2.9086,2.9086,2.9086,1600.0],["1996-06-24",2.9086,2.9086,2.9086,2.9086,0.0],["1996-06-25",2.9086,2.9086,2.9086,2.9086,0.0],["1996-06-26",2.9086,2.9086,2.9086,2.9086,0.0],["1996-06-27",2.9086,2.9086,2.9086,2.9086,0.0],["1996-06-28",2.9086,2.9086,2.9086,2.9086,0.0],["1996-07-01",2.8622,2.8622,2.8622,2.8622,400.0],["1996-07-02",2.8622,2.8622,2.8622,2.8622,0.0],["1996-07-03",2.8622,2.8622,2.8622,2.8622,0.0],["1996-07-05",2.8622,2.8622,2.8622,2.8622,0.0],["1996-07-08",2.8622,2.8622,2.8622,2.8622,0.0],["1996-07-09",2.8622,2.8622,2.8622,2.8622,0.0],["1996-07-10",2.8622,2.8622,2.8622,2.8622,0.0],["1996-07-11",2.8622,2.8622,2.8622,2.8622,0.0],["1996-07-12",2.8622,2.8622,2.8622,2.8622,0.0],["1996-07-15",2.8622,2.8622,2.8622,2.8622,0.0],["1996-07-16",2.9086,2.9086,2.9086,2.9086,800.0],["1996-07-17",2.9086,2.9086,2.9086,2.9086,0.0],["1996-07-18",2.9086,2.9086,2.9086,2.9086,0.0],["1996-07-19",2.9086,2.9086,2.9086,2.9086,0.0],["1996-07-22",2.7602,2.8195,2.7602,2.7602,2400.0],["1996-07-23",2.7602,2.7602,2.7602,2.7602,0.0],["1996-07-24",2.8492,2.8492,2.8492,2.8492,400.0],["1996-07-25",2.8492,2.8492,2.8492,2.8492,0.0],["1996-07-26",2.8492,2.8492,2.8492,2.8492,0.0],["1996-07-29",2.7602,2.7602,2.7602,2.7602,3200.0],["1996-07-30",2.7602,2.7602,2.7602,2.7602,0.0],["1996-07-31",2.7602,2.7602,2.7602,2.7602,0.0],["1996-08-01",2.7602,2.7602,2.7602,2.7602,0.0],["1996-08-02",2.7602,2.7602,2.7602,2.7602,0.0],["1996-08-05",2.7899,2.7899,2.7899,2.7899,800.0],["1996-08-06",2.7899,2.7899,2.7899,2.7899,1200.0],["1996-08-07",2.7899,2.7899,2.7899,2.7899,800.0],["1996-08-08",2.7899,2.7899,2.7899,2.7899,400.0],["1996-08-09",2.7899,2.7899,2.7899,2.7899,0.0],["1996-08-12",2.7899,2.7899,2.7899,2.7899,0.0],["1996-08-13",2.8195,2.8195,2.8195,2.8195,800.0],["1996-08-14",2.8919,2.8919,2.8919,2.8919,2000.0],["1996-08-15",2.8919,2.8919,2.8919,2.8919,0.0],["1996-08-16",2.8919,2.8919,2.8919,2.8919,0.0],["1996-08-19",2.8919,2.8919,2.8919,2.8919,0.0],["1996-08-20",2.8919,2.8919,2.8919,2.8919,0.0],["1996-08-21",2.9086,2.9086,2.9086,2.9086,2400.0],["1996-08-22",2.9086,2.9086,2.9086,2.9086,0.0],["1996-08-23",2.9086,2.9086,2.9086,2.9086,0.0],["1996-08-26",2.9679,2.9679,2.8492,2.9086,7200.0],["1996-08-27",2.9679,2.9679,2.9679,2.9679,3200.0],["1996-08-28",2.9679,2.9679,2.9679,2.9679,0.0],["1996-08-29",2.9679,2.9679,2.9679,2.9679,0.0],["1996-08-30",2.9679,2.9679,2.8789,2.8789,1600.0],["1996-09-03",2.8789,2.8789,2.8789,2.8789,0.0],["1996-09-04",2.8789,2.8789,2.8789,2.8789,0.0],["1996-09-05",2.9976,2.9976,2.9976,2.9976,800.0],["1996-09-06",2.9976,2.9976,2.9976,2.9976,0.0],["1996-09-09",2.9976,2.9976,2.9976,2.9976,0.0],["1996-09-10",2.9976,2.9976,2.9976,2.9976,0.0],["1996-09-11",2.9976,2.9976,2.9976,2.9976,0.0],["1996-09-12",2.9976,2.9976,2.9976,2.9976,0.0],["1996-09-13",2.9976,3.0867,2.9679,2.9679,4800.0],["1996-09-16",3.0867,3.0867,3.0867,3.0867,400.0],["1996-09-17",3.0867,3.0867,3.0867,3.0867,0.0],["1996-09-18",3.0867,3.0867,3.0867,3.0867,0.0],["1996-09-19",3.0867,3.0867,2.9679,3.0867,2400.0],["1996-09-20",3.0867,3.0867,3.0867,3.0867,0.0],["1996-09-23",3.0867,3.0867,3.0867,3.0867,400.0],["1996-09-24",3.0867,3.0867,3.0867,3.0867,800.0],["1996-09-25",3.0867,3.0867,3.0867,3.0867,0.0],["1996-09-26",3.0867,3.0867,3.0867,3.0867,0.0],["1996-09-27",3.0867,3.0867,3.0867,3.0867,0.0],["1996-09-30",3.0867,3.0867,3.0867,3.0867,2800.0],["1996-10-01",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-02",3.146,3.146,3.146,3.146,400.0],["1996-10-03",3.146,3.146,3.146,3.146,0.0],["1996-10-04",3.146,3.146,3.146,3.146,1200.0],["1996-10-07",3.146,3.146,3.146,3.146,0.0],["1996-10-08",3.3241,3.3241,3.0867,3.3241,1200.0],["1996-10-09",3.3241,3.3241,3.3241,3.3241,400.0],["1996-10-10",3.3241,3.3241,3.3241,3.3241,0.0],["1996-10-11",3.3241,3.3241,3.3241,3.3241,0.0],["1996-10-14",3.3241,3.3241,3.3241,3.3241,0.0],["1996-10-15",3.2054,3.2054,3.2054,3.2054,200.0],["1996-10-16",3.0867,3.0867,3.0867,3.0867,1400.0],["1996-10-17",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-18",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-21",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-22",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-23",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-24",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-25",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-28",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-29",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-30",3.0867,3.0867,3.0867,3.0867,0.0],["1996-10-31",3.0867,3.0867,3.0867,3.0867,0.0],["1996-11-01",3.0867,3.0867,3.0867,3.0867,0.0],["1996-11-04",3.0867,3.0867,3.0867,3.0867,0.0],["1996-11-05",3.2647,3.2647,3.2647,3.2647,1200.0],["1996-11-06",3.2647,3.2647,3.2647,3.2647,0.0],["1996-11-07",3.2647,3.2647,3.2647,3.2647,0.0],["1996-11-08",3.2647,3.2647,3.2647,3.2647,0.0],["1996-11-11",3.2647,3.2647,3.2647,3.2647,0.0],["1996-11-12",3.2647,3.2647,3.2647,3.2647,0.0],["1996-11-13",3.799,3.799,3.7396,3.799,600.0],["1996-11-14",3.799,3.799,3.4428,3.799,3200.0],["1996-11-15",3.799,3.799,3.799,3.799,0.0],["1996-11-18",3.9177,3.9177,3.9177,3.9177,400.0],["1996-11-19",4.1551,4.1551,4.1551,4.1551,200.0],["1996-11-20",4.1551,4.1551,4.1551,4.1551,0.0],["1996-11-21",4.1551,4.1551,4.1551,4.1551,600.0],["1996-11-22",4.1551,4.1551,4.1551,4.1551,0.0],["1996-11-25",4.1551,4.1551,4.1551,4.1551,0.0],["1996-11-26",4.1551,4.1551,4.1551,4.1551,0.0],["1996-11-27",4.1551,4.1551,4.1551,4.1551,0.0],["1996-11-29",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-02",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-03",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-04",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-05",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-06",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-09",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-10",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-11",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-12",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-13",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-16",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-17",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-18",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-19",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-20",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-23",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-24",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-26",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-27",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-30",4.1551,4.1551,4.1551,4.1551,0.0],["1996-12-31",4.1551,4.1551,4.1551,4.1551,0.0],["1997-01-02",4.1551,4.1551,3.8583,4.0364,3400.0],["1997-01-03",3.8583,3.8583,3.6802,3.8583,15600.0],["1997-01-06",3.8583,3.8583,3.8583,3.8583,0.0],["1997-01-07",3.8583,3.8583,3.8583,3.8583,0.0],["1997-01-08",3.8583,3.8583,3.8583,3.8583,0.0],["1997-01-09",3.977,3.977,3.8583,3.977,3200.0],["1997-01-10",3.8583,3.8583,3.8583,3.8583,400.0],["1997-01-13",3.8583,3.8583,3.8583,3.8583,0.0],["1997-01-14",3.9177,3.9177,3.9177,3.9177,2000.0],["1997-01-15",4.0364,4.0364,4.0364,4.0364,1200.0],["1997-01-16",4.0364,4.0364,4.0364,4.0364,1200.0],["1997-01-17",4.0364,4.0364,4.0364,4.0364,0.0],["1997-01-20",3.977,4.0364,3.977,4.0364,5200.0],["1997-01-21",3.9177,4.0364,3.9177,4.0364,2000.0],["1997-01-22",4.0364,4.0364,4.0364,4.0364,2000.0],["1997-01-23",4.0364,4.0364,4.0364,4.0364,0.0],["1997-01-24",4.0364,4.0364,4.0364,4.0364,0.0],["1997-01-27",4.0364,4.0364,4.0364,4.0364,0.0],["1997-01-28",4.0364,4.0364,4.0364,4.0364,0.0],["1997-01-29",4.0364,4.0364,4.0364,4.0364,0.0],["1997-01-30",4.0364,4.0364,4.0364,4.0364,0.0],["1997-01-31",4.0364,4.0364,4.0364,4.0364,0.0],["1997-02-03",4.0364,4.0364,4.0364,4.0364,800.0],["1997-02-04",4.0364,4.0364,4.0364,4.0364,0.0],["1997-02-05",4.0364,4.0364,4.0364,4.0364,0.0],["1997-02-06",4.0364,4.0364,4.0364,4.0364,1800.0],["1997-02-07",4.0364,4.0364,4.0364,4.0364,0.0],["1997-02-10",4.1551,4.1551,4.0364,4.1551,6800.0],["1997-02-11",4.1551,4.1551,4.1551,4.1551,3000.0],["1997-02-12",4.1551,4.1551,4.1551,4.1551,2400.0],["1997-02-13",4.1551,4.1551,4.1551,4.1551,1400.0],["1997-02-14",4.1551,4.1551,4.1551,4.1551,0.0],["1997-02-18",4.1551,4.1551,4.1551,4.1551,0.0],["1997-02-19",4.1551,4.1551,4.1551,4.1551,0.0],["1997-02-20",4.1551,4.1551,4.1551,4.1551,0.0],["1997-02-21",4.0958,4.0958,4.0958,4.0958,800.0],["1997-02-24",4.0958,4.0958,4.0958,4.0958,0.0],["1997-02-25",4.0958,4.0958,4.0958,4.0958,0.0],["1997-02-26",4.0958,4.0958,4.0958,4.0958,0.0],["1997-02-27",4.0958,4.0958,4.0958,4.0958,0.0],["1997-02-28",4.0958,4.0958,4.0958,4.0958,0.0],["1997-03-03",4.3332,4.3332,4.3332,4.3332,400.0],["1997-03-04",4.3332,4.3332,4.3332,4.3332,200.0],["1997-03-05",4.3332,4.3926,4.3332,4.3926,800.0],["1997-03-06",4.3926,4.3926,4.3926,4.3926,200.0],["1997-03-07",4.3926,4.3926,4.3926,4.3926,0.0],["1997-03-10",4.3926,4.3926,4.3926,4.3926,0.0],["1997-03-11",4.2145,4.2145,4.2145,4.2145,200.0],["1997-03-12",4.2145,4.2145,4.2145,4.2145,0.0],["1997-03-13",4.2145,4.2145,4.2145,4.2145,0.0],["1997-03-14",4.2145,4.2145,4.2145,4.2145,0.0],["1997-03-17",4.2145,4.2145,4.2145,4.2145,0.0],["1997-03-18",4.2145,4.2145,4.2145,4.2145,0.0],["1997-03-19",4.2145,4.2145,4.2145,4.2145,0.0],["1997-03-20",4.2145,4.2145,4.2145,4.2145,0.0],["1997-03-21",4.5706,4.5706,4.3332,4.5706,1200.0],["1997-03-24",4.63,4.63,4.63,4.63,600.0],["1997-03-25",4.6893,4.6893,4.6893,4.6893,1200.0],["1997-03-26",4.6893,4.6893,4.6893,4.6893,0.0],["1997-03-27",4.6893,4.6893,4.6893,4.6893,0.0],["1997-03-31",4.6893,4.6893,4.6893,4.6893,0.0],["1997-04-01",4.6893,4.6893,4.6893,4.6893,0.0],["1997-04-02",4.6893,4.6893,4.6893,4.6893,0.0],["1997-04-03",4.6893,4.6893,4.6893,4.6893,0.0],["1997-04-04",4.6893,4.6893,4.6893,4.6893,0.0],["1997-04-07",4.6893,4.6893,4.6893,4.6893,0.0],["1997-04-08",4.6893,4.6893,4.6893,4.6893,0.0],["1997-04-09",4.9861,5.0455,4.9861,5.0455,1400.0],["1997-04-10",5.2236,5.2236,5.1049,5.2236,1000.0],["1997-04-11",4.7487,4.7487,4.7487,4.7487,200.0],["1997-04-14",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-15",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-16",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-17",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-18",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-21",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-22",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-23",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-24",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-25",4.7487,4.7487,4.7487,4.7487,0.0],["1997-04-28",5.1049,5.1049,5.1049,5.1049,400.0],["1997-04-29",5.1049,5.1049,5.1049,5.1049,0.0],["1997-04-30",5.1049,5.1049,5.1049,5.1049,0.0],["1997-05-01",5.1049,5.1049,5.1049,5.1049,0.0],["1997-05-02",5.1049,5.1049,5.1049,5.1049,0.0],["1997-05-05",5.1049,5.1049,5.1049,5.1049,0.0],["1997-05-06",5.1049,5.1049,5.1049,5.1049,0.0],["1997-05-07",5.1049,5.1049,5.1049,5.1049,0.0],["1997-05-08",5.1049,5.1049,5.1049,5.1049,0.0],["1997-05-09",5.5797,5.5797,5.5797,5.5797,200.0],["1997-05-12",5.5797,5.5797,5.5797,5.5797,0.0],["1997-05-13",5.5797,5.5797,5.5797,5.5797,0.0],["1997-05-14",5.5797,5.5797,5.5797,5.5797,0.0],["1997-05-15",5.5797,5.5797,5.5797,5.5797,0.0],["1997-05-16",5.9359,5.9359,5.9359,5.9359,400.0],["1997-05-19",5.9359,5.9359,5.9359,5.9359,0.0],["1997-05-20",5.9359,5.9359,5.9359,5.9359,0.0],["1997-05-21",5.9359,5.9359,5.9359,5.9359,0.0],["1997-05-22",5.9359,5.9359,5.9359,5.9359,0.0],["1997-05-23",5.9359,5.9359,5.9359,5.9359,0.0],["1997-05-27",5.2236,5.2236,5.2236,5.2236,200.0],["1997-05-28",5.2236,5.2236,5.2236,5.2236,0.0],["1997-05-29",5.2236,5.2236,5.2236,5.2236,0.0],["1997-05-30",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-02",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-03",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-04",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-05",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-06",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-09",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-10",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-11",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-12",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-13",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-16",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-17",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-18",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-19",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-20",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-23",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-24",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-25",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-26",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-27",5.2236,5.2236,5.2236,5.2236,0.0],["1997-06-30",5.2236,5.2236,5.2236,5.2236,0.0],["1997-07-01",5.2236,5.2236,5.2236,5.2236,0.0],["1997-07-02",5.2236,5.2236,5.2236,5.2236,0.0],["1997-07-03",5.2236,5.2236,5.2236,5.2236,0.0],["1997-07-07",5.9952,5.9952,5.9952,5.9952,200.0],["1997-07-08",5.9952,5.9952,5.9952,5.9952,0.0],["1997-07-09",5.9952,5.9952,5.9952,5.9952,200.0],["1997-07-10",5.9952,5.9952,5.9952,5.9952,0.0],["1997-07-11",5.9952,5.9952,5.9952,5.9952,0.0],["1997-07-14",5.9952,5.9952,5.9952,5.9952,0.0],["1997-07-15",5.9952,5.9952,5.9952,5.9952,0.0],["1997-07-16",5.9952,5.9952,5.9952,5.9952,0.0],["1997-07-17",6.1733,6.1733,6.1733,6.1733,3000.0],["1997-07-18",6.1733,6.1733,6.1733,6.1733,0.0],["1997-07-21",6.1733,6.1733,6.1733,6.1733,0.0],["1997-07-22",6.1733,6.1733,6.1733,6.1733,0.0],["1997-07-23",6.1733,6.1733,6.1733,6.1733,0.0],["1997-07-24",6.1733,6.1733,6.1733,6.1733,0.0],["1997-07-25",6.1733,6.1733,6.1733,6.1733,0.0],["1997-07-28",6.1733,6.1733,6.1733,6.1733,0.0],["1997-07-29",6.1733,6.1733,6.1733,6.1733,0.0],["1997-07-30",6.1733,6.1733,6.1733,6.1733,0.0],["1997-07-31",6.4701,6.4701,6.4108,6.4108,5800.0],["1997-08-01",6.4108,6.4108,6.4108,6.4108,0.0],["1997-08-04",6.7669,6.7669,6.7669,6.7669,200.0],["1997-08-05",6.7669,6.7669,6.7669,6.7669,0.0],["1997-08-06",6.7669,6.7669,6.7669,6.7669,0.0],["1997-08-07",6.7669,6.7669,6.7669,6.7669,0.0],["1997-08-08",6.7669,6.7669,6.7669,6.7669,0.0],["1997-08-11",6.7669,6.7669,6.7669,6.7669,0.0],["1997-08-12",6.8856,7.0043,6.8856,6.8856,800.0],["1997-08-13",6.8856,6.8856,6.8856,6.8856,0.0],["1997-08-14",6.8856,6.8856,6.8856,6.8856,0.0],["1997-08-15",7.0043,7.0043,6.945,6.945,1000.0],["1997-08-18",6.945,6.945,6.945,6.945,0.0],["1997-08-19",7.0043,7.0043,6.8856,6.8856,2400.0],["1997-08-20",6.8856,6.8856,6.8856,6.8856,1400.0],["1997-08-21",7.0043,7.0043,7.0043,7.0043,1000.0],["1997-08-22",7.0043,7.0043,7.0043,7.0043,0.0],["1997-08-25",7.4792,7.4792,7.1231,7.4792,2200.0],["1997-08-26",7.3605,7.4792,7.3605,7.4792,1400.0],["1997-08-27",7.3605,7.5979,7.3605,7.5979,7200.0],["1997-08-28",7.5979,7.5979,7.5979,7.5979,1600.0],["1997-08-29",7.7167,7.7167,7.7167,7.7167,800.0],["1997-09-02",8.0728,8.0728,8.0728,8.0728,800.0],["1997-09-03",8.5477,8.5477,8.1915,8.5477,3000.0],["1997-09-04",8.429,8.429,8.429,8.429,400.0],["1997-09-05",8.429,8.5477,8.429,8.429,800.0],["1997-09-08",8.5477,8.5477,8.429,8.429,4000.0],["1997-09-09",8.5477,8.5477,8.429,8.429,3200.0],["1997-09-10",8.429,8.429,8.429,8.429,0.0],["1997-09-11",8.3696,8.607,8.3696,8.607,3000.0],["1997-09-12",8.607,8.607,8.607,8.607,0.0],["1997-09-15",8.6664,8.6664,8.6664,8.6664,200.0],["1997-09-16",8.5477,8.6664,8.5477,8.5477,3600.0],["1997-09-17",8.6664,8.6664,8.4883,8.6664,19800.0],["1997-09-18",8.5477,8.5477,8.5477,8.5477,7600.0],["1997-09-19",8.5477,8.5477,8.5477,8.5477,2600.0],["1997-09-22",8.5477,8.5477,8.5477,8.5477,1800.0],["1997-09-23",8.5477,8.5477,8.5477,8.5477,1000.0],["1997-09-24",8.5477,8.5477,8.5477,8.5477,0.0],["1997-09-25",8.3696,8.5477,8.3696,8.5477,1400.0],["1997-09-26",8.3696,8.3696,8.3696,8.3696,1800.0],["1997-09-29",8.3102,8.429,8.3102,8.429,800.0],["1997-09-30",8.429,8.429,8.429,8.429,200.0],["1997-10-01",8.429,8.429,8.429,8.429,0.0],["1997-10-02",8.429,8.429,8.3399,8.3399,800.0],["1997-10-03",8.3399,8.3399,8.3399,8.3399,0.0],["1997-10-06",8.2806,8.2806,8.2806,8.2806,1000.0],["1997-10-07",8.1915,8.2212,8.1915,8.1915,3800.0],["1997-10-08",8.2212,8.2212,8.1025,8.2212,13200.0],["1997-10-09",8.1915,8.2212,8.1915,8.1915,1400.0],["1997-10-10",8.1915,8.1915,8.1915,8.1915,200.0],["1997-10-13",8.1025,8.1025,8.1025,8.1025,1000.0],["1997-10-14",8.1025,8.1025,8.1025,8.1025,1600.0],["1997-10-15",7.8354,8.0728,7.8354,7.8354,5200.0],["1997-10-16",7.5979,7.8354,7.5979,7.8354,1000.0],["1997-10-17",7.5979,7.7167,7.5979,7.7167,1000.0],["1997-10-20",7.5979,7.5979,7.5979,7.5979,400.0],["1997-10-21",7.5979,7.5979,7.5386,7.5979,1600.0],["1997-10-22",7.4792,7.4792,7.3605,7.3605,2600.0],["1997-10-23",7.3902,7.3902,7.3902,7.3902,1600.0],["1997-10-24",7.3902,7.4495,7.3605,7.4495,2000.0],["1997-10-27",7.3308,7.3605,7.3308,7.3308,2400.0],["1997-10-28",7.3902,7.3902,7.2715,7.2715,1200.0],["1997-10-29",7.1824,7.2715,7.1527,7.1527,2400.0],["1997-10-30",7.2566,7.3605,7.2566,7.3605,2800.0],["1997-10-31",7.2566,7.2566,7.2566,7.2566,200.0],["1997-11-03",7.2566,7.2566,7.2566,7.2566,0.0],["1997-11-04",7.2418,7.2418,7.2418,7.2418,1600.0],["1997-11-05",7.1527,7.2121,7.1527,7.1527,1400.0],["1997-11-06",7.2418,7.2418,7.1231,7.2418,800.0],["1997-11-07",7.0934,7.1231,7.0934,7.1231,800.0],["1997-11-10",7.2121,7.2121,7.2121,7.2121,200.0],["1997-11-11",7.0637,7.2121,7.0637,7.0637,5600.0],["1997-11-12",7.0043,7.0043,7.0043,7.0043,1000.0],["1997-11-13",7.0934,7.0934,7.0934,7.0934,1000.0],["1997-11-14",7.0934,7.0934,7.0934,7.0934,0.0],["1997-11-17",7.0043,7.0043,7.0043,7.0043,2400.0],["1997-11-18",7.3605,7.3605,7.2418,7.3605,400.0],["1997-11-19",7.1824,7.1824,6.7669,6.7669,1900.0],["1997-11-20",7.1231,7.1231,6.945,7.1231,2300.0],["1997-11-21",7.1676,7.175,7.0043,7.1231,2700.0],["1997-11-24",7.175,7.175,6.7669,6.7669,1700.0],["1997-11-25",6.9376,6.9376,6.7669,6.7669,1800.0],["1997-11-26",6.7669,6.7669,6.7669,6.7669,0.0],["1997-11-28",6.7669,6.7669,6.7669,6.7669,0.0],["1997-12-01",6.7669,6.7669,6.7669,6.7669,0.0],["1997-12-02",6.8188,6.8188,6.8188,6.8188,1000.0],["1997-12-03",6.8188,6.9376,6.8188,6.8188,3300.0],["1997-12-04",6.8188,6.8188,6.8188,6.8188,0.0],["1997-12-05",6.7001,6.7001,6.7001,6.7001,2600.0],["1997-12-08",6.8188,6.8188,6.8188,6.8188,700.0],["1997-12-09",6.8188,6.8188,6.7001,6.7001,2700.0],["1997-12-10",6.8188,6.8188,6.8188,6.8188,300.0],["1997-12-11",6.7001,6.7001,6.7001,6.7001,1300.0],["1997-12-12",6.7669,6.7669,6.5814,6.5814,800.0],["1997-12-15",6.5814,6.5814,6.5814,6.5814,0.0],["1997-12-16",6.7669,6.8856,6.6482,6.6482,12300.0],["1997-12-17",6.8856,6.8856,6.6482,6.8856,2300.0],["1997-12-18",6.6482,6.6482,6.5295,6.5295,1100.0],["1997-12-19",6.5295,6.5295,6.5295,6.5295,200.0],["1997-12-22",6.8856,6.8856,6.4108,6.7669,1800.0],["1997-12-23",6.7669,6.7669,6.6482,6.7669,600.0],["1997-12-24",6.7669,6.7669,6.7669,6.7669,0.0],["1997-12-26",6.4108,6.6482,6.4108,6.4108,1100.0],["1997-12-29",6.6482,6.6482,6.6482,6.6482,300.0],["1997-12-30",6.6482,6.6482,6.6482,6.6482,0.0],["1997-12-31",6.7001,6.7001,6.5814,6.5814,1900.0],["1998-01-02",6.7001,6.8188,6.7001,6.8188,1300.0],["1998-01-05",6.8189,6.8856,6.8189,6.8856,1000.0],["1998-01-06",6.8189,6.8856,6.5295,6.5295,5900.0],["1998-01-07",6.5295,6.5295,6.5295,6.5295,100.0],["1998-01-08",6.5295,6.5295,6.4108,6.5295,800.0],["1998-01-09",6.5295,6.5295,6.4108,6.5295,1600.0],["1998-01-12",6.4108,6.4108,6.4108,6.4108,400.0],["1998-01-13",6.2253,6.344,5.9878,6.292,2400.0],["1998-01-14",6.344,6.344,6.344,6.344,200.0],["1998-01-15",6.1733,6.1733,5.9878,5.9878,300.0],["1998-01-16",6.0546,6.0546,6.0546,6.0546,3100.0],["1998-01-20",6.0769,6.1065,6.0769,6.1065,2600.0],["1998-01-21",6.1733,6.1733,6.1733,6.1733,2200.0],["1998-01-22",5.9359,6.1733,5.9359,5.9359,8200.0],["1998-01-23",6.0546,6.0546,6.0546,6.0546,200.0],["1998-01-26",6.0546,6.0546,5.9359,6.0546,800.0],["1998-01-27",6.0546,6.0546,6.0546,6.0546,500.0],["1998-01-28",5.7504,5.9359,5.6984,5.6984,5100.0],["1998-01-29",5.6984,5.8691,5.6317,5.6984,4200.0],["1998-01-30",5.5797,5.8691,5.513,5.6984,3600.0],["1998-02-02",5.8691,5.8691,5.8691,5.8691,600.0],["1998-02-03",5.5797,5.8691,5.5797,5.5797,4300.0],["1998-02-04",5.5797,5.5797,5.5797,5.5797,0.0],["1998-02-05",5.6985,5.6985,5.513,5.513,1200.0],["1998-02-06",5.6317,5.6317,5.6317,5.6317,500.0],["1998-02-09",5.5797,5.5797,5.5797,5.5797,1100.0],["1998-02-10",5.513,5.5797,5.3423,5.461,7500.0],["1998-02-11",5.3942,5.3942,5.3942,5.3942,3100.0],["1998-02-12",5.6984,5.6984,5.3423,5.3942,3800.0],["1998-02-13",4.9194,5.3646,4.9194,4.9194,11000.0],["1998-02-17",5.3942,5.461,5.1568,5.2236,10500.0],["1998-02-18",5.3423,5.461,5.1049,5.3423,7100.0],["1998-02-19",5.2236,5.2236,5.2236,5.2236,14300.0],["1998-02-20",5.2755,5.3423,5.2236,5.2755,2400.0],["1998-02-23",5.2236,5.2755,5.2236,5.2236,3000.0],["1998-02-24",5.2236,5.2236,5.0381,5.0381,5500.0],["1998-02-25",5.1568,5.2236,5.1568,5.1568,3700.0],["1998-02-26",5.2236,5.3942,5.2236,5.2755,4900.0],["1998-02-27",5.3126,5.3423,5.2829,5.3423,5100.0],["1998-03-02",5.2829,5.2829,5.2829,5.2829,2300.0],["1998-03-03",5.2829,5.2829,5.2829,5.2829,1000.0],["1998-03-04",5.3423,5.3423,5.2236,5.3423,3500.0],["1998-03-05",5.3423,5.3423,5.1049,5.1049,1800.0],["1998-03-06",5.2236,5.2236,5.2236,5.2236,100.0],["1998-03-09",5.2236,5.2236,5.2236,5.2236,0.0],["1998-03-10",5.2236,5.2236,5.1642,5.1642,1200.0],["1998-03-11",5.2829,5.2829,5.1642,5.2829,3200.0],["1998-03-12",5.2829,5.2829,5.2829,5.2829,100.0],["1998-03-13",5.2829,5.2829,5.1642,5.1642,600.0],["1998-03-16",5.1049,5.1642,5.1049,5.1049,6200.0],["1998-03-17",5.1049,5.1642,5.1049,5.1642,600.0],["1998-03-18",5.1049,5.1939,5.1049,5.1049,700.0],["1998-03-19",5.1939,5.1939,5.1642,5.1642,4500.0],["1998-03-20",5.1049,5.1939,5.1049,5.1049,6700.0],["1998-03-23",5.1049,5.1049,5.1049,5.1049,800.0],["1998-03-24",5.1049,5.1049,4.9268,4.9268,1100.0],["1998-03-25",5.1642,5.1642,4.8081,5.1642,900.0],["1998-03-26",5.1049,5.1049,5.1049,5.1049,200.0],["1998-03-27",5.1642,5.1642,5.0455,5.1642,5200.0],["1998-03-30",5.1642,5.1642,4.9861,5.1642,7400.0],["1998-03-31",5.1642,5.1642,5.1642,5.1642,0.0],["1998-04-01",4.9861,5.1642,4.9268,4.9268,8000.0],["1998-04-02",5.1049,5.1049,5.0455,5.1049,5900.0],["1998-04-03",5.1049,5.1049,4.9861,5.1049,5000.0],["1998-04-06",5.1642,5.2236,5.0455,5.1642,10800.0],["1998-04-07",5.1642,5.1642,4.9861,5.1049,3600.0],["1998-04-08",5.0455,5.1049,5.0158,5.1049,4100.0],["1998-04-09",5.1049,5.1049,5.0455,5.1049,2500.0],["1998-04-13",5.1049,5.1642,5.0455,5.1049,2300.0],["1998-04-14",5.1642,5.1642,4.9861,5.1642,1000.0],["1998-04-15",5.1049,5.1642,4.9861,5.1049,4900.0],["1998-04-16",5.1049,5.1049,5.1049,5.1049,300.0],["1998-04-17",5.1049,5.1642,5.1049,5.1049,1500.0],["1998-04-20",5.1642,5.1642,5.1049,5.1642,8400.0],["1998-04-21",5.2236,5.2236,5.1049,5.2236,5400.0],["1998-04-22",5.1049,5.1642,5.1049,5.1049,5300.0],["1998-04-23",5.1642,5.1642,5.1642,5.1642,100.0],["1998-04-24",5.1642,5.1642,5.1049,5.1049,300.0],["1998-04-27",5.1642,5.1642,5.1049,5.1049,700.0],["1998-04-28",5.2236,5.2236,5.2236,5.2236,100.0],["1998-04-29",5.1642,5.1642,5.1642,5.1642,200.0],["1998-04-30",5.1642,5.1642,5.1642,5.1642,700.0],["1998-05-01",5.1049,5.1049,5.0455,5.0455,4600.0],["1998-05-04",5.1049,5.1049,5.1049,5.1049,900.0],["1998-05-05",5.1049,5.2236,5.0455,5.1049,1800.0],["1998-05-06",5.1049,5.1049,5.1049,5.1049,400.0],["1998-05-07",5.1642,5.1642,5.1642,5.1642,600.0],["1998-05-08",5.0455,5.1642,5.0455,5.1642,10500.0],["1998-05-11",4.9861,5.1049,4.9861,4.9861,7300.0],["1998-05-12",5.0455,5.0455,4.9861,4.9861,4800.0],["1998-05-13",4.9861,5.0455,4.9861,4.9861,14800.0],["1998-05-14",4.9861,4.9861,4.9861,4.9861,14300.0],["1998-05-15",5.0455,5.0455,5.0455,5.0455,5300.0],["1998-05-18",4.9861,4.9861,4.9861,4.9861,200.0],["1998-05-19",4.9861,4.9861,4.9861,4.9861,1300.0],["1998-05-20",4.9861,4.9861,4.9861,4.9861,1200.0],["1998-05-21",4.9861,4.9861,4.9861,4.9861,1100.0],["1998-05-22",5.0455,5.0455,5.0455,5.0455,700.0],["1998-05-26",4.9268,4.9861,4.9268,4.9861,2900.0],["1998-05-27",5.0455,5.0455,4.9268,4.9861,8900.0],["1998-05-28",4.9861,5.0455,4.9268,4.9861,2900.0],["1998-05-29",4.9268,4.9861,4.9268,4.9861,1000.0],["1998-06-01",4.9861,4.9861,4.9861,4.9861,0.0],["1998-06-02",4.8674,4.8674,4.8674,4.8674,1100.0],["1998-06-03",4.8674,4.8674,4.8674,4.8674,0.0],["1998-06-04",4.9861,4.9861,4.9861,4.9861,1600.0],["1998-06-05",5.0455,5.0455,5.0455,5.0455,500.0],["1998-06-08",5.0455,5.0455,5.0455,5.0455,1000.0],["1998-06-09",5.0529,5.1642,5.0529,5.1642,500.0],["1998-06-10",5.2236,5.2236,5.2236,5.2236,300.0],["1998-06-11",5.2236,5.2236,5.1716,5.2236,2300.0],["1998-06-12",5.2236,5.2236,5.2236,5.2236,100.0],["1998-06-15",5.2236,5.2236,5.2236,5.2236,0.0],["1998-06-16",5.0455,5.2236,5.0455,5.1049,800.0],["1998-06-17",5.2829,5.3423,5.1049,5.2904,3600.0],["1998-06-18",5.3423,5.3423,5.2236,5.2236,600.0],["1998-06-19",5.2236,5.2236,5.2236,5.2236,0.0],["1998-06-22",5.2236,5.2236,5.2236,5.2236,0.0],["1998-06-23",5.3942,5.461,5.2236,5.2904,7100.0],["1998-06-24",5.2236,5.461,5.2236,5.3942,2200.0],["1998-06-25",5.3942,5.3942,5.3942,5.3942,100.0],["1998-06-26",5.461,5.461,5.461,5.461,300.0],["1998-06-29",5.2829,5.4017,5.2829,5.2904,500.0],["1998-06-30",5.4017,5.4017,5.2829,5.2829,900.0],["1998-07-01",5.2829,5.2829,5.2829,5.2829,0.0],["1998-07-02",5.2829,5.2829,5.2829,5.2829,0.0],["1998-07-06",5.2829,5.4017,5.1642,5.2236,900.0],["1998-07-07",5.2236,5.2236,5.2236,5.2236,0.0],["1998-07-08",5.4017,5.4017,5.4017,5.4017,200.0],["1998-07-09",5.4017,5.4017,5.4017,5.4017,0.0],["1998-07-10",5.3423,5.3423,5.3423,5.3423,1500.0],["1998-07-13",5.3423,5.4017,5.3423,5.372,3000.0],["1998-07-14",5.4017,5.4017,5.4017,5.4017,1000.0],["1998-07-15",5.461,5.461,5.461,5.461,2200.0],["1998-07-16",5.3423,5.461,5.3423,5.461,4000.0],["1998-07-17",5.461,5.461,5.461,5.461,300.0],["1998-07-20",5.461,5.461,5.4017,5.4017,2900.0],["1998-07-21",5.3423,5.3423,4.63,4.9861,18500.0],["1998-07-22",5.0455,5.0455,4.9861,4.9861,500.0],["1998-07-23",5.1049,5.1049,5.1049,5.1049,600.0],["1998-07-24",4.9861,4.9861,4.9861,4.9861,700.0],["1998-07-27",4.9861,4.9861,4.8674,4.8674,3400.0],["1998-07-28",4.7487,4.9861,4.7487,4.9861,8400.0],["1998-07-29",4.9861,4.9861,4.9861,4.9861,0.0],["1998-07-30",4.8674,4.8674,4.8674,4.8674,200.0],["1998-07-31",4.9268,4.9268,4.9268,4.9268,700.0],["1998-08-03",4.9268,4.9268,4.9268,4.9268,0.0],["1998-08-04",4.8674,4.8674,4.7487,4.7487,2600.0],["1998-08-05",4.7487,4.7487,4.7487,4.7487,0.0],["1998-08-06",4.9861,4.9861,4.9268,4.9268,2000.0],["1998-08-07",4.9268,4.9268,4.9268,4.9268,0.0],["1998-08-10",4.8674,4.8674,4.6894,4.7487,5200.0],["1998-08-11",4.7487,4.7487,4.7487,4.7487,0.0],["1998-08-12",4.7487,4.7487,4.7487,4.7487,0.0],["1998-08-13",4.7487,4.7487,4.7487,4.7487,0.0],["1998-08-14",4.63,4.63,4.63,4.63,200.0],["1998-08-17",4.8674,4.8674,4.8674,4.8674,200.0],["1998-08-18",4.8674,4.8674,4.8674,4.8674,0.0],["1998-08-19",4.8674,4.8674,4.7487,4.7487,8000.0],["1998-08-20",4.7487,4.7487,4.7487,4.7487,0.0],["1998-08-21",4.63,4.63,4.63,4.63,300.0],["1998-08-24",4.63,4.63,4.63,4.63,2200.0],["1998-08-25",4.63,4.63,4.63,4.63,0.0],["1998-08-26",4.5113,4.7487,4.5113,4.63,6500.0],["1998-08-27",4.7487,4.7487,4.7487,4.7487,5000.0],["1998-08-28",4.7487,4.7487,4.7487,4.7487,0.0],["1998-08-31",4.7487,4.7487,4.7487,4.7487,0.0],["1998-09-01",4.3926,4.5113,4.2738,4.2738,4400.0],["1998-09-02",4.6893,4.6893,4.6893,4.6893,100.0],["1998-09-03",4.6893,4.6893,4.6893,4.6893,0.0],["1998-09-04",4.6893,4.6893,4.6893,4.6893,0.0],["1998-09-08",4.2738,4.2738,4.2145,4.2738,2900.0],["1998-09-09",4.2738,4.2738,4.2738,4.2738,400.0],["1998-09-10",4.2738,4.2738,4.2738,4.2738,0.0],["1998-09-11",4.7487,4.7487,4.63,4.63,2000.0],["1998-09-14",4.63,4.63,4.63,4.63,0.0],["1998-09-15",4.0958,4.6893,4.0958,4.6893,500.0],["1998-09-16",4.5113,4.5113,4.2145,4.2145,600.0],["1998-09-17",4.2145,4.2145,4.2145,4.2145,0.0],["1998-09-18",4.63,4.63,4.63,4.63,800.0],["1998-09-21",4.63,4.63,4.63,4.63,100.0],["1998-09-22",4.63,4.63,4.63,4.63,0.0],["1998-09-23",4.6893,4.6893,4.63,4.6893,1300.0],["1998-09-24",4.8674,4.8674,4.6893,4.6893,700.0],["1998-09-25",4.7487,4.7487,4.7487,4.7487,3600.0],["1998-09-28",4.7487,4.7487,4.7487,4.7487,0.0],["1998-09-29",4.8081,4.8081,4.2738,4.6893,2900.0],["1998-09-30",4.5113,4.5113,4.2738,4.2738,2600.0],["1998-10-01",4.2738,4.2738,4.2738,4.2738,0.0],["1998-10-02",4.2738,4.5113,4.2738,4.5113,900.0],["1998-10-05",4.2738,4.5113,4.2738,4.5113,2500.0],["1998-10-06",4.5113,4.5113,4.5113,4.5113,1000.0],["1998-10-07",4.0958,4.0958,4.0958,4.0958,500.0],["1998-10-08",4.0958,4.0958,4.0958,4.0958,0.0],["1998-10-09",4.1551,4.2738,4.0958,4.2145,4000.0],["1998-10-12",4.2738,4.2738,4.2738,4.2738,1000.0],["1998-10-13",4.2738,4.2738,4.2738,4.2738,0.0],["1998-10-14",4.1551,4.1551,4.0364,4.1551,3500.0],["1998-10-15",4.1551,4.1551,4.1551,4.1551,400.0],["1998-10-16",4.1551,4.2738,4.1551,4.2738,2200.0],["1998-10-19",4.2738,4.2738,4.2738,4.2738,2300.0],["1998-10-20",4.2738,4.3332,4.2145,4.2145,1500.0],["1998-10-21",4.2145,4.2145,4.2145,4.2145,0.0],["1998-10-22",4.2145,4.2145,4.2145,4.2145,800.0],["1998-10-23",4.1551,4.3926,4.1551,4.3926,5800.0],["1998-10-26",4.1848,4.1848,4.1848,4.1848,600.0],["1998-10-27",4.1551,4.3926,4.1551,4.2738,3100.0],["1998-10-28",4.2145,4.2145,4.2145,4.2145,1000.0],["1998-10-29",4.3926,4.3926,4.3926,4.3926,1800.0],["1998-10-30",4.3926,4.3926,4.3926,4.3926,0.0],["1998-11-02",4.2145,4.2145,4.2145,4.2145,200.0],["1998-11-03",4.3332,4.3332,4.3332,4.3332,700.0],["1998-11-04",4.4519,4.4519,4.3332,4.3332,700.0],["1998-11-05",4.2145,4.2738,4.2145,4.2738,1200.0],["1998-11-06",4.2145,4.5113,4.2145,4.5113,2200.0],["1998-11-09",4.2145,4.2738,4.2145,4.2738,800.0],["1998-11-10",4.3629,4.3629,4.3629,4.3629,200.0],["1998-11-11",4.3629,4.3629,4.3629,4.3629,0.0],["1998-11-12",4.2293,4.4519,4.2293,4.4519,1200.0],["1998-11-13",4.2145,4.2738,4.2145,4.2738,1300.0],["1998-11-16",4.2145,4.2145,4.2145,4.2145,500.0],["1998-11-17",4.2145,4.2738,4.2145,4.2738,1400.0],["1998-11-18",4.2738,4.2738,4.2738,4.2738,0.0],["1998-11-19",4.1551,4.2145,4.1551,4.2145,500.0],["1998-11-20",4.1551,4.2145,4.1551,4.2145,1100.0],["1998-11-23",4.1551,4.1551,4.1551,4.1551,1900.0],["1998-11-24",4.2145,4.2738,4.1551,4.2738,5600.0],["1998-11-25",4.2738,4.2738,4.2738,4.2738,1000.0],["1998-11-27",4.2738,4.2738,4.2738,4.2738,0.0],["1998-11-30",4.2738,4.2738,4.2738,4.2738,0.0],["1998-12-01",4.1551,4.3332,4.1551,4.3332,500.0],["1998-12-02",4.2738,4.2738,4.1551,4.1551,1200.0],["1998-12-03",4.1551,4.1551,4.1551,4.1551,0.0],["1998-12-04",4.1551,4.1551,4.1551,4.1551,400.0],["1998-12-07",4.1551,4.1551,4.1551,4.1551,1600.0],["1998-12-08",4.1551,4.1551,4.1551,4.1551,0.0],["1998-12-09",4.3332,4.3332,4.1551,4.1551,2000.0],["1998-12-10",4.1551,4.1551,4.1551,4.1551,6700.0],["1998-12-11",4.0958,4.2145,4.0364,4.2145,7100.0],["1998-12-14",4.0364,4.0364,4.0364,4.0364,1100.0],["1998-12-15",4.0364,4.1551,3.9177,4.1551,4900.0],["1998-12-16",4.1551,4.1551,4.1551,4.1551,0.0],["1998-12-17",3.799,3.799,3.799,3.799,1100.0],["1998-12-18",4.0364,4.0364,4.0364,4.0364,200.0],["1998-12-21",4.0364,4.0364,4.0364,4.0364,0.0],["1998-12-22",3.799,3.8583,3.799,3.799,4600.0],["1998-12-23",3.977,3.977,3.977,3.977,200.0],["1998-12-24",4.0364,4.0364,4.0364,4.0364,5400.0],["1998-12-28",3.799,3.9177,3.799,3.9177,1700.0],["1998-12-29",3.799,3.799,3.7396,3.799,6500.0],["1998-12-30",3.7396,3.7396,3.7396,3.7396,4000.0],["1998-12-31",3.7396,3.799,3.7396,3.799,3100.0],["1999-01-04",3.7396,3.799,3.7396,3.799,1500.0],["1999-01-05",3.799,3.799,3.799,3.799,0.0],["1999-01-06",3.799,3.799,3.7396,3.7396,1500.0],["1999-01-07",3.7396,3.7396,3.7396,3.7396,2300.0],["1999-01-08",3.799,3.8583,3.7693,3.8583,4600.0],["1999-01-11",3.8583,3.8583,3.8583,3.8583,0.0],["1999-01-12",3.799,3.8583,3.6802,3.799,9200.0],["1999-01-13",3.799,3.799,3.799,3.799,0.0],["1999-01-14",3.8583,3.8583,3.8583,3.8583,200.0],["1999-01-15",3.7693,3.799,3.7693,3.799,700.0],["1999-01-19",3.799,3.799,3.799,3.799,1400.0],["1999-01-20",3.7099,3.7099,3.6209,3.6209,3200.0],["1999-01-21",3.6209,3.6209,3.6209,3.6209,0.0],["1999-01-22",3.799,3.799,3.6209,3.6802,6000.0],["1999-01-25",3.6802,3.6802,3.6802,3.6802,0.0],["1999-01-26",3.7396,3.7396,3.6209,3.7396,3600.0],["1999-01-27",3.6209,3.9177,3.6209,3.8583,7200.0],["1999-01-28",3.8583,3.8583,3.8583,3.8583,0.0],["1999-01-29",3.9177,4.0364,3.799,3.9177,2100.0],["1999-02-01",3.799,3.799,3.799,3.799,300.0],["1999-02-02",4.0364,4.0364,3.8583,3.8583,1100.0],["1999-02-03",3.8583,3.8583,3.8583,3.8583,200.0],["1999-02-04",3.8583,3.8583,3.8583,3.8583,0.0],["1999-02-05",3.8583,3.8583,3.8583,3.8583,0.0],["1999-02-08",3.8583,3.8583,3.8583,3.8583,0.0],["1999-02-09",3.8583,3.8583,3.8583,3.8583,0.0],["1999-02-10",4.0958,4.0958,3.8583,3.8583,2900.0],["1999-02-11",3.9177,3.9177,3.9177,3.9177,800.0],["1999-02-12",3.6802,3.6802,3.6802,3.6802,300.0],["1999-02-16",3.6802,3.6802,3.6802,3.6802,0.0],["1999-02-17",3.6802,3.6802,3.6802,3.6802,0.0],["1999-02-18",3.9177,3.9177,3.799,3.799,1300.0],["1999-02-19",3.799,3.799,3.799,3.799,0.0],["1999-02-22",3.9177,4.1551,3.9177,3.9919,5000.0],["1999-02-23",3.9919,3.9919,3.9919,3.9919,0.0],["1999-02-24",3.9919,3.9919,3.9919,3.9919,0.0],["1999-02-25",3.9919,3.9919,3.9919,3.9919,0.0],["1999-02-26",3.799,3.8583,3.799,3.8583,2600.0],["1999-03-01",3.8583,3.8583,3.8583,3.8583,600.0],["1999-03-02",4.0364,4.2145,4.0364,4.0364,3100.0],["1999-03-03",4.0364,4.2738,4.0364,4.0958,6200.0],["1999-03-04",4.2145,4.2145,4.2145,4.2145,300.0],["1999-03-05",4.2145,4.2145,4.2145,4.2145,0.0],["1999-03-08",4.2145,4.2738,4.1551,4.1551,1100.0],["1999-03-09",4.3332,4.3332,4.3332,4.3332,100.0],["1999-03-10",4.3332,4.3332,4.3332,4.3332,1500.0],["1999-03-11",4.2738,4.2738,4.0958,4.0958,600.0],["1999-03-12",4.5113,4.5113,4.0958,4.0958,1300.0],["1999-03-15",4.2738,4.2738,4.2738,4.2738,200.0],["1999-03-16",4.1551,4.1551,4.1551,4.1551,300.0],["1999-03-17",4.2738,4.2738,4.2738,4.2738,100.0],["1999-03-18",4.2738,4.2738,4.2738,4.2738,0.0],["1999-03-19",4.3332,4.3332,4.3332,4.3332,100.0],["1999-03-22",4.2145,4.2145,4.2145,4.2145,700.0],["1999-03-23",4.1551,4.3332,4.1551,4.1551,3200.0],["1999-03-24",4.1551,4.2145,4.1551,4.2145,1100.0],["1999-03-25",4.2738,4.3332,4.2145,4.2145,2000.0],["1999-03-26",4.0958,4.3332,4.0958,4.3332,1700.0],["1999-03-29",4.2738,4.2738,4.2738,4.2738,700.0],["1999-03-30",4.3926,4.3926,4.3926,4.3926,200.0],["1999-03-31",4.4519,4.4519,4.3926,4.3926,600.0],["1999-04-01",4.4519,4.4519,4.4519,4.4519,1000.0],["1999-04-05",4.5113,4.5113,4.2738,4.2738,8300.0],["1999-04-06",4.1551,4.5113,4.1551,4.2738,2400.0],["1999-04-07",4.3926,4.3926,4.2738,4.3926,3300.0],["1999-04-08",4.3926,4.3926,4.0958,4.0958,10900.0],["1999-04-09",4.1551,4.3926,4.1551,4.2738,3300.0],["1999-04-12",4.5113,4.5113,4.1551,4.2738,1900.0],["1999-04-13",4.5113,4.5113,4.1551,4.2738,4900.0],["1999-04-14",4.2145,4.2738,4.2145,4.2738,5600.0],["1999-04-15",4.4519,4.4519,4.0364,4.2738,8000.0],["1999-04-16",4.4519,4.4519,4.2738,4.2738,3300.0],["1999-04-19",4.2738,4.4519,4.1551,4.4519,1500.0],["1999-04-20",4.2145,4.3332,4.2145,4.3332,700.0],["1999-04-21",4.0958,4.3332,4.0958,4.2738,1700.0],["1999-04-22",4.0958,4.0958,4.0958,4.0958,1000.0],["1999-04-23",4.0958,4.0958,4.0958,4.0958,0.0],["1999-04-26",4.2738,4.2738,4.2738,4.2738,400.0],["1999-04-27",4.0958,4.2738,4.0364,4.2738,3300.0],["1999-04-28",4.2738,4.2738,4.2738,4.2738,100.0],["1999-04-29",4.0364,4.0958,4.0364,4.0958,600.0],["1999-04-30",4.0958,4.0958,4.0958,4.0958,0.0],["1999-05-03",4.2145,4.2145,4.2145,4.2145,600.0],["1999-05-04",4.0958,4.1551,3.7396,4.0364,11400.0],["1999-05-05",3.9177,3.9177,3.9177,3.9177,4600.0],["1999-05-06",3.799,3.799,3.799,3.799,100.0],["1999-05-07",3.9177,3.9177,3.8583,3.8583,700.0],["1999-05-10",3.9177,3.9177,3.9177,3.9177,700.0],["1999-05-11",3.9177,3.9177,3.9177,3.9177,200.0],["1999-05-12",3.977,3.977,3.977,3.977,1100.0],["1999-05-13",4.0958,4.0958,3.8583,3.9177,1900.0],["1999-05-14",3.9177,3.9177,3.799,3.8583,1100.0],["1999-05-17",3.8583,3.8583,3.799,3.8583,1600.0],["1999-05-18",3.799,3.8583,3.799,3.8583,1100.0],["1999-05-19",3.977,3.977,3.977,3.977,200.0],["1999-05-20",3.977,3.977,3.9177,3.9177,1200.0],["1999-05-21",4.0364,4.0364,3.977,3.977,1200.0],["1999-05-24",4.0364,4.0364,4.0364,4.0364,100.0],["1999-05-25",4.0364,4.0364,3.9177,4.0364,2700.0],["1999-05-26",4.0364,4.0364,4.0364,4.0364,0.0],["1999-05-27",3.9177,4.0364,3.9177,4.0364,3500.0],["1999-05-28",3.9177,3.9177,3.9177,3.9177,500.0],["1999-06-01",3.9177,3.9177,3.9177,3.9177,1000.0],["1999-06-02",3.9177,4.0364,3.9177,4.0364,5000.0],["1999-06-03",4.0364,4.0364,3.977,3.977,1800.0],["1999-06-04",3.977,3.977,3.977,3.977,0.0],["1999-06-07",4.0364,4.1551,4.0364,4.1551,1400.0],["1999-06-08",4.1551,4.1551,4.1551,4.1551,0.0],["1999-06-09",4.5706,4.5706,4.5706,4.5706,500.0],["1999-06-10",4.2738,4.719,4.2738,4.4222,11700.0],["1999-06-11",4.2738,4.3332,4.2738,4.3332,1800.0],["1999-06-14",4.3332,4.4222,4.2738,4.4222,2600.0],["1999-06-15",4.4222,4.4222,4.2145,4.4222,800.0],["1999-06-16",4.4222,4.4222,4.4222,4.4222,500.0],["1999-06-17",4.4519,4.5113,4.4519,4.5113,1400.0],["1999-06-18",4.7487,4.7487,4.7487,4.7487,200.0],["1999-06-21",4.2738,4.2738,4.2738,4.2738,400.0],["1999-06-22",4.6894,4.6894,4.6003,4.6003,1300.0],["1999-06-23",4.6893,4.6893,4.2738,4.6893,6900.0],["1999-06-24",4.7487,5.2236,4.7487,5.2236,3100.0],["1999-06-25",5.1049,5.5797,5.1049,5.3423,13600.0],["1999-06-28",5.3423,5.3423,5.3126,5.3126,300.0],["1999-06-29",5.2236,5.2236,5.2236,5.2236,100.0],["1999-06-30",5.2829,5.2829,4.9861,4.9861,1600.0],["1999-07-01",5.2829,5.2829,5.2829,5.2829,100.0],["1999-07-02",4.9861,5.2829,4.9861,5.2829,200.0],["1999-07-06",5.2829,5.3423,5.2236,5.2829,3000.0],["1999-07-07",5.2533,5.4017,5.2533,5.4017,1100.0],["1999-07-08",5.4017,5.4017,5.4017,5.4017,0.0],["1999-07-09",5.1049,5.4313,4.9861,5.2236,4300.0],["1999-07-12",5.4017,5.4017,5.4017,5.4017,300.0],["1999-07-13",5.1049,5.2236,5.1049,5.2236,600.0],["1999-07-14",5.2236,5.2533,5.2236,5.2533,4500.0],["1999-07-15",5.2533,5.2533,5.2533,5.2533,100.0],["1999-07-16",5.2533,5.2533,5.2533,5.2533,2800.0],["1999-07-19",5.2533,5.2533,5.2533,5.2533,0.0],["1999-07-20",5.2771,5.2771,5.2771,5.2771,0.0],["1999-07-21",5.2771,5.2771,5.2771,5.2771,700.0],["1999-07-22",5.2473,5.2473,5.2473,5.2473,800.0],["1999-07-23",5.128,5.2473,5.128,5.2473,1400.0],["1999-07-26",5.2175,5.2473,5.0982,5.2473,6100.0],["1999-07-27",5.2473,5.2473,5.2473,5.2473,1000.0],["1999-07-28",5.2175,5.2175,5.2175,5.2175,2800.0],["1999-07-29",5.2175,5.2175,5.2175,5.2175,0.0],["1999-07-30",5.2175,5.2175,5.2175,5.2175,0.0],["1999-08-02",5.128,5.128,5.128,5.128,100.0],["1999-08-03",5.128,5.128,5.128,5.128,0.0],["1999-08-04",5.128,5.128,5.128,5.128,0.0],["1999-08-05",5.128,5.128,5.128,5.128,600.0],["1999-08-06",5.128,5.128,5.128,5.128,500.0],["1999-08-09",5.0088,5.1877,5.0088,5.1877,300.0],["1999-08-10",5.1877,5.2175,5.0684,5.0684,1200.0],["1999-08-11",5.0684,5.0684,5.0684,5.0684,1200.0],["1999-08-12",5.2473,5.2473,5.2473,5.2473,200.0],["1999-08-13",5.0684,5.0684,5.0684,5.0684,500.0],["1999-08-16",5.0684,5.0684,5.0684,5.0684,0.0],["1999-08-17",5.0684,5.2473,5.0386,5.0386,1600.0],["1999-08-18",5.2473,5.2473,5.2175,5.2473,1300.0],["1999-08-19",5.2473,5.2473,5.2473,5.2473,0.0],["1999-08-20",5.2473,5.2473,5.2473,5.2473,0.0],["1999-08-23",5.0684,5.2473,5.0684,5.2473,700.0],["1999-08-24",5.2473,5.2473,5.0684,5.0684,400.0],["1999-08-25",5.0088,5.0088,5.0088,5.0088,1800.0],["1999-08-26",5.0088,5.1877,5.0088,5.0088,1400.0],["1999-08-27",5.0684,5.128,5.0684,5.0684,5100.0],["1999-08-30",5.1877,5.1877,5.0088,5.0088,6900.0],["1999-08-31",4.979,4.979,4.8895,4.8895,4000.0],["1999-09-01",4.8299,5.0088,4.8299,5.0088,300.0],["1999-09-02",4.8299,4.8299,4.7106,4.7106,2100.0],["1999-09-03",4.651,4.651,4.651,4.651,100.0],["1999-09-07",4.651,4.7703,4.5318,4.651,2100.0],["1999-09-08",4.5914,4.5914,4.5914,4.5914,500.0],["1999-09-09",4.5914,4.5914,4.5914,4.5914,900.0],["1999-09-10",4.3529,4.3529,4.3529,4.3529,300.0],["1999-09-13",4.3529,4.3529,4.3529,4.3529,0.0],["1999-09-14",4.2932,4.2932,4.2932,4.2932,500.0],["1999-09-15",4.4125,4.4125,4.2336,4.2336,1800.0],["1999-09-16",4.0547,4.2336,4.0547,4.2336,400.0],["1999-09-17",4.2336,4.2932,4.2336,4.2932,3000.0],["1999-09-20",4.2932,4.2932,4.2932,4.2932,0.0],["1999-09-21",4.2932,4.2932,4.2932,4.2932,2000.0],["1999-09-22",4.2932,4.2932,4.2932,4.2932,0.0],["1999-09-23",4.2932,4.2932,4.2932,4.2932,0.0],["1999-09-24",4.2932,4.2932,4.2932,4.2932,0.0],["1999-09-27",4.2932,4.2932,4.2932,4.2932,1000.0],["1999-09-28",4.2932,4.2932,4.2932,4.2932,0.0],["1999-09-29",4.2932,4.2932,4.2932,4.2932,0.0],["1999-09-30",4.1144,4.1144,4.1144,4.1144,3000.0],["1999-10-01",4.0547,4.174,4.0547,4.174,1500.0],["1999-10-04",4.174,4.174,4.174,4.174,0.0],["1999-10-05",4.2336,4.2336,4.2336,4.2336,1900.0],["1999-10-06",4.2336,4.2336,4.2336,4.2336,0.0],["1999-10-07",4.1144,4.1144,4.0547,4.0547,3000.0],["1999-10-08",4.0547,4.2336,4.0547,4.0845,14000.0],["1999-10-11",4.0547,4.0547,4.0547,4.0547,2500.0],["1999-10-12",4.0547,4.0547,4.0547,4.0547,2000.0],["1999-10-13",3.9355,3.9355,3.8162,3.8162,1400.0],["1999-10-14",3.8162,3.8162,3.5479,3.7566,9500.0],["1999-10-15",3.8162,3.9355,3.7566,3.8758,10000.0],["1999-10-18",3.9951,3.9951,3.9951,3.9951,600.0],["1999-10-19",4.0547,4.3827,4.0547,4.2336,6300.0],["1999-10-20",4.174,4.174,4.174,4.174,3100.0],["1999-10-21",4.168,4.168,4.168,4.168,0.0],["1999-10-22",4.2579,4.2579,4.2579,4.2579,200.0],["1999-10-25",4.2579,4.5578,4.2579,4.5578,2000.0],["1999-10-26",4.3179,4.3179,4.3179,4.3179,500.0],["1999-10-27",4.3779,4.3779,4.3779,4.3779,200.0],["1999-10-28",4.3779,4.4379,4.3779,4.4379,1300.0],["1999-10-29",4.4379,4.4379,4.4379,4.4379,0.0],["1999-11-01",4.3779,4.3779,4.3779,4.3779,1100.0],["1999-11-02",4.6777,4.6777,4.6777,4.6777,1500.0],["1999-11-03",4.7377,4.7377,4.7377,4.7377,400.0],["1999-11-04",4.7977,4.7977,4.7977,4.7977,2600.0],["1999-11-05",4.6178,4.6178,4.6178,4.6178,100.0],["1999-11-08",4.6178,4.6178,4.6178,4.6178,0.0],["1999-11-09",4.5578,4.7977,4.5578,4.6178,1200.0],["1999-11-10",4.7977,4.7977,4.7977,4.7977,1000.0],["1999-11-11",4.4379,4.4379,4.4379,4.4379,100.0],["1999-11-12",4.4379,4.4379,4.4379,4.4379,0.0],["1999-11-15",4.7977,4.7977,4.7977,4.7977,1000.0],["1999-11-16",4.9176,4.9176,4.5578,4.5578,1700.0],["1999-11-17",4.6777,4.6777,4.4978,4.4978,900.0],["1999-11-18",4.4978,4.7377,4.4978,4.7377,3200.0],["1999-11-19",4.7377,4.7377,4.7377,4.7377,0.0],["1999-11-22",4.4379,4.5578,4.4379,4.5578,1100.0],["1999-11-23",4.7377,4.7377,4.7377,4.7377,500.0],["1999-11-24",4.7377,4.7977,4.7377,4.7977,3500.0],["1999-11-26",4.7977,4.7977,4.7977,4.7977,0.0],["1999-11-29",4.6777,4.7377,4.4379,4.4978,3700.0],["1999-11-30",4.4978,4.5578,4.4379,4.4379,4100.0],["1999-12-01",4.4379,4.5578,4.4379,4.4379,7900.0],["1999-12-02",4.3779,4.3779,4.3779,4.3779,800.0],["1999-12-03",4.3779,4.3779,4.3779,4.3779,200.0],["1999-12-06",4.3779,4.3779,4.3779,4.3779,0.0],["1999-12-07",4.6178,4.6777,4.5578,4.5578,1200.0],["1999-12-08",4.9176,5.0376,4.7977,4.7977,5200.0],["1999-12-09",4.8577,4.9776,4.6777,4.7377,13800.0],["1999-12-10",4.8577,4.8577,4.8577,4.8577,2900.0],["1999-12-13",4.8577,4.8577,4.5578,4.6777,3900.0],["1999-12-14",4.5578,4.5578,4.5578,4.5578,1900.0],["1999-12-15",4.5578,4.7977,4.5578,4.7977,1400.0],["1999-12-16",4.5578,4.7977,4.5578,4.5578,6000.0],["1999-12-17",4.5578,4.5578,4.5578,4.5578,0.0],["1999-12-20",4.5578,4.5578,4.5578,4.5578,0.0],["1999-12-21",4.6777,4.7977,4.6777,4.7977,11500.0],["1999-12-22",4.7977,4.7977,4.7977,4.7977,0.0],["1999-12-23",4.7977,4.7977,4.6178,4.6178,500.0],["1999-12-27",4.6777,4.6777,4.5578,4.5578,700.0],["1999-12-28",4.5578,4.5578,4.5578,4.5578,100.0],["1999-12-29",4.6178,4.9176,4.6178,4.9176,8700.0],["1999-12-30",4.7977,4.9776,4.7977,4.7977,4200.0],["1999-12-31",4.7977,4.7977,4.4379,4.4379,12100.0],["2000-01-03",4.3779,4.4379,4.3179,4.3179,1500.0],["2000-01-04",4.5578,4.5578,4.3779,4.3779,3400.0],["2000-01-05",4.4978,4.4978,4.4978,4.4978,100.0],["2000-01-06",4.4978,4.4978,4.4978,4.4978,100.0],["2000-01-07",4.4978,4.4978,4.4978,4.4978,100.0],["2000-01-10",4.4978,4.4978,4.4978,4.4978,400.0],["2000-01-11",4.4978,4.4978,4.3179,4.3179,1200.0],["2000-01-12",4.4379,4.4379,4.4379,4.4379,6100.0],["2000-01-13",4.4978,4.4978,4.4978,4.4978,400.0],["2000-01-14",4.4379,4.4379,4.4379,4.4379,2600.0],["2000-01-18",4.4379,4.4379,4.3179,4.3179,13600.0],["2000-01-19",4.2579,4.3179,4.078,4.078,9500.0],["2000-01-20",4.1927,4.3435,4.1022,4.1022,2700.0],["2000-01-21",4.1022,4.3435,4.1022,4.2831,2400.0],["2000-01-24",4.2831,4.2831,3.9815,3.9815,1900.0],["2000-01-25",3.9815,4.1022,3.891,3.891,5400.0],["2000-01-26",3.9212,4.1022,3.9212,3.9212,5400.0],["2000-01-27",3.9815,3.9815,3.8609,3.8609,2100.0],["2000-01-28",3.891,3.9815,3.8609,3.8609,1600.0],["2000-01-31",3.8609,3.8609,3.8609,3.8609,0.0],["2000-02-01",3.9212,4.1022,3.9212,4.1022,2600.0],["2000-02-02",4.1022,4.1022,4.1022,4.1022,400.0],["2000-02-03",3.9815,4.0418,3.9815,4.0418,2500.0],["2000-02-04",4.0418,4.0418,4.0418,4.0418,2000.0],["2000-02-07",3.9212,3.9212,3.9212,3.9212,600.0],["2000-02-08",3.9815,4.0117,3.9815,4.0117,3600.0],["2000-02-09",3.9212,4.0418,3.9212,3.9212,4400.0],["2000-02-10",3.9212,3.9212,3.9212,3.9212,0.0],["2000-02-11",4.0418,4.1022,3.9212,3.9212,14000.0],["2000-02-14",4.1022,4.1022,3.891,3.9815,2200.0],["2000-02-15",3.9815,3.9815,3.9815,3.9815,400.0],["2000-02-16",3.891,3.9815,3.891,3.9815,4500.0],["2000-02-17",3.9212,3.9212,3.9212,3.9212,500.0],["2000-02-18",3.9212,4.0117,3.8609,3.891,16400.0],["2000-02-22",4.0117,4.0117,3.8609,3.8609,1400.0],["2000-02-23",3.891,3.891,3.891,3.891,200.0],["2000-02-24",3.891,3.891,3.8307,3.8609,21700.0],["2000-02-25",3.9815,3.9815,3.7704,3.8609,2100.0],["2000-02-28",3.8005,3.8005,3.7402,3.7402,2800.0],["2000-02-29",3.8307,3.8307,3.7402,3.7402,1900.0],["2000-03-01",3.8609,3.8609,3.8609,3.8609,200.0],["2000-03-02",3.8307,3.8307,3.7402,3.7402,4200.0],["2000-03-03",3.7704,3.8609,3.7704,3.8609,5000.0],["2000-03-06",3.8609,3.8609,3.8609,3.8609,0.0],["2000-03-07",3.8609,3.8609,3.8609,3.8609,0.0],["2000-03-08",3.8609,3.8609,3.8609,3.8609,400.0],["2000-03-09",3.8609,3.8609,3.8609,3.8609,0.0],["2000-03-10",3.7402,3.7402,3.7402,3.7402,300.0],["2000-03-13",3.7402,3.8005,3.6799,3.7402,4900.0],["2000-03-14",3.6799,3.6799,3.6799,3.6799,300.0],["2000-03-15",3.6799,3.8005,3.6196,3.8005,1000.0],["2000-03-16",3.8005,3.8005,3.8005,3.8005,100.0],["2000-03-17",3.8005,3.8005,3.8005,3.8005,0.0],["2000-03-20",3.8005,3.8005,3.8005,3.8005,0.0],["2000-03-21",3.7402,3.7402,3.6196,3.6196,5800.0],["2000-03-22",3.8005,3.8005,3.8005,3.8005,1000.0],["2000-03-23",3.6196,3.6196,3.6196,3.6196,3500.0],["2000-03-24",3.8005,3.8609,3.8005,3.8609,500.0],["2000-03-27",3.8307,3.8307,3.8307,3.8307,400.0],["2000-03-28",3.6196,3.7402,3.6196,3.6799,8600.0],["2000-03-29",3.6799,3.6799,3.6799,3.6799,0.0],["2000-03-30",3.6799,3.6799,3.6799,3.6799,0.0],["2000-03-31",3.6196,3.7402,3.6196,3.7402,2300.0],["2000-04-03",3.6196,3.6196,3.6196,3.6196,100.0],["2000-04-04",3.7402,3.7402,3.6196,3.6196,700.0],["2000-04-05",3.6196,3.6196,3.6196,3.6196,800.0],["2000-04-06",3.6196,3.6196,3.6196,3.6196,1700.0],["2000-04-07",3.7402,3.7402,3.6196,3.6196,2000.0],["2000-04-10",3.6799,3.6799,3.6799,3.6799,1100.0],["2000-04-11",3.6799,3.6799,3.6196,3.6196,8600.0],["2000-04-12",3.5894,3.5894,3.4687,3.5894,500.0],["2000-04-13",3.5894,3.5894,3.5894,3.5894,0.0],["2000-04-14",3.5894,3.5894,3.5894,3.5894,0.0],["2000-04-17",3.6799,3.6799,3.4386,3.4386,1400.0],["2000-04-18",3.4386,3.4386,3.4386,3.4386,0.0],["2000-04-19",3.7402,3.7402,3.4989,3.6799,8700.0],["2000-04-20",3.6799,3.7402,3.6799,3.7402,1200.0],["2000-04-24",3.7402,3.7402,3.7402,3.7402,400.0],["2000-04-25",3.7645,3.8252,3.7645,3.7645,1400.0],["2000-04-26",3.7645,3.7645,3.7645,3.7645,0.0],["2000-04-27",3.6734,3.7645,3.6431,3.7645,900.0],["2000-04-28",3.8252,3.8252,3.7038,3.7038,600.0],["2000-05-01",3.7645,3.7645,3.7645,3.7645,100.0],["2000-05-02",3.6431,3.6431,3.6431,3.6431,2000.0],["2000-05-03",3.7645,3.7645,3.7645,3.7645,200.0],["2000-05-04",3.6127,3.7645,3.6127,3.7645,600.0],["2000-05-05",3.7645,3.7645,3.7645,3.7645,700.0],["2000-05-08",3.7645,3.7645,3.7038,3.7038,2300.0],["2000-05-09",3.7645,3.7645,3.7645,3.7645,100.0],["2000-05-10",3.7038,3.7645,3.6431,3.7645,2400.0],["2000-05-11",3.8252,3.8252,3.6431,3.7645,900.0],["2000-05-12",3.7645,3.7645,3.7645,3.7645,0.0],["2000-05-15",3.7645,3.7645,3.7645,3.7645,0.0],["2000-05-16",3.7645,3.7645,3.7645,3.7645,0.0],["2000-05-17",3.7645,3.7645,3.7645,3.7645,0.0],["2000-05-18",3.8252,3.8252,3.7645,3.7645,300.0],["2000-05-19",3.8252,3.8252,3.6734,3.6734,6800.0],["2000-05-22",3.7949,3.7949,3.6734,3.7645,1100.0],["2000-05-23",3.7645,3.7645,3.7038,3.7038,2000.0],["2000-05-24",3.6431,3.6431,3.6431,3.6431,8400.0],["2000-05-25",3.7038,3.7038,3.7038,3.7038,5000.0],["2000-05-26",3.7038,3.7038,3.6431,3.6431,2700.0],["2000-05-30",3.7038,3.8859,3.6431,3.6431,2500.0],["2000-05-31",3.8859,3.8859,3.8859,3.8859,800.0],["2000-06-01",3.8859,3.9466,3.8859,3.8859,2500.0],["2000-06-02",3.8859,4.0074,3.8859,4.0074,800.0],["2000-06-05",4.0074,4.0074,4.0074,4.0074,0.0],["2000-06-06",4.0074,4.0074,4.0074,4.0074,0.0],["2000-06-07",4.0074,4.0074,4.0074,4.0074,0.0],["2000-06-08",3.9466,3.9466,3.8859,3.8859,500.0],["2000-06-09",3.7038,3.7038,3.7038,3.7038,900.0],["2000-06-12",3.8859,3.8859,3.7038,3.7038,1000.0],["2000-06-13",3.8859,3.8859,3.7949,3.7949,600.0],["2000-06-14",3.7949,3.7949,3.7949,3.7949,200.0],["2000-06-15",3.8859,3.8859,3.8859,3.8859,2100.0],["2000-06-16",3.8859,3.8859,3.8859,3.8859,1400.0],["2000-06-19",3.8859,3.8859,3.8859,3.8859,400.0],["2000-06-20",3.7949,3.7949,3.7949,3.7949,200.0],["2000-06-21",3.8859,3.8859,3.8859,3.8859,4500.0],["2000-06-22",3.8859,3.8859,3.8859,3.8859,0.0],["2000-06-23",3.7949,3.7949,3.7645,3.7645,5000.0],["2000-06-26",3.7645,3.7645,3.7645,3.7645,2400.0],["2000-06-27",3.7645,3.7645,3.7645,3.7645,0.0],["2000-06-28",3.8252,3.8252,3.8252,3.8252,1500.0],["2000-06-29",3.7645,3.7645,3.7645,3.7645,800.0],["2000-06-30",3.7645,3.7645,3.7645,3.7645,1000.0],["2000-07-03",3.7645,3.7645,3.7645,3.7645,0.0],["2000-07-05",3.7645,3.7645,3.7038,3.7038,6000.0],["2000-07-06",3.7038,3.8252,3.7038,3.7038,2200.0],["2000-07-07",3.7038,3.7038,3.7038,3.7038,0.0],["2000-07-10",3.7645,3.7645,3.7645,3.7645,1000.0],["2000-07-11",3.7645,3.7645,3.7645,3.7645,0.0],["2000-07-12",3.7645,3.7645,3.7645,3.7645,0.0],["2000-07-13",3.6734,3.6734,3.6734,3.6734,200.0],["2000-07-14",3.7038,3.7797,3.6431,3.7038,1500.0],["2000-07-17",3.6582,3.7949,3.6582,3.7949,200.0],["2000-07-18",3.5823,3.5823,3.5823,3.5823,200.0],["2000-07-19",3.6431,3.6431,3.6431,3.6431,600.0],["2000-07-20",3.6431,3.6431,3.6431,3.6431,300.0],["2000-07-21",3.6431,3.6431,3.6431,3.6431,0.0],["2000-07-24",3.8252,3.8252,3.8252,3.8252,200.0],["2000-07-25",3.5823,3.5823,3.5823,3.5823,2400.0],["2000-07-26",3.6431,3.6431,3.6431,3.6431,500.0],["2000-07-27",3.5823,3.5823,3.5823,3.5823,1800.0],["2000-07-28",3.5823,3.5823,3.5216,3.5216,4500.0],["2000-07-31",3.7038,3.8252,3.7038,3.8252,1500.0],["2000-08-01",3.5823,3.5823,3.3698,3.3698,4300.0],["2000-08-02",3.3698,3.4002,3.3698,3.4002,2100.0],["2000-08-03",3.4002,3.4002,3.4002,3.4002,0.0],["2000-08-04",3.3395,3.3395,3.3395,3.3395,2000.0],["2000-08-07",3.4002,3.4002,3.4002,3.4002,6400.0],["2000-08-08",3.4002,3.4002,3.4002,3.4002,0.0],["2000-08-09",3.4002,3.4002,3.4002,3.4002,400.0],["2000-08-10",3.4002,3.4002,3.4002,3.4002,2600.0],["2000-08-11",3.4609,3.4609,3.4609,3.4609,1300.0],["2000-08-14",3.3678,3.674,3.3678,3.674,600.0],["2000-08-15",3.6128,3.6128,3.6128,3.6128,100.0],["2000-08-16",3.6128,3.6128,3.6128,3.6128,0.0],["2000-08-17",3.674,3.674,3.674,3.674,200.0],["2000-08-18",3.5515,3.5515,3.5515,3.5515,500.0],["2000-08-21",3.5515,3.674,3.5515,3.674,600.0],["2000-08-22",3.674,3.674,3.674,3.674,0.0],["2000-08-23",3.674,3.674,3.674,3.674,0.0],["2000-08-24",3.6128,3.6128,3.5515,3.5515,3100.0],["2000-08-25",3.5515,3.5515,3.5515,3.5515,0.0],["2000-08-28",3.5515,3.5515,3.4903,3.4903,700.0],["2000-08-29",3.5209,3.5209,3.5209,3.5209,2400.0],["2000-08-30",3.5209,3.5209,3.5209,3.5209,0.0],["2000-08-31",3.5209,3.5209,3.5209,3.5209,0.0],["2000-09-01",3.5056,3.5056,2.7861,2.7861,13800.0],["2000-09-05",3.1841,3.9189,3.1841,3.7965,8200.0],["2000-09-06",3.7965,3.7965,3.7965,3.7965,0.0],["2000-09-07",3.674,3.674,3.674,3.674,1400.0],["2000-09-08",3.674,3.674,3.674,3.674,0.0],["2000-09-11",3.7352,3.7352,3.3678,3.4291,3200.0],["2000-09-12",3.5515,3.5515,3.4903,3.4903,200.0],["2000-09-13",3.4291,3.4291,3.3678,3.3678,600.0],["2000-09-14",3.4291,3.4291,3.4291,3.4291,3000.0],["2000-09-15",3.4291,3.4291,3.4291,3.4291,800.0],["2000-09-18",3.3678,3.4291,3.3678,3.4291,300.0],["2000-09-19",3.3678,3.3678,3.3678,3.3678,200.0],["2000-09-20",3.3678,3.3678,3.3678,3.3678,800.0],["2000-09-21",3.6128,3.6128,3.6128,3.6128,1500.0],["2000-09-22",3.4291,3.4291,3.3066,3.3066,1500.0],["2000-09-25",3.3066,3.3066,3.3066,3.3066,0.0],["2000-09-26",3.3066,3.3066,3.3066,3.3066,0.0],["2000-09-27",3.3066,3.3066,3.3066,3.3066,0.0],["2000-09-28",3.3678,3.3678,3.3678,3.3678,400.0],["2000-09-29",3.4291,3.4903,3.2454,3.2454,2900.0],["2000-10-02",3.4291,3.4291,3.4291,3.4291,400.0],["2000-10-03",3.674,3.674,3.4291,3.674,3300.0],["2000-10-04",3.2454,3.674,3.2454,3.674,1200.0],["2000-10-05",3.674,3.674,3.674,3.674,0.0],["2000-10-06",3.3066,3.3066,3.3066,3.3066,500.0],["2000-10-09",3.3066,3.3066,3.3066,3.3066,0.0],["2000-10-10",3.2454,3.3066,3.2454,3.3066,900.0],["2000-10-11",3.1841,3.3066,3.1841,3.3066,400.0],["2000-10-12",3.1841,3.1841,3.1841,3.1841,800.0],["2000-10-13",3.1841,3.1841,3.1841,3.1841,300.0],["2000-10-16",3.1841,3.1841,3.1841,3.1841,0.0],["2000-10-17",3.2147,3.2147,3.1994,3.1994,1000.0],["2000-10-18",3.2147,3.2147,3.1841,3.1841,2100.0],["2000-10-19",3.2147,3.2147,3.2147,3.2147,100.0],["2000-10-20",3.0923,3.0923,3.0617,3.0617,5300.0],["2000-10-23",3.0617,3.0617,3.0617,3.0617,1600.0],["2000-10-24",3.0604,3.0604,3.0604,3.0604,0.0],["2000-10-25",3.0913,3.0913,2.9986,2.9986,6000.0],["2000-10-26",3.0913,3.0913,2.9986,3.0604,1500.0],["2000-10-27",3.0604,3.0604,3.0604,3.0604,0.0],["2000-10-30",3.0604,3.0604,3.0604,3.0604,0.0],["2000-10-31",3.0295,3.0295,2.9831,2.9831,1400.0],["2000-11-01",2.9831,2.9986,2.9831,2.9986,1400.0],["2000-11-02",2.9986,2.9986,2.9986,2.9986,200.0],["2000-11-03",3.0604,3.0604,3.0604,3.0604,200.0],["2000-11-06",3.0604,3.0913,3.0604,3.0913,1400.0],["2000-11-07",3.0913,3.0913,3.0913,3.0913,0.0],["2000-11-08",2.9677,2.9677,2.9677,2.9677,3000.0],["2000-11-09",3.0604,3.0604,3.0604,3.0604,100.0],["2000-11-10",2.9677,2.9986,2.9677,2.9986,900.0],["2000-11-13",3.0913,3.0913,3.0604,3.0604,1400.0],["2000-11-14",3.0604,3.0913,2.9677,3.0913,13100.0],["2000-11-15",3.4005,3.4005,2.9677,2.9677,2100.0],["2000-11-16",2.9677,2.9677,2.9677,2.9677,0.0],["2000-11-17",2.9677,2.9677,2.9677,2.9677,0.0],["2000-11-20",2.9677,2.9677,2.9677,2.9677,0.0],["2000-11-21",3.4005,3.4005,3.4005,3.4005,200.0],["2000-11-22",3.0913,3.0913,3.0913,3.0913,400.0],["2000-11-24",3.0913,3.0913,3.0913,3.0913,0.0],["2000-11-27",3.4005,3.4005,3.215,3.215,900.0],["2000-11-28",3.215,3.215,3.215,3.215,700.0],["2000-11-29",3.215,3.215,2.9677,2.9677,4300.0],["2000-11-30",2.9677,3.215,2.844,3.215,5000.0],["2000-12-01",3.0913,3.0913,3.0913,3.0913,2000.0],["2000-12-04",2.844,2.9677,2.844,2.9677,2300.0],["2000-12-05",2.9677,2.9677,2.9677,2.9677,2700.0],["2000-12-06",2.9059,3.215,2.9059,2.9677,5100.0],["2000-12-07",2.9677,3.215,2.9677,2.9677,2500.0],["2000-12-08",3.0913,3.0913,2.9677,2.9677,1100.0],["2000-12-11",3.0913,3.3386,3.0913,3.215,6400.0],["2000-12-12",3.0913,3.1532,3.0913,3.1532,2300.0],["2000-12-13",3.0913,3.0913,3.0913,3.0913,1200.0],["2000-12-14",3.0913,3.0913,3.0913,3.0913,0.0],["2000-12-15",3.1532,3.1532,3.1532,3.1532,200.0],["2000-12-18",3.215,3.3386,3.215,3.3386,2400.0],["2000-12-19",3.3386,3.3386,3.3386,3.3386,0.0],["2000-12-20",3.3386,3.3386,3.3386,3.3386,0.0],["2000-12-21",3.0913,3.0913,3.0913,3.0913,3500.0],["2000-12-22",3.215,3.3386,3.215,3.215,7600.0],["2000-12-26",3.2768,3.3696,3.2768,3.3696,4700.0],["2000-12-27",3.215,3.4005,3.215,3.4005,2100.0],["2000-12-28",3.4005,3.4623,3.3386,3.3386,11700.0],["2000-12-29",3.4314,3.555,3.4314,3.4314,17800.0],["2001-01-02",3.4314,3.4314,3.4314,3.4314,0.0],["2001-01-03",3.4314,3.4314,3.4314,3.4314,0.0],["2001-01-04",3.4314,3.4314,3.4314,3.4314,0.0],["2001-01-05",3.5241,3.586,3.5241,3.586,1500.0],["2001-01-08",3.7096,3.7096,3.555,3.6478,6200.0],["2001-01-09",3.6478,3.6478,3.6478,3.6478,0.0],["2001-01-10",3.8333,3.8333,3.8333,3.8333,800.0],["2001-01-11",3.8951,3.926,3.8951,3.926,2200.0],["2001-01-12",3.926,3.9569,3.926,3.9569,2700.0],["2001-01-16",3.9569,3.9569,3.9569,3.9569,0.0],["2001-01-17",3.8951,4.0187,3.7096,4.0187,8300.0],["2001-01-18",4.0175,4.0175,4.0175,4.0175,0.0],["2001-01-19",4.0175,4.0175,4.0175,4.0175,0.0],["2001-01-22",4.0175,4.0175,4.0175,4.0175,0.0],["2001-01-23",4.0175,4.0175,4.0175,4.0175,0.0],["2001-01-24",3.9552,3.9864,3.9552,3.9864,2300.0],["2001-01-25",3.9552,3.9552,3.9552,3.9552,1200.0],["2001-01-26",3.9241,3.9241,3.6749,3.6749,6000.0],["2001-01-29",3.7995,3.9552,3.7995,3.9552,1300.0],["2001-01-30",3.7372,3.7372,3.7372,3.7372,400.0],["2001-01-31",3.7372,3.7372,3.7372,3.7372,4200.0],["2001-02-01",3.7372,3.7372,3.7372,3.7372,1000.0],["2001-02-02",3.7372,3.7372,3.7372,3.7372,1000.0],["2001-02-05",3.7372,3.7372,3.6126,3.6126,2900.0],["2001-02-06",3.6126,3.6126,3.5192,3.5192,2500.0],["2001-02-07",3.5192,3.5192,3.5192,3.5192,0.0],["2001-02-08",3.4881,3.4881,3.4881,3.4881,1700.0],["2001-02-09",3.4881,3.4881,3.4881,3.4881,0.0],["2001-02-12",3.6438,3.6438,3.4258,3.5192,10600.0],["2001-02-13",3.5192,3.5192,3.5192,3.5192,0.0],["2001-02-14",3.6126,3.7061,3.6126,3.7061,2000.0],["2001-02-15",3.7061,3.7061,3.7061,3.7061,0.0],["2001-02-16",3.7061,3.7061,3.7061,3.7061,0.0],["2001-02-20",3.7061,3.7061,3.7061,3.7061,0.0],["2001-02-21",3.7061,3.7061,3.7061,3.7061,3500.0],["2001-02-22",3.6126,3.6126,3.6126,3.6126,2000.0],["2001-02-23",3.4258,3.4258,3.4258,3.4258,300.0],["2001-02-26",3.4258,3.4258,3.4258,3.4258,0.0],["2001-02-27",3.4569,3.4569,3.4569,3.4569,1400.0],["2001-02-28",3.4881,3.4881,3.4881,3.4881,9200.0],["2001-03-01",3.4881,3.4881,3.4881,3.4881,0.0],["2001-03-02",3.4569,3.4569,3.4569,3.4569,400.0],["2001-03-05",3.4569,3.4569,3.4569,3.4569,0.0],["2001-03-06",3.7061,3.7061,3.4569,3.4569,200.0],["2001-03-07",3.4569,3.4569,3.4569,3.4569,0.0],["2001-03-08",3.3946,3.3946,3.3635,3.3635,1800.0],["2001-03-09",3.4881,3.4881,3.4881,3.4881,1000.0],["2001-03-12",3.4881,3.4881,3.4881,3.4881,0.0],["2001-03-13",3.4881,3.4881,3.4881,3.4881,2000.0],["2001-03-14",3.4881,3.4881,3.4881,3.4881,0.0],["2001-03-15",3.4881,3.4881,3.4881,3.4881,0.0],["2001-03-16",3.4881,3.4881,3.4881,3.4881,0.0],["2001-03-19",3.3635,3.3635,3.3635,3.3635,1400.0],["2001-03-20",3.3635,3.3635,3.3635,3.3635,800.0],["2001-03-21",3.3635,3.3635,3.3635,3.3635,500.0],["2001-03-22",3.2389,3.2389,3.2389,3.2389,5500.0],["2001-03-23",3.2389,3.2389,3.2389,3.2389,0.0],["2001-03-26",3.2389,3.2389,3.2389,3.2389,0.0],["2001-03-27",3.1143,3.1143,3.1143,3.1143,100.0],["2001-03-28",3.2389,3.2389,3.2389,3.2389,2000.0],["2001-03-29",3.3012,3.3012,3.3012,3.3012,1200.0],["2001-03-30",3.3635,3.4881,3.3635,3.4881,4000.0],["2001-04-02",3.4881,3.4881,3.4881,3.4881,0.0],["2001-04-03",3.4881,3.5815,3.4881,3.5503,1400.0],["2001-04-04",3.1766,3.5815,3.1455,3.5815,43600.0],["2001-04-05",3.5815,3.5815,3.5815,3.5815,0.0],["2001-04-06",3.6126,3.6126,3.6126,3.6126,500.0],["2001-04-09",3.6126,3.6126,3.6126,3.6126,0.0],["2001-04-10",3.6126,3.6375,3.3635,3.3635,800.0],["2001-04-11",3.3635,3.3635,3.3635,3.3635,500.0],["2001-04-12",3.3635,3.3635,3.3635,3.3635,0.0],["2001-04-16",3.3635,3.3635,3.3635,3.3635,0.0],["2001-04-17",3.3635,3.3635,3.3635,3.3635,0.0],["2001-04-18",3.4382,3.4382,3.3635,3.3635,1600.0],["2001-04-19",3.3635,3.3635,3.3635,3.3635,0.0],["2001-04-20",3.3835,3.3835,3.3835,3.3835,0.0],["2001-04-23",3.4838,3.4838,3.3835,3.3835,1200.0],["2001-04-24",3.3835,3.3835,3.3835,3.3835,0.0],["2001-04-25",3.2582,3.2582,3.2582,3.2582,500.0],["2001-04-26",3.2582,3.2582,3.2582,3.2582,500.0],["2001-04-27",3.2081,3.2081,3.2081,3.2081,2300.0],["2001-04-30",3.4838,3.4838,3.3334,3.3334,200.0],["2001-05-01",3.3334,3.3334,3.3334,3.3334,0.0],["2001-05-02",3.2081,3.2081,3.2081,3.2081,500.0],["2001-05-03",3.2081,3.2081,3.2081,3.2081,0.0],["2001-05-04",3.2081,3.2081,3.2081,3.2081,0.0],["2001-05-07",3.2332,3.2332,3.2332,3.2332,1600.0],["2001-05-08",3.2332,3.2332,3.2332,3.2332,0.0],["2001-05-09",3.4086,3.4838,3.3835,3.3835,3400.0],["2001-05-10",3.2332,3.3083,3.2332,3.2883,7500.0],["2001-05-11",3.3334,3.3334,3.3334,3.3334,100.0],["2001-05-14",3.3334,3.3334,3.3334,3.3334,0.0],["2001-05-15",3.5089,3.5089,3.5089,3.5089,200.0],["2001-05-16",3.5089,3.5089,3.5089,3.5089,0.0],["2001-05-17",3.3835,3.3835,3.3334,3.3334,2500.0],["2001-05-18",3.5089,3.5089,3.5089,3.5089,2100.0],["2001-05-21",3.3835,3.3835,3.3334,3.3334,2400.0],["2001-05-22",3.3835,3.3835,3.3334,3.3334,1400.0],["2001-05-23",3.3835,3.3835,3.3835,3.3835,100.0],["2001-05-24",3.3835,3.3835,3.3835,3.3835,200.0],["2001-05-25",3.173,3.5089,3.173,3.3835,9000.0],["2001-05-29",3.173,3.173,3.173,3.173,100.0],["2001-05-30",3.173,3.173,3.173,3.173,0.0],["2001-05-31",3.173,3.3835,3.173,3.3835,300.0],["2001-06-01",3.3835,3.3835,3.173,3.183,1400.0],["2001-06-04",3.183,3.1981,3.183,3.1981,500.0],["2001-06-05",3.2081,3.2081,3.2081,3.2081,500.0],["2001-06-06",3.3835,3.3835,3.1329,3.1329,1100.0],["2001-06-07",3.1329,3.3585,3.1329,3.2081,1300.0],["2001-06-08",3.3585,3.3585,3.3585,3.3585,100.0],["2001-06-11",3.3585,3.3585,3.3585,3.3585,0.0],["2001-06-12",3.1329,3.1329,3.1329,3.1329,500.0],["2001-06-13",3.1329,3.1329,3.1329,3.1329,0.0],["2001-06-14",3.1329,3.1329,3.1329,3.1329,0.0],["2001-06-15",3.1329,3.1329,3.1329,3.1329,0.0],["2001-06-18",3.1329,3.1329,3.1329,3.1329,0.0],["2001-06-19",3.1329,3.1329,3.1329,3.1329,0.0],["2001-06-20",3.3835,3.3835,3.3835,3.3835,700.0],["2001-06-21",3.3835,3.3835,3.3835,3.3835,0.0],["2001-06-22",3.3835,3.3835,3.3835,3.3835,0.0],["2001-06-25",3.3835,3.3835,3.3835,3.3835,0.0],["2001-06-26",3.3735,3.3735,3.3735,3.3735,400.0],["2001-06-27",3.3735,3.3735,3.3735,3.3735,0.0],["2001-06-28",3.3835,3.3835,3.3835,3.3835,10500.0],["2001-06-29",3.3835,3.3835,3.0076,3.183,24900.0],["2001-07-02",3.3835,3.3835,3.3334,3.3334,5300.0],["2001-07-03",3.3334,3.3334,3.3334,3.3334,2500.0],["2001-07-05",3.3334,3.3334,3.3334,3.3334,2000.0],["2001-07-06",3.3334,3.3334,3.3334,3.3334,2200.0],["2001-07-09",3.2081,3.3334,3.2081,3.3334,7200.0],["2001-07-10",3.158,3.3585,3.158,3.158,7000.0],["2001-07-11",3.158,3.158,3.158,3.158,100.0],["2001-07-12",3.158,3.158,3.158,3.158,0.0],["2001-07-13",3.158,3.3334,3.158,3.3334,7200.0],["2001-07-16",3.3334,3.3334,3.3334,3.3334,0.0],["2001-07-17",3.3835,3.3835,3.2582,3.2582,200.0],["2001-07-18",3.2582,3.2582,3.163,3.163,1000.0],["2001-07-19",3.3835,3.3835,3.3835,3.3835,600.0],["2001-07-20",3.4037,3.4037,3.4037,3.4037,0.0],["2001-07-23",3.2323,3.2323,3.202,3.202,20000.0],["2001-07-24",3.3785,3.3785,3.2323,3.2323,2900.0],["2001-07-25",3.2323,3.2323,3.2323,3.2323,2400.0],["2001-07-26",3.3785,3.3785,3.3785,3.3785,400.0],["2001-07-27",3.202,3.202,3.202,3.202,100.0],["2001-07-30",3.2776,3.2776,3.2776,3.2776,600.0],["2001-07-31",3.1768,3.2776,3.1768,3.2776,5300.0],["2001-08-01",3.2323,3.2776,3.2323,3.2776,2200.0],["2001-08-02",3.3029,3.3029,3.2776,3.2776,11600.0],["2001-08-03",3.0255,3.2323,3.0255,3.0759,7100.0],["2001-08-06",3.3382,3.4037,3.3382,3.3432,11700.0],["2001-08-07",3.0507,3.0507,3.0507,3.0507,100.0],["2001-08-08",3.0507,3.0507,3.0507,3.0507,0.0],["2001-08-09",3.0507,3.0507,3.0507,3.0507,0.0],["2001-08-10",3.0507,3.0507,3.0507,3.0507,0.0],["2001-08-13",3.4037,3.6558,3.2776,3.4037,3000.0],["2001-08-14",3.2776,3.2776,3.2776,3.2776,100.0],["2001-08-15",3.3785,3.3785,3.3785,3.3785,2000.0],["2001-08-16",3.3785,3.3785,3.3785,3.3785,0.0],["2001-08-17",3.3684,3.3684,3.3684,3.3684,200.0],["2001-08-20",3.3684,3.3684,3.3684,3.3684,0.0],["2001-08-21",3.4541,3.4541,3.4541,3.4541,100.0],["2001-08-22",3.4541,3.4541,3.4541,3.4541,0.0],["2001-08-23",3.4541,3.4541,3.4541,3.4541,0.0],["2001-08-24",3.2776,3.2776,3.1264,3.2776,1800.0],["2001-08-27",3.4541,3.4541,3.4541,3.4541,400.0],["2001-08-28",3.4541,3.4541,3.4541,3.4541,0.0],["2001-08-29",3.4541,3.4541,3.4541,3.4541,0.0],["2001-08-30",3.4541,3.4541,3.4541,3.4541,0.0],["2001-08-31",3.4541,3.4541,3.4541,3.4541,0.0],["2001-09-04",3.2776,3.2776,3.2776,3.2776,100.0],["2001-09-05",3.2776,3.2776,3.2776,3.2776,0.0],["2001-09-06",3.2776,3.2776,3.2776,3.2776,0.0],["2001-09-07",3.0759,3.0759,3.0759,3.0759,1000.0],["2001-09-10",3.0759,3.0759,3.0759,3.0759,0.0],["2001-09-17",3.1012,3.1516,3.1012,3.1516,2200.0],["2001-09-18",3.1516,3.2524,3.1516,3.2524,1600.0],["2001-09-19",3.2524,3.2524,3.2524,3.2524,700.0],["2001-09-20",3.1516,3.1516,3.0759,3.0759,1500.0],["2001-09-21",3.1516,3.1516,3.1516,3.1516,200.0],["2001-09-24",3.1516,3.1516,3.1516,3.1516,1900.0],["2001-09-25",3.1516,3.1516,3.1516,3.1516,500.0],["2001-09-26",3.1516,3.4037,3.1516,3.4037,3600.0],["2001-09-27",3.1516,3.4037,3.1516,3.4037,1200.0],["2001-09-28",3.5046,3.5046,3.5046,3.5046,200.0],["2001-10-01",3.5046,3.5046,3.5046,3.5046,0.0],["2001-10-02",3.1516,3.1516,3.0507,3.0507,400.0],["2001-10-03",3.0507,3.0507,3.0507,3.0507,0.0],["2001-10-04",3.2776,3.5298,3.0507,3.5298,2000.0],["2001-10-05",3.5298,3.5298,3.5298,3.5298,0.0],["2001-10-08",3.1012,3.1012,3.1012,3.1012,200.0],["2001-10-09",3.3533,3.5046,3.3432,3.5046,3500.0],["2001-10-10",3.2776,3.2776,3.2776,3.2776,500.0],["2001-10-11",3.2776,3.5197,3.2272,3.5197,3300.0],["2001-10-12",3.5197,3.5197,3.5197,3.5197,0.0],["2001-10-15",3.2272,3.2272,3.2272,3.2272,400.0],["2001-10-16",3.2272,3.2272,3.2272,3.2272,1000.0],["2001-10-17",3.5046,3.5046,3.2524,3.5046,3000.0],["2001-10-18",3.2524,3.4541,3.2524,3.4541,2000.0],["2001-10-19",3.4998,3.4998,3.4998,3.4998,1000.0],["2001-10-22",3.4998,3.4998,3.4998,3.4998,0.0],["2001-10-23",3.2969,3.2969,3.2969,3.2969,1000.0],["2001-10-24",3.2969,3.2969,3.2969,3.2969,1500.0],["2001-10-25",3.4744,3.4896,3.2715,3.4744,22600.0],["2001-10-26",3.4744,3.4744,3.4744,3.4744,1100.0],["2001-10-29",3.4744,3.4744,3.4744,3.4744,0.0],["2001-10-30",3.2715,3.3223,3.2715,3.3223,3000.0],["2001-10-31",3.3223,3.3223,3.3223,3.3223,2100.0],["2001-11-01",3.3223,3.3223,3.3223,3.3223,200.0],["2001-11-02",3.3223,3.3223,3.302,3.302,1100.0],["2001-11-05",3.2969,3.4237,3.2969,3.4237,3700.0],["2001-11-06",3.3628,3.3628,3.3628,3.3628,1400.0],["2001-11-07",3.3628,3.3628,3.3628,3.3628,0.0],["2001-11-08",3.3476,3.3476,3.3476,3.3476,600.0],["2001-11-09",3.3476,3.3476,3.3476,3.3476,500.0],["2001-11-12",3.3476,3.3476,3.0433,3.1498,17300.0],["2001-11-13",3.4085,3.4085,3.3983,3.3983,4200.0],["2001-11-14",3.0687,3.4237,3.0687,3.165,6200.0],["2001-11-15",3.165,3.3679,3.165,3.3679,5900.0],["2001-11-16",3.3831,3.3831,3.3831,3.3831,5000.0],["2001-11-19",3.094,3.094,3.094,3.094,2300.0],["2001-11-20",3.4237,3.4237,3.3476,3.3476,7200.0],["2001-11-21",3.3476,3.3476,3.3476,3.3476,1100.0],["2001-11-23",3.3476,3.3476,3.3476,3.3476,0.0],["2001-11-26",3.3476,3.3476,3.3476,3.3476,1000.0],["2001-11-27",3.1447,3.5454,3.1447,3.4237,6900.0],["2001-11-28",3.4237,3.4237,3.4237,3.4237,700.0],["2001-11-29",3.4998,3.4998,3.4998,3.4998,1500.0],["2001-11-30",3.4998,3.4998,3.4744,3.4744,2000.0],["2001-12-03",3.4744,3.4744,3.4744,3.4744,0.0],["2001-12-04",3.5505,3.5505,3.5505,3.5505,1900.0],["2001-12-05",3.5454,3.5505,3.4744,3.4744,3000.0],["2001-12-06",3.4744,3.4744,3.4744,3.4744,0.0],["2001-12-07",3.4795,3.5505,3.4744,3.5505,2700.0],["2001-12-10",3.5505,3.5505,3.5505,3.5505,500.0],["2001-12-11",3.5505,3.5505,3.5505,3.5505,0.0],["2001-12-12",3.5505,3.5505,3.5505,3.5505,0.0],["2001-12-13",3.5505,3.5505,3.5505,3.5505,0.0],["2001-12-14",3.5708,3.5708,3.5505,3.5505,1400.0],["2001-12-17",3.5505,3.5505,3.5505,3.5505,500.0],["2001-12-18",3.5505,3.5505,3.444,3.444,6100.0],["2001-12-19",3.5454,3.5505,3.5454,3.5505,1500.0],["2001-12-20",3.5505,3.7027,3.5251,3.5251,13900.0],["2001-12-21",3.5505,3.5505,3.4491,3.5505,9300.0],["2001-12-24",3.5505,3.5505,3.5505,3.5505,300.0],["2001-12-26",3.5708,3.5708,3.5708,3.5708,200.0],["2001-12-27",3.5708,3.5708,3.5708,3.5708,1300.0],["2001-12-28",3.6012,3.6012,3.5708,3.6012,3600.0],["2001-12-31",3.4947,3.5505,3.4947,3.5505,3700.0],["2002-01-02",3.5505,3.5505,3.5505,3.5505,0.0],["2002-01-03",3.6012,3.6012,3.5759,3.5759,2800.0],["2002-01-04",3.6519,3.6519,3.6519,3.6519,1000.0],["2002-01-07",3.6012,3.6773,3.6012,3.6773,1800.0],["2002-01-08",3.6773,3.6773,3.6773,3.6773,0.0],["2002-01-09",3.7027,4.0831,3.7027,3.8041,2100.0],["2002-01-10",4.0577,4.0577,4.0577,4.0577,1700.0],["2002-01-11",4.0577,4.1439,4.0577,4.1439,3500.0],["2002-01-14",3.7534,4.2099,3.7534,4.2099,900.0],["2002-01-15",4.2099,4.2099,4.2099,4.2099,600.0],["2002-01-16",4.1845,4.1845,4.0577,4.0577,800.0],["2002-01-17",4.2606,4.2606,4.2606,4.2606,200.0],["2002-01-18",4.286,4.3519,4.2657,4.3519,3600.0],["2002-01-22",4.3519,5.133,4.3215,4.7425,4500.0],["2002-01-23",4.7475,4.7475,4.3164,4.5599,1600.0],["2002-01-24",4.6917,4.6917,4.362,4.5649,5400.0],["2002-01-25",4.5751,4.5751,4.5751,4.5751,500.0],["2002-01-28",4.5751,4.5751,4.5649,4.5649,3400.0],["2002-01-29",4.6007,4.6007,4.5649,4.5649,900.0],["2002-01-30",4.5649,4.6263,4.5649,4.6263,400.0],["2002-01-31",4.5649,4.6007,4.5649,4.6007,800.0],["2002-02-01",4.57,4.57,4.57,4.57,300.0],["2002-02-04",4.5752,4.6416,4.1918,4.6416,7100.0],["2002-02-05",4.6467,4.6467,4.6007,4.6007,4700.0],["2002-02-06",4.6007,4.6007,4.6007,4.6007,0.0],["2002-02-07",4.5803,4.6007,4.5803,4.6007,1600.0],["2002-02-08",4.703,4.703,4.6007,4.6007,3700.0],["2002-02-11",4.6058,5.0097,4.6058,4.9585,8400.0],["2002-02-12",4.9994,4.9994,4.9994,4.9994,200.0],["2002-02-13",5.0097,5.0097,5.0097,5.0097,400.0],["2002-02-14",5.0097,5.0097,5.0097,5.0097,0.0],["2002-02-15",5.0097,5.0608,5.0097,5.0608,800.0],["2002-02-19",4.9074,5.0097,4.8308,4.8308,4200.0],["2002-02-20",4.9841,5.1579,4.9841,5.1375,2100.0],["2002-02-21",5.1375,5.1375,5.1375,5.1375,0.0],["2002-02-22",5.0352,5.0352,5.0352,5.0352,800.0],["2002-02-25",5.0352,5.0403,4.9074,4.9074,3600.0],["2002-02-26",4.9074,4.9074,4.9074,4.9074,100.0],["2002-02-27",4.9074,4.933,4.9074,4.933,1600.0],["2002-02-28",4.933,4.933,4.933,4.933,0.0],["2002-03-01",4.933,4.9585,4.9074,4.9585,4300.0],["2002-03-04",4.9074,4.9074,4.9074,4.9074,100.0],["2002-03-05",4.9074,4.9074,4.9074,4.9074,0.0],["2002-03-06",4.9074,4.9841,4.9074,4.9841,9800.0],["2002-03-07",4.9841,4.9841,4.9841,4.9841,2500.0],["2002-03-08",4.9841,4.9841,4.9841,4.9841,3400.0],["2002-03-11",5.0608,5.1119,4.9841,4.9841,2100.0],["2002-03-12",5.2653,5.2704,5.0608,5.1119,17200.0],["2002-03-13",4.9892,5.2397,4.9892,5.2397,3200.0],["2002-03-14",5.2397,5.3573,5.2397,5.2397,800.0],["2002-03-15",5.3675,5.3931,5.3675,5.3931,400.0],["2002-03-18",5.3931,5.4288,5.3931,5.4288,600.0],["2002-03-19",5.2397,5.255,5.2397,5.255,200.0],["2002-03-20",5.2448,5.4902,5.2448,5.3675,3200.0],["2002-03-21",5.3675,5.3675,5.3675,5.3675,0.0],["2002-03-22",5.3675,5.3675,5.3675,5.3675,200.0],["2002-03-25",5.4902,5.5515,5.3675,5.3675,2500.0],["2002-03-26",5.5515,5.5515,5.2653,5.2653,10400.0],["2002-03-27",5.6231,5.6231,5.3675,5.3675,500.0],["2002-03-28",5.3675,5.4953,5.2653,5.2653,2400.0],["2002-04-01",5.2908,5.2908,5.2908,5.2908,4300.0],["2002-04-02",5.3675,5.3675,5.3675,5.3675,1200.0],["2002-04-03",5.3675,5.6078,5.3675,5.6078,1500.0],["2002-04-04",5.5669,5.6231,5.5669,5.6231,1200.0],["2002-04-05",5.6231,5.6231,5.6231,5.6231,0.0],["2002-04-08",5.6231,5.6231,5.6231,5.6231,5500.0],["2002-04-09",5.6231,5.6487,5.6231,5.6487,1300.0],["2002-04-10",5.5464,5.618,5.4186,5.4544,1600.0],["2002-04-11",5.4595,5.6487,5.4595,5.5209,3300.0],["2002-04-12",5.5464,5.6487,5.5464,5.6487,500.0],["2002-04-15",5.4697,5.4697,5.4697,5.4697,100.0],["2002-04-16",5.5873,5.5873,5.5873,5.5873,800.0],["2002-04-17",5.5975,5.5975,5.2397,5.5873,9700.0],["2002-04-18",5.5873,5.8173,5.5873,5.6231,7400.0],["2002-04-19",5.7509,6.1343,5.7509,6.1343,5300.0],["2002-04-22",6.1292,6.1854,5.8787,6.0934,9900.0],["2002-04-23",6.0934,6.2876,6.0934,6.2876,11900.0],["2002-04-24",6.2876,6.441,6.2876,6.3899,3600.0],["2002-04-25",6.3848,6.3848,6.2876,6.3541,2100.0],["2002-04-26",6.2161,6.2161,6.1598,6.1598,200.0],["2002-04-29",6.1854,6.3643,6.1854,6.2621,2100.0],["2002-04-30",6.4009,6.4009,6.2621,6.3958,1400.0],["2002-05-01",6.5757,6.5808,6.2981,6.2981,2100.0],["2002-05-02",6.5808,6.6785,6.4266,6.4266,2900.0],["2002-05-03",6.3032,6.3032,6.3032,6.3032,500.0],["2002-05-06",6.4266,6.478,6.4266,6.478,4900.0],["2002-05-07",6.4266,6.4369,6.2981,6.3032,3100.0],["2002-05-08",6.3032,6.4369,6.3032,6.4369,1500.0],["2002-05-09",6.3238,6.3238,6.2981,6.2981,1200.0],["2002-05-10",6.4266,6.4266,6.4009,6.4009,900.0],["2002-05-13",6.4472,6.4523,6.2261,6.2467,2700.0],["2002-05-14",6.2467,6.3238,6.2467,6.3238,700.0],["2002-05-15",6.4523,6.4523,6.1233,6.1233,4200.0],["2002-05-16",6.1233,6.4472,6.1233,6.4472,1100.0],["2002-05-17",6.1233,6.4266,6.1233,6.4215,1200.0],["2002-05-20",6.2981,6.2981,5.6554,5.6554,8400.0],["2002-05-21",5.7068,5.7325,5.6554,5.6554,1400.0],["2002-05-22",5.6554,5.6554,5.6554,5.6554,400.0],["2002-05-23",5.6606,5.6606,5.6554,5.6554,600.0],["2002-05-24",5.7068,5.8097,5.7068,5.8097,3000.0],["2002-05-28",5.8097,5.8097,5.8097,5.8097,0.0],["2002-05-29",5.8097,5.8097,5.8097,5.8097,0.0],["2002-05-30",5.3161,5.8199,5.3161,5.604,4300.0],["2002-05-31",5.6554,5.8302,5.6554,5.8302,5200.0],["2002-06-03",5.8354,5.8354,5.8354,5.8354,500.0],["2002-06-04",5.7068,5.7068,5.7068,5.7068,1500.0],["2002-06-05",5.7017,5.7017,5.7017,5.7017,100.0],["2002-06-06",5.6606,5.6606,5.3469,5.3469,2200.0],["2002-06-07",5.3212,5.3212,5.3212,5.3212,300.0],["2002-06-10",5.4446,5.4446,5.2955,5.2955,400.0],["2002-06-11",5.2184,5.2184,5.0899,5.0899,1800.0],["2002-06-12",5.3367,5.3367,5.3367,5.3367,200.0],["2002-06-13",5.3367,5.3367,5.3367,5.3367,0.0],["2002-06-14",5.0642,5.0847,5.0642,5.0847,1000.0],["2002-06-17",5.0899,5.0899,5.0899,5.0899,500.0],["2002-06-18",5.0642,5.0642,5.0642,5.0642,100.0],["2002-06-19",5.1413,5.1413,4.9613,4.987,1800.0],["2002-06-20",4.987,4.987,4.987,4.987,0.0],["2002-06-21",4.987,4.987,4.987,4.987,0.0],["2002-06-24",4.8996,4.8996,4.8996,4.8996,600.0],["2002-06-25",4.9099,4.9613,4.9099,4.9305,6700.0],["2002-06-26",4.9305,4.9305,4.9305,4.9305,0.0],["2002-06-27",4.9356,5.0282,4.9356,4.9613,6700.0],["2002-06-28",5.023,5.131,4.9408,5.131,900.0],["2002-07-01",5.0744,5.0744,5.0744,5.0744,200.0],["2002-07-02",5.0745,5.0796,5.0745,5.0796,700.0],["2002-07-03",5.0847,5.0847,5.0847,5.0847,1000.0],["2002-07-05",4.9922,4.9922,4.9922,4.9922,1000.0],["2002-07-08",5.1259,5.1259,5.0539,5.0539,600.0],["2002-07-09",5.1259,5.1413,5.0642,5.1413,9800.0],["2002-07-10",5.1413,5.3726,5.095,5.2184,7200.0],["2002-07-11",5.3726,5.46,5.3726,5.46,1700.0],["2002-07-12",5.46,5.64,5.2287,5.2287,7000.0],["2002-07-15",5.5012,5.5217,5.3983,5.3983,2300.0],["2002-07-16",5.4498,5.5269,5.2235,5.2235,3900.0],["2002-07-17",5.4086,5.5269,5.4086,5.5217,5800.0],["2002-07-18",5.2955,5.5269,5.2955,5.5217,3800.0],["2002-07-19",5.3058,5.3058,5.3058,5.3058,100.0],["2002-07-22",5.2904,5.3521,5.2904,5.3469,3400.0],["2002-07-23",5.2955,5.3983,5.2955,5.3469,3600.0],["2002-07-24",5.3315,5.5217,5.3264,5.5217,2000.0],["2002-07-25",5.5217,5.5217,5.5217,5.5217,0.0],["2002-07-26",5.5269,5.5269,5.4549,5.5115,3600.0],["2002-07-29",5.5269,5.6606,5.4755,5.604,37400.0],["2002-07-30",5.5109,5.5885,5.278,5.5885,9000.0],["2002-07-31",5.6143,5.8213,5.6143,5.7127,11500.0],["2002-08-01",5.692,5.692,5.5885,5.6816,9600.0],["2002-08-02",5.6092,5.6092,5.5678,5.5678,14900.0],["2002-08-05",5.5626,5.7178,5.5626,5.5885,8100.0],["2002-08-06",5.5885,5.692,5.5626,5.5626,7800.0],["2002-08-07",5.5523,5.7178,5.4332,5.7178,12000.0],["2002-08-08",5.5212,5.7178,5.5212,5.6868,8600.0],["2002-08-09",5.6144,5.6402,5.5833,5.6402,11000.0],["2002-08-12",5.6557,5.6609,5.604,5.6143,2000.0],["2002-08-13",5.5988,5.6402,5.5988,5.6402,700.0],["2002-08-14",5.6402,5.692,5.5885,5.5885,11100.0],["2002-08-15",5.6144,5.8162,5.5937,5.692,17000.0],["2002-08-16",5.7127,5.7178,5.5885,5.5885,9100.0],["2002-08-19",5.6402,5.6402,5.6092,5.6402,8500.0],["2002-08-20",5.6402,5.7541,5.6402,5.7541,6600.0],["2002-08-21",5.692,5.6971,5.692,5.6971,3200.0],["2002-08-22",5.7178,5.7178,5.485,5.485,2800.0],["2002-08-23",5.5626,5.6713,5.5367,5.5367,4400.0],["2002-08-26",5.5626,5.6868,5.4332,5.4332,2800.0],["2002-08-27",5.4332,5.6144,5.4332,5.6092,6600.0],["2002-08-28",5.6143,5.6195,5.6143,5.6143,10300.0],["2002-08-29",5.6144,5.692,5.5626,5.692,23500.0],["2002-08-30",5.6402,5.8213,5.5367,5.8213,10100.0],["2002-09-03",5.6144,5.6402,5.6144,5.6402,3000.0],["2002-09-04",5.6144,5.692,5.6144,5.692,5900.0],["2002-09-05",5.6144,5.6713,5.6144,5.6713,5700.0],["2002-09-06",5.6402,5.6402,5.5937,5.5937,2500.0],["2002-09-09",5.5885,5.6195,5.5885,5.6195,3700.0],["2002-09-10",5.6144,5.692,5.6144,5.6195,4400.0],["2002-09-11",5.6195,5.6195,5.6195,5.6195,0.0],["2002-09-12",5.6143,5.6402,5.5626,5.6143,10700.0],["2002-09-13",5.6143,5.6402,5.5885,5.6143,9200.0],["2002-09-16",5.6402,5.6402,5.6143,5.6143,1500.0],["2002-09-17",5.6092,5.6144,5.6092,5.6092,4100.0],["2002-09-18",5.5885,5.6092,5.4902,5.4902,1300.0],["2002-09-19",5.4902,5.4902,5.4902,5.4902,0.0],["2002-09-20",5.6092,5.6143,5.604,5.6143,4500.0],["2002-09-23",5.485,5.5885,5.4332,5.5885,10900.0],["2002-09-24",5.5885,5.5885,5.5885,5.5885,1000.0],["2002-09-25",5.5885,5.5885,5.5885,5.5885,0.0],["2002-09-26",5.5885,5.5885,5.5885,5.5885,1900.0],["2002-09-27",5.5885,5.6402,5.5885,5.6402,2000.0],["2002-09-30",5.6144,5.6144,5.5885,5.5885,1800.0],["2002-10-01",5.5833,5.5833,5.5109,5.5109,2200.0],["2002-10-02",5.5109,5.5109,5.5109,5.5109,0.0],["2002-10-03",5.5109,5.5109,5.5109,5.5109,0.0],["2002-10-04",5.5419,5.5419,5.5367,5.5367,800.0],["2002-10-07",5.5419,5.5419,5.3815,5.3815,2200.0],["2002-10-08",5.3091,5.4798,5.2418,5.4798,7100.0],["2002-10-09",5.278,5.3039,5.2366,5.3039,5400.0],["2002-10-10",5.2366,5.2366,5.2366,5.2366,300.0],["2002-10-11",5.2314,5.2314,4.9158,4.9158,8400.0],["2002-10-14",4.921,4.9675,4.4811,4.8123,7600.0],["2002-10-15",4.8175,4.9054,4.8123,4.9054,5200.0],["2002-10-16",4.9054,4.9054,4.9054,4.9054,100.0],["2002-10-17",4.9675,5.2314,4.9675,5.071,2200.0],["2002-10-18",4.9417,5.2366,4.9417,5.2366,1600.0],["2002-10-21",5.2366,5.4953,5.1849,5.4953,8300.0],["2002-10-22",5.1797,5.3091,5.1797,5.3039,1700.0],["2002-10-23",5.3039,5.3039,5.2521,5.2521,17500.0],["2002-10-24",5.2521,5.2521,5.2521,5.2521,0.0],["2002-10-25",5.2521,5.2521,5.2521,5.2521,1200.0],["2002-10-28",5.2211,5.2263,5.1849,5.1849,500.0],["2002-10-29",5.1849,5.1849,5.1849,5.1849,200.0],["2002-10-30",5.1849,5.1849,4.9504,5.0806,1200.0],["2002-10-31",5.1119,5.2161,5.1119,5.2161,1200.0],["2002-11-01",5.1067,5.1067,5.1067,5.1067,200.0],["2002-11-04",5.2422,5.3099,5.2422,5.3099,1200.0],["2002-11-05",5.3099,5.3099,5.3099,5.3099,0.0],["2002-11-06",5.2839,5.2839,5.2109,5.2109,4400.0],["2002-11-07",5.2109,5.2109,5.2109,5.2109,0.0],["2002-11-08",5.2839,5.2839,5.2839,5.2839,100.0],["2002-11-11",5.2839,5.2839,5.2109,5.2161,3200.0],["2002-11-12",5.2161,5.2161,5.2161,5.2161,0.0],["2002-11-13",5.2318,5.2318,5.1171,5.1536,1700.0],["2002-11-14",5.1536,5.1536,5.1536,5.1536,0.0],["2002-11-15",5.1536,5.1588,5.1536,5.1588,700.0],["2002-11-18",5.1275,5.2891,5.1223,5.2891,11500.0],["2002-11-19",5.2891,5.2891,5.2005,5.2057,15200.0],["2002-11-20",5.2109,5.2891,5.2109,5.2891,4400.0],["2002-11-21",5.1588,5.1588,5.1588,5.1588,300.0],["2002-11-22",5.2318,5.3516,5.2318,5.2891,22700.0],["2002-11-25",5.3099,5.3256,5.1953,5.1953,37000.0],["2002-11-26",5.138,5.138,5.0806,5.0806,6800.0],["2002-11-27",5.0702,5.0806,4.9764,5.0546,6600.0],["2002-11-29",5.0546,5.0598,5.0546,5.0598,200.0],["2002-12-02",5.0598,5.0598,5.0598,5.0598,0.0],["2002-12-03",5.1067,5.2109,5.1067,5.2109,8800.0],["2002-12-04",5.2526,5.2839,5.2474,5.2839,8100.0],["2002-12-05",5.2839,5.2891,5.2839,5.2891,24300.0],["2002-12-06",5.2891,5.2891,5.2526,5.2526,5300.0],["2002-12-09",5.2213,5.263,5.2213,5.263,4900.0],["2002-12-10",5.2891,5.2891,5.2891,5.2891,5400.0],["2002-12-11",5.2891,5.3412,5.2891,5.2891,26800.0],["2002-12-12",5.2891,5.2891,5.2526,5.2891,6600.0],["2002-12-13",5.263,5.2995,5.2578,5.2891,7100.0],["2002-12-16",5.2891,5.2891,5.2891,5.2891,13700.0],["2002-12-17",5.3047,5.732,5.2891,5.5496,76000.0],["2002-12-18",5.6174,5.8102,5.6174,5.7581,8000.0],["2002-12-19",5.2422,5.7633,5.2422,5.3933,3000.0],["2002-12-20",5.5288,5.5288,5.3412,5.3464,1100.0],["2002-12-23",5.336,5.4715,5.0077,5.3099,8900.0],["2002-12-24",5.3412,5.3881,5.2787,5.3516,1100.0],["2002-12-26",5.3516,5.3516,5.3516,5.3516,0.0],["2002-12-27",5.4194,5.4194,5.3933,5.3933,400.0],["2002-12-30",5.3256,5.3256,5.2057,5.2422,2800.0],["2002-12-31",5.263,5.263,5.263,5.263,100.0],["2003-01-02",5.2266,5.2266,5.1432,5.2109,5400.0],["2003-01-03",5.3203,5.6955,5.2943,5.5965,3400.0],["2003-01-06",5.4975,5.5965,5.4975,5.5548,500.0],["2003-01-07",5.4663,5.4715,5.4037,5.461,1400.0],["2003-01-08",5.6747,5.6747,5.4715,5.4715,4300.0],["2003-01-09",5.2526,5.3672,5.2526,5.3672,1400.0],["2003-01-10",5.4871,5.4871,5.4402,5.4663,700.0],["2003-01-13",5.732,5.8623,5.5079,5.7893,6200.0],["2003-01-14",5.6591,5.7268,5.6017,5.7268,1400.0],["2003-01-15",5.7268,5.8362,5.7268,5.8362,300.0],["2003-01-16",5.7581,5.8362,5.7581,5.8102,1100.0],["2003-01-17",5.8102,5.8102,5.7529,5.8102,1000.0],["2003-01-21",5.6278,5.7737,5.6278,5.7633,3000.0],["2003-01-22",5.633,5.7737,5.633,5.7737,1600.0],["2003-01-23",5.7737,5.7737,5.7737,5.7737,500.0],["2003-01-24",5.7633,5.7737,5.7633,5.7737,1000.0],["2003-01-27",5.7789,6.1228,5.7789,6.1228,4600.0],["2003-01-28",6.0389,6.1333,6.0336,6.1333,3300.0],["2003-01-29",6.1386,6.2435,6.1333,6.2435,4200.0],["2003-01-30",6.2068,6.2068,6.1123,6.1123,1100.0],["2003-01-31",6.1123,6.1123,6.1123,6.1123,0.0],["2003-02-03",6.0494,6.1333,6.0494,6.1333,2100.0],["2003-02-04",6.1858,6.3222,6.1858,6.3222,4400.0],["2003-02-05",6.296,6.3694,6.296,6.3589,1500.0],["2003-02-06",6.3484,6.4009,6.3484,6.4009,6200.0],["2003-02-07",6.4166,6.7524,6.4166,6.637,16200.0],["2003-02-10",6.658,6.7052,6.5688,6.637,9900.0],["2003-02-11",6.6632,6.6632,6.5583,6.637,11000.0],["2003-02-12",6.637,6.6632,6.5845,6.658,8200.0],["2003-02-13",6.6632,6.6632,6.6055,6.6318,10900.0],["2003-02-14",6.6632,6.7105,6.6108,6.6632,22300.0],["2003-02-18",6.6632,6.8469,6.6632,6.8206,11900.0],["2003-02-19",6.8469,6.8469,6.7419,6.8469,12500.0],["2003-02-20",6.8469,6.8469,6.8311,6.8311,4100.0],["2003-02-21",6.8049,6.8679,6.7419,6.8521,65400.0],["2003-02-24",6.8416,6.8469,6.8364,6.8469,3500.0],["2003-02-25",6.8206,6.8469,6.8154,6.8469,13300.0],["2003-02-26",6.8469,6.8469,6.8469,6.8469,1100.0],["2003-02-27",6.8469,6.8469,6.8416,6.8469,4200.0],["2003-02-28",6.8469,7.2928,6.8259,7.2928,29000.0],["2003-03-03",7.2718,7.3453,7.2666,7.2823,7900.0],["2003-03-04",7.3401,7.3401,7.2194,7.3348,8300.0],["2003-03-05",7.3296,7.3401,7.3243,7.3348,1600.0],["2003-03-06",7.2981,7.5919,7.2823,7.5919,12700.0],["2003-03-07",7.5604,7.7388,7.5604,7.7178,24200.0],["2003-03-10",7.8175,7.8437,7.6129,7.7913,17100.0],["2003-03-11",7.4555,7.8385,7.4502,7.6601,15300.0],["2003-03-12",7.5499,7.7545,7.466,7.7021,7300.0],["2003-03-13",7.6129,7.7545,7.5604,7.7545,4700.0],["2003-03-14",7.765,7.7913,7.6601,7.7388,4100.0],["2003-03-17",7.807,7.807,7.3873,7.4397,5000.0],["2003-03-18",7.3715,7.403,6.3484,6.4534,13400.0],["2003-03-19",6.4271,7.083,6.1123,6.7682,18900.0],["2003-03-20",6.7734,6.7734,6.6213,6.6632,4900.0],["2003-03-21",6.6632,6.6632,6.6632,6.6632,0.0],["2003-03-24",6.7157,7.0777,6.7157,7.0357,8400.0],["2003-03-25",7.083,7.083,6.9256,6.9256,6800.0],["2003-03-26",6.9256,6.9256,6.9046,6.9256,10700.0],["2003-03-27",6.9256,7.0043,6.8259,6.9256,10900.0],["2003-03-28",6.9256,7.0043,6.7787,6.8469,8300.0],["2003-03-31",6.8469,7.083,6.7682,7.0672,5500.0],["2003-04-01",7.083,7.3453,6.8784,7.3348,3500.0],["2003-04-02",7.3453,7.3715,7.2928,7.3715,8600.0],["2003-04-03",7.4765,7.6076,7.4083,7.4083,8200.0],["2003-04-04",7.3453,7.5394,7.2141,7.5394,3400.0],["2003-04-07",7.6076,7.6076,7.3453,7.3453,1500.0],["2003-04-08",7.2194,7.5027,6.9885,7.4083,2100.0],["2003-04-09",7.3978,7.6024,7.2299,7.5289,2000.0],["2003-04-10",7.2509,7.5814,7.2509,7.5814,6300.0],["2003-04-11",7.3558,7.5762,7.2141,7.2666,13300.0],["2003-04-14",7.3243,7.3243,7.2718,7.3033,600.0],["2003-04-15",7.3453,7.3453,7.1092,7.1092,3900.0],["2003-04-16",7.083,7.1774,7.083,7.1774,500.0],["2003-04-17",7.1879,7.3453,7.1459,7.3453,10600.0],["2003-04-21",7.3401,7.424,7.3401,7.3978,4200.0],["2003-04-22",7.424,7.4502,7.403,7.403,2800.0],["2003-04-23",7.4292,7.4292,7.3715,7.3978,7700.0],["2003-04-24",7.3925,7.4607,7.3925,7.424,5300.0],["2003-04-25",7.3978,7.5027,7.3453,7.3453,2300.0],["2003-04-28",7.4397,7.4555,7.3715,7.3715,1900.0],["2003-04-29",7.3874,7.3874,7.0971,7.1499,5100.0],["2003-04-30",7.4507,7.6354,7.1868,7.4982,8900.0],["2003-05-01",7.3926,7.609,7.361,7.609,5600.0],["2003-05-02",7.5034,7.5984,7.4401,7.5509,3200.0],["2003-05-05",7.4507,7.6248,7.324,7.6248,3400.0],["2003-05-06",7.6248,7.6512,7.5087,7.5087,6800.0],["2003-05-07",7.6143,7.7831,7.6143,7.7778,9200.0],["2003-05-08",7.7778,8.4163,7.7778,8.3372,26800.0],["2003-05-09",8.3372,10.2157,8.3108,10.0257,42100.0],["2003-05-12",10.1049,10.1576,8.7171,8.8596,34100.0],["2003-05-13",8.8332,9.0601,8.5904,8.7593,9000.0],["2003-05-14",9.0706,9.0706,8.6696,8.8754,10800.0],["2003-05-15",9.0865,9.1709,8.5271,8.6432,3400.0],["2003-05-16",8.5482,8.8068,8.5482,8.659,4800.0],["2003-05-19",8.6643,8.6643,8.448,8.5746,2600.0],["2003-05-20",8.4585,8.4585,7.6195,7.7515,10100.0],["2003-05-21",7.8148,8.3583,7.8148,8.3161,3300.0],["2003-05-22",8.3319,8.3899,8.0997,8.0997,6700.0],["2003-05-23",8.0258,8.2422,7.8834,8.01,7600.0],["2003-05-27",7.915,8.7065,7.9045,8.4427,30400.0],["2003-05-28",8.0311,8.3794,8.0311,8.2633,5100.0],["2003-05-29",8.2844,8.3583,8.0206,8.0733,5500.0],["2003-05-30",8.0469,8.2844,8.0469,8.1736,5800.0],["2003-06-02",8.0944,8.2738,8.047,8.0733,17200.0],["2003-06-03",9.0495,9.2078,8.4163,8.9704,44400.0],["2003-06-04",8.8807,8.8807,8.4427,8.4427,4000.0],["2003-06-05",8.4427,8.7699,8.3899,8.7699,5200.0],["2003-06-06",8.7065,8.7857,8.5007,8.7857,6300.0],["2003-06-09",8.5007,8.849,8.5007,8.7593,3500.0],["2003-06-10",8.8332,8.8332,8.6063,8.791,6600.0],["2003-06-11",8.6801,8.8384,8.6063,8.8384,9500.0],["2003-06-12",8.8015,8.8385,8.506,8.506,6400.0],["2003-06-13",8.601,8.9651,8.3636,8.9493,23300.0],["2003-06-16",8.6907,8.7857,8.4163,8.7224,11900.0],["2003-06-17",8.5535,8.7962,8.5482,8.6538,8400.0],["2003-06-18",8.6802,8.6802,8.3847,8.5482,12700.0],["2003-06-19",8.6327,8.6327,8.3688,8.5271,5200.0],["2003-06-20",8.5271,8.6854,8.3636,8.4374,11200.0],["2003-06-23",8.3688,8.7065,8.3688,8.7013,26500.0],["2003-06-24",8.696,8.7065,8.4374,8.5535,19700.0],["2003-06-25",8.7013,8.7065,8.506,8.6854,8400.0],["2003-06-26",8.7013,8.7065,8.4955,8.4955,16700.0],["2003-06-27",8.3952,8.5377,7.7567,7.9414,25400.0],["2003-06-30",7.9889,8.4374,7.3874,7.4876,132200.0],["2003-07-01",7.4876,7.4982,6.7858,7.3399,50400.0],["2003-07-02",7.3293,7.9783,7.2291,7.6248,44000.0],["2003-07-03",7.266,7.6987,7.2607,7.6987,5400.0],["2003-07-07",7.9045,7.9045,7.2607,7.5351,12100.0],["2003-07-08",7.5931,7.6195,7.4401,7.5773,8600.0],["2003-07-09",7.6248,7.6248,7.3082,7.3399,11900.0],["2003-07-10",7.2291,7.3293,7.208,7.208,4800.0],["2003-07-11",7.171,7.3346,7.1341,7.2132,9500.0],["2003-07-14",7.3293,7.6248,7.3082,7.6248,15700.0],["2003-07-15",7.5509,7.9572,7.5509,7.9572,14200.0],["2003-07-16",7.9572,7.9678,7.952,7.9678,6000.0],["2003-07-17",7.7303,7.9678,7.7303,7.9098,13800.0],["2003-07-18",7.9045,7.9045,7.7303,7.8886,2900.0],["2003-07-21",7.7356,7.857,7.4401,7.572,8800.0],["2003-07-22",7.6512,7.8359,7.514,7.8359,10100.0],["2003-07-23",7.8675,7.9098,7.6459,7.7567,7700.0],["2003-07-24",7.667,7.8939,7.6512,7.7831,10100.0],["2003-07-25",7.8464,7.9203,7.8464,7.915,22700.0],["2003-07-28",7.7937,8.3108,7.7937,8.2211,17500.0],["2003-07-29",8.1789,8.3266,8.1367,8.2686,12800.0],["2003-07-30",8.3372,8.3635,8.2475,8.2475,3200.0],["2003-07-31",8.3108,8.3635,8.2633,8.3372,2200.0],["2003-08-01",8.2633,8.3372,8.2369,8.2369,4600.0],["2003-08-04",8.3583,8.3583,8.2369,8.2791,3300.0],["2003-08-05",8.2844,8.364,7.9609,8.3534,27100.0],["2003-08-06",8.0458,8.0988,8.0245,8.0352,3100.0],["2003-08-07",8.12,8.2473,7.7169,8.1306,9300.0],["2003-08-08",8.2473,8.4064,8.1412,8.2314,6800.0],["2003-08-11",8.3163,8.3428,8.3163,8.3428,800.0],["2003-08-12",8.3534,8.3534,8.2314,8.2791,4300.0],["2003-08-13",8.2473,8.3003,8.2473,8.2791,2500.0],["2003-08-14",8.2314,8.2897,8.2314,8.2526,2700.0],["2003-08-15",8.2526,8.3322,8.2526,8.2738,2200.0],["2003-08-18",8.3003,8.3215,8.2685,8.2685,8600.0],["2003-08-19",8.2738,8.3216,8.1677,8.2738,8700.0],["2003-08-20",8.2579,8.2738,8.2208,8.2208,1000.0],["2003-08-21",8.2208,8.2738,8.2049,8.2049,1300.0],["2003-08-22",8.173,8.3215,8.1677,8.1677,11700.0],["2003-08-25",8.0935,8.173,8.0935,8.0935,900.0],["2003-08-26",8.1412,8.2685,8.0351,8.2685,19300.0],["2003-08-27",8.2685,8.2685,8.2632,8.2685,1100.0],["2003-08-28",8.0935,8.1094,8.0935,8.1094,500.0],["2003-08-29",8.1094,8.1677,8.1094,8.12,1100.0],["2003-09-02",8.1253,8.2738,8.1253,8.2208,3300.0],["2003-09-03",8.2102,8.2473,8.1677,8.2473,2200.0],["2003-09-04",8.1412,8.189,8.0829,8.0829,21700.0],["2003-09-05",7.9715,8.3215,7.6904,7.7434,194800.0],["2003-09-08",7.4411,7.6692,7.3722,7.4836,31000.0],["2003-09-09",7.7222,7.7434,7.4305,7.4305,1600.0],["2003-09-10",7.5048,8.3162,7.3881,7.8018,10700.0],["2003-09-11",8.0299,8.0458,7.5737,7.6904,5200.0],["2003-09-12",7.7647,7.8177,7.6109,7.7381,2500.0],["2003-09-15",7.8177,7.8177,7.6056,7.6056,600.0],["2003-09-16",7.7965,8.0617,7.6109,7.9291,5500.0],["2003-09-17",7.7381,7.8336,7.6427,7.7965,2400.0],["2003-09-18",7.5896,8.0192,7.4889,7.8283,5600.0],["2003-09-19",7.7487,7.8336,7.6957,7.7594,4000.0],["2003-09-22",7.5631,7.7434,7.5101,7.6427,2600.0],["2003-09-23",7.5896,7.9185,7.5896,7.7753,6400.0],["2003-09-24",7.7753,8.1253,7.5843,7.5843,9600.0],["2003-09-25",7.6957,8.3534,7.5631,8.1677,20200.0],["2003-09-26",8.1837,8.3269,7.6957,8.3216,19400.0],["2003-09-29",8.0988,8.1837,8.0086,8.1837,1800.0],["2003-09-30",8.0882,8.1571,7.7275,8.0935,14300.0],["2003-10-01",8.0352,8.3003,8.0352,8.3003,6400.0],["2003-10-02",8.189,8.3003,8.0405,8.0405,5200.0],["2003-10-03",8.0617,8.1677,7.8442,7.8442,15500.0],["2003-10-06",7.9132,7.9662,7.8548,7.8601,8000.0],["2003-10-07",7.8813,7.9556,7.8654,7.9556,4500.0],["2003-10-08",7.9344,7.9556,7.7275,7.9556,2900.0],["2003-10-09",7.9556,8.1624,7.8442,7.8495,7900.0],["2003-10-10",7.8389,8.0564,7.823,7.998,3000.0],["2003-10-13",7.9874,8.1624,7.9874,8.0829,2200.0],["2003-10-14",8.0405,8.0882,7.823,7.945,4000.0],["2003-10-15",7.8389,8.1943,7.7434,7.7434,9700.0],["2003-10-16",7.8866,8.0564,7.7965,7.8495,3700.0],["2003-10-17",7.892,8.0033,7.7965,7.9132,2200.0],["2003-10-20",7.945,7.9556,7.823,7.892,2200.0],["2003-10-21",7.9556,8.0564,7.876,7.9556,2900.0],["2003-10-22",7.9183,7.9716,7.8489,7.8489,4000.0],["2003-10-23",7.8276,8.0996,7.7423,8.0142,9300.0],["2003-10-24",8.0142,8.0142,7.8116,7.8116,10400.0],["2003-10-27",7.9396,8.0996,7.865,8.0249,20000.0],["2003-10-28",8.1316,8.2382,8.0356,8.2329,5700.0],["2003-10-29",8.2382,8.6061,8.0249,8.6061,15000.0],["2003-10-30",8.6648,8.7981,8.4622,8.6381,23400.0],["2003-10-31",8.6221,8.7981,8.5635,8.6648,21400.0],["2003-11-03",8.6648,8.9367,8.6061,8.6061,5700.0],["2003-11-04",8.7181,8.7714,8.5581,8.6061,28400.0],["2003-11-05",8.6808,8.6861,8.5581,8.6328,3600.0],["2003-11-06",8.6328,8.6381,8.5315,8.6381,2600.0],["2003-11-07",8.6968,9.4379,8.6381,9.4379,51500.0],["2003-11-10",9.0647,9.0647,8.3342,8.3448,31100.0],["2003-11-11",8.4675,8.6115,8.3715,8.4088,6100.0],["2003-11-12",8.5795,8.8994,8.5688,8.8994,3000.0],["2003-11-13",9.0647,9.0647,8.7874,8.7874,12800.0],["2003-11-14",8.958,9.0647,8.8247,8.8567,7600.0],["2003-11-17",8.8247,9.0647,8.5315,8.6168,19600.0],["2003-11-18",8.8407,8.8834,8.8407,8.8834,5100.0],["2003-11-19",8.8621,8.9527,8.7821,8.9527,12100.0],["2003-11-20",8.8781,9.0647,8.8781,9.006,21400.0],["2003-11-21",8.9794,9.006,8.8781,8.9474,3000.0],["2003-11-24",8.974,9.038,8.958,8.9847,6000.0],["2003-11-25",8.9314,9.038,8.9314,8.958,7500.0],["2003-11-26",9.038,9.0647,8.9314,9.0327,28200.0],["2003-11-28",9.0647,9.0647,9.022,9.0647,2300.0],["2003-12-01",8.9474,9.0647,8.9474,9.0647,4100.0],["2003-12-02",9.0059,9.0861,8.9631,9.0166,5300.0],["2003-12-03",8.9792,9.0861,8.9792,9.0593,26100.0],["2003-12-04",9.0593,9.0754,8.9899,9.0219,15800.0],["2003-12-05",8.9792,9.0807,8.9257,8.9631,12300.0],["2003-12-08",9.0219,9.0861,8.899,8.9364,4800.0],["2003-12-09",9.0807,9.0968,8.9097,8.9471,7600.0],["2003-12-10",9.0593,9.0593,8.899,8.899,1800.0],["2003-12-11",8.9257,9.0861,8.8883,9.0861,7000.0],["2003-12-12",9.0754,9.1288,8.899,9.0861,41300.0],["2003-12-15",9.0593,9.193,8.7654,8.7654,11900.0],["2003-12-16",8.7974,8.8562,8.6745,8.6745,9800.0],["2003-12-17",8.744,8.7493,8.6959,8.7493,600.0],["2003-12-18",8.744,8.8776,8.744,8.8081,1800.0],["2003-12-19",8.7761,9.1662,8.6745,8.8135,9100.0],["2003-12-22",8.6852,8.8723,8.6799,8.7387,9800.0],["2003-12-23",8.76,8.8776,8.7119,8.7707,16900.0],["2003-12-24",8.7654,8.7868,8.7654,8.7707,700.0],["2003-12-26",8.8028,8.8028,8.7387,8.744,7500.0],["2003-12-29",8.8723,8.9685,8.7547,8.8188,3000.0],["2003-12-30",8.7387,8.8188,8.3378,8.4928,13600.0],["2003-12-31",8.5195,8.6211,8.3752,8.3859,12600.0],["2004-01-02",8.5249,8.6478,8.45,8.4981,9200.0],["2004-01-05",8.6852,8.8455,8.605,8.605,4000.0],["2004-01-06",8.5088,8.8135,8.4447,8.4875,3800.0],["2004-01-07",8.9845,8.9845,8.4447,8.4928,800.0],["2004-01-08",8.45,8.6692,8.45,8.4714,3700.0],["2004-01-09",8.6424,8.6424,8.4447,8.45,400.0],["2004-01-12",8.8669,8.899,8.4554,8.7974,7300.0],["2004-01-13",8.7173,8.7173,8.4447,8.45,2600.0],["2004-01-14",8.573,8.8188,8.5516,8.7921,13500.0],["2004-01-15",8.6852,8.8723,8.605,8.8723,14700.0],["2004-01-16",8.9204,9.0861,8.9204,9.0166,4300.0],["2004-01-20",9.0861,9.0861,9.0326,9.0861,5800.0],["2004-01-21",8.9631,9.0861,8.9578,9.0861,3100.0],["2004-01-22",8.9578,9.1395,8.899,8.9257,14600.0],["2004-01-23",8.9257,9.0968,8.8723,9.0059,3000.0],["2004-01-26",8.8776,9.0219,8.8723,8.9952,4200.0],["2004-01-27",9.0543,9.0812,8.9307,8.9576,32800.0],["2004-01-28",8.9361,8.9361,8.7319,8.7319,9000.0],["2004-01-29",8.6835,8.8071,8.5492,8.5814,4900.0],["2004-01-30",8.6083,8.6137,8.4579,8.4579,1300.0],["2004-02-02",8.4417,8.7319,8.3987,8.6674,7700.0],["2004-02-03",8.4955,8.6889,8.4901,8.5438,4000.0],["2004-02-04",8.6406,8.6406,8.4632,8.4632,8900.0],["2004-02-05",8.5761,8.6889,8.4632,8.4632,2700.0],["2004-02-06",8.4632,8.5868,8.4632,8.5868,2000.0],["2004-02-09",8.4632,8.7641,8.4632,8.6782,1100.0],["2004-02-10",8.8179,8.8662,8.705,8.8179,7200.0],["2004-02-11",8.8071,8.8179,8.8071,8.8179,600.0],["2004-02-12",8.7749,8.8394,8.7588,8.7856,3300.0],["2004-02-13",8.8125,8.834,8.6137,8.6782,8600.0],["2004-02-17",8.6728,8.7373,8.6728,8.6835,16800.0],["2004-02-18",8.6943,8.6997,8.6459,8.6459,400.0],["2004-02-19",8.5976,8.8179,8.5976,8.7319,10600.0],["2004-02-20",8.7695,8.8555,8.6083,8.705,2800.0],["2004-02-23",8.705,8.7104,8.6513,8.6567,2500.0],["2004-02-24",8.7104,8.7588,8.6513,8.7588,3500.0],["2004-02-25",8.7695,8.9092,8.5976,8.7158,10200.0],["2004-02-26",8.5976,8.92,8.5976,8.7964,23300.0],["2004-02-27",8.6459,8.9898,8.6459,8.7373,3400.0],["2004-03-01",8.7104,8.7373,8.7104,8.7104,2000.0],["2004-03-02",8.7104,8.7104,8.6191,8.6191,2000.0],["2004-03-03",8.5976,8.6728,8.5116,8.5385,2600.0],["2004-03-04",8.5438,8.6083,8.5008,8.5976,1200.0],["2004-03-05",8.5277,8.8394,8.4955,8.5385,9700.0],["2004-03-08",8.7695,8.7695,8.4955,8.4955,1700.0],["2004-03-09",8.517,8.6728,8.4955,8.5062,4500.0],["2004-03-10",8.6298,8.6298,8.4901,8.4901,4700.0],["2004-03-11",8.4417,8.6567,8.3558,8.3558,8700.0],["2004-03-12",8.3558,8.5331,8.3558,8.3987,10400.0],["2004-03-15",8.474,8.6459,8.3558,8.5223,8000.0],["2004-03-16",8.4632,8.4632,8.3289,8.3558,7800.0],["2004-03-17",8.3773,8.3773,8.259,8.2752,9300.0],["2004-03-18",8.3289,8.3289,8.2375,8.2483,4300.0],["2004-03-19",8.2805,8.2805,8.1247,8.1247,3500.0],["2004-03-22",8.0925,8.0925,7.9957,8.0333,12400.0],["2004-03-23",8.0602,8.1301,8.0334,8.071,900.0],["2004-03-24",8.0656,8.1462,8.0602,8.0602,2400.0],["2004-03-25",8.0334,8.1677,8.0334,8.1677,3300.0],["2004-03-26",8.1516,8.1838,8.1354,8.1838,800.0],["2004-03-29",8.1516,8.1946,8.114,8.1247,3700.0],["2004-03-30",8.1946,8.3504,8.114,8.2644,19700.0],["2004-03-31",8.114,8.3665,8.114,8.1408,1000.0],["2004-04-01",8.1032,8.2966,8.1032,8.2859,1800.0],["2004-04-02",8.3396,8.705,8.3396,8.4095,2700.0],["2004-04-05",8.4364,8.4632,8.3504,8.3504,4000.0],["2004-04-06",8.2913,8.4417,8.1569,8.1569,5700.0],["2004-04-07",8.1731,8.2698,8.1677,8.1892,8100.0],["2004-04-08",8.2107,8.2644,8.1838,8.2644,2100.0],["2004-04-12",8.2161,8.2375,8.2161,8.2375,1000.0],["2004-04-13",8.2698,8.2752,8.1408,8.216,15400.0],["2004-04-14",8.2322,8.2322,8.1677,8.1892,7400.0],["2004-04-15",8.2537,8.2537,8.1677,8.1946,2900.0],["2004-04-16",8.1462,8.2483,8.1408,8.2483,1600.0],["2004-04-19",8.1462,8.2537,8.1462,8.2537,3800.0],["2004-04-20",8.2644,8.3235,8.1784,8.2752,7900.0],["2004-04-21",8.1946,8.345,8.1946,8.3343,22400.0],["2004-04-22",8.4095,8.5976,8.4095,8.431,9700.0],["2004-04-23",8.5223,8.5976,8.3289,8.4794,15200.0],["2004-04-26",8.6352,8.6352,8.431,8.431,5600.0],["2004-04-27",8.5116,8.5116,8.3719,8.3773,4600.0],["2004-04-28",8.4313,8.4691,8.2475,8.2908,5000.0],["2004-04-29",8.4962,8.5394,8.4097,8.534,6900.0],["2004-04-30",8.4908,8.5286,8.4097,8.4313,7600.0],["2004-05-03",8.5232,8.5394,8.4259,8.4745,15000.0],["2004-05-04",8.5394,8.5664,8.4691,8.5232,1800.0],["2004-05-05",8.5016,8.6205,8.5016,8.5124,2300.0],["2004-05-06",8.5178,8.5394,8.3394,8.4691,17500.0],["2004-05-07",8.507,8.6313,8.2692,8.2692,8500.0],["2004-05-10",8.2692,8.3394,8.0854,8.0854,21600.0],["2004-05-11",8.1232,8.2097,7.9989,7.9989,15300.0],["2004-05-12",8.053,8.3773,7.9719,8.0854,22700.0],["2004-05-13",8.1881,8.1881,7.9719,7.9773,17500.0],["2004-05-14",8.1016,8.1016,7.9611,7.9719,5300.0],["2004-05-17",7.9881,8.0638,7.9125,8.0314,6600.0],["2004-05-18",7.9503,8.107,7.9233,8.107,4800.0],["2004-05-19",8.1124,8.1124,7.9125,7.9179,16000.0],["2004-05-20",8.0259,8.0259,7.9125,7.9179,3700.0],["2004-05-21",8.08,8.08,7.9125,7.9179,5900.0],["2004-05-24",7.9665,8.28,7.9665,8.134,8400.0],["2004-05-25",8.134,8.2259,8.134,8.1827,3100.0],["2004-05-26",8.1394,8.2421,8.1394,8.1773,8400.0],["2004-05-27",8.134,8.2584,8.1178,8.2584,6500.0],["2004-05-28",8.1773,8.2475,8.1178,8.2151,8200.0],["2004-06-01",8.2097,8.2097,8.0151,8.1989,8600.0],["2004-06-02",8.3286,8.4908,8.2421,8.4367,31400.0],["2004-06-03",8.4908,8.4962,8.2638,8.2638,2500.0],["2004-06-04",8.2475,8.4043,8.2475,8.3448,3800.0],["2004-06-07",8.4475,8.6475,8.4475,8.6475,9700.0],["2004-06-08",8.6475,8.6907,8.6475,8.6475,4700.0],["2004-06-09",8.7123,8.7123,8.534,8.534,2800.0],["2004-06-10",8.6259,8.6475,8.5124,8.6421,18600.0],["2004-06-14",8.5178,8.5178,8.3773,8.4097,8300.0],["2004-06-15",8.4151,8.6151,8.4151,8.5394,6600.0],["2004-06-16",8.6205,8.6475,8.3502,8.4151,41100.0],["2004-06-17",8.4097,8.4853,8.1935,8.2421,34900.0],["2004-06-18",8.3448,8.3502,8.2421,8.2746,36100.0],["2004-06-21",8.3232,8.4853,8.2421,8.4853,6300.0],["2004-06-22",8.4313,8.4854,8.4313,8.4313,4700.0],["2004-06-23",8.4313,8.5286,8.3827,8.4313,23600.0],["2004-06-24",8.6313,8.6313,8.4313,8.4367,7600.0],["2004-06-25",8.534,9.2961,8.2692,8.507,242200.0],["2004-06-28",8.507,8.5502,8.4313,8.4908,5600.0],["2004-06-29",8.4367,8.5664,8.4367,8.5394,6600.0],["2004-06-30",8.5664,8.5826,8.4691,8.5664,3400.0],["2004-07-01",8.4745,8.5664,8.4583,8.5286,2300.0],["2004-07-02",8.5556,8.5718,8.4313,8.5232,5300.0],["2004-07-06",8.4745,8.534,8.4745,8.5178,1500.0],["2004-07-07",8.5826,8.5826,8.5664,8.5664,2000.0],["2004-07-08",8.5124,8.6042,8.5124,8.5772,2400.0],["2004-07-09",8.6042,8.6205,8.588,8.588,3500.0],["2004-07-12",8.5988,8.5988,8.5718,8.5988,2600.0],["2004-07-13",8.6259,8.6313,8.5664,8.6151,3500.0],["2004-07-14",8.6043,8.6367,8.5664,8.6367,3300.0],["2004-07-15",8.6475,8.6475,8.5718,8.588,3800.0],["2004-07-16",8.588,8.8042,8.588,8.7934,15800.0],["2004-07-19",8.788,8.7988,8.7826,8.7988,7600.0],["2004-07-20",8.7177,8.8637,8.7123,8.8583,6400.0],["2004-07-21",8.788,8.8637,8.7826,8.8204,9400.0],["2004-07-22",8.7556,8.815,8.7556,8.815,20900.0],["2004-07-23",8.8096,8.8205,8.8042,8.8096,4200.0],["2004-07-26",8.902,8.902,8.8042,8.8639,9000.0],["2004-07-27",8.902,8.902,8.8042,8.8966,11600.0],["2004-07-28",8.9074,9.0161,8.8857,8.9944,11000.0],["2004-07-29",9.0705,9.0976,8.9509,9.0976,6200.0],["2004-07-30",9.2172,9.2172,9.0759,9.1031,5200.0],["2004-08-02",9.0379,9.0379,8.9998,8.9998,7600.0],["2004-08-03",9.0976,9.1031,8.9835,8.9998,2200.0],["2004-08-04",8.9672,9.0868,8.9672,9.065,3400.0],["2004-08-05",9.1628,9.1628,9.0868,9.1031,2500.0],["2004-08-06",9.0976,9.0976,9.0216,9.0433,8600.0],["2004-08-09",9.0487,9.0487,9.0379,9.0379,500.0],["2004-08-10",8.9672,9.152,8.9672,9.0976,18200.0],["2004-08-11",9.0705,9.152,8.9889,9.0759,10000.0],["2004-08-12",9.0596,9.0922,9.0542,9.0542,3600.0],["2004-08-13",9.027,9.1683,9.0215,9.0759,8000.0],["2004-08-16",9.1357,9.1357,9.027,9.027,12800.0],["2004-08-17",9.0976,9.0976,9.0596,9.0596,2900.0],["2004-08-18",9.0759,9.0759,9.0596,9.0596,1700.0],["2004-08-19",9.0759,9.1139,9.0759,9.1139,3800.0],["2004-08-20",9.1139,9.2063,9.1139,9.19,800.0],["2004-08-23",9.2063,9.2118,9.1846,9.2063,5200.0],["2004-08-24",9.1792,9.1846,9.0215,9.0813,4200.0],["2004-08-25",9.1031,9.1792,9.065,9.1737,12200.0],["2004-08-26",9.1792,9.1792,9.0705,9.1465,7700.0],["2004-08-27",9.0976,9.2118,9.0813,9.0813,3300.0],["2004-08-30",9.0759,9.1248,9.0487,9.0487,2500.0],["2004-08-31",9.0976,9.1411,9.0487,9.0542,4100.0],["2004-09-01",9.1139,9.152,9.0868,9.0868,6400.0],["2004-09-02",9.0813,9.1683,9.0487,9.0487,14900.0],["2004-09-03",9.0596,9.0596,9.0216,9.0542,1600.0],["2004-09-07",9.0922,9.1629,9.0216,9.1248,3800.0],["2004-09-08",9.0759,9.0759,9.0759,9.0759,100.0],["2004-09-09",9.0868,9.0868,9.0868,9.0868,200.0],["2004-09-10",9.0868,9.1031,9.0868,9.0922,1100.0],["2004-09-13",9.0868,9.0976,9.0759,9.0922,3300.0],["2004-09-14",9.0759,9.0759,9.0759,9.0759,100.0],["2004-09-15",9.0759,9.0759,9.0759,9.0759,100.0],["2004-09-16",9.1194,9.1302,9.1194,9.1194,800.0],["2004-09-17",9.1302,9.1683,9.1302,9.1683,1500.0],["2004-09-20",9.1302,9.1357,9.1302,9.1357,2400.0],["2004-09-21",9.1357,9.1357,9.1031,9.1031,42900.0],["2004-09-22",9.0759,9.0759,9.0759,9.0759,400.0],["2004-09-23",9.0759,9.0759,9.0759,9.0759,1500.0],["2004-09-24",9.0759,9.0759,9.0759,9.0759,200.0],["2004-09-27",9.027,9.0868,8.9726,8.9835,10800.0],["2004-09-28",9.0052,9.0433,8.8422,8.8748,8500.0],["2004-09-29",8.8585,8.8966,8.8585,8.8694,800.0],["2004-09-30",8.8803,9.0216,8.7444,8.7444,25200.0],["2004-10-01",8.7063,8.9129,8.7063,8.8585,38900.0],["2004-10-04",8.8259,8.94,8.8259,8.8857,37900.0],["2004-10-05",8.9237,9.0705,8.9183,9.027,4800.0],["2004-10-06",9.0596,9.0596,8.9672,8.9672,1900.0],["2004-10-07",8.9509,9.0161,8.9509,8.9672,2500.0],["2004-10-08",8.9726,8.9781,8.9563,8.9781,4000.0],["2004-10-11",8.9074,9.2389,8.9074,9.2389,16200.0],["2004-10-12",9.2389,9.3313,9.1846,9.2389,33300.0],["2004-10-13",9.2389,9.3748,9.0759,9.3748,18300.0],["2004-10-14",9.3748,9.3748,9.1846,9.2661,4900.0],["2004-10-15",9.3042,9.3042,9.152,9.2715,6300.0],["2004-10-18",9.1574,9.277,9.1302,9.277,4200.0],["2004-10-19",9.3042,9.3205,9.2009,9.315,5000.0],["2004-10-20",9.2444,9.3857,9.2444,9.3585,6000.0],["2004-10-21",9.3585,9.6194,9.3585,9.6194,6600.0],["2004-10-22",9.6465,9.7281,9.6194,9.6628,4700.0],["2004-10-25",9.7172,9.7281,9.5052,9.5052,10200.0],["2004-10-26",9.5107,10.2444,9.5107,9.9781,66500.0],["2004-10-27",10.0161,10.1465,9.9563,10.0052,38300.0],["2004-10-28",10.1465,10.1465,9.9183,9.9183,27000.0],["2004-10-29",9.9509,9.9509,9.8748,9.9183,8400.0],["2004-11-01",9.9565,9.9729,9.88,9.9237,8600.0],["2004-11-02",10.0276,10.0658,9.9838,10.033,10300.0],["2004-11-03",10.0385,10.0549,10.0112,10.0385,13300.0],["2004-11-04",10.0822,10.0931,10.0549,10.0549,2400.0],["2004-11-05",10.1095,10.3937,10.1095,10.3281,13800.0],["2004-11-08",10.3008,10.7052,10.3008,10.5467,12900.0],["2004-11-09",10.7052,10.7871,10.2461,10.4319,25900.0],["2004-11-10",10.7926,10.7926,10.4319,10.6833,17500.0],["2004-11-11",10.7052,10.727,10.6615,10.7106,2600.0],["2004-11-12",10.7926,10.8964,10.5248,10.6779,24700.0],["2004-11-15",10.9019,10.9019,10.5849,10.6287,7600.0],["2004-11-16",10.6669,10.6669,10.585,10.6615,7700.0],["2004-11-17",10.9292,10.9292,10.656,10.727,3400.0],["2004-11-18",10.7708,10.8418,10.7653,10.8418,2600.0],["2004-11-19",10.9292,10.9292,10.8746,10.9128,8100.0],["2004-11-22",10.9183,11.0385,10.8473,11.0385,4500.0],["2004-11-23",11.2025,11.2025,10.8746,10.9292,22400.0],["2004-11-24",10.9292,11.1697,10.9292,11.0877,14300.0],["2004-11-26",11.1915,11.3391,10.962,10.962,13500.0],["2004-11-29",10.9839,11.4156,10.9839,11.279,29200.0],["2004-11-30",11.3445,11.4757,11.3117,11.4757,15000.0],["2004-12-01",11.4757,11.5522,11.4101,11.4702,6900.0],["2004-12-02",11.4757,11.8855,11.4757,11.8855,30300.0],["2004-12-03",11.8637,12.1697,11.8582,12.0385,12700.0],["2004-12-06",12.044,12.0823,11.5085,11.5303,6000.0],["2004-12-07",11.7598,12.0604,11.7598,11.973,24100.0],["2004-12-08",11.9675,11.9675,11.4757,11.5358,6000.0],["2004-12-09",11.503,11.6943,11.4757,11.4757,17100.0],["2004-12-10",11.7762,11.7762,11.6178,11.6396,700.0],["2004-12-13",11.4811,11.7325,11.4757,11.6232,9300.0],["2004-12-14",11.6396,11.7489,11.585,11.6506,12000.0],["2004-12-15",11.738,11.8855,11.6287,11.8855,6600.0],["2004-12-16",11.8855,12.0112,11.8582,11.8637,4600.0],["2004-12-17",11.9566,11.9784,11.8855,11.9129,2900.0],["2004-12-20",12.0003,12.0221,11.9074,12.0112,4400.0],["2004-12-21",11.8527,12.0276,11.5413,11.9511,15000.0],["2004-12-22",11.9129,12.0549,11.9074,12.0549,2100.0],["2004-12-23",11.9074,12.0167,11.8036,11.962,6700.0],["2004-12-27",12.0823,12.0823,11.7544,12.0222,16900.0],["2004-12-28",11.7817,12.0768,11.7817,12.0112,11300.0],["2004-12-29",11.962,12.1314,11.9511,12.1314,1200.0],["2004-12-30",12.1588,12.6998,12.126,12.4976,15900.0],["2004-12-31",12.6396,12.8418,12.4211,12.4921,8900.0],["2005-01-03",12.3063,12.5741,12.3063,12.5194,5000.0],["2005-01-04",12.5468,12.5631,12.35,12.5631,6200.0],["2005-01-05",12.4866,12.503,12.2407,12.2517,2400.0],["2005-01-06",12.2681,12.2681,12.0276,12.2407,14700.0],["2005-01-07",12.0986,12.3008,12.0495,12.1041,11700.0],["2005-01-10",12.0495,12.2407,12.0495,12.1806,8500.0],["2005-01-11",12.0495,12.2407,12.0495,12.2025,6400.0],["2005-01-12",12.0713,12.2407,12.0713,12.1096,3700.0],["2005-01-13",12.115,12.2134,12.1096,12.1096,7800.0],["2005-01-14",12.0495,12.2954,12.0495,12.1861,3100.0],["2005-01-18",12.197,12.2134,12.0768,12.2134,2700.0],["2005-01-19",12.2571,12.35,12.2571,12.35,2200.0],["2005-01-20",12.35,12.35,12.2243,12.3172,900.0],["2005-01-21",12.3391,12.3446,12.1588,12.2134,5800.0],["2005-01-24",12.35,12.4265,12.2134,12.35,5900.0],["2005-01-25",12.432,12.5085,12.3282,12.4047,8900.0],["2005-01-26",12.3446,12.432,12.2954,12.432,5200.0],["2005-01-27",12.4648,12.4757,12.3118,12.3336,14800.0],["2005-01-28",12.3118,12.4812,12.3118,12.4812,7200.0],["2005-01-31",12.3008,12.361,12.0495,12.1096,9900.0],["2005-02-01",12.1425,12.3567,12.1425,12.3402,2600.0],["2005-02-02",12.3512,12.862,12.3512,12.862,16600.0],["2005-02-03",12.9004,12.9059,12.6478,12.6588,14400.0],["2005-02-04",12.7137,12.8235,12.5819,12.5929,6800.0],["2005-02-07",12.5764,12.8949,12.5764,12.7192,13800.0],["2005-02-08",12.6368,12.7247,12.472,12.494,4600.0],["2005-02-09",12.4336,12.6862,12.4171,12.6258,17400.0],["2005-02-10",12.862,12.8949,12.3293,12.472,7000.0],["2005-02-11",12.3183,12.818,12.1096,12.6313,26700.0],["2005-02-14",12.9059,12.9059,12.4336,12.5654,42700.0],["2005-02-15",12.9004,12.9004,12.3897,12.5215,12800.0],["2005-02-16",12.9059,12.9059,12.4885,12.9004,9800.0],["2005-02-17",12.9059,12.9059,12.7631,12.8016,10700.0],["2005-02-18",12.9279,12.9279,12.7466,12.7466,4600.0],["2005-02-22",12.7411,13.0762,12.494,12.6039,18200.0],["2005-02-23",12.6038,12.6148,12.6038,12.6148,400.0],["2005-02-24",12.494,12.7192,12.494,12.5764,2600.0],["2005-02-25",12.6148,13.175,12.5819,13.0048,31200.0],["2005-02-28",13.0102,13.1036,13.0048,13.0597,5900.0],["2005-03-01",13.0487,13.3123,12.9224,13.197,6600.0],["2005-03-02",13.3178,13.3178,13.1036,13.2903,3300.0],["2005-03-03",12.9334,13.2848,12.9334,13.2848,1300.0],["2005-03-04",13.2848,13.2848,13.2848,13.2848,0.0],["2005-03-07",13.3178,13.3178,13.0267,13.0267,1600.0],["2005-03-08",12.9224,12.9279,12.5325,12.5325,2300.0],["2005-03-09",12.3622,12.4336,12.3567,12.4226,2500.0],["2005-03-10",12.3622,12.5929,12.3622,12.5929,2300.0],["2005-03-11",12.5544,12.6313,12.4226,12.6313,2200.0],["2005-03-14",12.5544,12.6258,12.5544,12.6258,1400.0],["2005-03-15",12.505,12.5105,12.2249,12.3128,3600.0],["2005-03-16",12.6038,12.6038,12.0986,12.0986,1900.0],["2005-03-17",12.0821,12.1425,11.9174,12.0821,5000.0],["2005-03-18",12.2963,12.2963,12.2139,12.2139,1500.0],["2005-03-21",12.5709,12.6752,12.1261,12.3952,9900.0],["2005-03-22",11.9668,12.3018,11.9668,12.2743,2100.0],["2005-03-23",11.9393,12.4226,11.9009,11.9009,3700.0],["2005-03-24",12.0821,12.0821,11.9503,12.0382,2600.0],["2005-03-28",12.0766,12.0876,12.0382,12.0382,2400.0],["2005-03-29",12.0821,12.148,11.8624,12.137,3900.0],["2005-03-30",12.0272,12.1425,11.9009,12.1425,800.0],["2005-03-31",12.1755,12.2414,11.835,12.159,3200.0],["2005-04-01",12.1535,12.1535,11.9558,11.9558,1300.0],["2005-04-04",12.0052,12.0052,11.9723,11.9723,2300.0],["2005-04-05",11.9778,11.9778,11.9778,11.9778,800.0],["2005-04-06",11.9778,11.9778,11.6977,11.6977,7000.0],["2005-04-07",11.813,11.813,10.8519,11.0222,15500.0],["2005-04-08",11.0112,11.0112,10.7366,10.7366,23800.0],["2005-04-11",10.8464,10.8574,10.7256,10.8574,1100.0],["2005-04-12",10.8465,10.9233,10.8465,10.8739,1500.0],["2005-04-13",11.0387,11.1485,10.9837,10.9837,2200.0],["2005-04-14",10.9837,10.9837,10.9837,10.9837,0.0],["2005-04-15",10.9947,10.9947,10.8464,10.9453,3000.0],["2005-04-18",10.9343,10.9343,10.7092,10.7201,3700.0],["2005-04-19",10.6268,10.819,10.6268,10.6542,9000.0],["2005-04-20",10.6542,11.176,10.6542,10.9837,5100.0],["2005-04-21",10.8739,11.0387,10.8739,11.0387,3000.0],["2005-04-22",11.121,11.121,10.7366,10.9837,5000.0],["2005-04-25",11.121,11.121,10.6268,10.6268,900.0],["2005-04-26",10.6542,10.6542,10.5993,10.5993,1000.0],["2005-04-27",10.7092,10.7092,10.5719,10.7037,12100.0],["2005-04-28",10.5883,10.7092,10.4346,10.5114,10700.0],["2005-04-29",10.5828,10.9837,10.5828,10.9069,5500.0],["2005-05-02",10.7092,10.9343,10.7092,10.819,1100.0],["2005-05-03",10.9837,11.6702,10.9837,11.6702,20900.0],["2005-05-04",11.731,11.731,11.5157,11.5157,900.0],["2005-05-05",11.8082,11.869,11.731,11.8524,5500.0],["2005-05-06",11.869,11.9242,11.8469,11.9242,5500.0],["2005-05-09",11.731,11.9242,11.731,11.9242,1300.0],["2005-05-10",11.7586,11.9242,11.6537,11.9242,6500.0],["2005-05-11",11.7586,11.8966,11.5212,11.5212,10900.0],["2005-05-12",11.5101,11.9242,11.5101,11.7751,7600.0],["2005-05-13",11.5377,11.5377,11.5377,11.5377,800.0],["2005-05-16",11.5929,11.9242,11.5929,11.9242,23700.0],["2005-05-17",11.9242,11.9794,11.9242,11.9794,500.0],["2005-05-18",11.7365,11.9794,11.7365,11.9794,800.0],["2005-05-19",11.9794,12.145,11.6757,12.145,3700.0],["2005-05-20",12.145,12.145,12.145,12.145,1300.0],["2005-05-23",12.018,12.018,12.018,12.018,100.0],["2005-05-24",12.145,12.145,12.0732,12.145,2600.0],["2005-05-25",12.145,12.3051,12.145,12.3051,15900.0],["2005-05-26",12.1119,12.5866,12.1119,12.4541,18800.0],["2005-05-27",12.5866,12.5866,12.559,12.559,2500.0],["2005-05-31",12.5038,12.5756,12.2333,12.5756,8000.0],["2005-06-01",12.5204,12.5866,11.8966,12.1836,6500.0],["2005-06-02",12.1063,12.5811,12.1063,12.5811,5700.0],["2005-06-03",12.4983,12.6639,12.4762,12.6639,4400.0],["2005-06-06",12.6639,12.7522,12.6639,12.7246,7200.0],["2005-06-07",12.7522,12.9841,12.7467,12.9841,11300.0],["2005-06-08",12.6474,13.2436,12.6474,13.2436,3300.0],["2005-06-09",13.2491,13.2712,12.5314,13.2104,11300.0],["2005-06-10",12.8958,13.2436,12.8958,13.2436,6200.0],["2005-06-13",13.2436,13.2436,13.1828,13.2436,4900.0],["2005-06-14",13.1828,13.2436,12.824,13.2436,3200.0],["2005-06-15",12.5314,13.492,12.5314,13.492,21600.0],["2005-06-16",13.4257,13.503,13.089,13.4644,8000.0],["2005-06-17",13.4257,13.4644,13.3264,13.4644,2900.0],["2005-06-20",13.5251,13.5251,13.2988,13.4975,6400.0],["2005-06-21",13.3208,13.503,13.3208,13.503,4500.0],["2005-06-22",13.3926,13.503,13.3208,13.503,4700.0],["2005-06-23",13.4644,13.4699,13.3043,13.4092,2900.0],["2005-06-24",13.4699,13.503,12.8847,12.8902,235700.0],["2005-06-27",12.9565,13.0062,11.9573,12.3382,40100.0],["2005-06-28",12.294,12.9786,12.1063,12.6197,26900.0],["2005-06-29",12.4597,12.7026,12.4597,12.686,5700.0],["2005-06-30",12.7191,12.7191,12.3603,12.5204,10900.0],["2005-07-01",12.1726,12.3051,12.1726,12.294,5000.0],["2005-07-05",12.41,12.686,12.4044,12.5866,7400.0],["2005-07-06",12.6805,12.835,12.5425,12.5425,2400.0],["2005-07-07",12.4707,12.6915,12.4265,12.4321,12500.0],["2005-07-08",12.421,13.4533,12.421,13.3374,8700.0],["2005-07-11",13.4202,13.503,13.3816,13.4699,4100.0],["2005-07-12",13.503,13.503,12.7357,12.9731,11800.0],["2005-07-13",12.8682,13.089,12.8627,12.9951,4700.0],["2005-07-14",13.1332,13.1332,12.7522,12.7522,1500.0],["2005-07-15",12.697,13.227,12.697,12.9731,15500.0],["2005-07-18",12.8958,13.1608,12.697,12.7081,7200.0],["2005-07-19",12.973,13.2491,12.7909,13.2491,3800.0],["2005-07-20",13.0448,13.3043,12.9013,13.3043,1900.0],["2005-07-21",13.1552,13.2546,12.9344,12.951,1600.0],["2005-07-22",13.2491,13.3816,12.7246,13.2546,14600.0],["2005-07-25",13.227,13.503,12.962,12.9786,21200.0],["2005-07-26",12.8627,13.5251,12.8627,13.5251,15400.0],["2005-07-27",13.3208,13.5306,12.8571,13.2325,15400.0],["2005-07-28",13.0614,13.4037,12.9731,13.3871,6600.0],["2005-07-29",13.3871,13.503,13.2049,13.4589,15900.0],["2005-08-01",13.3535,13.8581,13.2426,13.5365,9700.0],["2005-08-02",13.5642,13.5642,13.1539,13.2426,4000.0],["2005-08-03",13.1095,13.3313,13.0596,13.3313,5900.0],["2005-08-04",13.3313,13.3313,12.7047,12.8821,9200.0],["2005-08-05",13.0318,13.237,12.4995,12.5161,9700.0],["2005-08-08",12.6603,13.3313,12.4995,12.5771,8100.0],["2005-08-09",12.7435,13.1372,12.1169,12.4385,20800.0],["2005-08-10",12.5993,12.7379,12.4829,12.6326,2300.0],["2005-08-11",12.5549,13.4367,12.4773,13.4367,9300.0],["2005-08-12",13.3091,13.3868,12.5383,12.6936,9000.0],["2005-08-15",12.4995,13.1039,12.4995,13.0263,5400.0],["2005-08-16",12.7324,12.81,12.3609,12.7269,33400.0],["2005-08-17",13.0319,13.0319,12.4385,12.5882,4200.0],["2005-08-18",12.5328,12.5549,12.5328,12.5328,3700.0],["2005-08-19",12.6492,12.9431,12.5605,12.7823,9800.0],["2005-08-22",12.7546,12.81,12.5882,12.81,14800.0],["2005-08-23",12.932,13.0263,12.7823,12.8655,31600.0],["2005-08-24",12.7546,13.0152,12.7546,12.9764,7700.0],["2005-08-25",12.7823,12.8322,12.6437,12.8322,6000.0],["2005-08-26",12.6714,12.9542,12.5605,12.6936,16100.0],["2005-08-29",12.8045,13.0319,12.7546,13.0041,60300.0],["2005-08-30",13.0319,13.0319,12.6991,12.8932,7200.0],["2005-08-31",13.0097,13.237,12.9154,13.1428,5900.0],["2005-09-01",13.3091,13.3091,12.9986,13.1982,5000.0],["2005-09-02",12.9986,13.0319,12.871,12.8988,700.0],["2005-09-06",12.8932,13.0208,12.8378,13.0208,1600.0],["2005-09-07",12.9043,13.0208,12.81,12.9709,9700.0],["2005-09-08",12.8378,13.0152,12.81,12.8378,46500.0],["2005-09-09",12.8433,13.0208,12.8433,12.9875,6600.0],["2005-09-12",12.9487,13.0263,12.8766,13.0208,3700.0],["2005-09-13",12.9487,12.9764,12.627,12.7934,17500.0],["2005-09-14",12.5882,12.9819,12.5217,12.6714,3300.0],["2005-09-15",12.4829,12.81,12.2,12.3664,18200.0],["2005-09-16",12.4884,12.7823,12.3387,12.4773,32900.0],["2005-09-19",12.6215,12.8433,12.3553,12.566,7600.0],["2005-09-20",12.9875,12.9875,12.4551,12.5882,2200.0],["2005-09-21",12.6936,12.8932,12.3886,12.3941,7600.0],["2005-09-22",12.6437,12.6437,12.3941,12.3997,7500.0],["2005-09-23",12.3997,12.4884,12.3941,12.4496,3000.0],["2005-09-26",12.372,12.7823,12.2389,12.7823,14900.0],["2005-09-27",12.8211,12.8211,12.2333,12.322,1200.0],["2005-09-28",12.2,12.2888,11.8673,12.0891,7600.0],["2005-09-29",12.2167,12.3553,12.0614,12.3553,2900.0],["2005-09-30",12.4773,12.6437,12.2666,12.6437,3700.0],["2005-10-03",12.6437,12.6437,12.6437,12.6437,0.0],["2005-10-04",12.7546,12.7546,12.3442,12.3442,1500.0],["2005-10-05",12.3387,12.5771,12.0614,12.0614,10000.0],["2005-10-06",12.0669,12.444,12.0614,12.0669,7400.0],["2005-10-07",12.2,12.4108,12.0947,12.0947,5000.0],["2005-10-10",12.1612,12.5272,12.1168,12.1612,8900.0],["2005-10-11",12.2278,12.444,12.078,12.078,3600.0],["2005-10-12",12.2888,12.4551,12.2,12.2,14200.0],["2005-10-13",12.1169,12.2,12.0614,12.2,5800.0],["2005-10-14",12.2,12.5827,12.0891,12.5827,2400.0],["2005-10-17",12.7379,12.8766,12.3498,12.5106,1200.0],["2005-10-18",12.7158,12.7158,12.1723,12.444,4000.0],["2005-10-19",12.2943,12.5106,12.1779,12.5106,3400.0],["2005-10-20",12.5605,12.6603,12.1723,12.1778,2400.0],["2005-10-21",12.1723,12.566,12.1723,12.3553,1900.0],["2005-10-24",12.5272,13.0263,12.3997,13.0263,4000.0],["2005-10-25",12.9986,13.0263,12.8489,13.0208,5500.0],["2005-10-26",12.932,13.0041,12.4829,12.7102,29000.0],["2005-10-27",12.9154,13.0208,12.7546,12.9487,49200.0],["2005-10-28",13.0936,13.0936,12.9542,13.0156,9000.0],["2005-10-31",13.0936,13.0936,12.9821,13.0936,9500.0],["2005-11-01",12.9765,13.0156,12.9542,12.9542,6400.0],["2005-11-02",13.0602,13.3667,13.0602,13.3333,6700.0],["2005-11-03",13.3779,13.3779,12.9598,12.9821,94500.0],["2005-11-04",13.1772,13.1772,12.9598,13.01,9700.0],["2005-11-07",12.9375,12.9821,12.6923,12.9208,17600.0],["2005-11-08",12.9487,13.1995,12.826,13.1828,4000.0],["2005-11-09",13.0546,13.3779,13.0546,13.2274,13000.0],["2005-11-10",13.2608,13.4002,13.1159,13.311,10700.0],["2005-11-11",13.3946,13.3946,13.3779,13.3779,900.0],["2005-11-14",13.4225,13.4225,13.1103,13.2552,6700.0],["2005-11-15",13.35,13.35,13.0992,13.233,4000.0],["2005-11-16",13.1326,13.1326,13.0992,13.0992,3600.0],["2005-11-17",13.2831,13.3389,13.2664,13.3221,1500.0],["2005-11-18",13.3779,13.3779,13.2385,13.2775,10700.0],["2005-11-21",13.4002,13.4058,13.2664,13.4058,4400.0],["2005-11-22",13.3779,13.4225,13.3779,13.4225,3100.0],["2005-11-23",13.428,13.428,13.428,13.428,300.0],["2005-11-25",13.4615,13.4615,13.4615,13.4615,700.0],["2005-11-28",13.2943,13.4726,12.9375,13.0156,12700.0],["2005-11-29",12.9933,13.69,12.9933,13.127,9800.0],["2005-11-30",13.088,13.3779,12.7926,12.8483,12400.0],["2005-12-01",12.9877,13.1605,12.9765,13.1605,7000.0],["2005-12-02",13.1047,13.3389,13.0992,13.1772,5400.0],["2005-12-05",13.1772,13.1772,12.9041,12.9821,1500.0],["2005-12-06",13.1995,13.4615,12.9598,12.9933,7600.0],["2005-12-07",13.1828,13.2218,12.932,12.9765,4300.0],["2005-12-08",12.9765,13.0323,12.971,12.9933,600.0],["2005-12-09",12.9431,13.3389,12.932,13.1215,9300.0],["2005-12-12",13.2552,13.2552,12.8818,13.0211,5200.0],["2005-12-13",12.8762,12.9988,12.8762,12.9208,1200.0],["2005-12-14",13.233,13.233,12.9097,12.9933,4700.0],["2005-12-15",12.8205,12.9877,12.8205,12.9877,3700.0],["2005-12-16",12.9208,12.9487,12.8372,12.9487,30300.0],["2005-12-19",13.1382,13.1382,12.4303,12.6532,9200.0],["2005-12-20",12.4693,12.5473,12.3913,12.5473,7800.0],["2005-12-21",12.5473,12.6811,12.5418,12.5418,3500.0],["2005-12-22",12.5418,12.9375,12.4414,12.826,9800.0],["2005-12-23",12.6254,12.971,12.6254,12.8929,2800.0],["2005-12-27",12.5529,12.6031,12.4582,12.6031,1000.0],["2005-12-28",12.6087,13.2831,12.4414,12.9487,11100.0],["2005-12-29",12.8762,12.9097,12.7759,12.787,2600.0],["2005-12-30",12.6923,12.9542,12.5306,12.7034,2900.0],["2006-01-03",12.5864,12.6811,12.3522,12.5641,9900.0],["2006-01-04",13.0211,13.0211,12.5864,12.6867,2500.0],["2006-01-05",12.6923,12.8428,12.6923,12.8428,4700.0],["2006-01-06",12.9598,12.9598,12.5083,12.5195,9800.0],["2006-01-09",12.6421,12.826,12.4526,12.6644,11600.0],["2006-01-10",12.5306,12.7369,12.5306,12.6867,1000.0],["2006-01-11",12.8093,12.8093,12.5139,12.7759,5500.0],["2006-01-12",12.709,12.8205,12.6978,12.7369,2800.0],["2006-01-13",12.5641,12.5641,12.5418,12.5418,1300.0],["2006-01-17",12.5139,12.6811,12.5139,12.5975,1900.0],["2006-01-18",12.748,12.748,12.5975,12.6811,1100.0],["2006-01-19",12.8093,12.8205,12.6365,12.6365,2200.0],["2006-01-20",12.8205,12.8205,12.6811,12.6811,5000.0],["2006-01-23",12.787,12.7926,12.6811,12.7926,1200.0],["2006-01-24",12.8205,13.0379,12.8205,12.9598,13000.0],["2006-01-25",12.9598,13.0602,12.932,13.049,1800.0],["2006-01-26",13.233,13.35,13.2218,13.3389,1700.0],["2006-01-27",13.3723,13.7458,13.3667,13.5841,6800.0],["2006-01-30",13.7186,13.7859,13.7186,13.7522,7600.0],["2006-01-31",13.5281,13.7859,13.5281,13.6906,3400.0],["2006-02-01",13.7298,13.7859,13.7298,13.7747,4800.0],["2006-02-02",13.8139,13.8811,13.7691,13.7691,11300.0],["2006-02-03",13.8139,13.9988,13.8139,13.9988,1100.0],["2006-02-06",13.9596,14.01,13.9596,14.01,4200.0],["2006-02-07",14.1669,14.2846,14.01,14.0437,8800.0],["2006-02-08",14.0717,14.1781,13.8587,13.9596,6900.0],["2006-02-09",13.9204,14.0493,13.8699,13.8755,3200.0],["2006-02-10",13.8811,14.0941,13.8811,14.01,6400.0],["2006-02-13",13.8755,14.0156,13.7859,13.8419,24400.0],["2006-02-14",14.0044,14.1221,14.0044,14.038,1500.0],["2006-02-15",14.1501,14.2454,14.1501,14.1781,2300.0],["2006-02-16",13.9428,14.2902,13.9428,14.2342,2100.0],["2006-02-17",14.3295,14.5424,14.0773,14.4752,4500.0],["2006-02-21",14.4696,14.4752,14.3239,14.3575,2700.0],["2006-02-22",14.5032,14.5704,14.3855,14.3855,4500.0],["2006-02-23",14.4808,14.7554,14.3967,14.4023,2200.0],["2006-02-24",14.4303,14.6601,14.0493,14.1838,11900.0],["2006-02-27",14.3295,14.4303,13.926,14.038,6500.0],["2006-02-28",14.01,14.1109,14.01,14.0212,4200.0],["2006-03-01",13.9036,14.4303,13.9036,14.4303,4600.0],["2006-03-02",14.5144,14.8394,14.1725,14.307,3700.0],["2006-03-03",14.3238,14.7105,14.3238,14.7105,1300.0],["2006-03-06",14.5704,14.5704,14.0268,14.1501,15400.0],["2006-03-07",14.1501,14.3463,14.1501,14.2734,4100.0],["2006-03-08",14.279,14.4247,14.2342,14.3743,10000.0],["2006-03-09",14.3014,14.548,14.2342,14.2958,7900.0],["2006-03-10",14.2846,14.3743,14.2846,14.3743,3500.0],["2006-03-13",14.7105,14.789,14.4976,14.4976,2800.0],["2006-03-14",14.5816,14.8506,14.2678,14.6993,5800.0],["2006-03-15",14.8226,14.8226,14.6825,14.6825,2900.0],["2006-03-16",14.5704,14.6713,14.4752,14.6545,8200.0],["2006-03-17",14.6545,14.6545,14.4527,14.52,40000.0],["2006-03-20",14.6209,14.6209,14.4135,14.5704,4500.0],["2006-03-21",14.0885,14.5704,14.0493,14.0885,9800.0],["2006-03-22",14.0156,14.0436,14.01,14.0268,2200.0],["2006-03-23",14.3014,14.3014,14.1277,14.2286,2600.0],["2006-03-24",14.4583,14.4583,14.2958,14.4583,2300.0],["2006-03-27",14.464,14.464,14.3182,14.4583,1000.0],["2006-03-28",14.5368,14.5704,14.464,14.464,1000.0],["2006-03-29",14.4583,14.4864,14.3407,14.4583,5700.0],["2006-03-30",14.3182,14.4303,14.2902,14.4023,1600.0],["2006-03-31",14.4023,14.4359,14.3351,14.4359,4500.0],["2006-04-03",14.5648,14.5648,14.0549,14.1333,8700.0],["2006-04-04",14.2286,14.279,14.1277,14.1277,900.0],["2006-04-05",14.01,14.0997,13.9596,14.0493,1300.0],["2006-04-06",13.982,14.2286,13.8419,14.2174,8500.0],["2006-04-07",14.2174,14.2678,13.8923,13.9148,6800.0],["2006-04-10",13.8195,13.9148,13.8195,13.8307,4800.0],["2006-04-11",13.7298,13.7298,13.1246,13.1862,5100.0],["2006-04-12",13.2759,13.3992,13.119,13.3095,13200.0],["2006-04-13",13.2535,13.3824,13.2535,13.3824,3400.0],["2006-04-17",13.5113,13.5113,13.3095,13.3319,4000.0],["2006-04-18",13.5169,14.1053,13.5169,14.1053,4100.0],["2006-04-19",14.0324,14.1838,13.9932,14.1838,6400.0],["2006-04-20",14.0044,14.0044,13.7859,13.8363,3300.0],["2006-04-21",14.5256,14.5256,13.36,13.9876,8500.0],["2006-04-24",14.1501,14.1501,13.7859,13.7859,4000.0],["2006-04-25",13.898,13.9932,13.7859,13.9932,5400.0],["2006-04-26",14.0661,14.1501,13.8195,13.8531,4900.0],["2006-04-27",13.7298,14.1501,13.7298,14.0885,4400.0],["2006-04-28",14.0997,14.3743,13.8307,14.2622,2100.0],["2006-05-01",14.1501,14.1501,13.7298,13.7298,6600.0],["2006-05-02",13.7859,14.223,13.7859,14.223,12500.0],["2006-05-03",14.3131,14.3131,14.1948,14.2511,600.0],["2006-05-04",14.0878,14.3638,14.0878,14.3638,700.0],["2006-05-05",14.3525,14.3638,14.1948,14.3638,2300.0],["2006-05-08",14.2511,14.3075,14.2511,14.2511,1200.0],["2006-05-09",14.223,14.4596,14.1666,14.1666,1800.0],["2006-05-10",14.2793,14.4089,14.1047,14.1047,2200.0],["2006-05-11",14.0822,14.0991,13.9695,13.9695,10200.0],["2006-05-12",14.0822,14.3469,14.0822,14.1441,44100.0],["2006-05-15",14.0822,14.2399,14.0822,14.2173,5300.0],["2006-05-16",14.3525,14.3525,14.223,14.223,1800.0],["2006-05-17",14.0822,14.2849,14.0822,14.1103,2400.0],["2006-05-18",14.0146,14.3075,13.9695,14.1216,3700.0],["2006-05-19",14.1216,14.2455,14.1216,14.2061,7400.0],["2006-05-22",14.2061,14.6454,14.1385,14.6116,6100.0],["2006-05-23",14.6398,14.6454,14.3638,14.3638,4300.0],["2006-05-24",14.3638,14.6229,14.2624,14.6229,4200.0],["2006-05-25",14.6229,14.6229,14.4258,14.561,4700.0],["2006-05-26",14.6454,14.6961,14.3075,14.6454,43900.0],["2006-05-30",14.7581,14.7637,14.3638,14.3638,7800.0],["2006-05-31",14.5384,14.7018,14.5328,14.6961,6200.0],["2006-06-01",14.8257,14.8426,14.4596,14.5046,22400.0],["2006-06-02",14.5328,14.6792,14.5046,14.6511,13900.0],["2006-06-05",14.5666,14.7525,14.4483,14.4821,7800.0],["2006-06-06",14.5046,14.561,14.3976,14.5046,7000.0],["2006-06-07",14.6398,14.6736,14.5046,14.5441,7200.0],["2006-06-08",14.5328,14.7919,14.5103,14.713,91600.0],["2006-06-09",14.6229,15.1242,14.6229,14.9665,5300.0],["2006-06-12",15.1017,15.1524,14.5215,14.5722,15900.0],["2006-06-13",14.5891,14.9271,14.4821,14.7975,6900.0],["2006-06-14",14.7975,14.8144,14.6398,14.6398,4300.0],["2006-06-15",14.7468,15.2087,14.7018,15.2087,35200.0],["2006-06-16",15.2087,15.2144,15.0961,15.0961,65100.0],["2006-06-19",15.2144,15.4284,15.1355,15.3552,9700.0],["2006-06-20",15.434,15.434,15.1524,15.1806,9000.0],["2006-06-21",15.3214,15.4341,15.282,15.3834,2600.0],["2006-06-22",15.434,15.4904,15.2144,15.4566,4400.0],["2006-06-23",15.1806,15.2425,15.1073,15.1186,3800.0],["2006-06-26",15.0116,15.6312,15.0116,15.5918,11500.0],["2006-06-27",15.6312,16.0537,15.5016,15.8114,14500.0],["2006-06-28",16.048,16.048,15.7945,15.8959,2400.0],["2006-06-29",16.0537,16.0537,15.6819,15.8847,11700.0],["2006-06-30",15.8227,15.879,14.7694,14.7694,81900.0],["2006-07-03",14.9102,15.5861,14.8595,15.4115,15700.0],["2006-07-05",15.1918,15.6256,14.9665,15.0566,13300.0],["2006-07-06",15.22,15.3383,14.8539,15.1186,10100.0],["2006-07-07",15.158,15.1918,14.9271,14.9271,3500.0],["2006-07-10",14.9271,15.0904,14.9271,15.0904,4800.0],["2006-07-11",14.9947,15.8847,14.837,15.8621,20400.0],["2006-07-12",15.7439,15.7776,15.2256,15.4115,9200.0],["2006-07-13",15.1749,15.603,14.8595,14.8595,10000.0],["2006-07-14",15.2932,15.2932,14.392,14.4765,7100.0],["2006-07-17",14.4765,14.6342,14.4765,14.4877,3100.0],["2006-07-18",14.7356,15.0623,14.6454,14.7863,5100.0],["2006-07-19",15.051,15.3383,14.775,15.3214,6900.0],["2006-07-20",15.6087,15.6087,15.0792,15.0792,5500.0],["2006-07-21",15.0735,15.0735,14.9271,15.0003,4100.0],["2006-07-24",15.3608,15.772,15.3608,15.772,6600.0],["2006-07-25",15.772,16.5606,15.7326,16.5606,20500.0],["2006-07-26",16.5606,16.893,16.2733,16.7296,18400.0],["2006-07-27",16.4761,16.4987,15.8396,15.9973,28400.0],["2006-07-28",16.003,16.4761,16.003,16.4705,21800.0],["2006-07-31",16.4761,16.9549,16.3973,16.9155,43500.0],["2006-08-01",16.9549,17.1802,16.8366,17.0619,6000.0],["2006-08-02",17.1183,17.3661,17.0676,17.3661,6000.0],["2006-08-03",17.5132,18.1017,17.451,17.683,15500.0],["2006-08-04",17.5811,18.0848,17.5755,18.0791,29800.0],["2006-08-07",18.1696,18.7808,17.9376,18.5544,35400.0],["2006-08-08",18.7298,18.8826,18.5205,18.6676,25700.0],["2006-08-09",18.6732,18.6732,17.6887,17.6887,25000.0],["2006-08-10",17.4453,17.4453,16.755,16.953,25500.0],["2006-08-11",16.7946,16.8682,16.5287,16.5287,6700.0],["2006-08-14",16.9757,17.1737,16.7493,16.8003,17300.0],["2006-08-15",16.9757,17.2303,16.7267,16.9757,8800.0],["2006-08-16",16.8908,17.2303,16.8625,16.8625,9900.0],["2006-08-17",16.9927,17.6208,16.8172,16.9757,19900.0],["2006-08-18",16.9757,17.7283,16.8399,17.5415,19600.0],["2006-08-21",17.5415,17.8188,17.4849,17.7735,16500.0],["2006-08-22",17.9942,18.3168,17.8131,18.2206,28500.0],["2006-08-23",18.3903,18.5035,17.915,18.0508,18600.0],["2006-08-24",18.2206,18.5884,17.9942,18.113,17300.0],["2006-08-25",18.0904,18.164,17.8471,17.8471,5100.0],["2006-08-28",17.9942,18.3451,17.666,17.7226,27300.0],["2006-08-29",17.7679,18.0734,17.5585,17.881,29400.0],["2006-08-30",17.8245,17.9772,17.7226,17.7905,9100.0],["2006-08-31",17.8245,18.0112,17.6264,17.7452,30500.0],["2006-09-01",17.9829,17.9829,17.6434,17.6547,15600.0],["2006-09-05",18.0395,18.6959,17.7962,18.6167,50800.0],["2006-09-06",18.6167,18.6167,18.3054,18.396,22100.0],["2006-09-07",18.362,18.4752,18.362,18.4639,14400.0],["2006-09-08",18.6506,18.6506,18.3733,18.4695,7400.0],["2006-09-11",18.6563,18.6619,18.4016,18.4526,9400.0],["2006-09-12",18.6053,18.6053,18.4243,18.5318,8200.0],["2006-09-13",18.5318,18.5318,18.4299,18.5318,21300.0],["2006-09-14",18.4752,18.5318,18.3111,18.5318,13600.0],["2006-09-15",18.5318,18.5318,18.4582,18.5091,24900.0],["2006-09-18",18.379,18.6733,18.379,18.4073,43800.0],["2006-09-19",18.2262,18.4752,18.0508,18.4299,20400.0],["2006-09-20",18.5318,18.5318,18.2092,18.3733,23000.0],["2006-09-21",18.4865,18.4922,18.1527,18.1527,4000.0],["2006-09-22",18.1583,18.362,17.5981,17.6038,27700.0],["2006-09-25",17.8528,18.2206,17.6604,18.0961,18100.0],["2006-09-26",18.2149,18.2149,17.8924,17.9489,6900.0],["2006-09-27",17.9659,17.9659,17.7056,17.8245,6800.0],["2006-09-28",17.9772,18.5601,17.9603,18.0282,37200.0],["2006-09-29",18.0282,18.0282,17.6434,17.683,24000.0],["2006-10-02",18.0055,18.1017,17.6377,17.9093,21000.0],["2006-10-03",17.7113,18.2489,17.7113,18.164,18700.0],["2006-10-04",18.1696,18.4356,17.9999,18.2432,16900.0],["2006-10-05",18.164,18.2488,18.1074,18.2488,16200.0],["2006-10-06",18.2771,18.2771,18.0678,18.164,13800.0],["2006-10-09",18.5148,18.5148,18.1809,18.1809,13500.0],["2006-10-10",18.1809,18.2488,18.1074,18.2488,11700.0],["2006-10-11",18.0508,18.2489,18.0508,18.1187,23900.0],["2006-10-12",18.2489,18.7185,18.1187,18.6393,15100.0],["2006-10-13",18.6563,19.2391,18.6563,19.1712,12200.0],["2006-10-16",19.1825,19.7201,19.0354,19.6918,12000.0],["2006-10-17",19.6918,19.8898,19.5277,19.805,16800.0],["2006-10-18",19.805,19.9464,19.5843,19.7427,7700.0],["2006-10-19",19.6352,20.0087,19.6352,19.7088,9900.0],["2006-10-20",19.7767,19.7767,18.9675,19.109,16900.0],["2006-10-23",19.1146,19.4428,19.1146,19.1486,7400.0],["2006-10-24",19.075,19.1259,18.7015,18.826,36400.0],["2006-10-25",18.9788,18.9788,18.362,18.4016,17600.0],["2006-10-26",18.379,18.4243,18.0508,18.1413,11000.0],["2006-10-27",18.4469,18.4469,18.1809,18.1923,11100.0],["2006-10-30",17.9763,18.1809,17.6239,17.8342,52000.0],["2006-10-31",17.7717,17.8285,17.6183,17.6239,66600.0],["2006-11-01",17.6182,17.7205,17.2204,17.2261,57900.0],["2006-11-02",17.192,17.3114,17.1124,17.2488,27300.0],["2006-11-03",17.2432,17.4819,17.1352,17.3568,19900.0],["2006-11-06",17.2773,17.5785,17.2773,17.4478,31800.0],["2006-11-07",17.3909,17.5898,17.3909,17.5046,18600.0],["2006-11-08",17.5046,18.1582,17.5046,18.1582,91900.0],["2006-11-09",18.1866,18.1866,17.6239,17.8456,8600.0],["2006-11-10",17.7717,17.9706,17.7717,17.9706,6400.0],["2006-11-13",17.8626,17.9138,17.6808,17.7831,12200.0],["2006-11-14",17.7603,18.1866,17.7319,18.1241,15900.0],["2006-11-15",18.0559,18.3571,17.9195,18.3571,18000.0],["2006-11-16",18.1582,18.4423,18.1582,18.2718,14400.0],["2006-11-17",18.232,18.3002,17.8172,17.891,4600.0],["2006-11-20",17.874,18.1582,17.7603,18.0161,13500.0],["2006-11-21",17.9138,18.1468,17.9138,18.1468,6500.0],["2006-11-22",18.1525,18.1809,17.9081,18.0161,2300.0],["2006-11-24",17.7944,17.999,17.7944,17.8456,1100.0],["2006-11-27",17.7888,17.8229,17.7035,17.7206,17800.0],["2006-11-28",17.7092,17.8854,17.6523,17.6523,16200.0],["2006-11-29",17.8513,17.9308,17.7603,17.8058,9100.0],["2006-11-30",17.8058,18.1866,17.4875,17.4875,17700.0],["2006-12-01",17.5614,17.6751,17.0215,17.2488,23700.0],["2006-12-04",17.1295,17.749,17.1295,17.749,4900.0],["2006-12-05",17.7092,17.9024,17.7092,17.7717,7800.0],["2006-12-06",17.7603,17.891,17.7603,17.891,3200.0],["2006-12-07",17.8456,17.9024,17.8456,17.8797,4800.0],["2006-12-08",17.8456,17.9024,17.7603,17.8285,16700.0],["2006-12-11",17.7888,17.8967,17.7262,17.8115,3700.0],["2006-12-12",17.8513,17.8911,17.7035,17.7603,10900.0],["2006-12-13",17.9024,17.9024,17.4478,17.6183,10100.0],["2006-12-14",17.3341,17.6183,17.3341,17.6183,15200.0],["2006-12-15",17.6183,17.6183,17.4193,17.533,16900.0],["2006-12-18",17.5387,17.5387,16.7885,16.8169,8500.0],["2006-12-19",16.7828,16.834,16.51,16.8112,7900.0],["2006-12-20",16.9931,17.0215,16.8396,16.9135,3900.0],["2006-12-21",16.9988,17.1863,16.5782,16.6009,4200.0],["2006-12-22",17.0045,17.0045,16.6009,16.6066,3400.0],["2006-12-26",16.4873,16.6748,16.4873,16.6123,14800.0],["2006-12-27",16.8112,16.9931,16.7942,16.7942,9500.0],["2006-12-28",16.7089,16.8453,16.5384,16.5384,53200.0],["2006-12-29",16.5441,16.6976,16.5441,16.6748,67100.0],["2007-01-03",16.8794,16.9078,16.51,16.6691,10000.0],["2007-01-04",16.6066,16.8794,16.6066,16.8567,8100.0],["2007-01-05",16.6805,16.7601,16.4816,16.51,11700.0],["2007-01-08",16.4191,16.4816,16.3395,16.3566,16400.0],["2007-01-09",16.3566,16.4873,16.277,16.3509,4700.0],["2007-01-10",16.2827,16.4304,16.2827,16.4077,5800.0],["2007-01-11",16.4816,16.7203,16.4361,16.6123,8100.0],["2007-01-12",16.7032,16.9135,16.7032,16.9135,4000.0],["2007-01-16",16.8851,16.8851,16.4134,16.4248,7000.0],["2007-01-17",16.4532,16.618,16.4077,16.4134,6200.0],["2007-01-18",16.4816,16.851,16.4816,16.7658,25400.0],["2007-01-19",16.7828,17.3284,16.7658,17.3284,9500.0],["2007-01-22",17.1238,17.3796,16.8567,16.8567,8100.0],["2007-01-23",16.7089,17.3057,16.7089,17.084,26400.0],["2007-01-24",17.3625,17.3909,17.0499,17.0783,85700.0],["2007-01-25",17.2147,17.3341,16.7601,17.1238,15100.0],["2007-01-26",17.2261,17.2829,16.8226,17.2829,9300.0],["2007-01-29",17.1522,17.4307,17.1522,17.2773,6800.0],["2007-01-30",17.4943,17.4943,17.1459,17.2144,6100.0],["2007-01-31",17.2201,17.3172,17.1002,17.2087,8500.0],["2007-02-01",17.2087,17.2201,16.946,16.946,5700.0],["2007-02-02",16.9403,16.9403,16.729,16.7461,4900.0],["2007-02-05",16.6775,16.8432,16.6775,16.7061,7500.0],["2007-02-06",16.7918,16.8203,16.6204,16.7518,9900.0],["2007-02-07",16.7461,16.7461,16.6261,16.6775,3500.0],["2007-02-08",16.6775,16.866,16.6261,16.8375,9700.0],["2007-02-09",16.7861,16.9974,16.7061,16.8318,34900.0],["2007-02-12",16.6718,16.9174,16.6718,16.9174,18300.0],["2007-02-13",16.9117,17.0145,16.826,16.9974,5100.0],["2007-02-14",17.0659,17.0659,16.6775,16.7175,6100.0],["2007-02-15",16.6261,16.6261,16.4377,16.4377,5300.0],["2007-02-16",16.569,16.569,16.4377,16.4377,4900.0],["2007-02-20",16.4377,16.7004,16.4262,16.4776,16300.0],["2007-02-21",16.4205,16.6661,16.3977,16.6661,17300.0],["2007-02-22",16.6147,16.6147,16.3634,16.6033,5300.0],["2007-02-23",16.5462,16.5462,16.3177,16.3805,14200.0],["2007-02-26",16.3349,16.4434,16.1178,16.2835,72700.0],["2007-02-27",16.1235,16.2835,15.9922,16.1921,54300.0],["2007-02-28",16.1921,16.5119,16.1921,16.3977,29500.0],["2007-03-01",16.1978,16.5405,16.1978,16.3577,10100.0],["2007-03-02",16.3577,16.5005,16.3577,16.3748,28200.0],["2007-03-05",16.4776,16.5462,16.3577,16.3577,62100.0],["2007-03-06",16.4548,16.5233,16.055,16.2892,7700.0],["2007-03-07",16.3406,16.3406,16.0207,16.1464,14400.0],["2007-03-08",16.2435,16.2435,15.9922,15.9922,13900.0],["2007-03-09",16.1521,16.1635,15.9922,16.0436,5700.0],["2007-03-12",16.0322,16.0436,15.9408,15.9636,4400.0],["2007-03-13",15.9579,15.9807,15.4896,15.5124,16800.0],["2007-03-14",15.5238,15.5695,15.3353,15.3525,29000.0],["2007-03-15",15.5581,15.6837,15.4267,15.6837,12500.0],["2007-03-16",15.7237,15.7237,15.3639,15.718,33300.0],["2007-03-19",15.6381,15.838,15.6381,15.838,7100.0],["2007-03-20",15.7066,15.838,15.678,15.8208,9000.0],["2007-03-21",15.8208,16.5405,15.7123,16.5405,3100.0],["2007-03-22",16.4377,16.4377,16.095,16.272,6600.0],["2007-03-23",16.1978,16.2663,16.0436,16.1007,3100.0],["2007-03-26",16.0721,16.095,15.9922,15.9922,2700.0],["2007-03-27",15.8894,15.9008,15.7751,15.7751,5200.0],["2007-03-28",15.8265,16.0436,15.8265,15.8494,13800.0],["2007-03-29",15.8437,16.0493,15.758,15.9922,11100.0],["2007-03-30",15.9351,16.0264,15.5353,16.0264,25400.0],["2007-04-02",15.8265,16.0264,15.8265,15.9979,14300.0],["2007-04-03",16.0322,16.1635,15.9693,15.9922,25600.0],["2007-04-04",15.9236,16.1007,15.9065,15.9065,10800.0],["2007-04-05",15.9008,15.9579,15.7466,15.9522,7100.0],["2007-04-09",16.0379,16.0778,15.9236,15.9236,8900.0],["2007-04-10",15.9693,16.015,15.7866,15.838,3200.0],["2007-04-11",15.8151,15.838,15.501,15.6952,8000.0],["2007-04-12",15.5924,15.5924,15.4267,15.4838,4400.0],["2007-04-13",15.421,15.7694,15.3239,15.7237,15000.0],["2007-04-16",15.8151,16.1292,15.678,15.7123,24200.0],["2007-04-17",15.6609,15.7009,15.5638,15.5809,2600.0],["2007-04-18",15.5067,15.5067,15.3639,15.421,6700.0],["2007-04-19",15.4325,15.4953,15.1926,15.2154,8400.0],["2007-04-20",15.4724,15.5067,15.3582,15.5067,7800.0],["2007-04-23",15.5181,15.6952,15.3068,15.5924,9900.0],["2007-04-24",15.5867,15.5867,15.3068,15.4324,7700.0],["2007-04-25",15.4667,15.6152,15.3239,15.4039,9200.0],["2007-04-26",15.3753,15.9922,15.3011,15.9351,42100.0],["2007-04-27",15.9922,16.2492,15.9522,16.0379,57800.0],["2007-04-30",16.2263,16.2263,15.8837,15.9008,22500.0],["2007-05-01",15.9639,16.2281,15.9008,16.2281,6100.0],["2007-05-02",16.2568,16.2798,16.0845,16.1649,18700.0],["2007-05-03",16.2281,16.2281,16.0443,16.0903,11100.0],["2007-05-04",16.2396,16.2683,16.0501,16.0903,9500.0],["2007-05-07",16.0903,16.3544,16.0903,16.1362,18500.0],["2007-05-08",16.0788,16.1535,16.0788,16.1535,16800.0],["2007-05-09",16.0788,16.1936,16.0214,16.1707,28900.0],["2007-05-10",16.1707,16.1707,15.8778,15.9927,20000.0],["2007-05-11",16.096,16.2109,16.0214,16.0788,2000.0],["2007-05-14",16.1133,16.2453,16.0214,16.0329,7200.0],["2007-05-15",15.9525,16.142,15.9352,15.9352,26800.0],["2007-05-16",16.0156,16.1305,15.9065,15.9927,8500.0],["2007-05-17",16.0041,16.0903,15.6826,16.0386,7300.0],["2007-05-18",15.9754,16.0386,15.918,16.0386,9800.0],["2007-05-21",15.9984,16.1362,15.9984,16.1305,16900.0],["2007-05-22",16.0788,16.3659,16.0788,16.1707,12400.0],["2007-05-23",16.1994,16.297,16.0271,16.0673,7600.0],["2007-05-24",15.9697,16.1247,15.9008,16.0099,15400.0],["2007-05-25",16.1018,16.1649,15.9525,15.9525,7800.0],["2007-05-29",16.0731,16.0788,15.941,16.0329,6800.0],["2007-05-30",15.9525,16.0903,15.9352,16.0673,20300.0],["2007-05-31",16.0788,16.1649,15.9754,15.9812,3300.0],["2007-06-01",16.1305,16.1764,15.9065,15.9869,5400.0],["2007-06-04",15.9927,16.0673,15.9295,15.9984,7200.0],["2007-06-05",15.9352,16.0329,15.9237,15.9984,13400.0],["2007-06-06",16.0099,16.0501,15.9295,15.9869,4800.0],["2007-06-07",15.9352,15.9697,15.9065,15.964,4300.0],["2007-06-08",15.8663,16.2109,15.8663,16.1822,15200.0],["2007-06-11",16.1018,16.2511,16.1018,16.1879,9700.0],["2007-06-12",16.1879,16.1879,15.9352,15.9352,15700.0],["2007-06-13",15.9065,16.096,15.8836,16.0156,26600.0],["2007-06-14",16.0156,16.3028,16.0156,16.1879,19600.0],["2007-06-15",16.4233,16.4233,15.8319,15.9525,69300.0],["2007-06-18",15.9352,16.2338,15.4758,15.7228,56200.0],["2007-06-19",15.5964,16.2511,15.5964,16.1305,15400.0],["2007-06-20",16.1305,16.2511,16.0042,16.0042,23400.0],["2007-06-21",15.9352,16.0845,15.9352,15.9697,15500.0],["2007-06-22",15.9984,16.1362,15.7055,15.7055,136300.0],["2007-06-25",15.7917,16.2798,15.6883,15.9812,40500.0],["2007-06-26",16.1477,16.2913,15.8376,16.0443,33300.0],["2007-06-27",16.0271,16.2511,16.0042,16.2166,21000.0],["2007-06-28",16.2166,16.3659,16.1133,16.3544,26200.0],["2007-06-29",16.2683,16.4348,16.1764,16.1936,24600.0],["2007-07-02",16.1649,16.5382,16.1649,16.4463,14500.0],["2007-07-03",16.5726,16.6243,16.4176,16.5899,10500.0],["2007-07-05",16.5554,16.6818,16.1534,16.2281,54100.0],["2007-07-06",16.2109,16.498,16.2109,16.3257,20700.0],["2007-07-09",16.3257,16.4004,16.2224,16.2338,42100.0],["2007-07-10",16.1822,16.1822,15.9008,15.9065,23200.0],["2007-07-11",15.918,15.9869,15.717,15.964,15100.0],["2007-07-12",15.9697,16.2683,15.9467,16.2683,7300.0],["2007-07-13",16.1075,16.1075,15.9352,16.096,5400.0],["2007-07-16",16.0788,16.1075,15.8204,16.0329,55000.0],["2007-07-17",16.0271,16.3774,15.9927,16.1075,17500.0],["2007-07-18",16.0616,16.0903,15.5907,15.7974,36500.0],["2007-07-19",15.9065,16.0845,15.8204,15.8893,5500.0],["2007-07-20",15.8549,16.0386,15.3495,15.9352,30800.0],["2007-07-23",15.9352,16.0673,15.8434,15.9754,9900.0],["2007-07-24",16.0329,16.1305,15.5218,15.9295,48100.0],["2007-07-25",15.4127,16.0788,15.4127,15.9065,25100.0],["2007-07-26",15.6768,15.9352,15.6596,15.6941,26400.0],["2007-07-27",15.5792,15.8319,14.8901,14.9073,14600.0],["2007-07-30",14.9016,15.763,14.8729,15.6653,17900.0],["2007-07-31",15.7917,15.9352,15.4184,15.4184,23000.0],["2007-08-01",15.3151,15.9352,15.3151,15.9352,13700.0],["2007-08-02",15.9352,15.9352,15.5907,15.7228,21300.0],["2007-08-03",15.613,15.7574,14.6773,14.8679,34100.0],["2007-08-06",14.7639,15.5033,14.7639,15.3358,24800.0],["2007-08-07",15.2607,15.6477,15.2202,15.3589,82500.0],["2007-08-08",15.5379,15.5957,15.0585,15.2953,43200.0],["2007-08-09",15.0585,15.5322,15.0585,15.3127,18300.0],["2007-08-10",15.2607,16.0289,15.2491,16.0289,58800.0],["2007-08-13",16.0289,16.1733,15.4744,15.4744,29000.0],["2007-08-14",15.3762,15.9885,15.3415,15.5841,12800.0],["2007-08-15",15.7401,16.2773,15.6188,15.6188,24400.0],["2007-08-16",15.7632,16.1733,15.6708,15.9076,61700.0],["2007-08-17",16.1733,16.4621,15.948,16.0578,68900.0],["2007-08-20",16.1271,16.5545,16.1271,16.5545,16700.0],["2007-08-21",16.3177,16.8202,16.3177,16.595,29800.0],["2007-08-22",16.7914,17.6751,16.6527,17.6751,25400.0],["2007-08-23",17.8311,18.6628,16.9531,17.1784,25300.0],["2007-08-24",17.2592,17.4267,16.3697,17.4267,15800.0],["2007-08-27",17.4383,17.5307,17.1668,17.1668,21600.0],["2007-08-28",16.9935,17.0975,16.491,16.5834,9700.0],["2007-08-29",16.7105,16.8549,16.1791,16.8549,12900.0],["2007-08-30",16.5892,17.0975,16.5892,16.6181,22600.0],["2007-08-31",16.826,16.9069,16.4506,16.6354,13100.0],["2007-09-04",16.4968,16.4968,16.2022,16.3813,6700.0],["2007-09-05",16.2484,16.3235,16.1906,16.2369,6400.0],["2007-09-06",16.1733,16.4332,16.1733,16.3177,13000.0],["2007-09-07",16.1733,16.1906,15.9307,16.0405,10100.0],["2007-09-10",16.1098,16.1791,15.9596,16.0693,10700.0],["2007-09-11",16.1675,16.491,16.1675,16.4506,7200.0],["2007-09-12",16.3581,16.3581,16.1098,16.2426,6800.0],["2007-09-13",16.2542,16.5199,16.2022,16.4332,12700.0],["2007-09-14",16.4217,16.491,16.3062,16.3928,8200.0],["2007-09-17",16.387,16.4852,16.1906,16.4679,16700.0],["2007-09-18",16.4621,17.5076,16.4621,17.3285,38300.0],["2007-09-19",17.3286,17.6174,17.2188,17.4152,50800.0],["2007-09-20",17.3286,17.3286,17.0628,17.3112,17300.0],["2007-09-21",17.3979,17.6174,16.9358,17.0282,64000.0],["2007-09-24",16.8953,17.0109,16.7509,16.8029,31100.0],["2007-09-25",16.7625,16.9762,16.6527,16.7625,20200.0],["2007-09-26",16.9242,17.0744,16.7625,17.0744,25600.0],["2007-09-27",17.1148,17.1322,16.9878,17.0397,34800.0],["2007-09-28",17.0282,17.2419,16.5257,16.5545,29100.0],["2007-10-01",16.5141,17.1437,16.4852,17.1437,17400.0],["2007-10-02",17.0397,17.1957,16.8549,17.1726,40900.0],["2007-10-03",17.0051,17.3748,16.9358,17.0744,62600.0],["2007-10-04",17.1784,17.4729,16.7971,17.2419,30300.0],["2007-10-05",17.4672,18.247,17.161,18.247,44500.0],["2007-10-08",18.1372,18.4087,17.7964,18.0563,23500.0],["2007-10-09",18.1141,18.2527,17.4441,17.9408,46100.0],["2007-10-10",17.7675,18.3336,17.6174,18.3336,15800.0],["2007-10-11",18.3914,18.5358,17.8311,17.8831,12400.0],["2007-10-12",17.86,18.3278,17.8195,18.0101,31800.0],["2007-10-15",18.1372,18.143,17.0744,17.2361,12100.0],["2007-10-16",17.2246,17.4672,17.0975,17.3748,10100.0],["2007-10-17",17.5192,17.5769,16.7509,17.1784,14100.0],["2007-10-18",17.1264,17.2188,16.8145,17.1495,4700.0],["2007-10-19",17.1784,17.1784,16.0809,16.1155,28500.0],["2007-10-22",16.0809,16.7047,15.8267,15.9769,30800.0],["2007-10-23",15.7805,16.1733,15.5322,15.6881,72800.0],["2007-10-24",15.5379,15.6766,15.1856,15.6419,91000.0],["2007-10-25",15.6881,16.0289,15.3358,15.8614,69200.0],["2007-10-26",16.1098,16.1098,15.4513,15.6246,26400.0],["2007-10-29",15.7286,16.0116,15.4513,15.5553,12300.0],["2007-10-30",15.6192,15.8109,15.3868,15.5785,48400.0],["2007-10-31",15.6075,15.9794,15.4565,15.7935,51900.0],["2007-11-01",15.5785,15.7354,15.2996,15.3577,42400.0],["2007-11-02",15.7586,15.8516,15.3926,15.4855,28900.0],["2007-11-05",15.3984,15.5901,15.2473,15.3286,59800.0],["2007-11-06",15.4623,15.4623,15.0497,15.2647,34000.0],["2007-11-07",15.0497,15.1078,14.765,14.765,63200.0],["2007-11-08",14.8812,15.102,14.7011,14.8231,141700.0],["2007-11-09",14.7011,15.2531,14.5732,14.9277,81400.0],["2007-11-12",14.9045,15.8632,14.9045,15.3403,50800.0],["2007-11-13",15.5146,15.8458,15.5146,15.6889,26100.0],["2007-11-14",15.8226,15.9794,15.4449,15.6889,17100.0],["2007-11-15",15.5843,15.9446,15.0788,15.0904,18300.0],["2007-11-16",15.1253,15.6134,14.7243,15.4216,12800.0],["2007-11-19",15.2357,15.2357,14.0212,14.4687,37700.0],["2007-11-20",14.6662,15.1195,14.6662,15.1136,23200.0],["2007-11-21",15.0846,15.1659,14.7127,14.7592,117300.0],["2007-11-23",15.0555,15.3112,14.7127,15.2763,9600.0],["2007-11-26",15.1195,15.1195,14.7882,14.7941,20600.0],["2007-11-27",14.7941,15.2705,14.736,14.736,25200.0],["2007-11-28",14.9277,15.5436,14.7592,15.4565,42500.0],["2007-11-29",15.3984,15.3984,14.7011,14.887,30300.0],["2007-11-30",14.9626,15.1136,14.4861,14.5035,25100.0],["2007-12-03",14.7069,14.7069,14.2362,14.2362,44200.0],["2007-12-04",14.2537,14.3815,14.2362,14.242,18600.0],["2007-12-05",14.5733,14.8057,14.3002,14.7999,26700.0],["2007-12-06",14.6953,14.8231,14.3815,14.6488,42600.0],["2007-12-07",14.6604,14.8754,14.2362,14.3641,57300.0],["2007-12-10",14.2595,14.7011,14.2595,14.6953,47400.0],["2007-12-11",14.8522,14.8522,14.2072,14.2943,30500.0],["2007-12-12",14.6953,15.0788,14.2943,14.3989,42600.0],["2007-12-13",14.306,14.9161,14.2885,14.887,31500.0],["2007-12-14",14.8173,14.8289,14.4338,14.5326,21600.0],["2007-12-17",14.5326,14.7011,14.5326,14.6255,8900.0],["2007-12-18",14.7766,15.4332,14.643,15.4042,18200.0],["2007-12-19",15.2822,15.3461,14.6895,14.9103,19000.0],["2007-12-20",15.0962,15.0962,14.7011,14.9568,29100.0],["2007-12-21",15.288,15.4913,14.7301,15.4623,99500.0],["2007-12-24",15.2647,15.2647,15.0265,15.1776,6900.0],["2007-12-26",15.3751,15.6134,15.1776,15.6076,13000.0],["2007-12-27",15.3868,15.3868,15.195,15.195,18700.0],["2007-12-28",15.503,15.503,14.5384,14.5616,9500.0],["2007-12-31",14.5384,15.4274,14.3815,14.4629,16100.0],["2008-01-02",14.3815,14.5268,13.9457,13.9515,18000.0],["2008-01-03",14.0038,14.2827,13.8004,13.8004,20200.0],["2008-01-04",13.5912,13.5912,12.8126,13.1031,44200.0],["2008-01-07",13.1903,14.3815,13.1729,13.6842,16400.0],["2008-01-08",13.7249,14.1665,13.3414,13.3414,25000.0],["2008-01-09",13.3646,14.0735,13.3646,13.9399,24500.0],["2008-01-10",13.8353,14.5616,13.6552,14.3234,31700.0],["2008-01-11",14.242,14.4454,13.4285,13.7075,20400.0],["2008-01-14",13.8237,13.8237,13.4402,13.5622,19500.0],["2008-01-15",13.3995,13.6552,13.3995,13.5912,8000.0],["2008-01-16",13.4983,14.1316,13.4983,13.7075,29700.0],["2008-01-17",13.7307,13.9922,12.9753,13.3065,26900.0],["2008-01-18",13.2252,13.3065,12.7196,12.9985,45600.0],["2008-01-22",13.0044,14.2362,12.4059,13.7307,20400.0],["2008-01-23",12.8998,13.998,12.894,13.6261,39000.0],["2008-01-24",13.568,13.8527,13.2194,13.2949,20800.0],["2008-01-25",14.3369,14.3369,13.2305,13.4471,30500.0],["2008-01-28",13.4471,13.611,13.0256,13.611,35200.0],["2008-01-29",13.7223,13.8745,13.3651,13.5408,21600.0],["2008-01-30",13.4705,13.974,13.4705,13.5583,23800.0],["2008-01-31",13.4003,13.8862,13.4003,13.6637,54700.0],["2008-02-01",13.7457,14.0618,13.4764,13.933,14900.0],["2008-02-04",14.0384,14.1555,13.5408,13.6461,45400.0],["2008-02-05",13.371,13.7457,13.371,13.4822,33000.0],["2008-02-06",13.6169,13.8862,13.5525,13.7632,29000.0],["2008-02-07",13.7398,14.3428,13.6988,14.1262,32000.0],["2008-02-08",13.6988,14.1964,13.611,13.611,15100.0],["2008-02-11",13.6461,14.0676,13.6227,13.851,24900.0],["2008-02-12",13.9037,14.1262,13.6052,13.8276,19200.0],["2008-02-13",13.9915,14.2726,13.7515,14.255,10600.0],["2008-02-14",13.9271,14.132,13.611,13.7574,18100.0],["2008-02-15",13.693,14.0852,13.6696,13.8686,23900.0],["2008-02-19",14.0384,14.1613,13.8276,13.933,61500.0],["2008-02-20",13.8628,14.214,13.611,13.9037,44700.0],["2008-02-21",14.0091,14.1028,13.611,13.7047,18200.0],["2008-02-22",13.7632,14.0501,13.5525,13.892,34300.0],["2008-02-25",13.4998,14.1496,13.4998,13.8803,31300.0],["2008-02-26",13.8159,14.0384,13.8042,13.8569,18500.0],["2008-02-27",13.5583,13.9623,13.5525,13.7223,35800.0],["2008-02-28",13.6403,13.7574,13.1134,13.4705,22800.0],["2008-02-29",13.4647,13.8159,13.0959,13.0959,67800.0],["2008-03-03",13.1251,13.7105,13.1134,13.371,25500.0],["2008-03-04",13.3593,13.4705,13.2481,13.4178,41200.0],["2008-03-05",13.4647,13.6579,12.9905,13.2012,39300.0],["2008-03-06",13.1602,13.2949,12.3231,12.446,36600.0],["2008-03-07",12.288,12.7856,11.767,12.0889,52100.0],["2008-03-10",12.1592,12.206,11.9133,11.9192,28100.0],["2008-03-11",12.2821,12.3055,11.4801,12.1182,81500.0],["2008-03-12",12.1592,12.288,11.9133,11.9367,24300.0],["2008-03-13",11.7787,12.1065,11.7435,12.0245,12500.0],["2008-03-14",12.1533,12.1533,11.3864,11.6147,10800.0],["2008-03-17",11.6967,11.6967,10.5376,10.7893,27700.0],["2008-03-18",11.0703,11.9953,10.6839,11.8606,25700.0],["2008-03-19",11.9718,12.3114,11.6908,11.8138,16900.0],["2008-03-20",14.0501,14.0501,12.5221,14.0267,88100.0],["2008-03-24",14.1086,14.3428,14.0969,14.3428,10600.0],["2008-03-25",14.0911,14.2608,13.6286,14.0501,18000.0],["2008-03-26",14.0501,14.0501,13.6637,13.9389,11100.0],["2008-03-27",13.9389,14.2316,13.4998,14.0033,30600.0],["2008-03-28",14.0501,14.2316,13.4764,13.4764,12300.0],["2008-03-31",13.4412,14.1262,12.6217,12.6509,17700.0],["2008-04-01",12.85,13.6637,12.768,13.3593,22500.0],["2008-04-02",13.4647,13.5232,12.5397,12.8383,9900.0],["2008-04-03",12.7329,13.3066,12.5221,12.85,19100.0],["2008-04-04",12.8851,13.2773,11.9601,12.0831,21000.0],["2008-04-07",11.9953,12.0304,11.8313,11.8957,9400.0],["2008-04-08",11.7787,12.0479,11.5679,12.0479,13000.0],["2008-04-09",11.8489,12.0889,11.3747,11.3747,12200.0],["2008-04-10",11.3279,11.4625,11.2284,11.3279,9100.0],["2008-04-11",11.1581,11.4098,10.9005,10.9005,10000.0],["2008-04-14",10.9005,10.9415,10.8303,10.8303,10300.0],["2008-04-15",10.8303,11.4157,10.8303,11.4157,12200.0],["2008-04-16",11.2986,12.3758,11.2342,12.3524,21400.0],["2008-04-17",12.3231,12.3524,12.007,12.1533,8700.0],["2008-04-18",12.4929,12.5865,11.8548,11.9192,23000.0],["2008-04-21",11.8548,12.2294,11.164,11.3103,10900.0],["2008-04-22",12.5748,12.5748,11.1815,11.6265,20400.0],["2008-04-23",11.6967,12.9436,11.6147,12.0421,11000.0],["2008-04-24",12.0245,12.9671,12.0245,12.487,11400.0],["2008-04-25",12.8734,13.3359,12.8031,13.0841,24000.0],["2008-04-28",13.0432,13.4178,12.7797,13.2832,19700.0],["2008-04-29",13.0001,13.4778,12.7405,13.3127,9500.0],["2008-04-30",13.3835,13.5958,12.7464,12.7464,11400.0],["2008-05-01",12.5341,13.9438,12.4987,13.9438,14700.0],["2008-05-02",14.1561,14.1561,12.3925,12.7287,16100.0],["2008-05-05",12.8821,14.0087,12.4279,12.4279,22800.0],["2008-05-06",12.4102,14.1561,12.4102,13.5368,39300.0],["2008-05-07",12.7759,13.9025,12.0445,12.1861,24000.0],["2008-05-08",12.2864,12.7346,11.9796,12.3276,28400.0],["2008-05-09",12.2923,12.8821,12.1212,12.6462,15800.0],["2008-05-12",12.711,13.5368,12.711,13.1711,12400.0],["2008-05-13",13.354,13.5309,12.599,12.8644,13100.0],["2008-05-14",13.0413,13.3717,12.9942,13.295,12100.0],["2008-05-15",13.1239,13.3245,12.5459,13.0414,25800.0],["2008-05-16",13.3481,13.5663,12.251,12.5223,28100.0],["2008-05-19",12.3748,13.0591,12.1507,12.947,34200.0],["2008-05-20",12.9116,12.9116,12.1507,12.658,14100.0],["2008-05-21",12.7877,13.0885,12.1507,12.5105,59800.0],["2008-05-22",12.7346,13.1829,12.6344,12.8172,7100.0],["2008-05-23",12.6816,13.0178,12.2687,12.3984,12100.0],["2008-05-27",12.6403,13.0296,12.31,12.658,29700.0],["2008-05-28",12.8172,12.9706,12.8172,12.947,9100.0],["2008-05-29",12.9352,13.2714,12.6462,13.2596,16300.0],["2008-05-30",13.2419,13.2419,12.5577,12.9942,32700.0],["2008-06-02",12.9057,12.9942,12.1566,12.3925,20000.0],["2008-06-03",12.6462,12.8172,12.3866,12.3866,14100.0],["2008-06-04",12.3866,12.9529,12.3807,12.7228,11600.0],["2008-06-05",12.9706,12.9765,12.7051,12.7995,20700.0],["2008-06-06",12.6639,12.9765,12.0209,12.0209,14200.0],["2008-06-09",12.192,12.4161,11.5196,11.7732,33400.0],["2008-06-10",11.6375,12.1094,11.5373,11.8735,37000.0],["2008-06-11",11.7732,12.2628,11.6788,11.8086,18900.0],["2008-06-12",12.1507,12.1507,11.6847,11.7732,13200.0],["2008-06-13",11.9207,12.1507,11.4783,11.4901,24000.0],["2008-06-16",11.4724,11.4724,10.9179,11.0123,39300.0],["2008-06-17",10.9769,11.5019,10.9179,10.9297,49700.0],["2008-06-18",10.9651,11.207,10.334,10.3399,33400.0],["2008-06-19",10.3399,10.9769,10.1157,10.2514,28400.0],["2008-06-20",10.1688,10.505,9.7736,10.0155,71500.0],["2008-06-23",10.3753,10.6171,9.7265,9.7265,22800.0],["2008-06-24",9.7324,10.5994,9.7324,9.7501,25000.0],["2008-06-25",9.8149,10.2986,9.8149,9.9978,26500.0],["2008-06-26",10.3458,10.3458,9.75,10.0037,47800.0],["2008-06-27",9.8267,10.1688,9.7559,10.045,200400.0],["2008-06-30",9.9919,10.1629,9.697,9.7324,28100.0],["2008-07-01",9.7265,9.927,9.5141,9.8562,32500.0],["2008-07-02",9.8149,9.868,9.5731,9.6675,42800.0],["2008-07-03",9.6498,10.2927,9.6321,9.6793,11600.0],["2008-07-07",9.7736,10.0214,8.6883,9.0953,88700.0],["2008-07-08",9.1189,9.1425,8.1339,8.6765,96700.0],["2008-07-09",8.535,9.0128,8.535,8.706,47400.0],["2008-07-10",8.4111,8.7591,8.4052,8.7591,35200.0],["2008-07-11",8.4288,8.8476,8.3993,8.7591,57200.0],["2008-07-14",8.8476,8.8476,8.2578,8.4701,27700.0],["2008-07-15",8.3462,8.6588,8.2106,8.2519,45900.0],["2008-07-16",8.3698,8.7768,7.9628,8.7119,46600.0],["2008-07-17",8.8476,9.2487,8.7414,9.0658,25700.0],["2008-07-18",9.1248,9.6498,8.942,9.054,34800.0],["2008-07-21",9.054,9.7206,8.9951,9.4728,19800.0],["2008-07-22",9.3843,12.2687,9.1956,11.148,43000.0],["2008-07-23",11.0654,11.7968,10.741,11.3249,44400.0],["2008-07-24",12.0917,12.888,11.0772,11.2011,38600.0],["2008-07-25",11.3485,11.7791,11.3249,11.6434,31300.0],["2008-07-28",11.4724,11.4783,10.3517,10.6289,31600.0],["2008-07-29",10.7956,11.8675,10.6289,11.1589,47800.0],["2008-07-30",11.01,11.2541,10.7778,11.1827,11200.0],["2008-07-31",10.9743,11.4625,10.8314,11.2363,14400.0],["2008-08-01",10.7182,11.2899,10.6587,11.0755,71000.0],["2008-08-04",10.8671,10.8969,10.4503,10.5217,28400.0],["2008-08-05",10.6706,11.0934,10.23,10.4384,42100.0],["2008-08-06",10.4324,10.5336,9.7179,10.0215,69100.0],["2008-08-07",9.9501,9.9501,9.4797,9.4797,14900.0],["2008-08-08",9.3129,10.0513,9.1522,10.0394,25600.0],["2008-08-11",10.1823,11.3137,9.7417,11.1529,35200.0],["2008-08-12",11.016,11.272,10.8373,11.2541,23200.0],["2008-08-13",11.3316,11.3792,10.8135,11.0517,70800.0],["2008-08-14",10.8492,11.3137,10.8492,11.147,16500.0],["2008-08-15",11.3792,11.528,10.361,10.4681,42100.0],["2008-08-18",10.4741,10.5396,9.9501,10.2002,15700.0],["2008-08-19",9.9441,10.218,9.9144,9.9918,17500.0],["2008-08-20",10.0215,10.3431,9.8667,9.9858,5300.0],["2008-08-21",9.825,10.4979,9.4201,9.4618,28800.0],["2008-08-22",9.4142,9.6762,9.3844,9.4261,34400.0],["2008-08-25",9.5214,9.7595,9.0331,9.1284,13000.0],["2008-08-26",9.1522,9.438,8.9854,9.2891,7700.0],["2008-08-27",9.2474,9.6881,9.2474,9.5214,9000.0],["2008-08-28",9.3308,9.7715,9.3189,9.5214,7800.0],["2008-08-29",9.5154,9.5214,9.307,9.4082,11700.0],["2008-09-02",9.694,9.694,9.2713,9.3427,6900.0],["2008-09-03",9.4559,9.4559,9.2058,9.3784,35700.0],["2008-09-04",9.2891,9.5571,9.2891,9.4082,86400.0],["2008-09-05",9.4916,9.6524,9.3904,9.6524,26800.0],["2008-09-08",9.837,9.837,9.4678,9.6107,49800.0],["2008-09-09",9.6226,9.8191,9.5273,9.5273,12200.0],["2008-09-10",9.7238,9.9501,9.5273,9.6762,21600.0],["2008-09-11",9.6464,9.7,9.5988,9.6583,24300.0],["2008-09-12",9.6643,9.6762,9.5571,9.6285,9500.0],["2008-09-15",9.5511,9.6524,9.5273,9.5273,28700.0],["2008-09-16",9.3844,9.7953,9.3844,9.7953,50600.0],["2008-09-17",9.5511,9.6345,9.2296,9.2772,19600.0],["2008-09-18",9.4856,11.9032,9.1224,11.9032,46700.0],["2008-09-19",13.0762,13.761,11.8615,13.761,130200.0],["2008-09-22",13.4514,14.291,12.5641,13.3025,23500.0],["2008-09-23",12.9691,13.1001,12.189,12.8976,36400.0],["2008-09-24",12.2724,13.1001,12.0759,12.1414,5400.0],["2008-09-25",13.0226,13.0405,12.3081,12.4272,19200.0],["2008-09-26",12.4927,12.5046,11.9627,12.4689,8400.0],["2008-09-29",12.0461,13.1001,11.7067,11.7067,16200.0],["2008-09-30",13.1001,13.505,12.2009,12.4212,13300.0],["2008-10-01",12.6296,12.8797,11.8139,12.2962,10600.0],["2008-10-02",12.2724,12.5641,11.8615,12.0223,44600.0],["2008-10-03",12.0104,12.8321,11.6829,11.6829,5200.0],["2008-10-06",11.534,13.1001,11.3137,13.0524,13100.0],["2008-10-07",11.9925,12.85,11.2482,11.7484,14300.0],["2008-10-08",11.2065,13.7253,11.1112,12.9333,13300.0],["2008-10-09",12.9274,12.9274,8.783,8.908,52600.0],["2008-10-10",8.9259,10.0335,8.3364,9.8965,34700.0],["2008-10-13",10.2478,12.6118,9.825,12.6118,35600.0],["2008-10-14",13.4573,13.5407,12.3081,12.85,22800.0],["2008-10-15",12.4808,13.5705,12.2128,12.2545,11700.0],["2008-10-16",12.2069,13.8086,12.2069,13.4395,27100.0],["2008-10-17",13.0941,14.5887,12.8083,13.9039,36600.0],["2008-10-20",14.291,14.291,12.7428,13.1239,33500.0],["2008-10-21",13.3799,13.3799,11.5578,11.7484,17800.0],["2008-10-22",11.5876,12.5225,11.3137,11.403,18800.0],["2008-10-23",11.4387,11.7722,11.1231,11.1648,9800.0],["2008-10-24",10.7242,11.2422,10.7182,10.8611,12100.0],["2008-10-27",10.8972,13.4998,10.8972,11.8709,14500.0],["2008-10-28",12.3518,12.7545,11.342,12.2676,16900.0],["2008-10-29",12.2496,12.7545,11.6726,12.4539,16500.0],["2008-10-30",12.6823,13.8003,11.913,12.0031,25000.0],["2008-10-31",12.496,12.6523,11.6245,11.9971,28100.0],["2008-11-03",11.919,12.8566,11.6605,12.0152,19500.0],["2008-11-04",11.9611,12.7665,11.4201,12.7064,10700.0],["2008-11-05",12.478,12.7665,11.5463,11.919,8800.0],["2008-11-06",12.1053,12.4239,11.4682,12.1414,8200.0],["2008-11-07",12.2676,12.3518,11.5944,11.8829,8100.0],["2008-11-10",12.1053,12.2917,11.7327,12.1053,14200.0],["2008-11-11",11.931,12.3217,11.8469,12.0272,18400.0],["2008-11-12",11.7507,11.8228,10.7169,10.7169,8400.0],["2008-11-13",10.8551,12.0753,10.4885,11.7747,11700.0],["2008-11-14",10.9753,11.5884,10.7049,10.7289,7400.0],["2008-11-17",10.6688,11.2939,10.6688,11.2218,4600.0],["2008-11-18",10.8551,11.1857,10.5666,10.9453,7400.0],["2008-11-19",10.5245,10.807,9.9836,9.9836,11800.0],["2008-11-20",9.7672,10.5786,8.9197,8.9197,15200.0],["2008-11-21",9.3465,9.6169,8.4449,8.6012,19600.0],["2008-11-24",9.0279,9.8514,8.487,9.8514,15100.0],["2008-11-25",10.1399,10.9874,9.659,10.9874,9600.0],["2008-11-26",10.6628,12.0212,10.3082,12.0212,15800.0],["2008-11-28",11.8469,12.1174,11.6786,12.1174,1900.0],["2008-12-01",11.6245,12.0212,10.1098,10.1098,15300.0],["2008-12-02",10.4584,10.4825,9.7672,10.4825,15400.0],["2008-12-03",10.0677,12.0212,10.0317,11.8469,7200.0],["2008-12-04",11.5644,12.0212,10.8431,10.8431,9700.0],["2008-12-05",10.5907,12.1474,10.1519,12.0092,12300.0],["2008-12-08",12.3217,12.9168,11.5884,12.9168,37300.0],["2008-12-09",12.6944,12.9228,11.7447,12.8386,10700.0],["2008-12-10",12.9228,13.1632,12.1895,13.1031,11100.0],["2008-12-11",12.8146,12.9949,11.943,11.943,14200.0],["2008-12-12",11.6004,13.1512,11.1496,12.8807,25200.0],["2008-12-15",12.9228,13.2113,11.9731,12.2436,4100.0],["2008-12-16",12.5501,13.1932,11.7627,12.9829,27200.0],["2008-12-17",12.7485,13.1932,12.7064,12.9408,15900.0],["2008-12-18",12.8807,13.1993,12.0152,12.3157,19800.0],["2008-12-19",12.8386,12.8386,12.0873,12.3578,38400.0],["2008-12-22",12.3578,13.0911,11.8409,13.0911,16100.0],["2008-12-23",12.9709,13.049,12.0392,12.9829,10300.0],["2008-12-24",12.9528,13.1812,12.2977,12.9168,6700.0],["2008-12-26",13.0129,13.1632,12.6583,13.1572,8500.0],["2008-12-29",13.1452,13.1452,12.6703,12.8266,4200.0],["2008-12-30",13.067,13.1632,12.3998,12.5982,10800.0],["2008-12-31",12.5681,13.043,12.4539,12.6222,33900.0],["2009-01-02",12.6222,12.9889,12.3818,12.6222,15900.0],["2009-01-05",12.7905,12.8326,12.5261,12.6222,8000.0],["2009-01-06",12.6222,12.7905,12.496,12.6102,9300.0],["2009-01-07",12.3818,12.3818,11.4502,11.7327,17000.0],["2009-01-08",11.8589,12.0933,11.6305,12.0933,17300.0],["2009-01-09",12.0212,12.0212,11.4081,11.4081,13300.0],["2009-01-12",11.7747,11.8228,10.6808,10.7049,21700.0],["2009-01-13",10.6087,11.2037,10.5245,11.2037,12300.0],["2009-01-14",10.8371,11.1977,10.0677,10.0677,29400.0],["2009-01-15",10.0918,10.3382,9.8814,10.3382,12300.0],["2009-01-16",10.2961,10.8431,10.0076,10.3683,33300.0],["2009-01-20",10.1519,10.3923,9.1481,9.1541,19600.0],["2009-01-21",9.3344,9.6951,9.0159,9.6951,11800.0],["2009-01-22",9.4547,9.7011,9.058,9.064,5000.0],["2009-01-23",9.0219,9.052,8.4389,9.052,8300.0],["2009-01-26",8.7995,9.3825,8.1924,8.4208,20800.0],["2009-01-27",8.4148,8.5651,7.7236,7.8258,31800.0],["2009-01-28",8.4148,8.4329,8.1804,8.3066,10900.0],["2009-01-29",8.1444,8.1864,7.94,7.94,6700.0],["2009-01-30",7.8138,7.8138,7.363,7.363,22200.0],["2009-02-02",7.2127,7.8138,7.2127,7.7777,8100.0],["2009-02-03",7.8989,7.8989,7.3052,7.699,16800.0],["2009-02-04",7.7232,7.8867,7.4688,7.5233,12000.0],["2009-02-05",7.4264,7.8746,7.4264,7.7474,12000.0],["2009-02-06",7.7111,7.8443,7.7111,7.8383,10300.0],["2009-02-09",7.8443,7.8746,7.7595,7.8201,7000.0],["2009-02-10",7.7535,7.7898,6.96,6.9842,14700.0],["2009-02-11",7.0084,7.1356,6.7601,6.8146,16200.0],["2009-02-12",6.7055,7.0448,6.6692,6.8388,12600.0],["2009-02-13",6.8812,7.2628,6.3603,6.4935,29100.0],["2009-02-17",6.3603,6.4451,6.0574,6.124,19800.0],["2009-02-18",6.2149,6.2149,5.7909,5.912,31100.0],["2009-02-19",6.0211,6.0211,5.6879,5.6879,15700.0],["2009-02-20",5.8333,5.8817,5.0034,5.1488,34200.0],["2009-02-23",5.2336,5.3608,4.3492,4.3492,19600.0],["2009-02-24",4.434,4.5794,4.1796,4.3916,83200.0],["2009-02-25",4.3613,4.4219,4.0887,4.1009,33900.0],["2009-02-26",4.222,4.2705,3.7556,3.9313,131700.0],["2009-02-27",3.8404,3.9191,3.695,3.8343,39300.0],["2009-03-02",3.7859,3.8828,3.695,3.695,48000.0],["2009-03-03",3.7677,4.4522,3.7677,4.0342,33800.0],["2009-03-04",4.119,4.5612,4.0706,4.2886,81300.0],["2009-03-05",4.2523,4.6521,4.0039,4.2584,51900.0],["2009-03-06",4.3129,4.64,4.2826,4.64,16100.0],["2009-03-09",4.4825,4.955,4.4825,4.6581,12600.0],["2009-03-10",4.7853,5.1549,4.7853,5.1549,26000.0],["2009-03-11",5.1851,5.5668,5.1851,5.385,39700.0],["2009-03-12",5.4941,6.0513,5.4517,6.0453,78200.0],["2009-03-13",6.0574,6.2876,5.7545,5.803,38200.0],["2009-03-16",5.7727,5.9363,5.1973,5.3245,33400.0],["2009-03-17",5.3063,5.8696,5.0276,5.7303,32500.0],["2009-03-18",5.7242,6.0089,5.3911,5.7606,43000.0],["2009-03-19",5.8696,6.0513,5.5728,5.7424,18400.0],["2009-03-20",5.7848,5.8878,5.6576,5.694,47200.0],["2009-03-23",5.9181,6.5541,5.7545,6.3784,35800.0],["2009-03-24",6.3118,6.8206,6.015,6.3542,36800.0],["2009-03-25",6.96,6.9842,6.4814,6.5057,30300.0],["2009-03-26",6.6631,7.2689,6.433,7.0508,20100.0],["2009-03-27",6.857,7.0811,6.5783,6.5965,9700.0],["2009-03-30",6.3542,6.3542,5.7848,5.809,17400.0],["2009-03-31",5.8999,6.0937,5.5183,5.8939,15500.0],["2009-04-01",5.7242,6.124,5.6879,5.9241,17600.0],["2009-04-02",6.0513,7.1538,6.0513,7.1174,25600.0],["2009-04-03",7.0932,8.0139,6.4935,7.7959,18900.0],["2009-04-06",7.8625,7.8625,7.0326,7.1356,16900.0],["2009-04-07",7.0205,7.1235,6.8327,6.8327,6200.0],["2009-04-08",6.7964,7.1235,6.5965,6.6753,20100.0],["2009-04-09",6.8509,7.1901,6.7298,7.1053,17500.0],["2009-04-13",6.966,7.3355,6.9054,7.3355,9900.0],["2009-04-14",7.1599,7.2749,7.0145,7.0811,9600.0],["2009-04-15",7.0872,7.4506,7.0872,7.4506,5700.0],["2009-04-16",7.2992,7.5657,7.1356,7.2628,35300.0],["2009-04-17",7.3719,7.9776,6.7177,7.4082,22900.0],["2009-04-20",7.1659,7.2447,6.7298,6.7298,8000.0],["2009-04-21",6.2452,7.7232,6.0695,7.7232,12900.0],["2009-04-22",7.493,7.493,7.172,7.1901,22800.0],["2009-04-23",7.2204,7.5172,7.2204,7.3416,10000.0],["2009-04-24",7.4627,7.6323,7.3052,7.4143,15400.0],["2009-04-27",7.2386,7.2386,7.069,7.1538,9500.0],["2009-04-28",7.0988,7.3248,7.0377,7.221,6900.0],["2009-04-29",7.2821,7.7891,7.056,7.7891,45200.0],["2009-04-30",7.7525,8.3817,7.2943,7.3371,25900.0],["2009-05-01",7.3248,8.0824,7.2149,7.3248,10700.0],["2009-05-04",7.2088,7.8808,7.1538,7.8808,11300.0],["2009-05-05",7.7953,7.7953,7.1049,7.2638,35800.0],["2009-05-06",7.3859,7.8502,7.2088,7.5326,13000.0],["2009-05-07",7.6059,8.0641,7.6059,7.9052,31600.0],["2009-05-08",8.0457,8.0457,7.6425,7.9419,15900.0],["2009-05-11",8.0152,8.0152,7.4837,7.8563,16100.0],["2009-05-12",7.8991,7.9174,7.6059,7.8502,15500.0],["2009-05-13",7.6792,7.7769,7.5326,7.6731,13800.0],["2009-05-14",7.6853,7.9358,7.6853,7.8686,9500.0],["2009-05-15",7.8625,8.0946,7.6059,7.8502,14900.0],["2009-05-18",7.8197,8.3023,7.783,8.3023,13900.0],["2009-05-19",8.0824,8.1007,7.728,8.0641,28200.0],["2009-05-20",8.2901,8.339,8.0946,8.2779,16100.0],["2009-05-21",8.1618,8.3573,8.0946,8.3206,8500.0],["2009-05-22",8.064,8.3512,7.9663,8.2473,70600.0],["2009-05-26",8.1801,9.3225,8.119,9.3225,16900.0],["2009-05-27",9.2492,9.2492,8.2473,8.2473,34700.0],["2009-05-28",8.3573,8.8277,8.2473,8.3267,13000.0],["2009-05-29",8.4001,9.0476,8.2473,8.846,55000.0],["2009-06-01",8.6933,9.1087,8.2046,9.1087,17900.0],["2009-06-02",9.0232,9.1637,8.5772,9.1515,13800.0],["2009-06-03",9.0782,9.0782,8.7055,9.066,4900.0],["2009-06-04",9.1087,9.1087,8.565,8.8094,17000.0],["2009-06-05",8.8888,9.0415,8.675,8.7299,5300.0],["2009-06-08",8.8582,8.8582,8.6383,8.6383,6900.0],["2009-06-09",8.675,8.6994,8.3939,8.3939,6200.0],["2009-06-10",8.51,8.6505,8.2168,8.3145,33100.0],["2009-06-11",8.3695,8.6994,8.1618,8.4489,13500.0],["2009-06-12",8.3512,8.5345,8.1679,8.4123,13300.0],["2009-06-15",8.3206,8.51,8.2351,8.2779,15500.0],["2009-06-16",8.4123,8.6322,8.0335,8.1068,20000.0],["2009-06-17",8.1251,8.8277,8.1007,8.7605,8800.0],["2009-06-18",8.6994,9.0354,8.0641,8.2168,45000.0],["2009-06-19",8.3451,8.846,8.1985,8.3451,36700.0],["2009-06-22",8.3084,8.5406,8.0702,8.1007,9800.0],["2009-06-23",8.0641,8.4917,7.948,8.0518,7800.0],["2009-06-24",8.1251,8.3695,7.7708,7.7769,16500.0],["2009-06-25",7.7525,8.4123,7.6486,8.3451,11300.0],["2009-06-26",8.2962,8.9865,7.9297,8.9865,72000.0],["2009-06-29",8.9193,9.1637,7.9541,7.9541,22300.0],["2009-06-30",8.003,8.7055,7.7158,7.7158,18900.0],["2009-07-01",7.8319,8.1435,7.6425,8.0763,28000.0],["2009-07-02",7.9235,8.1618,7.6364,7.728,11900.0],["2009-07-06",7.7097,8.1007,7.6425,7.7158,12300.0],["2009-07-07",7.7464,8.3695,7.6547,7.7219,15300.0],["2009-07-08",7.8075,8.2168,7.3737,7.8625,44500.0],["2009-07-09",8.0763,8.2412,7.6364,7.7952,24500.0],["2009-07-10",7.6609,7.6609,7.5448,7.6486,2300.0],["2009-07-13",7.9113,7.9113,7.7953,7.8319,9300.0],["2009-07-14",8.0702,8.0946,7.6609,8.0946,9700.0],["2009-07-15",7.9419,7.9419,7.4592,7.7158,24800.0],["2009-07-16",7.7647,7.9113,7.6425,7.7952,5200.0],["2009-07-17",7.8136,7.8686,7.3371,7.3676,11500.0],["2009-07-20",7.4409,7.8197,7.056,7.3859,102300.0],["2009-07-21",7.331,7.331,7.2699,7.331,2300.0],["2009-07-22",7.331,7.3493,7.0988,7.3187,7500.0],["2009-07-23",7.276,7.331,7.2271,7.2699,17300.0],["2009-07-24",7.2699,7.331,7.2271,7.2699,12900.0],["2009-07-27",7.2821,7.392,7.2393,7.3798,46200.0],["2009-07-28",7.331,7.4531,7.331,7.4043,13400.0],["2009-07-29",7.4843,7.6999,7.4843,7.5583,3600.0],["2009-07-30",7.7123,8.3406,7.7123,8.2051,8900.0],["2009-07-31",8.1373,8.5439,7.9771,8.5439,11400.0],["2009-08-03",8.2667,8.5377,8.2051,8.4638,10700.0],["2009-08-04",8.3344,8.4884,8.2605,8.3344,16600.0],["2009-08-05",8.2975,8.3837,7.8478,7.8478,30300.0],["2009-08-06",7.9032,7.9402,7.7184,7.7184,8500.0],["2009-08-07",7.9032,8.6239,7.8971,8.4946,21600.0],["2009-08-10",8.396,8.5808,7.8293,8.5007,5900.0],["2009-08-11",8.3899,8.3899,8.0757,8.2667,5300.0],["2009-08-12",8.125,8.6424,8.125,8.6424,11600.0],["2009-08-13",8.6794,8.7533,8.1927,8.2543,4400.0],["2009-08-14",8.4207,8.6055,7.8539,7.8663,18800.0],["2009-08-17",7.7123,8.0757,7.7123,7.8416,8900.0],["2009-08-18",7.8786,8.4761,7.8786,8.3344,6500.0],["2009-08-19",7.9279,8.5685,7.9217,8.3406,8900.0],["2009-08-20",8.3406,8.396,8.0141,8.3467,15000.0],["2009-08-21",8.5007,8.5931,7.8601,8.2975,31200.0],["2009-08-24",8.2975,8.2975,8.1003,8.2112,2600.0],["2009-08-25",8.2667,8.3591,8.0018,8.1373,5500.0],["2009-08-26",8.0819,8.1373,8.0079,8.0757,8900.0],["2009-08-27",8.0695,8.4268,7.8971,8.279,14900.0],["2009-08-28",8.279,8.279,8.0757,8.088,9800.0],["2009-08-31",8.0141,8.5192,7.8539,7.8724,15200.0],["2009-09-01",7.8539,8.5069,7.7123,7.9279,33700.0],["2009-09-02",7.9895,8.2235,7.7307,7.9402,12400.0],["2009-09-03",7.9648,8.242,7.7369,7.7492,10800.0],["2009-09-04",7.7739,8.1065,7.7431,7.7923,7600.0],["2009-09-08",7.9032,8.0079,7.7184,7.8231,17900.0],["2009-09-09",7.9833,8.0572,7.8047,7.8663,9500.0],["2009-09-10",7.9217,7.9217,7.7246,7.817,8100.0],["2009-09-11",7.8108,8.2297,7.7431,8.1927,46300.0],["2009-09-14",8.2975,8.2975,7.817,8.0511,96500.0],["2009-09-15",8.0141,8.2235,7.9833,8.0449,27300.0],["2009-09-16",8.0819,8.1804,8.0449,8.0634,26000.0],["2009-09-17",8.0757,8.1619,7.9771,7.9771,12700.0],["2009-09-18",8.0387,8.1681,8.0264,8.0757,24000.0],["2009-09-21",8.0018,8.1373,7.9155,8.0141,11900.0],["2009-09-22",8.0141,8.0695,7.7123,7.7677,11700.0],["2009-09-23",7.7615,7.8847,7.6999,7.6999,2900.0],["2009-09-24",7.5028,7.7184,7.4535,7.6999,16100.0],["2009-09-25",7.6445,8.0449,7.6075,7.8416,16100.0],["2009-09-28",7.9217,7.9895,7.7061,7.8355,8300.0],["2009-09-29",7.8663,7.9587,7.7615,7.7923,3500.0],["2009-09-30",7.7123,7.7123,7.3981,7.3981,43200.0],["2009-10-01",7.4535,7.6014,7.4535,7.4659,13700.0],["2009-10-02",7.4535,7.8231,7.4289,7.5459,6000.0],["2009-10-05",7.5644,7.7923,7.5583,7.6322,7800.0],["2009-10-06",7.7123,7.7862,7.4104,7.5151,15300.0],["2009-10-07",7.4597,7.5151,7.2995,7.3611,9100.0],["2009-10-08",7.4104,7.4104,7.1702,7.1702,6000.0],["2009-10-09",7.1887,7.3735,7.1024,7.355,4800.0],["2009-10-12",7.2934,7.318,7.0839,7.1024,8200.0],["2009-10-13",7.0901,7.0901,6.468,6.5419,39100.0],["2009-10-14",6.6096,6.8499,6.5172,6.6096,32100.0],["2009-10-15",6.5727,6.6404,6.4372,6.4803,13000.0],["2009-10-16",6.4372,6.548,6.4372,6.4741,12800.0],["2009-10-19",6.5604,6.8684,6.4926,6.7636,32200.0],["2009-10-20",6.9238,7.7123,6.7883,7.1948,75000.0],["2009-10-21",7.3057,7.3242,6.7821,6.8437,57800.0],["2009-10-22",6.8314,7.0224,6.0121,6.1168,50100.0],["2009-10-23",6.5665,6.5665,5.9074,6.1107,63900.0],["2009-10-26",6.1969,6.3078,6.0552,6.0614,26400.0],["2009-10-27",6.1353,6.16,5.7842,5.8335,17700.0],["2009-10-28",5.852,5.9875,5.6487,5.6487,23600.0],["2009-10-29",5.7103,6.0183,5.7103,5.8643,45300.0],["2009-10-30",5.7164,5.8766,5.3776,5.3776,160500.0],["2009-11-02",5.4084,5.8088,5.3222,5.4824,50900.0],["2009-11-03",5.5197,5.5197,5.0774,5.121,42000.0],["2009-11-04",5.1709,5.2955,4.8718,4.8718,22100.0],["2009-11-05",4.8656,5.0899,4.8344,4.9092,31600.0],["2009-11-06",4.8531,4.8781,4.5977,4.6725,25700.0],["2009-11-09",4.7161,4.7971,4.6289,4.7784,18700.0],["2009-11-10",4.7784,5.1397,4.6102,4.9092,56100.0],["2009-11-11",4.959,5.04,4.7036,4.7098,18900.0],["2009-11-12",4.7098,5.0774,4.6725,4.6725,38000.0],["2009-11-13",4.6787,4.8407,4.6787,4.7472,34700.0],["2009-11-16",4.8158,5.0463,4.7721,4.9154,32600.0],["2009-11-17",4.903,4.9341,4.8344,4.9279,6100.0],["2009-11-18",4.8407,4.8843,4.8033,4.8033,10200.0],["2009-11-19",4.8344,4.9466,4.6475,4.6475,36900.0],["2009-11-20",4.6102,4.6725,4.3921,4.5852,48400.0],["2009-11-23",4.6725,4.6725,4.5416,4.5728,11000.0],["2009-11-24",4.5915,4.7659,4.5229,4.6289,14900.0],["2009-11-25",4.6413,4.8656,4.5728,4.6289,13800.0],["2009-11-27",4.4669,4.7659,4.361,4.5479,19600.0],["2009-11-30",4.5603,4.7348,4.5479,4.6351,17400.0],["2009-12-01",4.6974,4.8344,4.6351,4.6974,17400.0],["2009-12-02",4.6974,4.7846,4.5852,4.7161,35400.0],["2009-12-03",4.7223,4.8407,4.6849,4.7721,35200.0],["2009-12-04",4.8781,4.9466,4.7659,4.8407,43600.0],["2009-12-07",4.822,4.8531,4.7659,4.822,17100.0],["2009-12-08",4.7971,4.8905,4.7535,4.7721,16900.0],["2009-12-09",4.7846,4.8531,4.7721,4.7971,17900.0],["2009-12-10",4.7971,4.903,4.7098,4.7846,25600.0],["2009-12-11",4.822,4.9154,4.7659,4.7971,16200.0],["2009-12-14",4.7223,4.8282,4.7036,4.8158,25700.0],["2009-12-15",4.7659,4.8158,4.7098,4.7098,33600.0],["2009-12-16",4.741,4.8905,4.6538,4.66,34200.0],["2009-12-17",4.6413,4.7535,4.6413,4.6662,29300.0],["2009-12-18",4.6912,4.8095,4.5479,4.5479,82500.0],["2009-12-21",4.5915,4.7659,4.5541,4.6039,43800.0],["2009-12-22",4.5479,4.7348,4.5479,4.579,25400.0],["2009-12-23",4.6226,5.1273,4.6226,4.7223,28300.0],["2009-12-24",4.7659,4.9653,4.6102,4.6164,14000.0],["2009-12-28",4.6475,4.8033,4.5354,4.5541,35700.0],["2009-12-29",4.5479,4.822,4.5479,4.6725,25600.0],["2009-12-30",4.6413,4.7597,4.5479,4.6662,19300.0],["2009-12-31",4.6725,4.8718,4.6725,4.7535,22400.0],["2010-01-04",4.7971,4.9217,4.7098,4.7721,18500.0],["2010-01-05",4.7721,4.9154,4.6475,4.6475,18400.0],["2010-01-06",4.66,4.7784,4.4731,4.498,44400.0],["2010-01-07",4.5043,4.7223,4.5043,4.6912,23700.0],["2010-01-08",4.6538,5.0712,4.6538,4.9154,24500.0],["2010-01-11",4.9341,5.3391,4.9341,5.2892,41400.0],["2010-01-12",5.2955,5.5447,5.2643,5.4076,32700.0],["2010-01-13",5.4263,5.7565,5.4014,5.501,71400.0],["2010-01-14",5.4948,5.6319,5.4325,5.5883,13400.0],["2010-01-15",5.6319,5.663,5.5384,5.6132,41300.0],["2010-01-19",5.607,6.0555,5.607,6.0493,19600.0],["2010-01-20",5.9745,6.1427,5.9745,6.0991,27500.0],["2010-01-21",6.149,6.149,6.0804,6.0929,34000.0],["2010-01-22",6.0929,6.23,6.068,6.1801,95500.0],["2010-01-25",6.23,6.5415,6.149,6.367,33200.0],["2010-01-26",6.3732,6.6536,6.23,6.5041,124100.0],["2010-01-27",6.4729,6.5415,6.3234,6.3234,43100.0],["2010-01-28",6.3673,6.4863,6.3673,6.3923,20400.0],["2010-01-29",6.4487,6.455,6.3673,6.4049,63700.0],["2010-02-01",6.4362,6.618,6.3923,6.455,47500.0],["2010-02-02",6.4425,6.5177,6.4237,6.4362,39400.0],["2010-02-03",6.4362,6.5365,6.4237,6.4237,17500.0],["2010-02-04",6.3861,6.4738,6.3673,6.3673,29700.0],["2010-02-05",6.3673,6.5929,6.2106,6.2983,51100.0],["2010-02-08",6.2983,6.2983,6.1981,6.2419,33700.0],["2010-02-09",6.3297,6.3297,6.2043,6.2607,21100.0],["2010-02-10",6.2482,6.3798,6.2043,6.2607,15800.0],["2010-02-11",6.2294,6.267,6.2043,6.2607,12800.0],["2010-02-12",6.1918,6.3046,6.1918,6.3046,27400.0],["2010-02-16",6.3297,6.3297,6.1417,6.3171,8600.0],["2010-02-17",6.3297,6.3297,6.2357,6.2545,12900.0],["2010-02-18",6.267,6.267,6.1479,6.267,13700.0],["2010-02-19",6.267,6.3923,6.267,6.3547,22900.0],["2010-02-22",6.3861,6.3861,6.3171,6.3547,13100.0],["2010-02-23",6.3422,6.361,6.2983,6.3046,8400.0],["2010-02-24",6.3485,6.361,6.3109,6.361,12800.0],["2010-02-25",6.2858,6.361,6.2733,6.3485,11300.0],["2010-02-26",6.361,6.5804,6.2858,6.4863,47700.0],["2010-03-01",6.5051,6.6054,6.4926,6.5804,16600.0],["2010-03-02",6.5804,6.6618,6.549,6.6556,16600.0],["2010-03-03",6.6744,6.737,6.6681,6.6869,7600.0],["2010-03-04",6.712,6.737,6.6869,6.7245,7500.0],["2010-03-05",6.737,6.831,6.7057,6.806,20500.0],["2010-03-08",6.8248,6.831,6.712,6.7934,19100.0],["2010-03-09",6.8248,7.3324,6.7809,7.3324,24600.0],["2010-03-10",7.2948,7.7084,7.1945,7.6708,22800.0],["2010-03-11",7.5956,7.5956,7.2697,7.3763,52600.0],["2010-03-12",7.4264,7.6332,7.37,7.4264,10000.0],["2010-03-15",7.4201,7.4577,7.1883,7.2948,17200.0],["2010-03-16",7.276,7.4389,6.9062,7.4013,8100.0],["2010-03-17",7.3387,7.4765,7.2635,7.3951,6400.0],["2010-03-18",7.4201,7.5204,7.2697,7.4076,10400.0],["2010-03-19",7.4577,7.6081,7.2133,7.5768,48500.0],["2010-03-22",7.5267,7.7773,7.3575,7.7523,14500.0],["2010-03-23",7.746,8.097,7.6269,7.9152,21900.0],["2010-03-24",7.8338,8.1158,7.8338,8.0656,16800.0],["2010-03-25",8.1032,8.6046,8.1032,8.2223,36900.0],["2010-03-26",8.1784,8.3915,7.8275,7.8337,30800.0],["2010-03-29",7.84,8.4354,7.746,8.1346,35100.0],["2010-03-30",8.1722,8.4354,8.0406,8.3664,62000.0],["2010-03-31",8.3163,8.3163,7.9967,8.0782,56800.0],["2010-04-01",8.122,8.1534,7.8338,7.9215,10000.0],["2010-04-05",7.9278,7.9904,7.8588,7.9904,7300.0],["2010-04-06",7.9654,8.1346,7.9654,8.1346,6500.0],["2010-04-07",8.1032,8.379,8.1032,8.3038,33300.0],["2010-04-08",8.2662,8.5545,8.1471,8.379,18000.0],["2010-04-09",8.3978,8.404,8.1471,8.2348,14300.0],["2010-04-12",8.2348,8.5043,8.216,8.473,18000.0],["2010-04-13",8.4605,8.5482,8.3476,8.4103,21300.0],["2010-04-14",8.4354,8.849,8.4354,8.849,22100.0],["2010-04-15",8.7926,8.8114,8.6798,8.7926,12200.0],["2010-04-16",8.7926,8.7926,8.6046,8.6234,21400.0],["2010-04-19",8.6171,8.6234,8.4417,8.4793,56000.0],["2010-04-20",8.5106,8.5169,8.4417,8.4855,31800.0],["2010-04-21",8.5106,8.5983,8.4542,8.5858,19100.0],["2010-04-22",8.4981,8.6923,8.4981,8.567,12900.0],["2010-04-23",8.5166,8.6929,8.5166,8.6236,21200.0],["2010-04-26",8.5859,8.6803,8.4977,8.5292,9400.0],["2010-04-27",8.4726,8.6551,8.1956,8.3404,37400.0],["2010-04-28",8.3089,8.4915,8.3089,8.3782,21100.0],["2010-04-29",8.4159,8.5292,8.29,8.4411,46900.0],["2010-04-30",8.2523,8.353,7.8557,7.8557,59700.0],["2010-05-03",7.8683,8.2334,7.8683,8.1956,19000.0],["2010-05-04",8.0886,8.0886,7.7424,7.8053,32200.0],["2010-05-05",7.8494,7.8557,7.7739,7.8053,17200.0],["2010-05-06",7.7802,8.3404,7.7802,7.8053,29500.0],["2010-05-07",7.7802,7.7928,7.4403,7.5787,20400.0],["2010-05-10",7.7928,8.0823,7.6354,8.0823,23600.0],["2010-05-11",8.0131,8.1515,7.9123,8.1201,19500.0],["2010-05-12",7.8683,8.8188,7.8683,8.6236,40900.0],["2010-05-13",8.5733,8.674,8.3278,8.6048,21100.0],["2010-05-14",8.5355,8.5355,8.2963,8.46,16500.0],["2010-05-17",8.5418,8.6299,8.3152,8.567,12400.0],["2010-05-18",8.6551,8.6551,8.2145,8.2271,13900.0],["2010-05-19",8.2271,8.3152,7.9501,8.0445,20900.0],["2010-05-20",7.8809,8.0194,7.6228,7.6354,18700.0],["2010-05-21",7.6228,7.8683,7.585,7.6543,28400.0],["2010-05-24",7.648,8.1578,7.648,7.7739,13000.0],["2010-05-25",7.5599,7.7361,7.5221,7.648,24900.0],["2010-05-26",7.6983,7.7046,7.5536,7.6039,11000.0],["2010-05-27",7.755,7.9061,7.5787,7.8305,28100.0],["2010-05-28",7.8368,8.0257,7.755,7.7928,28100.0],["2010-06-01",7.6165,7.9123,7.5158,7.5158,24000.0],["2010-06-02",7.585,7.7046,7.3584,7.7046,31500.0],["2010-06-03",7.6606,7.9124,7.5095,7.7802,13900.0],["2010-06-04",7.585,7.9061,7.4025,7.5095,54000.0],["2010-06-07",7.5536,7.8557,7.434,7.5095,36600.0],["2010-06-08",7.5598,7.7802,7.3836,7.4969,19000.0],["2010-06-09",7.5158,7.6732,7.264,7.3018,76600.0],["2010-06-10",7.4214,7.5221,7.2514,7.434,38100.0],["2010-06-11",7.3647,7.5473,7.3018,7.4654,38500.0],["2010-06-14",7.5473,7.648,7.3395,7.4088,79000.0],["2010-06-15",7.4591,7.5724,7.3332,7.5661,34400.0],["2010-06-16",7.5095,7.755,7.5095,7.5536,8100.0],["2010-06-17",7.6354,7.6983,7.5284,7.5347,6900.0],["2010-06-18",7.5913,7.8305,7.5787,7.7676,41900.0],["2010-06-21",7.8305,7.8368,7.5976,7.6732,10900.0],["2010-06-22",7.6857,7.6857,7.4717,7.5158,17600.0],["2010-06-23",7.4969,7.5536,7.371,7.5284,9900.0],["2010-06-24",7.4654,7.4654,7.2388,7.2451,20900.0],["2010-06-25",7.2955,7.799,7.2451,7.7928,188600.0],["2010-06-28",7.7109,7.8368,7.4906,7.755,52500.0],["2010-06-29",7.6354,7.7298,7.3521,7.3836,26600.0],["2010-06-30",7.4591,7.5661,7.2325,7.2388,20900.0],["2010-07-01",7.2703,7.2703,7.0185,7.1192,21100.0],["2010-07-02",7.1822,7.2577,6.9304,7.0059,18700.0],["2010-07-06",7.0878,7.0878,6.9304,7.0311,21500.0],["2010-07-07",7.0752,7.0878,6.9807,7.0815,44500.0],["2010-07-08",7.1507,7.1822,7.0185,7.1192,14300.0],["2010-07-09",7.0689,7.3144,6.9556,7.3144,20600.0],["2010-07-12",7.2766,7.371,7.1318,7.1381,15100.0],["2010-07-13",7.2074,7.5536,7.2074,7.5536,17300.0],["2010-07-14",7.5095,7.5724,7.3584,7.4591,11400.0],["2010-07-15",7.4528,7.4843,7.2325,7.2388,8200.0],["2010-07-16",7.2325,7.2325,6.8045,6.8863,47000.0],["2010-07-19",7.0311,7.1444,6.8926,7.1444,10400.0],["2010-07-20",7.0563,7.4717,7.0563,7.4591,18100.0],["2010-07-21",7.4528,7.4528,7.0059,7.0122,19800.0],["2010-07-22",7.1129,7.3647,7.0563,7.3521,30400.0],["2010-07-23",7.3018,7.648,7.1948,7.6417,25500.0],["2010-07-26",7.7176,7.8441,7.5215,7.8188,24400.0],["2010-07-27",7.8441,7.8441,7.7239,7.7682,13900.0],["2010-07-28",7.7302,7.7429,7.4962,7.5721,35400.0],["2010-07-29",7.6607,7.6923,7.3697,7.6417,23600.0],["2010-07-30",7.5341,7.6923,7.4392,7.4962,21700.0],["2010-08-02",7.5847,7.7049,7.4519,7.5658,60900.0],["2010-08-03",7.5152,7.5974,7.4835,7.5911,28800.0],["2010-08-04",7.5974,7.7049,7.5468,7.686,10000.0],["2010-08-05",7.6354,7.6354,7.4329,7.4456,13100.0],["2010-08-06",7.3823,7.4709,7.1293,7.3001,21600.0],["2010-08-09",7.3633,7.5278,7.1419,7.5025,12500.0],["2010-08-10",7.4139,7.5468,7.3064,7.3697,25200.0],["2010-08-11",7.2685,7.338,7.1356,7.2938,69600.0],["2010-08-12",7.1799,7.3317,7.1799,7.2811,45400.0],["2010-08-13",7.2811,7.3001,7.2305,7.2811,35900.0],["2010-08-16",7.2305,7.4266,7.2305,7.3444,9800.0],["2010-08-17",7.4266,7.4266,7.3064,7.376,12900.0],["2010-08-18",7.4013,7.4076,7.3127,7.3444,6900.0],["2010-08-19",7.3001,7.3001,7.0597,7.1799,28700.0],["2010-08-20",7.1356,7.2558,7.0913,7.2305,29700.0],["2010-08-23",7.1736,7.376,7.0724,7.0724,25900.0],["2010-08-24",7.0154,7.2305,6.9901,7.1799,27600.0],["2010-08-25",7.1609,7.3317,7.0913,7.3317,12500.0],["2010-08-26",7.3633,7.3633,7.1356,7.1356,4200.0],["2010-08-27",7.2178,7.5152,7.1356,7.5025,23500.0],["2010-08-30",7.4519,7.4519,6.9711,7.1799,20900.0],["2010-08-31",7.1293,7.3254,7.1293,7.2874,14300.0],["2010-09-01",7.3886,7.7492,7.3886,7.6543,33900.0],["2010-09-02",7.5974,7.6733,7.2242,7.4519,14900.0],["2010-09-03",7.3191,7.7492,7.2368,7.7239,26400.0],["2010-09-07",7.7049,7.7049,7.3191,7.395,13400.0],["2010-09-08",7.4772,7.4772,7.2874,7.3317,5800.0],["2010-09-09",7.3317,7.686,7.3317,7.6227,37300.0],["2010-09-10",7.6227,7.6227,7.5152,7.5468,8100.0],["2010-09-13",7.5974,7.6733,7.5278,7.6417,46900.0],["2010-09-14",7.648,7.648,7.357,7.6101,34500.0],["2010-09-15",7.5658,7.667,7.5025,7.667,14800.0],["2010-09-16",7.6354,7.6354,7.4582,7.5911,13500.0],["2010-09-17",7.6354,7.6354,7.4962,7.4962,40800.0],["2010-09-20",7.5468,7.7049,7.4962,7.7049,21900.0],["2010-09-21",7.7176,7.7176,7.5658,7.5847,18600.0],["2010-09-22",7.5784,7.6543,7.3697,7.6164,40700.0],["2010-09-23",7.5531,7.6543,7.4266,7.5974,41000.0],["2010-09-24",7.6796,7.7492,7.5658,7.7302,32400.0],["2010-09-27",7.7555,7.7555,7.6227,7.667,2700.0],["2010-09-28",7.7049,7.8125,7.5658,7.7619,34300.0],["2010-09-29",7.7176,7.8568,7.7176,7.8315,22300.0],["2010-09-30",7.8821,7.9074,7.5974,7.8125,13100.0],["2010-10-01",7.8188,7.8757,7.7239,7.8757,6400.0],["2010-10-04",7.8568,7.8568,7.7176,7.7176,6300.0],["2010-10-05",7.8757,7.9643,7.8188,7.9516,17000.0],["2010-10-06",8.0339,8.0592,7.9074,8.0023,14400.0],["2010-10-07",8.0655,8.0655,7.9074,7.958,13700.0],["2010-10-08",7.958,8.1478,7.8251,8.1224,14000.0],["2010-10-11",7.9959,8.1098,7.9706,8.0529,4000.0],["2010-10-12",7.9769,8.0592,7.9453,7.9833,6200.0],["2010-10-13",7.9959,8.2869,7.9263,8.1604,25200.0],["2010-10-14",7.4266,7.6101,6.8383,6.9332,236700.0],["2010-10-15",7.0407,7.2748,6.8952,6.8952,62700.0],["2010-10-18",6.9332,7.1166,6.9016,6.9522,48200.0],["2010-10-19",6.8952,7.0534,6.6422,6.6928,46900.0],["2010-10-20",6.7434,6.8573,6.6738,6.832,33100.0],["2010-10-21",6.8826,6.9585,6.5473,6.7371,37200.0],["2010-10-22",6.7371,6.7687,6.6422,6.7181,9600.0],["2010-10-25",6.7687,6.9585,6.7181,6.9269,20000.0],["2010-10-26",6.8699,7.047,6.8509,6.9585,36800.0],["2010-10-27",6.9142,6.9775,6.8699,6.9395,21300.0],["2010-10-28",6.9522,6.9585,6.8762,6.9269,36300.0],["2010-10-29",6.9014,6.9968,6.5834,6.6215,147000.0],["2010-11-01",6.6915,6.7996,6.5643,6.7869,131300.0],["2010-11-02",6.8696,6.9968,6.7806,6.9714,34600.0],["2010-11-03",6.965,6.9968,6.7742,6.9968,42600.0],["2010-11-04",6.9968,7.0604,6.8251,6.9841,43300.0],["2010-11-05",6.965,7.0604,6.9205,6.9587,30500.0],["2010-11-08",6.9205,6.9905,6.7742,6.876,11100.0],["2010-11-09",6.8442,6.965,6.8442,6.9205,16500.0],["2010-11-10",6.9396,6.9396,6.5707,6.8314,88100.0],["2010-11-11",6.7488,6.9459,6.6851,6.9014,16000.0],["2010-11-12",6.8187,6.8887,6.647,6.647,12500.0],["2010-11-15",6.6788,6.8632,6.6597,6.7615,8900.0],["2010-11-16",6.7297,6.7488,6.5897,6.6724,21800.0],["2010-11-17",6.736,6.7742,6.5961,6.6279,11700.0],["2010-11-18",6.6788,6.6979,6.5897,6.6279,17200.0],["2010-11-19",6.6406,6.7042,6.5707,6.6152,24400.0],["2010-11-22",6.5707,6.6152,6.4244,6.5261,22000.0],["2010-11-23",6.4562,6.5452,6.4562,6.5007,11000.0],["2010-11-24",6.5452,6.6152,6.4689,6.6152,11200.0],["2010-11-26",6.5452,6.5452,6.5452,6.5452,200.0],["2010-11-29",6.5198,6.7042,6.3989,6.6597,28700.0],["2010-11-30",6.6597,6.6851,6.5325,6.5834,15900.0],["2010-12-01",6.6788,6.6788,6.5198,6.5897,25800.0],["2010-12-02",6.5516,6.6025,6.5452,6.5961,14100.0],["2010-12-03",6.5579,6.5961,6.5516,6.577,8500.0],["2010-12-06",6.5452,6.5961,6.5452,6.5643,9300.0],["2010-12-07",6.6025,6.9269,6.5707,6.9269,14600.0],["2010-12-08",6.9078,6.9332,6.7933,6.7996,11400.0],["2010-12-09",6.8823,6.9905,6.8505,6.9841,12600.0],["2010-12-10",6.9777,6.9968,6.8887,6.9905,19500.0],["2010-12-13",6.9841,7.2576,6.9841,7.1813,11600.0],["2010-12-14",7.2322,7.2322,7.0541,7.105,23700.0],["2010-12-15",7.124,7.124,6.965,7.0541,7300.0],["2010-12-16",7.0541,7.1558,6.9523,7.0795,22400.0],["2010-12-17",6.9968,6.9968,6.7806,6.8569,61600.0],["2010-12-20",6.8378,6.9523,6.6979,6.6979,23500.0],["2010-12-21",6.7488,6.8314,6.7042,6.8314,12500.0],["2010-12-22",6.7615,6.9332,6.7551,6.8823,17500.0],["2010-12-23",6.7678,6.806,6.6851,6.6851,7800.0],["2010-12-27",6.7297,6.8187,6.6788,6.806,17700.0],["2010-12-28",6.7424,6.8442,6.7424,6.8314,7500.0],["2010-12-29",6.8124,6.8887,6.7488,6.8696,10900.0],["2010-12-30",6.8696,6.8823,6.6979,6.7106,12100.0],["2010-12-31",6.7233,6.9014,6.7106,6.8251,21900.0],["2011-01-03",6.8632,6.9332,6.7233,6.8887,15700.0],["2011-01-04",6.9269,6.9269,6.7169,6.7169,11100.0],["2011-01-05",6.7169,6.8632,6.7169,6.8442,22100.0],["2011-01-06",6.7551,6.9841,6.7551,6.9841,44000.0],["2011-01-07",6.9841,6.9841,6.876,6.9714,10700.0],["2011-01-10",6.9141,6.9968,6.9141,6.9587,8500.0],["2011-01-11",6.965,7.124,6.9459,6.9714,13400.0],["2011-01-12",6.9968,7.0159,6.9141,6.9777,31800.0],["2011-01-13",6.9841,6.9841,6.8887,6.8887,11100.0],["2011-01-14",6.9332,6.9332,6.876,6.9014,133600.0],["2011-01-18",6.876,6.9014,6.7806,6.806,8700.0],["2011-01-19",6.7933,6.7933,6.6025,6.6279,39900.0],["2011-01-20",6.6215,6.8823,6.6215,6.8378,32100.0],["2011-01-21",6.8632,6.8696,6.8124,6.8442,33200.0],["2011-01-24",6.8124,6.9459,6.7169,6.9269,7500.0],["2011-01-25",6.876,6.9396,6.8569,6.8696,10900.0],["2011-01-26",6.8696,6.965,6.8378,6.9141,20100.0],["2011-01-27",6.9269,6.9269,6.7742,6.7742,9400.0],["2011-01-28",6.787,6.8318,6.6655,6.7294,41600.0],["2011-01-31",6.7486,6.9469,6.7486,6.9021,21400.0],["2011-02-01",6.8829,7.0301,6.7806,6.9853,19700.0],["2011-02-02",6.9469,6.9597,6.8765,6.9085,8500.0],["2011-02-03",6.9277,6.9597,6.9085,6.9597,16200.0],["2011-02-04",6.9277,6.9277,6.7806,6.819,14600.0],["2011-02-07",6.7998,6.9277,6.7934,6.9213,9800.0],["2011-02-08",6.8957,6.9085,6.7422,6.8062,14000.0],["2011-02-09",6.7614,6.9917,6.7294,6.9021,19500.0],["2011-02-10",6.8829,6.9661,6.8574,6.9533,5800.0],["2011-02-11",6.9085,7.0301,6.8574,6.9789,12700.0],["2011-02-14",6.9405,7.0365,6.9213,7.0109,26200.0],["2011-02-15",6.9981,7.0365,6.9533,7.0237,16500.0],["2011-02-16",7.0365,7.0365,6.8829,6.9789,13900.0],["2011-02-17",6.9405,6.9917,6.9213,6.9917,3500.0],["2011-02-18",7.0045,7.0365,6.9341,7.0365,18000.0],["2011-02-22",7.0173,7.0365,6.9405,6.9405,14600.0],["2011-02-23",6.9277,6.9853,6.8446,6.8446,11100.0],["2011-02-24",6.9085,6.9085,6.8382,6.8701,16300.0],["2011-02-25",6.8701,7.0557,6.8446,7.0365,15400.0],["2011-02-28",7.0684,7.0684,6.9341,6.9341,5400.0],["2011-03-01",6.9405,7.0365,6.8638,6.8957,11200.0],["2011-03-02",6.8893,7.0365,6.8765,7.0365,11800.0],["2011-03-03",7.0685,7.126,7.0109,7.1068,33300.0],["2011-03-04",7.0812,7.0812,6.9917,7.0109,28600.0],["2011-03-07",7.0557,7.0685,6.9405,6.9981,31300.0],["2011-03-08",7.0045,7.0876,7.0045,7.0876,39600.0],["2011-03-09",7.0493,7.094,7.0237,7.0557,19300.0],["2011-03-10",6.9917,7.0684,6.9085,7.0557,24900.0],["2011-03-11",7.0493,7.0493,6.9725,7.0109,21300.0],["2011-03-14",6.9661,7.0109,6.9405,7.0045,19900.0],["2011-03-15",6.8765,6.9789,6.8765,6.9597,16300.0],["2011-03-16",6.9597,6.9789,6.8765,6.8893,20900.0],["2011-03-17",6.9981,6.9981,6.8765,6.9789,16400.0],["2011-03-18",6.9917,7.0365,6.8702,7.0301,79100.0],["2011-03-21",7.0365,7.0748,6.9149,7.0684,35800.0],["2011-03-22",7.0365,7.0429,6.9085,6.9981,46300.0],["2011-03-23",6.9917,6.9981,6.9213,6.9405,11000.0],["2011-03-24",6.8957,7.0365,6.8957,7.0365,4900.0],["2011-03-25",7.0365,7.0621,6.9789,7.0365,19300.0],["2011-03-28",7.0365,7.0365,6.9661,7.0109,12900.0],["2011-03-29",6.8957,7.0365,6.8957,7.0365,18800.0],["2011-03-30",7.0173,7.1068,7.0173,7.0621,22200.0],["2011-03-31",6.9789,7.1516,6.9789,7.1516,42500.0],["2011-04-01",7.158,7.1772,7.0109,7.0748,25000.0],["2011-04-04",7.0876,7.0876,6.9853,7.0493,14900.0],["2011-04-05",7.0493,7.0493,6.9853,7.0173,36700.0],["2011-04-06",6.9725,7.1324,6.9725,7.1132,21000.0],["2011-04-07",7.0493,7.094,7.0109,7.0493,11800.0],["2011-04-08",7.0812,7.1132,6.9469,6.9917,10000.0],["2011-04-11",7.0237,7.094,7.0237,7.0429,12400.0],["2011-04-12",7.0812,7.1068,7.0237,7.0365,13300.0],["2011-04-13",7.094,7.1132,6.9917,7.0748,18000.0],["2011-04-14",7.0045,7.1068,6.9725,7.0748,4700.0],["2011-04-15",7.0493,7.1324,7.0493,7.1324,16600.0],["2011-04-18",7.0493,7.1132,7.0301,7.0493,8500.0],["2011-04-19",7.0876,7.2348,7.0237,7.19,16900.0],["2011-04-20",7.2348,7.2859,7.2092,7.2603,7300.0],["2011-04-21",7.2923,7.2923,7.1772,7.1772,3200.0],["2011-04-25",7.1516,7.158,7.0173,7.0173,6900.0],["2011-04-26",7.0237,7.1516,7.0237,7.1068,5800.0],["2011-04-27",7.1068,7.126,7.0493,7.094,6700.0],["2011-04-28",7.0621,7.094,6.9917,7.0365,11000.0],["2011-04-29",7.0557,7.1964,7.0301,7.1324,14000.0],["2011-05-02",7.1644,7.2156,7.0109,7.0173,15000.0],["2011-05-03",7.0301,7.094,7.0109,7.0237,12000.0],["2011-05-04",7.0365,7.0557,6.9853,7.0045,20700.0],["2011-05-05",6.9789,7.0237,6.9341,6.9917,17200.0],["2011-05-06",7.0237,7.0557,7.0045,7.0429,9100.0],["2011-05-09",7.0237,7.1516,6.9981,7.1516,8200.0],["2011-05-10",7.19,7.19,7.0493,7.1004,10400.0],["2011-05-11",7.0684,7.1004,6.9789,6.9789,15100.0],["2011-05-12",6.9853,7.1068,6.9853,7.0748,10200.0],["2011-05-13",7.0493,7.0748,6.9853,7.0365,7400.0],["2011-05-16",7.0173,7.094,7.0045,7.0109,14900.0],["2011-05-17",6.9853,7.0429,6.9661,7.0109,7300.0],["2011-05-18",7.0173,7.1068,6.9853,7.0876,12800.0],["2011-05-19",7.094,7.094,6.9981,7.0237,8500.0],["2011-05-20",6.9981,7.0685,6.9469,6.9469,30700.0],["2011-05-23",6.9085,6.9789,6.9085,6.9789,10900.0],["2011-05-24",6.9789,6.9853,6.8893,6.9213,15200.0],["2011-05-25",6.8829,7.0109,6.8829,7.0045,6800.0],["2011-05-26",6.9405,7.0493,6.9405,7.0493,8400.0],["2011-05-27",7.0301,7.0429,6.9789,7.0237,3900.0],["2011-05-31",7.0365,7.0684,7.0173,7.0621,19900.0],["2011-06-01",7.0621,7.0621,6.9021,6.9405,23000.0],["2011-06-02",6.9661,7.0109,6.9213,6.9725,8200.0],["2011-06-03",6.8957,7.0301,6.8701,6.9213,18000.0],["2011-06-06",6.9277,6.9405,6.8638,6.8957,14600.0],["2011-06-07",6.9213,6.9853,6.8765,6.8829,27500.0],["2011-06-08",6.851,6.9469,6.8318,6.8318,20000.0],["2011-06-09",6.8638,6.9085,6.7678,6.9085,11400.0],["2011-06-10",6.8893,6.9085,6.819,6.819,13700.0],["2011-06-13",6.8574,6.9469,6.8062,6.9277,13000.0],["2011-06-14",6.9853,7.0684,6.9469,7.0684,8500.0],["2011-06-15",6.9597,7.0173,6.8765,6.9277,20100.0],["2011-06-16",6.9533,7.0173,6.9085,6.9661,47100.0],["2011-06-17",7.0045,7.126,6.9725,6.9725,43200.0],["2011-06-20",6.9597,7.0812,6.9597,7.0493,15900.0],["2011-06-21",7.094,7.2859,7.0173,7.2859,20100.0],["2011-06-22",7.2348,7.2476,7.0365,7.0557,8600.0],["2011-06-23",7.0429,7.0429,6.9661,7.0429,10700.0],["2011-06-24",7.0301,7.5034,6.9533,7.4714,224900.0],["2011-06-27",7.3883,7.4011,7.0812,7.3243,62300.0],["2011-06-28",7.3051,7.3179,7.2284,7.2603,15400.0],["2011-06-29",7.2604,7.2795,7.222,7.2348,8300.0],["2011-06-30",7.2604,7.2731,7.19,7.2412,8400.0],["2011-07-01",7.2604,7.2987,7.158,7.2028,20100.0],["2011-07-05",7.1772,7.1772,6.9789,7.0365,24700.0],["2011-07-06",7.0365,7.158,7.0045,7.1004,101400.0],["2011-07-07",7.1132,7.2604,7.0109,7.1964,28700.0],["2011-07-08",7.094,7.1772,7.0493,7.1068,7500.0],["2011-07-11",7.0621,7.1964,7.0365,7.0557,14500.0],["2011-07-12",7.0748,7.1516,7.0493,7.1196,8000.0],["2011-07-13",7.1452,7.2284,7.0876,7.1516,24300.0],["2011-07-14",7.1964,7.2156,7.1196,7.1772,11000.0],["2011-07-15",7.1772,7.2603,7.158,7.2603,19600.0],["2011-07-18",7.2476,7.3307,7.2092,7.2476,12200.0],["2011-07-19",7.2795,7.4203,7.2412,7.4203,13500.0],["2011-07-20",7.4011,7.4011,7.2987,7.3179,3500.0],["2011-07-21",7.3563,7.4523,7.2412,7.4523,8500.0],["2011-07-22",7.4459,7.4459,7.3755,7.4011,11900.0],["2011-07-25",7.3243,7.3883,7.2923,7.2923,6900.0],["2011-07-26",7.3627,7.3883,7.2923,7.2987,5200.0],["2011-07-27",7.2987,7.2987,7.0429,7.0429,22200.0],["2011-07-28",7.0815,7.2873,7.0815,7.2808,11600.0],["2011-07-29",7.1779,7.4416,7.1715,7.4095,29200.0],["2011-08-01",7.4159,7.5252,7.2808,7.4867,26900.0],["2011-08-02",7.4352,7.4352,7.1972,7.1972,13200.0],["2011-08-03",7.2487,7.4288,7.12,7.3838,8300.0],["2011-08-04",7.2873,7.4995,7.1779,7.1779,20700.0],["2011-08-05",7.2487,7.3902,7.0815,7.2551,9600.0],["2011-08-08",7.2615,7.268,6.747,6.7599,46600.0],["2011-08-09",6.94,7.4802,6.5798,7.4802,43100.0],["2011-08-10",7.3323,7.4802,6.8563,6.9335,32800.0],["2011-08-11",7.0107,7.3323,6.6955,6.9078,30900.0],["2011-08-12",6.9271,6.9657,6.7148,6.7277,12600.0],["2011-08-15",6.837,7.2165,6.7277,6.9464,20800.0],["2011-08-16",6.8628,6.8885,6.5669,6.7663,18900.0],["2011-08-17",6.7663,6.8499,6.6569,6.6955,7200.0],["2011-08-18",6.6119,6.657,6.4125,6.4383,31500.0],["2011-08-19",6.4061,6.5798,6.4061,6.4254,16600.0],["2011-08-22",6.5798,6.5798,6.2582,6.3547,11500.0],["2011-08-23",6.3804,6.837,6.2775,6.6955,18000.0],["2011-08-24",6.6955,6.9785,6.5669,6.9657,36500.0],["2011-08-25",6.9464,6.9592,6.5347,6.5412,48100.0],["2011-08-26",6.6248,6.7534,6.4511,6.6634,29600.0],["2011-08-29",6.6827,6.9721,6.6248,6.9721,31400.0],["2011-08-30",6.9271,6.9721,6.8306,6.9528,7200.0],["2011-08-31",6.9785,6.9785,6.7277,6.7663,9700.0],["2011-09-01",6.8049,6.8242,6.3997,6.4962,27900.0],["2011-09-02",6.3739,6.4254,6.2453,6.2582,31000.0],["2011-09-06",6.1295,6.3289,6.0781,6.1681,12200.0],["2011-09-07",6.2903,6.6955,6.2903,6.4383,17100.0],["2011-09-08",6.3997,6.4061,6.0459,6.1617,14700.0],["2011-09-09",6.091,6.091,5.7822,5.8272,25300.0],["2011-09-12",5.8079,6.3418,5.7951,6.1488,13600.0],["2011-09-13",6.2132,6.4061,6.0459,6.2325,9900.0],["2011-09-14",6.2646,6.271,6.0845,6.2003,19800.0],["2011-09-15",6.1746,6.1746,6.0266,6.0781,18400.0],["2011-09-16",6.0909,6.0909,5.9366,6.0717,35300.0],["2011-09-19",6.0202,6.419,5.7758,5.8658,61200.0],["2011-09-20",5.8658,6.0138,5.7243,5.7436,14700.0],["2011-09-21",5.7887,5.7951,5.57,5.5764,20800.0],["2011-09-22",5.4606,5.7565,5.4478,5.5378,34700.0],["2011-09-23",5.5507,6.136,5.5507,6.0331,22100.0],["2011-09-26",6.1102,6.1102,5.898,6.0138,14600.0],["2011-09-27",6.1102,6.2453,6.0974,6.1553,26400.0],["2011-09-28",6.1553,6.271,5.8079,5.8337,20800.0],["2011-09-29",5.9687,6.3354,5.7887,6.0009,41400.0],["2011-09-30",5.8916,5.9494,5.8401,5.8851,16200.0],["2011-10-03",5.8144,5.898,5.4735,5.5378,38900.0],["2011-10-04",5.5057,6.4125,5.5057,6.3418,40100.0],["2011-10-05",6.2968,6.3354,6.0781,6.2646,17200.0],["2011-10-06",6.271,6.271,6.0652,6.2003,27100.0],["2011-10-07",6.2067,6.2582,5.8594,5.943,21600.0],["2011-10-10",5.9366,6.747,5.9044,6.7148,24300.0],["2011-10-11",6.5862,6.6441,6.4383,6.6441,16400.0],["2011-10-12",6.6634,6.8756,6.5476,6.7792,23500.0],["2011-10-13",6.7084,6.8177,6.5798,6.7856,7300.0],["2011-10-14",6.792,6.792,6.4704,6.7534,17500.0],["2011-10-17",6.6698,6.7213,6.5798,6.5926,15600.0],["2011-10-18",6.5926,6.7727,6.5926,6.7534,29000.0],["2011-10-19",6.7792,6.8178,6.5926,6.6377,16600.0],["2011-10-20",6.5219,6.5926,6.4447,6.5026,4700.0],["2011-10-21",6.6698,6.9078,6.6377,6.9078,18600.0],["2011-10-24",6.9078,6.9078,6.7663,6.9078,19400.0],["2011-10-25",6.792,6.9078,6.6955,6.7599,19800.0],["2011-10-26",6.8242,6.8885,6.7277,6.8692,15700.0],["2011-10-27",6.9078,7.2422,6.8306,7.2422,81300.0],["2011-10-28",7.2037,7.3902,7.1715,7.3194,23600.0],["2011-10-31",7.1072,7.313,6.5991,7.0364,17400.0],["2011-11-01",6.8424,6.9459,6.5708,6.5773,24900.0],["2011-11-02",6.7066,6.8941,6.6937,6.8683,18800.0],["2011-11-03",6.8618,7.1981,6.7195,7.1593,24500.0],["2011-11-04",7.0817,7.0817,6.823,6.8683,5800.0],["2011-11-07",6.6743,6.8424,6.5126,6.7971,9900.0],["2011-11-08",6.8295,6.9394,6.5061,6.92,8800.0],["2011-11-09",6.7389,6.7389,6.2992,6.2992,22900.0],["2011-11-10",6.4091,6.4091,6.2992,6.3897,12000.0],["2011-11-11",6.4285,6.7777,6.422,6.7454,15100.0],["2011-11-14",6.6937,6.7195,6.3056,6.3768,17800.0],["2011-11-15",6.3897,6.7195,6.3832,6.6613,10000.0],["2011-11-16",6.5902,6.7907,6.3768,6.3768,8000.0],["2011-11-17",6.4544,6.4802,6.3574,6.3638,12000.0],["2011-11-18",6.3638,6.7131,6.3638,6.5643,21300.0],["2011-11-21",6.4673,6.532,6.3509,6.4285,12200.0],["2011-11-22",6.422,6.5643,6.2992,6.3056,13400.0],["2011-11-23",6.2992,6.3186,5.8206,5.8594,28900.0],["2011-11-25",5.8982,5.8982,5.7106,5.7106,13500.0],["2011-11-28",5.8788,6.1051,5.8206,6.0857,22200.0],["2011-11-29",6.0793,6.0922,5.7818,5.827,11700.0],["2011-11-30",6.0275,6.6225,6.0275,6.5384,44300.0],["2011-12-01",6.4932,6.7583,6.422,6.422,19300.0],["2011-12-02",6.532,6.5708,6.4608,6.5384,5500.0],["2011-12-05",6.6225,6.6225,6.2539,6.5773,21000.0],["2011-12-06",6.532,6.7648,6.4673,6.7131,14600.0],["2011-12-07",6.6549,6.6549,6.4285,6.435,26300.0],["2011-12-08",6.3703,6.3703,6.0405,6.1051,20100.0],["2011-12-09",6.1504,6.4673,6.1504,6.338,28000.0],["2011-12-12",6.2604,6.2604,6.0663,6.1569,22900.0],["2011-12-13",6.2215,6.2215,5.84,5.9111,17900.0],["2011-12-14",5.84,6.0146,5.8206,5.9823,37100.0],["2011-12-15",6.034,6.0405,5.8335,5.9693,18600.0],["2011-12-16",5.9887,5.9952,5.8788,5.8788,86600.0],["2011-12-19",5.9629,6.0017,5.633,5.7106,19000.0],["2011-12-20",5.8852,6.1439,5.8852,6.1439,21300.0],["2011-12-21",6.1181,6.131,5.8206,6.0599,30500.0],["2011-12-22",6.0793,6.0987,6.0146,6.0728,8600.0],["2011-12-23",6.0922,6.1181,6.0211,6.0599,10300.0],["2011-12-27",6.0146,6.0534,5.9758,6.0275,5600.0],["2011-12-28",5.9952,6.034,5.73,5.7947,34800.0],["2011-12-29",5.8658,5.9111,5.7494,5.7818,122200.0],["2011-12-30",5.8012,5.84,5.6589,5.6912,183800.0],["2012-01-03",5.8594,5.8594,5.646,5.8206,64200.0],["2012-01-04",5.7688,5.8206,5.7365,5.7559,38500.0],["2012-01-05",5.7236,5.9823,5.6718,5.8206,31400.0],["2012-01-06",5.73,5.827,5.6589,5.7365,42500.0],["2012-01-09",5.73,5.8206,5.73,5.7753,19600.0],["2012-01-10",5.8723,5.9435,5.7559,5.8788,66400.0],["2012-01-11",5.8852,5.8852,5.8206,5.84,22200.0],["2012-01-12",5.8206,5.8658,5.7753,5.8464,10400.0],["2012-01-13",5.7365,5.8012,5.7365,5.7688,10100.0],["2012-01-17",5.8141,5.827,5.7559,5.8141,38100.0],["2012-01-18",5.8206,5.8852,5.7688,5.8852,19500.0],["2012-01-19",5.9176,5.9305,5.8206,5.9241,21500.0],["2012-01-20",5.9241,6.0017,5.8658,6.0017,19900.0],["2012-01-23",6.1181,6.1181,5.8012,5.8852,20500.0],["2012-01-24",5.8853,5.9176,5.7882,5.9176,12000.0],["2012-01-25",5.9241,5.9629,5.84,5.9564,20600.0],["2012-01-26",5.9564,5.9564,5.8206,5.8529,23300.0],["2012-01-27",5.8206,5.9176,5.8206,5.9111,10600.0],["2012-01-30",5.84,5.8917,5.8141,5.8529,6400.0],["2012-01-31",5.905,6.0743,5.8594,5.9441,36400.0],["2012-02-01",5.9961,6.0678,5.8204,6.0417,31200.0],["2012-02-02",6.0287,6.1524,5.931,6.1524,12600.0],["2012-02-03",6.2501,6.4128,6.2501,6.3738,29100.0],["2012-02-06",6.3152,6.3672,6.2305,6.3607,10400.0],["2012-02-07",6.2956,6.4193,6.2956,6.4128,22600.0],["2012-02-08",6.3672,6.4454,6.2956,6.4258,9700.0],["2012-02-09",6.3933,6.3998,6.3152,6.3347,7300.0],["2012-02-10",6.237,6.3803,6.1133,6.2435,14200.0],["2012-02-13",6.3412,6.3542,6.2696,6.2956,7700.0],["2012-02-14",6.2305,6.237,6.0938,6.1264,8100.0],["2012-02-15",6.1784,6.198,6.0222,6.0352,10400.0],["2012-02-16",6.0743,6.2826,6.0678,6.2761,17300.0],["2012-02-17",6.2826,6.2826,6.0873,6.224,15200.0],["2012-02-21",6.237,6.2761,6.1198,6.237,5400.0],["2012-02-22",6.2696,6.2696,6.1719,6.1849,5000.0],["2012-02-23",6.1849,6.2761,6.1654,6.2761,7000.0],["2012-02-24",6.2631,6.3347,6.0873,6.0873,17500.0],["2012-02-27",6.0352,6.0612,6.0027,6.0417,4400.0],["2012-02-28",6.0547,6.0547,5.9571,5.9766,14000.0],["2012-02-29",5.9766,6.0222,5.9506,5.9896,61300.0],["2012-03-01",6.0092,6.0612,5.9701,6.0222,65800.0],["2012-03-02",6.0743,6.0873,5.8008,5.8073,24000.0],["2012-03-05",5.7943,5.8399,5.7618,5.8269,10500.0],["2012-03-06",5.7943,5.8985,5.7878,5.892,24400.0],["2012-03-07",5.905,6.0157,5.8529,5.9961,16200.0],["2012-03-08",6.0287,6.0873,5.9375,6.0547,8600.0],["2012-03-09",6.0482,6.3803,6.0482,6.3477,52400.0],["2012-03-12",6.4063,6.4128,6.3412,6.3738,7200.0],["2012-03-13",6.4128,6.6211,6.3152,6.6146,60700.0],["2012-03-14",6.6081,6.6081,6.4454,6.4909,16800.0],["2012-03-15",6.53,6.5756,6.4454,6.5756,7900.0],["2012-03-16",6.5821,6.5821,6.4519,6.4779,27500.0],["2012-03-19",6.4974,6.5756,6.4454,6.543,22300.0],["2012-03-20",6.4779,6.4974,6.4258,6.4714,34800.0],["2012-03-21",6.4909,6.5105,6.4063,6.4193,14900.0],["2012-03-22",6.3412,6.3412,6.2501,6.2696,8200.0],["2012-03-23",6.237,6.4519,6.2175,6.4128,8800.0],["2012-03-26",6.4974,6.5951,6.3737,6.5951,16100.0],["2012-03-27",6.6472,6.6472,6.4974,6.53,8700.0],["2012-03-28",6.4974,6.5105,6.4454,6.504,14900.0],["2012-03-29",6.4128,6.4844,6.1133,6.4519,11400.0],["2012-03-30",6.517,6.517,6.3998,6.3998,30800.0],["2012-04-02",6.3672,6.5235,6.3477,6.5235,33300.0],["2012-04-03",6.4779,6.6407,6.4128,6.4323,21400.0],["2012-04-04",6.3607,6.3803,6.3412,6.3412,17500.0],["2012-04-05",6.2956,6.3607,6.2956,6.3477,7200.0],["2012-04-09",6.2761,6.2761,6.1589,6.1719,14800.0],["2012-04-10",6.1654,6.3607,6.0547,6.0678,24000.0],["2012-04-11",6.1589,6.2826,6.0873,6.2501,13700.0],["2012-04-12",6.237,6.4584,6.1849,6.4389,22500.0],["2012-04-13",6.3672,6.3803,6.2826,6.2826,31200.0],["2012-04-16",6.3217,6.3477,6.2826,6.3477,32100.0],["2012-04-17",6.4193,6.4193,6.2891,6.3152,29700.0],["2012-04-18",6.2696,6.3282,6.2501,6.2501,11600.0],["2012-04-19",6.2631,6.2631,6.1524,6.1849,14700.0],["2012-04-20",6.3412,6.3803,6.2956,6.3412,42300.0],["2012-04-23",6.211,6.2501,5.931,5.9571,27000.0],["2012-04-24",5.9896,6.0482,5.8594,5.9245,20100.0],["2012-04-25",6.0222,6.0873,5.9245,6.0222,22300.0],["2012-04-26",5.9961,6.0222,5.9766,5.9961,7700.0],["2012-04-27",6.0678,6.0938,5.9961,6.0417,18400.0],["2012-04-30",6.0547,6.0547,5.9441,5.9636,21000.0],["2012-05-01",5.957,6.075,5.9112,5.9505,29200.0],["2012-05-02",5.8915,5.9833,5.8915,5.9177,17700.0],["2012-05-03",5.8981,5.9701,5.8981,5.9505,14000.0],["2012-05-04",5.9308,5.9439,5.885,5.885,18300.0],["2012-05-07",5.8915,5.9898,5.885,5.9112,12000.0],["2012-05-08",5.8784,5.9898,5.8391,5.9767,30100.0],["2012-05-09",5.9177,6.3044,5.9112,6.2388,26000.0],["2012-05-10",6.2716,6.4682,6.0684,6.442,7000.0],["2012-05-11",6.3502,6.4354,6.1536,6.1995,11700.0],["2012-05-14",6.1536,6.1536,6.0619,6.0619,10400.0],["2012-05-15",6.0684,6.1143,5.9898,6.0029,7800.0],["2012-05-16",6.016,6.0553,5.957,5.957,4900.0],["2012-05-17",5.9832,5.9832,5.8522,5.8522,15200.0],["2012-05-18",5.8325,6.0422,5.8325,5.8915,15100.0],["2012-05-21",5.885,5.9374,5.7408,5.7867,15600.0],["2012-05-22",5.7932,5.9046,5.6621,5.708,21000.0],["2012-05-23",5.708,5.7211,5.518,5.6294,13000.0],["2012-05-24",5.7211,5.8915,5.7211,5.8653,15000.0],["2012-05-25",5.8456,5.9767,5.8456,5.9046,10500.0],["2012-05-29",5.9505,6.0095,5.9374,5.9964,7600.0],["2012-05-30",5.9112,5.9636,5.8784,5.885,23800.0],["2012-05-31",5.9046,5.9046,5.8325,5.8915,19900.0],["2012-06-01",5.7539,5.9832,5.7539,5.7801,14800.0],["2012-06-04",5.8325,5.8915,5.767,5.8718,11000.0],["2012-06-05",5.8522,5.8849,5.767,5.8194,21200.0],["2012-06-06",5.8391,5.9636,5.826,5.8981,28800.0],["2012-06-07",5.9112,5.9374,5.8522,5.8784,14900.0],["2012-06-08",5.8456,5.9439,5.8063,5.9243,8300.0],["2012-06-11",5.9636,5.9636,5.8653,5.8653,15000.0],["2012-06-12",5.8849,5.9243,5.8063,5.8981,15300.0],["2012-06-13",5.8981,5.9308,5.8456,5.8915,11300.0],["2012-06-14",5.8784,5.9701,5.8718,5.9505,8900.0],["2012-06-15",5.9046,6.0684,5.8129,6.0226,35800.0],["2012-06-18",5.9439,6.1799,5.9439,5.9701,31400.0],["2012-06-19",5.9833,6.2257,5.8981,6.1864,21800.0],["2012-06-20",6.1536,6.1995,6.0553,6.075,18000.0],["2012-06-21",6.1012,6.1209,6.0291,6.0684,19300.0],["2012-06-22",6.0947,6.2257,6.0619,6.1995,98500.0],["2012-06-25",6.0947,6.1995,6.0291,6.0619,10300.0],["2012-06-26",6.0226,6.0816,6.0095,6.0816,7600.0],["2012-06-27",6.0881,6.193,6.0619,6.1667,10900.0],["2012-06-28",6.0881,6.193,6.0291,6.1209,6900.0],["2012-06-29",6.2257,6.5468,6.1012,6.4879,15000.0],["2012-07-02",6.501,6.501,6.1274,6.3765,29600.0],["2012-07-03",6.3896,6.5075,6.2913,6.5075,5800.0],["2012-07-05",6.5075,6.6648,6.5075,6.6124,12800.0],["2012-07-06",6.5141,6.6714,6.5141,6.5731,8700.0],["2012-07-09",6.5862,6.6189,6.2585,6.5534,8400.0],["2012-07-10",6.6189,6.6779,6.4354,6.6582,14200.0],["2012-07-11",6.6779,6.6976,6.6779,6.6779,19200.0],["2012-07-12",6.6517,6.809,6.6189,6.7828,9700.0],["2012-07-13",6.8155,6.9859,6.8155,6.9204,10400.0],["2012-07-16",6.9138,6.999,6.8811,6.9532,10100.0],["2012-07-17",7.0187,7.2022,7.0187,7.1629,7500.0],["2012-07-18",7.176,7.2087,7.1104,7.1891,12000.0],["2012-07-19",7.1956,7.1956,7.0908,7.0908,5300.0],["2012-07-20",7.0187,7.1366,6.8876,7.0318,40900.0],["2012-07-23",6.9728,7.0711,6.7369,6.9925,13300.0],["2012-07-24",7.0383,7.0383,6.5927,6.7959,17500.0],["2012-07-25",6.8549,6.868,6.6058,6.7434,8900.0],["2012-07-26",6.8745,6.8745,6.6583,6.809,8200.0],["2012-07-27",6.8483,7.0449,6.5927,7.0318,14200.0],["2012-07-30",7.0318,7.1039,6.9138,6.94,9800.0],["2012-07-31",6.9598,7.2432,6.8346,7.0389,26600.0],["2012-08-01",7.0916,7.2234,6.9466,6.9466,25900.0],["2012-08-02",6.9203,7.1839,6.861,6.9862,29100.0],["2012-08-03",7.1444,7.2366,6.9532,7.1773,20400.0],["2012-08-06",7.1971,7.2498,7.1048,7.1707,13300.0],["2012-08-07",7.2366,7.2366,7.0323,7.2037,23900.0],["2012-08-08",7.1773,7.2762,7.0653,7.1509,24700.0],["2012-08-09",7.118,7.2169,6.9203,6.9664,29300.0],["2012-08-10",6.9335,6.9796,6.828,6.8807,26300.0],["2012-08-13",6.9005,7.0389,6.861,7.0323,28400.0],["2012-08-14",7.085,7.085,6.828,6.8478,13300.0],["2012-08-15",6.8544,6.9335,6.8148,6.8741,7300.0],["2012-08-16",6.8873,6.9664,6.7555,6.9664,17900.0],["2012-08-17",6.9269,7.23,6.7753,7.23,25800.0],["2012-08-20",7.2498,7.2498,7.0323,7.1114,26300.0],["2012-08-21",7.1773,7.2432,7.085,7.1641,13800.0],["2012-08-22",7.1707,7.2432,6.9928,7.0521,12200.0],["2012-08-23",7.0323,7.1048,6.8544,6.8544,8700.0],["2012-08-24",6.828,6.94,6.7885,6.8939,9400.0],["2012-08-27",6.973,7.2432,6.8676,6.94,17600.0],["2012-08-28",6.8016,7.0916,6.8016,7.0916,6600.0],["2012-08-29",7.085,7.2498,6.8807,7.2234,15600.0],["2012-08-30",7.1905,7.2234,7.0323,7.1114,17100.0],["2012-08-31",7.1905,7.1905,7.006,7.1707,12700.0],["2012-09-04",7.1839,7.2696,7.0587,7.2696,19300.0],["2012-09-05",7.2828,7.3684,7.2498,7.3157,24800.0],["2012-09-06",7.2828,7.5728,7.2498,7.5662,29200.0],["2012-09-07",7.5793,7.5793,7.4278,7.5793,9200.0],["2012-09-10",7.5464,7.5793,7.5068,7.5068,5900.0],["2012-09-11",7.4937,7.665,7.4937,7.6321,10500.0],["2012-09-12",7.6189,7.7309,7.4805,7.7309,6700.0],["2012-09-13",7.6914,7.81,7.6387,7.7375,28800.0],["2012-09-14",7.7771,7.7771,7.5793,7.7112,20800.0],["2012-09-17",7.6387,7.7771,7.5464,7.7705,15500.0],["2012-09-18",7.7771,7.81,7.7309,7.7639,26400.0],["2012-09-19",7.7771,7.7902,7.7573,7.7639,22300.0],["2012-09-20",7.7375,7.7375,7.3816,7.5991,5700.0],["2012-09-21",7.7639,8.1,7.6321,8.0539,63700.0],["2012-09-24",8.0143,8.5482,7.7309,8.4955,40500.0],["2012-09-25",8.568,8.568,8.0802,8.1791,55800.0],["2012-09-26",8.1989,8.3241,8.0934,8.2055,16700.0],["2012-09-27",8.2055,8.2055,8.0868,8.1923,11200.0],["2012-09-28",8.1462,8.1989,7.8166,8.0802,17100.0],["2012-10-01",8.1527,8.2055,8.0077,8.1132,10000.0],["2012-10-02",8.1725,8.2055,8.0275,8.1593,9200.0],["2012-10-03",8.1989,8.2055,8.0671,8.0934,8100.0],["2012-10-04",8.1527,8.1923,8.0605,8.133,10400.0],["2012-10-05",8.2384,8.3834,7.9418,7.9682,37100.0],["2012-10-08",7.955,8.3043,7.8496,8.1462,23000.0],["2012-10-09",8.1461,8.1593,7.8957,7.8957,6600.0],["2012-10-10",7.8825,8.0802,7.8628,8.0802,17700.0],["2012-10-11",8.1264,8.2384,8.0077,8.1659,15000.0],["2012-10-12",8.0539,8.1264,7.8496,7.955,28600.0],["2012-10-15",8.0012,8.0012,7.7507,7.8562,16800.0],["2012-10-16",7.9089,7.9089,7.6518,7.8298,20000.0],["2012-10-17",7.8693,7.9023,7.5859,7.7968,20500.0],["2012-10-18",7.7903,7.8232,7.6387,7.6716,6400.0],["2012-10-19",7.6321,7.6782,7.4409,7.5793,51100.0],["2012-10-22",7.3948,7.4409,7.2959,7.3816,12100.0],["2012-10-23",7.3289,7.3948,7.263,7.3223,6500.0],["2012-10-24",7.408,7.4146,7.3157,7.3684,6500.0],["2012-10-25",7.4146,7.8496,7.3223,7.3948,10800.0],["2012-10-26",7.4146,7.4146,7.3157,7.3948,2900.0],["2012-10-31",7.4213,7.5605,7.3087,7.4544,53500.0],["2012-11-01",7.5671,7.6267,7.534,7.5936,16900.0],["2012-11-02",7.6466,7.6466,7.4213,7.4213,24700.0],["2012-11-05",7.5538,7.7526,7.5141,7.7526,56400.0],["2012-11-06",7.746,7.9249,7.6466,7.9249,21000.0],["2012-11-07",7.8189,7.8189,7.5141,7.5141,13800.0],["2012-11-08",7.4876,7.4876,7.1563,7.1629,26300.0],["2012-11-09",7.1231,7.5008,7.1231,7.4279,10700.0],["2012-11-12",7.4611,7.4942,7.1298,7.1629,11100.0],["2012-11-13",7.143,7.2888,7.0502,7.1563,31700.0],["2012-11-14",7.196,7.196,6.7454,6.7852,16600.0],["2012-11-15",6.8117,6.8382,6.4936,6.7653,10000.0],["2012-11-16",6.7256,6.825,6.5202,6.7719,19500.0],["2012-11-19",6.8316,6.8581,6.6924,6.825,30000.0],["2012-11-20",6.7918,6.8515,6.6262,6.7388,11000.0],["2012-11-21",6.8713,6.8713,6.6659,6.7852,15400.0],["2012-11-23",6.8183,7.2225,6.8183,7.037,8700.0],["2012-11-26",6.9906,6.9906,6.7057,6.8978,10400.0],["2012-11-27",6.9111,6.9641,6.825,6.8316,17300.0],["2012-11-28",6.8647,6.8978,6.7918,6.825,10500.0],["2012-11-29",6.8978,7.1033,6.8978,7.1033,9200.0],["2012-11-30",7.1231,7.1894,6.9575,6.9641,15200.0],["2012-12-03",7.0304,7.1894,7.0304,7.1761,11200.0],["2012-12-04",7.1894,7.2557,6.9972,7.1828,25400.0],["2012-12-05",7.2358,7.2689,7.0701,7.2159,15400.0],["2012-12-06",7.1695,7.3153,7.0635,7.3153,21400.0],["2012-12-07",7.3219,7.3219,7.0039,7.0635,8400.0],["2012-12-10",7.0966,7.1231,7.0171,7.1231,15100.0],["2012-12-11",7.1496,7.2225,7.0767,7.2225,19000.0],["2012-12-12",7.2159,7.2159,6.9906,7.0039,17700.0],["2012-12-13",6.9906,7.1496,6.7985,6.9707,26900.0],["2012-12-14",6.931,7.0768,6.9045,6.9376,13400.0],["2012-12-17",6.8846,7.1165,6.8846,7.0436,16100.0],["2012-12-18",7.0767,7.3219,6.9972,7.3219,21100.0],["2012-12-19",7.3219,7.4544,7.2557,7.4544,11300.0],["2012-12-20",7.4346,7.8255,7.3219,7.7791,20000.0],["2012-12-21",7.693,7.7526,7.4544,7.7129,334200.0],["2012-12-24",7.6267,7.6267,7.5472,7.587,3000.0],["2012-12-26",7.5803,7.64,7.4942,7.5538,11100.0],["2012-12-27",7.5803,7.6797,7.4478,7.5207,24100.0],["2012-12-28",7.4942,7.5141,7.3683,7.4677,16900.0],["2012-12-31",7.4544,7.6002,7.1695,7.5737,21200.0],["2013-01-02",7.6466,7.7858,7.587,7.7791,49700.0],["2013-01-03",7.6864,7.9713,7.64,7.9315,63200.0],["2013-01-04",7.9514,8.1171,7.7394,8.0707,34500.0],["2013-01-07",8.0839,8.0839,7.9116,8.0442,17000.0],["2013-01-08",8.064,8.0839,7.9382,8.064,8300.0],["2013-01-09",8.0574,8.1171,7.8984,8.0574,11200.0],["2013-01-10",8.0773,8.1767,7.9514,8.1701,11000.0],["2013-01-11",8.1701,8.2496,7.9448,8.064,20500.0],["2013-01-14",8.0442,8.1767,7.9514,8.0972,9900.0],["2013-01-15",8.0309,8.1171,7.9779,8.1104,9700.0],["2013-01-16",8.0707,8.1833,7.7659,7.9713,21300.0],["2013-01-17",8.0442,8.0442,7.9514,8.0177,10700.0],["2013-01-18",8.0375,8.243,7.958,8.1701,14600.0],["2013-01-22",8.1833,8.1833,8.0243,8.0972,25400.0],["2013-01-23",8.1237,8.1237,7.9382,8.0243,6100.0],["2013-01-24",8.0574,8.1767,7.8785,8.1701,12700.0],["2013-01-25",8.2297,8.2761,7.9978,8.1767,13500.0],["2013-01-28",8.2165,8.349,8.1369,8.349,24700.0],["2013-01-29",8.3223,8.4488,8.3024,8.4488,27600.0],["2013-01-30",8.3889,8.3889,8.2358,8.3556,20600.0],["2013-01-31",8.3223,8.3223,8.2225,8.2957,9000.0],["2013-02-01",8.3223,8.6552,8.3024,8.5687,33900.0],["2013-02-04",8.4954,8.6153,8.3223,8.4022,30100.0],["2013-02-05",8.4688,8.5554,8.4422,8.5554,3600.0],["2013-02-06",8.5021,8.5421,8.3357,8.5021,3600.0],["2013-02-07",8.4555,8.5753,8.4022,8.4488,5900.0],["2013-02-08",8.4422,8.4422,8.349,8.4422,13400.0],["2013-02-11",8.4555,8.4555,8.3623,8.4289,4500.0],["2013-02-12",8.2424,8.5687,8.2424,8.5487,9400.0],["2013-02-13",8.5221,8.5221,8.349,8.4222,7600.0],["2013-02-14",8.4222,8.5221,8.3357,8.4888,11500.0],["2013-02-15",8.5221,8.5221,8.4422,8.5221,15300.0],["2013-02-19",8.5487,8.6219,8.5088,8.6086,12700.0],["2013-02-20",8.5953,8.6286,8.5088,8.5088,19400.0],["2013-02-21",8.5421,8.5421,8.4022,8.4821,9200.0],["2013-02-22",8.5088,8.5554,8.3556,8.5487,14600.0],["2013-02-25",8.5687,8.582,8.0627,8.2558,23600.0],["2013-02-26",8.2891,8.349,8.1825,8.2891,3600.0],["2013-02-27",8.2891,8.329,8.096,8.329,58700.0],["2013-02-28",8.3024,8.4289,8.1692,8.4289,31200.0],["2013-03-01",8.3357,8.6219,8.2691,8.6153,9800.0],["2013-03-04",8.562,8.6153,8.4089,8.5687,10200.0],["2013-03-05",8.6153,8.6885,8.5421,8.6619,17200.0],["2013-03-06",8.6885,8.7551,8.5554,8.7551,68700.0],["2013-03-07",8.7817,8.8017,8.6353,8.7551,22200.0],["2013-03-08",8.8084,8.8217,8.7152,8.7951,15700.0],["2013-03-11",8.7817,8.8084,8.7018,8.7485,8500.0],["2013-03-12",8.7485,8.7551,8.6952,8.7285,7600.0],["2013-03-13",8.7152,8.8217,8.7152,8.8084,19100.0],["2013-03-14",8.8084,8.8883,8.7285,8.8883,14600.0],["2013-03-15",8.8616,8.8883,8.7418,8.8283,64400.0],["2013-03-18",8.7351,8.8883,8.6752,8.815,4500.0],["2013-03-19",8.855,8.8883,8.6552,8.8417,13800.0],["2013-03-20",8.8883,8.8883,8.8283,8.8816,5400.0],["2013-03-21",8.8017,8.8816,8.7684,8.8217,4200.0],["2013-03-22",8.8883,8.8883,8.6486,8.7285,6700.0],["2013-03-25",8.7351,8.855,8.7351,8.8084,5500.0],["2013-03-26",8.855,8.855,8.7218,8.855,4200.0],["2013-03-27",8.7751,8.8483,8.7484,8.8084,5600.0],["2013-03-28",8.8417,8.8417,8.7418,8.7551,33900.0],["2013-04-01",8.7152,8.7152,8.6286,8.6752,11600.0],["2013-04-02",8.7618,8.7618,8.5687,8.602,5400.0],["2013-04-03",8.6486,8.6486,8.349,8.3756,11600.0],["2013-04-04",8.4156,8.4821,8.2225,8.4821,13400.0],["2013-04-05",8.309,8.5287,8.309,8.4688,6300.0],["2013-04-08",8.5221,8.5487,8.4555,8.5354,11700.0],["2013-04-09",8.5287,8.5287,8.3823,8.4555,15400.0],["2013-04-10",8.4622,8.6419,8.3556,8.5887,8100.0],["2013-04-11",8.5287,8.5753,8.5154,8.5354,5000.0],["2013-04-12",8.4022,8.5887,8.4022,8.582,8400.0],["2013-04-15",8.5687,8.5687,8.4022,8.5221,29000.0],["2013-04-16",8.5953,8.6552,8.4755,8.5687,10100.0],["2013-04-17",8.4755,8.5687,8.1559,8.2891,15900.0],["2013-04-18",8.329,8.4422,8.2957,8.309,9500.0],["2013-04-19",8.2957,8.6486,8.2957,8.622,23500.0],["2013-04-22",8.602,8.6486,8.2957,8.4755,5800.0],["2013-04-23",8.5487,8.6286,8.4955,8.622,10600.0],["2013-04-24",8.5021,8.6752,8.5021,8.6752,16200.0],["2013-04-25",8.6752,8.6752,8.5887,8.6419,2800.0],["2013-04-26",8.622,8.622,8.4888,8.4888,11900.0],["2013-04-29",8.5154,8.582,8.4555,8.5287,29500.0],["2013-04-30",8.5622,8.6491,8.5421,8.6425,7600.0],["2013-05-01",8.5689,8.5689,8.0337,8.0404,166300.0],["2013-05-02",8.114,8.2411,8.114,8.201,15700.0],["2013-05-03",8.3147,8.4418,8.2277,8.3013,8400.0],["2013-05-06",8.3682,8.395,8.2612,8.395,1400.0],["2013-05-07",8.4351,8.5087,8.2946,8.5087,3800.0],["2013-05-08",8.4083,8.5421,8.3816,8.5154,7800.0],["2013-05-09",8.502,8.5555,8.3615,8.4016,13000.0],["2013-05-10",8.4418,8.5622,8.4083,8.4819,7000.0],["2013-05-13",8.4886,8.5689,8.4618,8.5421,14400.0],["2013-05-14",8.5889,8.609,8.5421,8.5956,12700.0],["2013-05-15",8.5354,8.6224,8.5287,8.5622,6200.0],["2013-05-16",8.5555,8.6558,8.5555,8.6224,3900.0],["2013-05-17",8.6491,8.6759,8.5287,8.6425,12800.0],["2013-05-20",8.6023,8.7629,8.5956,8.7361,38400.0],["2013-05-21",8.7428,8.8231,8.6625,8.8231,43600.0],["2013-05-22",8.8097,8.9234,8.7963,8.8364,22200.0],["2013-05-23",8.7696,9.0304,8.7696,8.9836,15200.0],["2013-05-24",8.9569,9.0371,8.8164,9.0037,43400.0],["2013-05-28",9.1241,9.3314,9.1241,9.3114,13500.0],["2013-05-29",9.2779,9.3114,9.1843,9.2445,3900.0],["2013-05-30",9.2646,9.298,9.1642,9.2512,11100.0],["2013-05-31",9.1977,9.2512,8.9368,9.1709,11400.0],["2013-06-03",9.1308,9.8666,9.0906,9.7729,45600.0],["2013-06-04",9.7395,9.7395,9.3649,9.3983,13500.0],["2013-06-05",9.4117,9.4318,9.2913,9.3783,7200.0],["2013-06-06",9.3582,9.4786,9.3582,9.4786,29100.0],["2013-06-07",9.4987,9.6659,9.4518,9.5187,13400.0],["2013-06-10",9.5321,9.6325,9.5321,9.5589,3500.0],["2013-06-11",9.5856,9.6391,9.4987,9.5856,9600.0],["2013-06-12",9.6325,9.686,9.5121,9.5388,5600.0],["2013-06-13",9.5455,9.6927,9.4385,9.6726,9100.0],["2013-06-14",9.6525,9.6592,9.5321,9.599,19700.0],["2013-06-17",9.6927,9.7596,9.599,9.7328,20800.0],["2013-06-18",9.686,9.9067,9.6525,9.8599,34000.0],["2013-06-19",9.8264,9.8264,9.5321,9.7729,69200.0],["2013-06-20",9.6325,9.9268,9.6325,9.7194,33000.0],["2013-06-21",9.7462,9.8064,9.6793,9.7395,64700.0],["2013-06-24",9.6325,9.7662,9.5187,9.5455,20300.0],["2013-06-25",9.686,9.686,9.5121,9.6124,11300.0],["2013-06-26",9.6993,9.7596,9.6391,9.7328,33700.0],["2013-06-27",9.8264,9.987,9.7863,9.9469,12000.0],["2013-06-28",9.9469,9.9669,9.6325,9.9,98400.0],["2013-07-01",9.8933,10.0338,9.6659,10.0338,25300.0],["2013-07-02",9.9937,10.0338,9.4987,9.9335,8700.0],["2013-07-03",10.0271,10.2211,9.9067,10.1676,14300.0],["2013-07-05",10.3348,10.4552,10.2345,10.4485,16800.0],["2013-07-08",10.4352,10.7027,10.4352,10.6091,19500.0],["2013-07-09",10.6827,10.7897,10.5489,10.6358,17600.0],["2013-07-10",10.5957,10.5957,10.094,10.4552,32600.0],["2013-07-11",10.5689,10.7027,10.4686,10.696,11100.0],["2013-07-12",10.6492,10.6693,10.5489,10.6225,4000.0],["2013-07-15",10.6626,10.7027,10.4954,10.696,13300.0],["2013-07-16",10.676,10.676,10.4552,10.5556,10600.0],["2013-07-17",10.6358,10.7027,10.5556,10.6158,6300.0],["2013-07-18",10.6225,10.696,10.5422,10.6559,11500.0],["2013-07-19",10.6358,10.7562,10.6291,10.7027,22300.0],["2013-07-22",10.6425,10.8031,10.6425,10.7629,18500.0],["2013-07-23",10.8365,10.87,10.7429,10.7964,12300.0],["2013-07-24",10.8164,11.2178,10.8164,10.9502,14600.0],["2013-07-25",10.9636,10.9636,10.2679,10.8365,19000.0],["2013-07-26",10.7228,10.7228,10.482,10.4887,11600.0],["2013-07-29",10.4552,10.5288,10.3014,10.3148,20300.0],["2013-07-30",10.4021,10.5163,10.0392,10.1602,117700.0],["2013-07-31",10.1669,10.7515,10.0594,10.6037,106200.0],["2013-08-01",10.6709,10.9061,10.308,10.6575,16800.0],["2013-08-02",10.6373,10.8658,10.4357,10.8591,18700.0],["2013-08-05",10.8859,10.9464,10.7247,10.7515,7600.0],["2013-08-06",10.8255,11.1682,10.8255,10.98,53800.0],["2013-08-07",10.98,10.98,10.6575,10.6978,11600.0],["2013-08-08",10.7986,10.7986,10.6239,10.7986,9100.0],["2013-08-09",10.7381,10.7717,10.5768,10.6776,5400.0],["2013-08-12",10.6104,10.7045,10.4828,10.5835,15500.0],["2013-08-13",10.597,10.597,10.382,10.5164,11200.0],["2013-08-14",10.5298,10.597,10.382,10.3887,15200.0],["2013-08-15",10.3484,10.4828,9.9586,10.1669,24400.0],["2013-08-16",10.1064,10.2946,10.1064,10.1064,9000.0],["2013-08-19",10.0796,10.2341,10.0594,10.0796,20700.0],["2013-08-20",10.0997,10.4693,10.0997,10.4559,18000.0],["2013-08-21",10.4357,10.6306,10.3148,10.3215,15100.0],["2013-08-22",10.2543,10.5701,10.2543,10.5096,10800.0],["2013-08-23",10.5096,10.5096,10.14,10.4424,9600.0],["2013-08-26",10.476,10.5164,10.14,10.2005,15900.0],["2013-08-27",10.0661,10.3551,9.4614,9.6629,18900.0],["2013-08-28",10.2005,10.2005,9.5689,9.7637,13700.0],["2013-08-29",9.5756,9.9049,9.5756,9.8981,10000.0],["2013-08-30",9.8981,9.9721,9.6562,9.6898,17900.0],["2013-09-03",9.8377,10.0661,9.6965,9.9788,19000.0],["2013-09-04",9.8511,10.0258,9.6629,9.8914,27300.0],["2013-09-05",9.8713,10.0796,9.7705,9.7705,11500.0],["2013-09-06",9.8175,9.9586,9.6629,9.7637,20700.0],["2013-09-09",9.757,10.1132,9.757,9.9116,22400.0],["2013-09-10",9.9788,10.2072,9.6428,10.14,13700.0],["2013-09-11",10.1199,10.1199,9.2329,10.0191,11000.0],["2013-09-12",10.0527,10.214,9.8511,10.2072,40400.0],["2013-09-13",10.261,10.4492,10.1938,10.3887,9600.0],["2013-09-16",10.4827,10.5499,10.2744,10.429,23000.0],["2013-09-17",9.7234,10.5835,9.7234,10.5701,12500.0],["2013-09-18",10.5835,10.8926,10.5835,10.8792,19200.0],["2013-09-19",10.8792,10.8792,10.6239,10.6776,8800.0],["2013-09-20",10.7448,11.0136,10.7448,10.8792,39500.0],["2013-09-23",10.8658,11.0405,10.6843,10.8187,26400.0],["2013-09-24",10.8859,11.4504,10.7515,10.812,26300.0],["2013-09-25",9.9183,11.0942,9.9183,11.0674,42100.0],["2013-09-26",11.1346,11.2824,10.3215,11.0136,9800.0],["2013-09-27",10.9195,10.9195,10.3416,10.6171,7700.0],["2013-09-30",10.4895,10.6306,10.4895,10.5701,22500.0],["2013-10-01",10.597,10.9061,10.597,10.8591,11200.0],["2013-10-02",10.812,10.9128,10.7919,10.8591,23400.0],["2013-10-03",10.7515,10.8389,10.7515,10.7515,9500.0],["2013-10-04",10.7247,10.7851,10.597,10.7583,9200.0],["2013-10-07",10.7179,10.8322,10.6911,10.7583,8800.0],["2013-10-08",10.7515,10.7515,10.6843,10.7112,15700.0],["2013-10-09",10.7179,10.8859,10.6171,10.8389,14500.0],["2013-10-10",10.9464,11.2085,10.8725,11.1346,18800.0],["2013-10-11",11.1547,11.531,11.1547,11.531,16600.0],["2013-10-14",11.4235,11.7528,11.2219,11.7057,20800.0],["2013-10-15",11.6385,11.7528,11.0472,11.2824,34500.0],["2013-10-16",11.3227,11.4638,11.2421,11.3698,13600.0],["2013-10-17",11.3026,11.7998,11.3026,11.4773,33300.0],["2013-10-18",11.5915,11.82,11.3093,11.8133,25000.0],["2013-10-21",11.8804,11.9745,11.3697,11.4504,21100.0],["2013-10-22",11.5041,11.7461,11.4101,11.5781,19500.0],["2013-10-23",11.484,11.8939,11.4705,11.7797,12900.0],["2013-10-24",11.8737,11.8737,11.6923,11.7326,7900.0],["2013-10-25",11.9275,12.0753,11.6385,11.7528,17400.0],["2013-10-28",11.8536,13.3655,11.8536,12.5995,62300.0],["2013-10-29",12.6871,13.1525,12.6669,13.0716,20500.0],["2013-10-30",13.1863,13.1863,12.9772,12.9907,21200.0],["2013-10-31",13.0446,13.0446,12.6467,12.7681,34200.0],["2013-11-01",12.7141,12.9502,12.161,12.3836,47900.0],["2013-11-04",12.4106,13.1593,12.3499,12.5253,31400.0],["2013-11-05",12.4106,12.6871,12.2959,12.5927,13600.0],["2013-11-06",12.7074,12.7074,12.4511,12.5118,5200.0],["2013-11-07",12.4781,12.6804,12.0127,12.0261,20700.0],["2013-11-08",12.0194,12.1408,11.8238,11.9992,28800.0],["2013-11-11",11.8912,12.0329,11.7766,11.9452,17300.0],["2013-11-12",12.1206,12.1206,11.7496,11.9452,4200.0],["2013-11-13",12.0734,12.0734,11.8845,11.9385,6000.0],["2013-11-14",11.9722,12.0329,11.7496,11.8238,12400.0],["2013-11-15",11.8036,11.9789,11.7496,11.844,12400.0],["2013-11-18",11.8508,11.9992,11.6822,11.6889,8800.0],["2013-11-19",11.8036,12.1206,11.7024,11.7159,45800.0],["2013-11-20",11.8373,11.9452,11.3921,11.4663,24300.0],["2013-11-21",11.4663,11.6552,11.1291,11.5405,26200.0],["2013-11-22",11.5877,11.8778,11.1561,11.7698,21800.0],["2013-11-25",11.7698,11.9587,11.2033,11.871,28100.0],["2013-11-26",11.7968,11.9587,11.6282,11.8845,14200.0],["2013-11-27",11.9047,11.9385,11.8643,11.9385,12500.0],["2013-11-29",11.9452,11.9519,11.8238,11.9385,6800.0],["2013-12-02",11.9587,11.9587,11.4326,11.6956,15200.0],["2013-12-03",11.7901,11.844,11.5068,11.7901,8000.0],["2013-12-04",11.7766,11.7766,11.4596,11.554,9400.0],["2013-12-05",11.5338,11.5675,11.3382,11.5675,16200.0],["2013-12-06",11.7159,11.7631,11.4124,11.6147,11800.0],["2013-12-09",11.5945,11.6956,11.3382,11.6552,25800.0],["2013-12-10",11.6687,11.7833,11.3314,11.3854,12200.0],["2013-12-11",11.3247,11.3247,10.866,10.9065,20200.0],["2013-12-12",10.947,11.1291,10.8997,10.9065,10600.0],["2013-12-13",10.9605,10.9605,10.8053,10.8121,14500.0],["2013-12-16",10.893,10.9267,10.7379,10.9065,16300.0],["2013-12-17",10.7109,10.9132,10.7109,10.866,4600.0],["2013-12-18",10.9132,10.9335,10.7986,10.9335,16600.0],["2013-12-19",10.9267,11.0616,10.7379,10.7581,18200.0],["2013-12-20",10.8188,11.3449,10.7986,11.2707,68600.0],["2013-12-23",11.2437,11.4393,10.9807,11.3247,19500.0],["2013-12-24",11.3989,11.4326,11.3989,11.4326,13600.0],["2013-12-26",11.1695,11.3112,11.0751,11.2168,14400.0],["2013-12-27",11.2572,11.264,11.0144,11.1291,15400.0],["2013-12-30",11.2302,11.2302,10.8525,11.0819,12500.0],["2013-12-31",11.0953,11.237,10.8188,10.8525,12400.0],["2014-01-02",10.839,10.839,10.603,10.7244,16600.0],["2014-01-03",10.7244,10.7918,10.4883,10.7446,40900.0],["2014-01-06",10.8323,10.9335,10.5895,10.6097,10700.0],["2014-01-07",10.6367,10.9402,10.6367,10.9402,7800.0],["2014-01-08",10.9537,11.0077,10.4951,10.9065,23400.0],["2014-01-09",10.9739,11.1561,10.8728,11.0616,25500.0],["2014-01-10",11.1628,11.3449,11.1628,11.2909,17300.0],["2014-01-13",11.264,11.3044,10.7918,11.2505,20200.0],["2014-01-14",11.2775,11.4258,11.0077,11.0279,12100.0],["2014-01-15",11.2842,11.2842,11.1291,11.21,8900.0],["2014-01-16",11.0616,11.1291,10.9604,11.0144,11100.0],["2014-01-17",11.0346,11.21,10.9267,10.9267,7200.0],["2014-01-21",10.9267,11.1763,10.92,11.1763,11400.0],["2014-01-22",11.183,11.4663,11.183,11.2235,10300.0],["2014-01-23",11.2033,11.237,10.9267,10.9335,8300.0],["2014-01-24",10.92,10.92,10.6907,10.7716,15800.0],["2014-01-27",10.7918,11.4326,10.7918,11.3854,34400.0],["2014-01-28",11.3854,11.5074,11.1821,11.4667,37600.0],["2014-01-29",11.3922,11.4803,11.2634,11.2905,22500.0],["2014-01-30",11.365,11.4531,11.0669,11.1346,36000.0],["2014-01-31",10.8974,10.9788,10.7009,10.7416,19200.0],["2014-02-03",10.7551,10.9652,10.0706,10.274,30900.0],["2014-02-04",10.5857,10.5857,10.1452,10.2943,21600.0],["2014-02-05",10.213,10.2197,10.1316,10.1723,14700.0],["2014-02-06",10.1791,10.3146,10.1791,10.213,18300.0],["2014-02-07",10.2739,10.2739,10.0706,10.1994,19600.0],["2014-02-10",10.2265,10.3756,10.1181,10.3214,19600.0],["2014-02-11",10.2062,10.6196,10.2062,10.5383,9100.0],["2014-02-12",10.5992,10.6399,10.3214,10.5383,18900.0],["2014-02-13",10.484,10.8432,10.4298,10.8026,19800.0],["2014-02-14",10.8229,10.9178,10.667,10.7822,7000.0],["2014-02-18",10.789,11.2295,10.7754,11.1956,13000.0],["2014-02-19",11.1075,11.3515,10.8432,10.9652,27600.0],["2014-02-20",10.9516,11.1685,10.8432,11.1075,13500.0],["2014-02-21",11.1753,11.365,11.033,11.1346,22400.0],["2014-02-24",11.1007,11.5006,11.1007,11.3176,14400.0],["2014-02-25",11.2837,11.3108,11.1821,11.1888,10400.0],["2014-02-26",11.2363,11.3176,11.0398,11.1346,9800.0],["2014-02-27",11.1753,11.1821,11.094,11.1685,6600.0],["2014-02-28",11.2092,11.2431,10.9381,11.0533,29000.0],["2014-03-03",10.9178,11.1685,10.7077,11.1075,16500.0],["2014-03-04",11.2702,11.3176,10.8432,11.0398,376100.0],["2014-03-05",10.9855,11.2566,10.9245,10.9788,39000.0],["2014-03-06",10.9652,11.1007,10.9313,10.9788,49400.0],["2014-03-07",11.0736,11.1143,10.8093,10.9178,19500.0],["2014-03-10",10.9178,10.9449,10.5654,10.8432,43400.0],["2014-03-11",10.8229,10.9381,10.6738,10.8364,20100.0],["2014-03-12",10.728,10.8771,10.6738,10.85,33500.0],["2014-03-13",10.8432,10.8432,10.6535,10.7483,20100.0],["2014-03-14",10.7077,11.1753,10.7077,11.1075,88800.0],["2014-03-17",11.1821,11.1821,10.8364,10.8635,38200.0],["2014-03-18",10.8703,11.0126,10.5315,10.9042,32600.0],["2014-03-19",10.8636,10.8636,10.7754,10.7822,20400.0],["2014-03-20",10.9313,10.9313,10.7416,10.8432,25300.0],["2014-03-21",10.9245,11.0059,10.7619,10.789,53100.0],["2014-03-24",10.8703,10.9178,10.5315,10.789,25800.0],["2014-03-25",10.972,10.972,10.5857,10.8364,81000.0],["2014-03-26",10.8839,10.8839,10.6331,10.6738,27200.0],["2014-03-27",10.6806,10.8364,10.5044,10.6873,17200.0],["2014-03-28",10.6738,10.8093,10.6331,10.728,38600.0],["2014-03-31",10.7551,10.7958,10.6331,10.789,59700.0],["2014-04-01",10.7619,10.8703,10.7212,10.85,58900.0],["2014-04-02",10.8635,11.0059,10.7958,10.8771,45000.0],["2014-04-03",10.8364,10.9313,10.7483,10.8297,26500.0],["2014-04-04",10.8771,10.9381,10.6941,10.7348,42500.0],["2014-04-07",10.8364,10.911,10.7212,10.7754,46200.0],["2014-04-08",10.8229,11.0126,10.789,10.789,27800.0],["2014-04-09",10.8432,10.9178,10.7416,10.8364,21700.0],["2014-04-10",10.8432,10.85,10.5111,10.6399,41100.0],["2014-04-11",10.5518,10.8026,10.5383,10.6331,24100.0],["2014-04-14",10.7687,10.8432,10.5518,10.8093,46700.0],["2014-04-15",10.9381,10.9381,10.6399,10.8771,26500.0],["2014-04-16",10.9042,10.9584,10.789,10.9245,25400.0],["2014-04-17",10.8771,10.9381,10.7212,10.8771,9400.0],["2014-04-21",10.8432,10.9245,10.7212,10.7348,18000.0],["2014-04-22",10.7958,10.8907,10.6738,10.8907,8500.0],["2014-04-23",10.8364,10.8636,10.6806,10.8432,31500.0],["2014-04-24",10.8771,10.8771,10.423,10.5383,16600.0],["2014-04-25",10.5179,10.9788,9.9487,10.6264,31100.0],["2014-04-28",10.6941,10.7212,10.5111,10.6128,30100.0],["2014-04-29",10.6809,10.8989,10.5651,10.5992,25500.0],["2014-04-30",10.5379,10.7014,10.5379,10.6332,30400.0],["2014-05-01",10.5856,10.6673,10.3948,10.6537,148500.0],["2014-05-02",10.64,10.7695,10.64,10.6741,36600.0],["2014-05-05",10.6877,10.858,10.6264,10.7627,39200.0],["2014-05-06",10.715,10.7558,10.3812,10.4016,40700.0],["2014-05-07",10.4561,10.6605,10.3744,10.4425,30600.0],["2014-05-08",10.3471,10.7967,10.3471,10.4698,21200.0],["2014-05-09",10.388,10.7286,10.2926,10.6605,14200.0],["2014-05-12",10.7218,11.0147,10.7218,10.8035,22500.0],["2014-05-13",10.8172,10.9534,10.6741,10.8921,65700.0],["2014-05-14",10.858,11.0351,10.2654,10.3063,23200.0],["2014-05-15",10.2926,10.497,10.1428,10.4221,26300.0],["2014-05-16",10.4221,10.8103,10.2518,10.497,18700.0],["2014-05-19",10.4221,10.7627,10.4221,10.7558,13600.0],["2014-05-20",10.5106,10.749,10.4016,10.4425,34900.0],["2014-05-21",10.388,10.5924,10.3676,10.5719,24300.0],["2014-05-22",10.5651,10.64,10.5038,10.606,20300.0],["2014-05-23",10.5651,10.933,10.5651,10.8853,17500.0],["2014-05-27",10.967,11.0079,10.6809,10.8308,57700.0],["2014-05-28",10.824,10.9534,10.6605,10.8785,15100.0],["2014-05-29",10.7695,10.8785,10.7218,10.8785,9900.0],["2014-05-30",10.9193,10.967,10.7763,10.7831,32400.0],["2014-06-02",10.8444,10.9738,10.5719,10.6809,18100.0],["2014-06-03",10.606,10.6809,10.4221,10.4902,22900.0],["2014-06-04",10.4221,10.5106,10.3199,10.4289,27000.0],["2014-06-05",10.2995,10.858,10.2995,10.824,18600.0],["2014-06-06",10.8989,10.967,10.7967,10.824,29800.0],["2014-06-09",10.858,11.0692,10.858,11.0215,19200.0],["2014-06-10",10.933,11.0011,10.7354,10.8921,22900.0],["2014-06-11",10.7218,10.8989,10.5447,10.5992,11100.0],["2014-06-12",10.5992,10.7899,10.4084,10.4493,13500.0],["2014-06-13",10.5242,10.5856,10.2995,10.4016,19200.0],["2014-06-16",10.388,10.5856,10.3199,10.4561,17200.0],["2014-06-17",10.3744,10.7831,10.3744,10.606,20500.0],["2014-06-18",10.7014,10.7014,10.3335,10.5174,7700.0],["2014-06-19",10.5242,10.5515,10.4221,10.4221,6600.0],["2014-06-20",10.5038,10.7695,10.4289,10.6264,65000.0],["2014-06-23",10.5924,10.6741,10.4221,10.5379,11300.0],["2014-06-24",10.5992,10.7695,10.3608,10.3812,19400.0],["2014-06-25",10.388,10.6877,10.3199,10.6605,16800.0],["2014-06-26",10.7082,10.7763,10.5447,10.606,8700.0],["2014-06-27",10.5106,10.749,10.5106,10.6537,94900.0],["2014-06-30",10.6469,10.8172,10.497,10.7627,12100.0],["2014-07-01",10.7967,11.2259,10.6673,11.0692,37200.0],["2014-07-02",11.0896,11.1509,10.6332,10.8989,16500.0],["2014-07-03",10.9875,11.1237,10.9875,11.0556,5900.0],["2014-07-07",11.0351,11.1101,10.7422,10.7422,17500.0],["2014-07-08",10.7763,10.7763,10.6128,10.6196,13600.0],["2014-07-09",10.6945,10.715,10.5583,10.606,6000.0],["2014-07-10",10.5311,10.7559,10.5174,10.6673,23500.0],["2014-07-11",10.6264,10.7218,10.5583,10.6128,8100.0],["2014-07-14",10.749,10.7763,10.4766,10.5856,37200.0],["2014-07-15",10.5379,10.6673,10.3948,10.4289,26300.0],["2014-07-16",10.5242,10.6196,10.3199,10.4016,26800.0],["2014-07-17",10.4357,10.5583,9.9861,10.2041,43500.0],["2014-07-18",10.17,10.5447,10.1496,10.4766,41500.0],["2014-07-21",10.5583,10.9806,10.2518,10.4698,12500.0],["2014-07-22",10.5106,10.858,10.4153,10.5719,14500.0],["2014-07-23",10.6264,10.7422,10.5379,10.6809,25000.0],["2014-07-24",10.6741,10.7627,10.5651,10.6196,16000.0],["2014-07-25",10.6264,10.8172,10.5379,10.5924,18800.0],["2014-07-28",10.606,10.8512,10.5447,10.7354,18600.0],["2014-07-29",10.8108,10.8519,10.6875,10.8108,11300.0],["2014-07-30",10.9204,10.9341,10.8108,10.9341,12200.0],["2014-07-31",10.7697,10.8861,10.7697,10.8245,42800.0],["2014-08-01",10.8724,10.9204,10.5915,10.7012,21400.0],["2014-08-04",10.7834,10.7834,10.5367,10.7217,14800.0],["2014-08-05",10.6326,10.7217,10.5778,10.6669,12700.0],["2014-08-06",10.6189,10.6875,10.6189,10.6806,18600.0],["2014-08-07",10.6738,10.7491,10.5641,10.6738,13400.0],["2014-08-08",10.7354,10.9615,10.7354,10.8861,19700.0],["2014-08-11",10.9889,11.0848,10.9546,11.0232,34100.0],["2014-08-12",10.9341,10.9957,10.9067,10.9272,16000.0],["2014-08-13",10.9272,11.0643,10.9272,10.9615,17400.0],["2014-08-14",11.0026,11.03,10.9272,10.9615,9600.0],["2014-08-15",11.0848,11.0848,10.9067,10.9615,32000.0],["2014-08-18",11.0094,11.2629,11.0094,11.2355,18000.0],["2014-08-19",11.2218,11.2355,11.1944,11.2218,11000.0],["2014-08-20",11.1807,11.1807,11.0985,11.1602,10200.0],["2014-08-21",11.0917,11.2355,11.03,11.2013,17900.0],["2014-08-22",11.2013,11.2698,11.1054,11.2081,14100.0],["2014-08-25",11.2287,11.304,11.1396,11.2561,19700.0],["2014-08-26",11.2835,11.4068,11.2835,11.3725,19500.0],["2014-08-27",11.3383,11.5575,11.3177,11.4822,18500.0],["2014-08-28",11.4685,11.5575,11.4137,11.4479,16400.0],["2014-08-29",11.4822,11.9823,11.4753,11.9001,49700.0],["2014-09-02",11.9343,12.1124,11.9069,12.0165,31700.0],["2014-09-03",12.0987,12.0987,11.9275,11.9549,11100.0],["2014-09-04",11.9549,12.0645,11.8932,11.9549,12100.0],["2014-09-05",11.9001,11.9754,11.8795,11.9138,8700.0],["2014-09-08",11.8932,11.996,11.859,11.9891,11500.0],["2014-09-09",11.9206,11.9549,11.7014,11.7219,20000.0],["2014-09-10",11.5712,11.7631,11.5712,11.7425,15400.0],["2014-09-11",11.8521,12.2974,11.7699,12.0919,58100.0],["2014-09-12",12.181,12.2769,12.0919,12.1399,27800.0],["2014-09-15",12.2084,12.2563,11.9343,12.0028,24200.0],["2014-09-16",11.948,12.1467,11.9412,11.9549,22400.0],["2014-09-17",12.1193,12.2289,11.9343,12.0302,32400.0],["2014-09-18",12.1193,12.2289,11.9343,12.1878,21700.0],["2014-09-19",12.2221,12.2632,12.0234,12.0576,32500.0],["2014-09-22",11.996,12.1261,11.9069,12.0439,26500.0],["2014-09-23",12.0371,12.085,11.8042,11.9549,26200.0],["2014-09-24",11.9823,11.9823,11.811,11.8316,14900.0],["2014-09-25",11.8384,12.0919,11.5233,11.8179,85400.0],["2014-09-26",11.8179,11.9206,11.7836,11.8384,7500.0],["2014-09-29",11.7082,11.9275,11.6055,11.6534,18600.0],["2014-09-30",11.6808,11.7973,11.4753,11.4822,34800.0],["2014-10-01",11.5096,11.7356,11.3246,11.3794,27700.0],["2014-10-02",11.3862,11.6397,11.3862,11.5575,21000.0],["2014-10-03",11.6877,11.8453,11.5781,11.6123,23000.0],["2014-10-06",11.6192,11.7905,11.4753,11.5438,17200.0],["2014-10-07",11.4685,11.7836,11.4137,11.4274,12000.0],["2014-10-08",11.4616,11.9206,11.4411,11.8727,22600.0],["2014-10-09",11.6466,12.0371,11.2629,11.2972,28900.0],["2014-10-10",11.2218,11.6123,11.2218,11.3725,17700.0],["2014-10-13",11.4959,11.9069,11.4959,11.7973,23700.0],["2014-10-14",11.9412,12.0302,11.5849,11.8658,35800.0],["2014-10-15",11.6945,11.8932,11.5507,11.6603,29300.0],["2014-10-16",11.4753,11.9823,11.4753,11.8727,21000.0],["2014-10-17",12.0439,12.0508,11.5507,11.626,28700.0],["2014-10-20",11.4753,11.489,10.9615,11.2629,24900.0],["2014-10-21",11.2492,11.3725,11.03,11.0917,14100.0],["2014-10-22",11.03,11.03,10.7902,10.7971,23000.0],["2014-10-23",10.9067,11.2492,10.8724,11.2218,24000.0],["2014-10-24",11.2492,11.9206,11.2492,11.2903,22900.0],["2014-10-27",11.3109,11.3657,11.1602,11.215,30200.0],["2014-10-28",11.277,11.7868,11.277,11.773,45400.0],["2014-10-29",11.7385,11.8143,11.5594,11.7179,28100.0],["2014-10-30",11.6421,11.7454,11.0703,11.7179,31600.0],["2014-10-31",11.8556,12.0347,11.649,11.8212,50900.0],["2014-11-03",11.7799,11.8143,11.6627,11.711,26300.0],["2014-11-04",11.6352,11.7661,11.6352,11.6696,14200.0],["2014-11-05",11.7936,11.8487,11.6145,11.8281,17700.0],["2014-11-06",11.7179,12.0279,11.7179,12.0072,12100.0],["2014-11-07",11.9727,11.9727,11.7936,11.8556,23800.0],["2014-11-10",11.8212,12.0347,11.8212,11.9865,11900.0],["2014-11-11",11.9176,11.9383,11.7867,11.8143,23400.0],["2014-11-12",11.711,12.0347,11.7041,12.021,17000.0],["2014-11-13",12.0347,12.0347,11.8625,11.959,17500.0],["2014-11-14",11.9934,12.0003,11.8143,11.8212,16300.0],["2014-11-17",11.7316,11.8074,11.5456,11.6214,12300.0],["2014-11-18",11.6559,11.6696,11.277,11.5525,12700.0],["2014-11-19",11.3459,11.3665,11.0703,11.1599,14900.0],["2014-11-20",11.0841,11.3045,11.0841,11.2632,8400.0],["2014-11-21",11.4767,11.5319,11.339,11.3734,15300.0],["2014-11-24",11.1943,11.5732,11.1874,11.3321,41600.0],["2014-11-25",11.401,11.401,11.029,11.0841,33800.0],["2014-11-26",10.9808,11.2356,10.9808,11.1943,8200.0],["2014-11-28",11.1116,11.1874,10.8981,10.9325,9200.0],["2014-12-01",10.9188,11.029,10.7672,10.7672,12500.0],["2014-12-02",10.9739,11.0703,10.8154,10.8843,13500.0],["2014-12-03",10.9325,11.0772,10.8154,10.9532,17600.0],["2014-12-04",10.6983,11.0772,10.6983,10.9532,9700.0],["2014-12-05",10.9394,11.1805,10.9394,11.0565,15800.0],["2014-12-08",11.1185,11.2288,11.0221,11.0359,9200.0],["2014-12-09",10.9739,11.525,10.8843,11.5181,17800.0],["2014-12-10",11.4423,11.5112,11.1185,11.1392,30900.0],["2014-12-11",11.2012,11.3045,11.1392,11.2839,15300.0],["2014-12-12",11.1048,11.3321,10.8568,10.8568,9800.0],["2014-12-15",10.9188,11.0979,10.8843,10.9532,12600.0],["2014-12-16",10.8499,11.1874,10.843,10.967,11100.0],["2014-12-17",10.9256,11.7179,10.9256,11.649,18400.0],["2014-12-18",11.7179,11.9176,11.6972,11.8419,21200.0],["2014-12-19",11.8074,12.0485,11.7867,11.9659,56100.0],["2014-12-22",11.8694,11.9865,11.8487,11.9245,8200.0],["2014-12-23",11.959,12.1587,11.7248,12.0279,13600.0],["2014-12-24",12.0899,12.1587,12.0347,12.1312,8000.0],["2014-12-26",12.1519,12.1587,12.0623,12.1243,7500.0],["2014-12-29",12.1587,12.3585,12.1519,12.2276,10900.0],["2014-12-30",12.1656,12.3379,11.9934,12.1105,17200.0],["2014-12-31",12.3999,12.3999,12.0141,12.0967,10300.0],["2015-01-02",12.1381,12.1519,11.711,11.835,4700.0],["2015-01-05",11.835,11.8901,11.5319,11.5594,7700.0],["2015-01-06",11.5319,11.6145,11.1943,11.2563,8700.0],["2015-01-07",11.3665,11.3665,11.1736,11.3596,6700.0],["2015-01-08",11.4354,11.4492,11.3252,11.3872,14600.0],["2015-01-09",11.4216,11.4216,11.0979,11.0979,9400.0],["2015-01-12",11.0979,11.0979,10.7121,10.7672,22600.0],["2015-01-13",10.843,11.1805,10.6983,10.8912,27200.0],["2015-01-14",10.7259,10.8085,10.6225,10.7397,12100.0],["2015-01-15",10.7465,10.7465,10.4641,10.4848,13500.0],["2015-01-16",10.4434,10.9463,10.4434,10.8981,11400.0],["2015-01-20",10.781,11.0221,10.781,10.9601,10000.0],["2015-01-21",10.8705,11.0979,10.8292,10.9945,10800.0],["2015-01-22",11.1392,11.5387,10.8981,11.525,25800.0],["2015-01-23",11.5594,11.5594,11.1116,11.2288,12400.0],["2015-01-26",11.1874,11.3114,11.1805,11.2908,7600.0],["2015-01-27",11.1799,11.2214,10.7571,11.2076,9100.0],["2015-01-28",11.2284,11.2422,10.9997,11.0204,14700.0],["2015-01-29",11.0066,11.3254,11.0066,11.3115,6400.0],["2015-01-30",11.1799,11.3878,10.9789,10.9789,20700.0],["2015-02-02",11.062,11.2214,10.9234,11.2214,9800.0],["2015-02-03",11.4155,11.6928,11.3115,11.4017,17000.0],["2015-02-04",11.4155,11.4987,11.2007,11.2561,9800.0],["2015-02-05",11.367,11.5333,11.3046,11.464,14100.0],["2015-02-06",11.5126,11.7136,11.4987,11.6304,15600.0],["2015-02-09",11.6304,11.7205,11.4224,11.568,20500.0],["2015-02-10",11.6997,11.6997,11.4987,11.5472,12200.0],["2015-02-11",11.4848,11.6165,11.4432,11.5195,7600.0],["2015-02-12",11.6096,11.665,11.4779,11.6581,8400.0],["2015-02-13",11.6581,11.7482,11.4779,11.6096,15700.0],["2015-02-17",11.6581,11.7829,11.6581,11.6581,5700.0],["2015-02-18",11.672,11.7066,11.4294,11.5403,7800.0],["2015-02-19",11.3601,11.6165,11.3601,11.471,2100.0],["2015-02-20",11.4918,11.5472,11.3115,11.4571,12700.0],["2015-02-23",11.3878,11.464,11.3115,11.3462,8700.0],["2015-02-24",11.4779,11.4779,11.2838,11.3185,3800.0],["2015-02-25",11.3393,11.4779,11.3393,11.4363,3100.0],["2015-02-26",11.464,11.4848,11.2284,11.3393,10700.0],["2015-02-27",11.3046,11.4779,11.2145,11.2145,7700.0],["2015-03-02",11.2284,11.3046,11.062,11.2977,9200.0],["2015-03-03",11.3115,11.4224,11.2353,11.3947,11400.0],["2015-03-04",11.3046,11.4017,11.1383,11.2145,6400.0],["2015-03-05",11.263,11.4086,11.2007,11.3254,5400.0],["2015-03-06",11.263,11.6581,11.1521,11.1868,12000.0],["2015-03-09",11.2492,11.2769,11.2076,11.2492,6400.0],["2015-03-10",11.1521,11.2977,11.1521,11.2353,8100.0],["2015-03-11",11.367,11.367,11.1244,11.1591,11300.0],["2015-03-12",11.2908,11.4918,11.2908,11.4571,18000.0],["2015-03-13",11.4779,11.7066,11.3531,11.5472,5400.0],["2015-03-16",11.5749,11.6027,11.27,11.5195,5700.0],["2015-03-17",11.4779,11.6304,11.4155,11.4848,5800.0],["2015-03-18",11.471,11.7066,11.4571,11.4987,29300.0],["2015-03-19",11.3393,11.464,11.3393,11.4294,6400.0],["2015-03-20",11.4224,11.471,11.3878,11.4571,37100.0],["2015-03-23",11.4017,11.5611,11.3185,11.4571,10400.0],["2015-03-24",11.3809,11.5749,11.3809,11.5611,19100.0],["2015-03-25",11.5611,11.7829,11.5611,11.6997,70100.0],["2015-03-26",11.7829,11.7829,11.6789,11.6997,6600.0],["2015-03-27",11.6858,11.7759,11.6789,11.769,8800.0],["2015-03-30",11.7829,11.7829,11.3046,11.6997,13100.0],["2015-03-31",11.665,11.6789,11.4987,11.5749,9200.0],["2015-04-01",11.5056,11.6442,11.4086,11.6373,8700.0],["2015-04-02",11.6997,11.6997,11.568,11.5957,70300.0],["2015-04-06",11.5056,11.7829,11.4571,11.6512,13300.0],["2015-04-07",11.672,11.7413,11.5403,11.672,6700.0],["2015-04-08",11.6165,11.7274,11.464,11.5957,7400.0],["2015-04-09",11.5056,11.7482,11.4502,11.6096,11700.0],["2015-04-10",11.6442,11.6442,11.464,11.5264,8600.0],["2015-04-13",11.6512,11.6512,11.4918,11.568,9400.0],["2015-04-14",11.4502,11.5957,11.4363,11.568,9800.0],["2015-04-15",11.6581,11.6581,11.4086,11.5957,24800.0],["2015-04-16",11.5056,11.6304,11.5056,11.568,4000.0],["2015-04-17",11.464,11.5403,11.2007,11.2908,17100.0],["2015-04-20",11.3254,11.5611,11.2977,11.4918,8800.0],["2015-04-21",11.5333,11.6304,11.367,11.3809,11400.0],["2015-04-22",11.2769,11.6027,11.2769,11.4918,29000.0],["2015-04-23",11.5125,11.5125,11.4017,11.471,3400.0],["2015-04-24",11.4848,11.4987,11.3531,11.4502,21800.0],["2015-04-27",11.5611,11.5611,11.3254,11.4987,34100.0],["2015-04-28",11.1779,11.687,11.1779,11.6172,18300.0],["2015-04-29",11.4359,11.7218,11.4359,11.6033,14400.0],["2015-04-30",11.5754,11.5893,11.2755,11.422,33000.0],["2015-05-01",11.5126,11.5963,11.3244,11.4499,29700.0],["2015-05-04",11.5405,11.6033,11.4499,11.5126,13100.0],["2015-05-05",11.6381,11.9938,11.5893,11.687,91800.0],["2015-05-06",11.7358,11.8264,11.6033,11.7288,15100.0],["2015-05-07",11.7288,11.7776,11.5963,11.7497,24500.0],["2015-05-08",11.8752,11.8752,11.7218,11.7776,12800.0],["2015-05-11",11.8264,11.9519,11.7358,11.7985,11800.0],["2015-05-12",11.7846,11.8404,11.666,11.7218,13000.0],["2015-05-13",11.7567,11.924,11.7079,11.7776,18100.0],["2015-05-14",11.8195,11.8195,11.666,11.7637,26200.0],["2015-05-15",11.7776,11.8334,11.666,11.7218,15400.0],["2015-05-18",11.7706,11.8892,11.673,11.7567,26300.0],["2015-05-19",11.7427,11.924,11.7427,11.8543,12000.0],["2015-05-20",11.8752,11.8752,11.7637,11.8055,8900.0],["2015-05-21",11.7497,11.8892,11.7358,11.7916,16000.0],["2015-05-22",11.7567,11.8543,11.7218,11.7358,35900.0],["2015-05-26",11.7776,11.8822,11.7149,11.7497,47300.0],["2015-05-27",11.8264,11.8752,11.7776,11.8473,11500.0],["2015-05-28",11.8404,11.8404,11.7567,11.7985,13800.0],["2015-05-29",11.8334,12.0007,11.7149,11.7567,12200.0],["2015-06-01",11.8962,11.8962,11.5963,11.6451,23300.0],["2015-06-02",11.5614,11.8473,11.5614,11.8264,12700.0],["2015-06-03",11.8683,11.9938,11.8194,11.924,22400.0],["2015-06-04",11.8683,11.938,11.7567,11.7567,10900.0],["2015-06-05",11.7985,12.0008,11.7567,11.8962,58700.0],["2015-06-08",11.9171,12.1193,11.9101,11.9589,61900.0],["2015-06-09",11.9101,12.0286,11.9101,11.9659,38700.0],["2015-06-10",11.8962,12.1472,11.8962,12.0008,38800.0],["2015-06-11",12.0565,12.0565,11.938,11.9589,17800.0],["2015-06-12",11.924,11.9938,11.7637,11.7776,31400.0],["2015-06-15",11.7567,11.8683,11.6521,11.673,60200.0],["2015-06-16",11.6103,11.7358,11.6103,11.7149,39900.0],["2015-06-17",11.7497,11.7497,11.5196,11.6103,18500.0],["2015-06-18",11.6451,11.68,11.5126,11.673,27000.0],["2015-06-19",11.6451,11.7079,11.6033,11.6451,60400.0],["2015-06-22",11.7149,11.7637,11.6591,11.68,31900.0],["2015-06-23",11.687,11.7846,11.673,11.7637,49700.0],["2015-06-24",11.7497,11.8613,11.7218,11.7846,28000.0],["2015-06-25",11.8404,12.0077,11.7567,11.9938,29500.0],["2015-06-26",11.945,12.1193,11.931,12.1193,157600.0],["2015-06-29",12.0356,12.1332,11.7079,11.931,28000.0],["2015-06-30",12.0775,12.0775,11.8962,12.0705,21000.0],["2015-07-01",12.189,12.203,11.9798,12.0286,26800.0],["2015-07-02",11.9798,11.9798,11.7009,11.7916,31800.0],["2015-07-06",11.7149,12.0077,11.7149,11.9101,26800.0],["2015-07-07",11.8404,11.8683,11.5824,11.7358,23700.0],["2015-07-08",11.666,11.7079,11.6033,11.6591,34000.0],["2015-07-09",11.8195,11.8683,11.6451,11.7079,10600.0],["2015-07-10",11.7846,11.9171,11.7358,11.8822,13900.0],["2015-07-13",11.931,12.0077,11.8613,12.0077,9500.0],["2015-07-14",11.9868,12.1193,11.9798,12.0984,12100.0],["2015-07-15",12.1193,12.189,12.0286,12.0565,10900.0],["2015-07-16",12.1332,12.3424,12.1193,12.2797,12400.0],["2015-07-17",12.2518,12.454,12.189,12.3355,15500.0],["2015-07-20",12.4749,12.6214,12.1681,12.5586,23800.0],["2015-07-21",12.6214,12.6493,12.5307,12.5656,10000.0],["2015-07-22",12.5865,12.6004,12.2099,12.2448,14800.0],["2015-07-23",12.2727,12.3145,11.8125,11.8195,28100.0],["2015-07-24",11.7776,11.8962,11.7079,11.7497,18100.0],["2015-07-27",11.7428,11.7428,11.3523,11.6521,19900.0],["2015-07-28",11.6591,11.6591,11.4275,11.5749,27500.0],["2015-07-29",11.5959,11.6521,11.4907,11.5538,39100.0],["2015-07-30",11.5679,11.6521,11.5257,11.6381,9400.0],["2015-07-31",11.617,11.9188,11.5608,11.6521,15300.0],["2015-08-03",11.8416,11.8767,11.4907,11.5608,14000.0],["2015-08-04",11.61,11.7153,11.5398,11.5819,15800.0],["2015-08-05",11.624,11.7504,11.624,11.7153,9900.0],["2015-08-06",11.7363,11.7574,11.5679,11.631,17700.0],["2015-08-07",11.5608,11.7433,11.5608,11.61,10400.0],["2015-08-10",11.7153,11.9258,11.6802,11.8135,20200.0],["2015-08-11",11.7153,11.9188,11.7153,11.8908,12700.0],["2015-08-12",11.8416,11.8557,11.603,11.6872,19100.0],["2015-08-13",11.7293,11.8978,11.7293,11.8627,18400.0],["2015-08-14",11.8206,12.1084,11.8206,12.0943,12500.0],["2015-08-17",11.9048,12.34,11.9048,12.2838,9000.0],["2015-08-18",12.2838,12.4242,12.0733,12.2558,9700.0],["2015-08-19",12.3049,12.5085,12.2066,12.3821,19900.0],["2015-08-20",12.347,12.354,11.9399,11.9539,22600.0],["2015-08-21",11.7574,12.0171,11.7574,11.9258,28600.0],["2015-08-24",11.5819,11.5819,11.5468,11.5468,27200.0],["2015-08-25",11.8837,11.8837,11.5889,11.617,18400.0],["2015-08-26",11.8206,11.8557,11.5047,11.8065,14900.0],["2015-08-27",11.9259,11.9259,11.6591,11.7083,12900.0],["2015-08-28",11.7082,11.9188,11.7082,11.8276,12900.0],["2015-08-31",11.8135,11.9329,11.7153,11.9329,26400.0],["2015-09-01",11.7363,11.8908,11.5538,11.5889,18800.0],["2015-09-02",11.7223,11.8908,11.61,11.8627,38500.0],["2015-09-03",11.7995,11.9259,11.7925,11.8206,14400.0],["2015-09-04",11.7223,11.9259,11.5889,11.624,7500.0],["2015-09-08",11.7714,11.8557,11.6661,11.7855,17000.0],["2015-09-09",11.8697,11.8697,11.5187,11.5959,38800.0],["2015-09-10",11.5959,11.6451,11.5328,11.5959,10500.0],["2015-09-11",11.5187,11.5749,11.4836,11.5749,23400.0],["2015-09-14",11.5749,11.5749,11.1958,11.4977,7800.0],["2015-09-15",11.4626,11.5538,11.4626,11.5117,16600.0],["2015-09-16",11.5047,11.7293,11.4064,11.7083,19300.0],["2015-09-17",11.6802,11.8908,11.617,11.6591,17900.0],["2015-09-18",11.4907,11.5257,11.3081,11.4064,36100.0],["2015-09-21",11.4977,11.4977,11.4205,11.4345,11200.0],["2015-09-22",11.3152,11.7153,11.3152,11.617,15000.0],["2015-09-23",11.5959,11.7433,11.5959,11.6872,10600.0],["2015-09-24",11.61,11.9118,11.5187,11.6661,25200.0],["2015-09-25",11.7714,11.7714,11.4485,11.5047,12300.0],["2015-09-28",11.4415,11.4766,11.1958,11.2029,29300.0],["2015-09-29",11.2309,11.2801,11.0905,11.1537,7900.0],["2015-09-30",11.2029,11.3011,11.1607,11.2029,28200.0],["2015-10-01",11.2309,11.3011,11.1607,11.238,16100.0],["2015-10-02",11.1256,11.2099,10.88,11.1748,22300.0],["2015-10-05",11.1958,11.5468,11.0063,11.5257,11600.0],["2015-10-06",11.4485,11.6661,11.3573,11.4977,30900.0],["2015-10-07",11.5819,11.7644,11.5679,11.7293,18100.0],["2015-10-08",11.7433,11.9118,11.603,11.6872,42700.0],["2015-10-09",11.6661,11.7293,11.5608,11.6381,13400.0],["2015-10-12",11.6661,11.6661,11.3713,11.4345,19200.0],["2015-10-13",11.4345,11.5538,11.3362,11.3362,9100.0],["2015-10-14",11.1678,11.3432,11.0695,11.1116,8700.0],["2015-10-15",11.1748,11.61,11.0765,11.5257,18000.0],["2015-10-16",11.5819,11.5819,11.2731,11.5187,11300.0],["2015-10-19",11.6591,11.7995,11.2731,11.7223,28900.0],["2015-10-20",11.5117,11.8627,11.4134,11.6591,11400.0],["2015-10-21",11.7012,11.7012,11.3152,11.3222,7700.0],["2015-10-22",11.4626,11.6451,11.4345,11.5679,13800.0],["2015-10-23",11.5679,11.7784,11.5679,11.7223,21000.0],["2015-10-26",11.6591,11.8697,11.0625,11.8627,22200.0],["2015-10-27",11.8697,11.8697,11.2763,11.2763,26500.0],["2015-10-28",11.3186,11.8627,11.1632,11.8273,33100.0],["2015-10-29",11.8273,11.9051,11.6083,11.8273,11700.0],["2015-10-30",11.8627,11.8627,11.3752,11.4529,28300.0],["2015-11-02",11.4811,11.7214,11.4811,11.686,8500.0],["2015-11-03",11.686,11.8062,11.6154,11.6578,10400.0],["2015-11-04",11.792,11.8556,11.6578,11.7567,12700.0],["2015-11-05",11.7567,11.9051,11.7072,11.898,13700.0],["2015-11-06",12.0252,12.3855,12.0252,12.329,24500.0],["2015-11-09",12.2937,12.3643,12.2725,12.329,12200.0],["2015-11-10",12.2937,12.2937,12.1382,12.1877,7600.0],["2015-11-11",12.2795,12.3643,12.2795,12.3219,17200.0],["2015-11-12",12.2442,12.2442,12.004,12.0393,8200.0],["2015-11-13",11.9687,12.3149,11.9545,12.2018,12700.0],["2015-11-16",12.2301,12.2795,12.1524,12.2795,8200.0],["2015-11-17",12.2795,12.3361,12.0676,12.1594,24800.0],["2015-11-18",12.1877,12.2654,12.011,12.223,16000.0],["2015-11-19",12.2159,12.4067,12.1665,12.3784,20400.0],["2015-11-20",12.3784,12.6964,12.3784,12.6045,14300.0],["2015-11-23",12.5975,12.7034,12.4915,12.5409,5800.0],["2015-11-24",12.5198,12.5904,12.3431,12.435,12800.0],["2015-11-25",12.3714,12.5127,12.3572,12.4844,4100.0],["2015-11-27",12.4703,12.5409,12.4562,12.5339,5700.0],["2015-11-30",12.5409,12.7105,12.5268,12.6045,21800.0],["2015-12-01",12.6187,12.7105,12.6187,12.6257,10300.0],["2015-12-02",12.6187,12.7176,12.6187,12.6893,16700.0],["2015-12-03",12.7035,12.8377,12.5833,12.6893,15700.0],["2015-12-04",12.6823,13.0638,12.5833,13.0285,16900.0],["2015-12-07",12.9719,12.9719,12.5904,12.6328,12300.0],["2015-12-08",12.5409,12.8024,12.4986,12.7176,12900.0],["2015-12-09",12.8165,12.8448,12.6328,12.7246,18700.0],["2015-12-10",12.7246,12.8094,12.6823,12.7246,17000.0],["2015-12-11",12.6752,12.8589,12.6116,12.7246,34100.0],["2015-12-14",12.7176,12.8589,12.7035,12.7741,15700.0],["2015-12-15",12.8518,12.9507,12.7105,12.7953,15800.0],["2015-12-16",12.7953,12.9931,12.767,12.9295,14400.0],["2015-12-17",12.767,13.516,12.767,13.2192,89900.0],["2015-12-18",13.1415,13.2757,12.7953,12.8589,53100.0],["2015-12-21",12.9578,13.0496,12.3926,12.5621,12300.0],["2015-12-22",12.5409,12.7529,12.5409,12.6893,13100.0],["2015-12-23",12.6116,12.7317,12.5198,12.5551,7200.0],["2015-12-24",12.5692,12.7246,12.3643,12.5833,4800.0],["2015-12-28",12.5763,12.6045,12.4703,12.5409,20000.0],["2015-12-29",12.5127,12.7246,12.4986,12.6893,4600.0],["2015-12-30",12.7388,12.7388,12.4844,12.4844,10200.0],["2015-12-31",12.5056,12.5763,12.4491,12.4703,20500.0],["2016-01-04",12.1594,12.4208,12.011,12.3714,32100.0],["2016-01-05",12.5621,12.7317,12.3714,12.7105,19600.0],["2016-01-06",12.5904,12.767,12.5339,12.6116,21800.0],["2016-01-07",12.5409,12.5409,12.117,12.117,20300.0],["2016-01-08",12.117,12.3149,11.8485,11.8839,15000.0],["2016-01-11",11.8485,12.11,11.8485,12.0676,12100.0],["2016-01-12",12.1453,12.2159,11.9475,12.1241,15800.0],["2016-01-13",12.1524,12.1524,11.4529,11.573,13500.0],["2016-01-14",11.573,11.7567,11.467,11.5871,14500.0],["2016-01-15",11.2551,11.46,11.1491,11.2975,22600.0],["2016-01-19",11.4953,11.5518,11.2692,11.4388,12800.0],["2016-01-20",11.3116,12.0534,11.3045,12.011,19400.0],["2016-01-21",11.9404,12.3855,11.4246,11.6295,37300.0],["2016-01-22",11.6719,12.223,11.6578,11.9899,17200.0],["2016-01-25",11.9969,12.0464,11.7638,11.8839,14300.0],["2016-01-26",12.0322,12.5198,12.0322,12.435,18500.0],["2016-01-27",12.4632,12.7105,12.3149,12.4844,14600.0],["2016-01-28",12.6116,12.8094,12.6116,12.6964,20300.0],["2016-01-29",12.7176,13.0073,12.7176,12.8589,153200.0],["2016-02-01",12.9013,12.9225,12.5692,12.6045,26800.0],["2016-02-02",12.5832,12.7397,12.4694,12.5121,35300.0],["2016-02-03",12.4907,12.6116,12.128,12.3911,28700.0],["2016-02-04",12.448,12.6543,12.2489,12.3342,32600.0],["2016-02-05",12.3556,12.4125,11.9786,11.9857,56100.0],["2016-02-08",11.9643,12.3058,11.751,12.2062,85100.0],["2016-02-09",12.0213,12.192,11.9288,12.0782,27300.0],["2016-02-10",12.2133,12.2631,12.0141,12.0426,32400.0],["2016-02-11",11.8434,12.3271,11.8434,12.2347,14200.0],["2016-02-12",12.4267,12.4623,12.2275,12.4196,26900.0],["2016-02-16",12.32,12.5476,12.1991,12.2702,66500.0],["2016-02-17",12.32,12.384,12.2204,12.2916,47000.0],["2016-02-18",12.3485,12.4267,12.2204,12.2702,21800.0],["2016-02-19",12.2702,12.6401,12.2702,12.3058,71400.0],["2016-02-22",12.5049,13.5506,12.5049,12.6401,65400.0],["2016-02-23",12.6543,13.074,12.4267,12.5263,50700.0],["2016-02-24",12.4552,13.0882,12.3769,13.0811,29000.0],["2016-02-25",13.0598,13.4297,13.0171,13.0669,112000.0],["2016-02-26",13.1309,13.4297,13.1309,13.3372,42100.0],["2016-02-29",13.2092,13.4795,12.7041,13.3514,54900.0],["2016-03-01",13.4795,13.6359,13.0384,13.6359,75500.0],["2016-03-02",13.5292,14.0058,13.5008,13.9916,65800.0],["2016-03-03",13.9489,14.5109,13.5577,13.7711,41500.0],["2016-03-04",13.7498,15.4356,13.7498,13.8138,49800.0],["2016-03-07",13.7569,14.0912,13.4012,13.8707,46800.0],["2016-03-08",13.8351,13.9631,13.7071,13.764,46800.0],["2016-03-09",13.8707,13.9062,13.6573,13.7853,12800.0],["2016-03-10",13.764,13.8778,13.2163,13.3941,27000.0],["2016-03-11",13.4226,13.7284,13.3087,13.6929,24000.0],["2016-03-14",13.5221,13.6146,13.3443,13.5364,25800.0],["2016-03-15",13.4083,13.5719,13.3799,13.3941,15200.0],["2016-03-16",13.2945,13.5506,13.0242,13.2661,23300.0],["2016-03-17",13.2732,13.451,13.1523,13.3443,19500.0],["2016-03-18",13.4439,13.7995,13.1665,13.5719,60700.0],["2016-03-21",13.6217,13.6359,13.3016,13.3514,41000.0],["2016-03-22",13.3016,13.3585,13.2092,13.2447,12800.0],["2016-03-23",13.1736,13.4012,12.8322,12.8606,35700.0],["2016-03-24",12.7966,12.8179,12.5619,12.6259,83800.0],["2016-03-28",12.697,12.946,12.5405,12.6543,72700.0],["2016-03-29",12.6899,12.7966,12.5903,12.697,98100.0],["2016-03-30",12.6757,13.0313,12.6757,12.9744,62200.0],["2016-03-31",12.9744,13.0882,12.8891,12.9104,73400.0],["2016-04-01",12.882,12.946,12.7326,12.7681,81600.0],["2016-04-04",12.8393,13.0384,12.6401,12.761,87900.0],["2016-04-05",12.7183,12.8037,12.5619,12.569,18600.0],["2016-04-06",12.569,12.569,12.2489,12.4054,22000.0],["2016-04-07",12.2631,12.5761,12.0568,12.1635,27900.0],["2016-04-08",12.2133,12.4125,12.0213,12.1351,20800.0],["2016-04-11",12.0853,12.4694,12.0497,12.0995,26100.0],["2016-04-12",12.0782,12.5192,12.0782,12.4409,19600.0],["2016-04-13",12.4694,13.074,12.0924,12.8748,29300.0],["2016-04-14",12.7681,12.9602,12.6757,12.8037,59100.0],["2016-04-15",12.7041,13.2376,12.5903,13.074,31200.0],["2016-04-18",12.8393,13.2163,12.8393,13.0811,41900.0],["2016-04-19",13.0029,13.1522,12.8819,13.0953,52900.0],["2016-04-20",13.2803,13.5506,13.2305,13.2661,50700.0],["2016-04-21",13.323,13.3443,13.1025,13.138,80400.0],["2016-04-22",13.1736,13.3372,13.1096,13.3158,35800.0],["2016-04-25",12.9104,13.4937,12.9104,13.0882,20700.0],["2016-04-26",12.9958,12.9958,12.7468,12.9317,42100.0],["2016-04-27",12.9033,12.9531,12.5974,12.6543,51900.0],["2016-04-28",12.6116,12.6259,12.1706,12.5476,66700.0],["2016-04-29",12.4552,12.6899,12.2702,12.5263,55000.0],["2016-05-02",12.6045,12.7326,12.0213,12.1849,71100.0],["2016-05-03",12.2135,12.2135,11.8553,11.8697,90500.0],["2016-05-04",11.8195,12.0273,11.6691,11.8195,115400.0],["2016-05-05",11.8339,12.0631,11.8195,11.927,47300.0],["2016-05-06",11.8553,12.1705,11.7694,11.9986,42700.0],["2016-05-09",12.0559,12.3854,11.9556,12.0344,32800.0],["2016-05-10",12.0989,12.3568,12.0129,12.3066,30400.0],["2016-05-11",12.2422,13.4098,12.1204,12.1849,29700.0],["2016-05-12",12.235,12.321,12.0344,12.3066,17900.0],["2016-05-13",12.2995,12.2995,12.0702,12.1132,20200.0],["2016-05-16",12.192,12.3854,12.1347,12.2851,20400.0],["2016-05-17",12.1419,12.2493,11.7694,11.8697,73000.0],["2016-05-18",12.5574,12.851,12.0917,12.1132,65700.0],["2016-05-19",12.1705,12.3998,11.9771,12.2565,35600.0],["2016-05-20",12.3281,12.5215,12.1204,12.235,25900.0],["2016-05-23",12.2851,12.4212,12.2063,12.3496,35800.0],["2016-05-24",12.2923,12.6791,12.2923,12.6003,15400.0],["2016-05-25",12.6003,12.7364,12.4571,12.4642,10000.0],["2016-05-26",12.3926,12.5932,12.3926,12.4714,12100.0],["2016-05-27",12.5215,12.5215,12.4141,12.4571,7500.0],["2016-05-31",12.543,12.543,12.321,12.3711,12100.0],["2016-06-01",12.3353,12.8367,12.3281,12.4213,19300.0],["2016-06-02",12.0416,12.4499,12.0416,12.4213,13400.0],["2016-06-03",12.3783,12.3783,12.0846,12.1204,19900.0],["2016-06-06",12.1705,12.4356,12.1204,12.2995,20700.0],["2016-06-07",12.3639,12.3639,12.1204,12.1419,10400.0],["2016-06-08",12.1419,12.2207,12.0559,12.149,23200.0],["2016-06-09",12.1347,12.2493,12.0416,12.2135,32600.0],["2016-06-10",12.2637,12.4356,11.8912,12.1777,31200.0],["2016-06-13",12.2422,12.6791,12.2422,12.6433,34800.0],["2016-06-14",12.6648,12.8869,12.3854,12.5215,13600.0],["2016-06-15",12.0989,12.5144,12.0989,12.235,13500.0],["2016-06-16",12.1347,12.3639,12.1347,12.2923,15100.0],["2016-06-17",12.3353,12.3353,12.2135,12.321,64700.0],["2016-06-20",12.5,12.6505,12.4929,12.5287,12900.0],["2016-06-21",12.543,12.6003,12.2708,12.5,15300.0],["2016-06-22",12.5,12.6147,12.4141,12.5,19400.0],["2016-06-23",12.6576,12.7221,12.543,12.6791,26400.0],["2016-06-24",12.2063,12.3568,11.9986,12.1705,51300.0],["2016-06-27",12.0488,12.0488,11.7121,11.7407,30400.0],["2016-06-28",11.8339,11.8912,11.6548,11.7192,46600.0],["2016-06-29",11.8267,11.927,11.7192,11.8912,26400.0],["2016-06-30",11.9198,12.0058,11.8124,11.9556,20200.0],["2016-07-01",11.9485,12.0273,11.7049,11.798,14500.0],["2016-07-05",11.7336,11.7336,11.3038,11.3038,40900.0],["2016-07-06",11.2608,11.4614,11.2536,11.3826,23300.0],["2016-07-07",11.3324,11.4685,11.182,11.3038,86500.0],["2016-07-08",11.3396,11.7551,11.3396,11.7336,25400.0],["2016-07-11",11.7121,12.0058,11.7121,11.9628,23900.0],["2016-07-12",11.9914,12.235,11.9914,12.1562,28500.0],["2016-07-13",12.1347,12.3138,12.1347,12.2995,21600.0],["2016-07-14",12.3639,12.3639,12.235,12.2637,15400.0],["2016-07-15",12.3926,12.3926,12.2851,12.3281,34900.0],["2016-07-18",12.278,12.3998,12.2493,12.3568,37100.0],["2016-07-19",12.4069,12.4069,12.2851,12.3568,10300.0],["2016-07-20",12.3138,12.4714,12.2923,12.4427,23000.0],["2016-07-21",12.3425,12.5,12.3425,12.4642,21900.0],["2016-07-22",12.4499,12.6003,12.4069,12.5645,15200.0],["2016-07-25",12.5072,12.6648,12.5072,12.6147,24600.0],["2016-07-26",12.6075,12.6433,12.5932,12.6433,25300.0],["2016-07-27",12.6075,12.7078,12.5359,12.6791,21700.0],["2016-07-28",12.6935,12.7221,12.4427,12.7221,31900.0],["2016-07-29",12.4857,12.894,12.1634,12.8081,48400.0],["2016-08-01",12.8582,13.0588,12.8152,13.0445,35200.0],["2016-08-02",12.9219,12.9796,12.6046,12.6262,46300.0],["2016-08-03",12.7128,12.7128,12.5181,12.6118,23100.0],["2016-08-04",12.6118,12.7777,12.4892,12.6911,16900.0],["2016-08-05",12.8065,13.1382,12.6839,13.0805,18000.0],["2016-08-08",13.1021,13.1454,12.9147,12.9435,26100.0],["2016-08-09",13.0445,13.1238,12.9507,13.0228,25200.0],["2016-08-10",12.9579,13.0517,12.8714,13.0228,20600.0],["2016-08-11",12.9724,13.1382,12.9435,13.0949,18500.0],["2016-08-12",13.0372,13.1382,12.9075,12.9219,47800.0],["2016-08-15",12.9868,13.0084,12.8642,12.893,19400.0],["2016-08-16",12.8426,13.0156,12.8137,12.9579,18300.0],["2016-08-17",13.03,13.03,12.9219,12.9219,9600.0],["2016-08-18",12.9651,13.0084,12.8858,12.9868,24100.0],["2016-08-19",13.0084,13.03,12.8714,12.893,19800.0],["2016-08-22",12.9651,13.03,12.8642,12.9075,15900.0],["2016-08-23",12.9002,13.1238,12.8426,12.8642,21500.0],["2016-08-24",12.8426,13.0517,12.8426,13.0012,28000.0],["2016-08-25",13.03,13.1382,12.9724,13.131,19000.0],["2016-08-26",13.1094,13.1382,12.994,13.0733,5900.0],["2016-08-29",13.0589,13.1166,13.03,13.0877,8300.0],["2016-08-30",13.1238,13.167,13.0661,13.131,34800.0],["2016-08-31",13.1598,13.1959,13.0661,13.1454,30100.0],["2016-09-01",13.1166,13.1166,12.9435,13.0372,23100.0],["2016-09-02",13.0589,13.2031,12.9002,13.1959,29300.0],["2016-09-06",13.131,13.167,12.7849,12.9723,76100.0],["2016-09-07",12.9868,13.2824,12.9868,13.1382,27300.0],["2016-09-08",13.1382,13.304,13.1238,13.2752,27000.0],["2016-09-09",13.1959,13.2968,13.1238,13.1959,55900.0],["2016-09-12",13.1094,13.1959,13.0156,13.1021,22000.0],["2016-09-13",13.0012,13.0661,12.9002,12.9147,27300.0],["2016-09-14",12.9147,13.1166,12.9147,12.9507,16500.0],["2016-09-15",12.9724,13.0877,12.9724,13.0733,13000.0],["2016-09-16",13.0877,13.3401,13.0156,13.2608,54800.0],["2016-09-19",13.2392,13.4411,13.2392,13.3689,21300.0],["2016-09-20",13.4122,13.4699,13.2896,13.3545,12800.0],["2016-09-21",13.4194,13.4771,13.3762,13.4627,11400.0],["2016-09-22",13.4483,13.5709,13.4411,13.5132,26200.0],["2016-09-23",13.5204,13.5276,13.3978,13.4338,9800.0],["2016-09-26",13.369,13.369,12.9868,13.03,19700.0],["2016-09-27",13.0372,13.1959,12.9507,13.1526,12200.0],["2016-09-28",13.1238,13.3113,13.0084,13.2896,18700.0],["2016-09-29",13.3257,13.3257,13.0949,13.131,10700.0],["2016-09-30",13.1959,13.6069,13.1959,13.5276,19400.0],["2016-10-03",13.506,13.506,13.1454,13.1887,10600.0],["2016-10-04",13.2175,13.3113,12.9219,13.2103,88000.0],["2016-10-05",13.405,13.5132,13.2752,13.4555,76500.0],["2016-10-06",13.3185,13.5132,13.2752,13.4699,5800.0],["2016-10-07",13.3473,13.6934,13.3473,13.6141,18300.0],["2016-10-10",13.679,13.7728,13.6574,13.7511,8300.0],["2016-10-11",13.7655,13.8016,13.4987,13.4987,12000.0],["2016-10-12",13.679,13.6934,13.4915,13.5853,4300.0],["2016-10-13",13.4627,13.4627,13.2103,13.2536,9600.0],["2016-10-14",13.268,13.268,13.0373,13.2175,44800.0],["2016-10-17",13.0517,13.3185,13.0084,13.3041,45600.0],["2016-10-18",13.3041,13.4987,12.72,13.2175,41700.0],["2016-10-19",13.3041,13.4411,13.2247,13.2536,11200.0],["2016-10-20",13.3978,13.3978,13.0805,13.268,21400.0],["2016-10-21",13.2103,13.2896,13.1166,13.1887,20800.0],["2016-10-24",13.1743,13.4194,12.7055,13.0156,86800.0],["2016-10-25",13.0517,13.3185,13.0156,13.2103,144300.0],["2016-10-26",13.5564,13.917,13.2392,13.2392,18600.0],["2016-10-27",13.3617,13.4483,13.0949,13.1238,12300.0],["2016-10-28",13.3185,13.3185,12.756,12.8642,23600.0],["2016-10-31",12.8498,12.9435,12.7416,12.8786,25900.0],["2016-11-01",12.973,13.0891,12.8133,12.8133,12300.0],["2016-11-02",12.581,12.9367,12.5229,12.5882,14400.0],["2016-11-03",12.5955,12.7044,12.5737,12.6608,29700.0],["2016-11-04",12.6245,12.8133,12.5882,12.6608,67000.0],["2016-11-07",12.9222,13.2706,12.777,13.1327,66700.0],["2016-11-08",13.3868,13.7788,13.2126,13.6844,27200.0],["2016-11-09",13.6699,14.0474,13.2126,14.0111,52700.0],["2016-11-10",14.12,14.3305,13.9966,14.2289,52700.0],["2016-11-11",14.1491,14.8678,14.0184,14.708,90600.0],["2016-11-14",14.7806,15.0783,14.7008,14.8895,54400.0],["2016-11-15",14.454,14.875,14.454,14.7516,52500.0],["2016-11-16",14.708,14.8677,14.5193,14.7806,73000.0],["2016-11-17",14.8823,15.238,14.4685,15.0275,26300.0],["2016-11-18",15.0057,15.4195,14.5193,15.3614,86000.0],["2016-11-21",15.3469,15.601,15.2017,15.5937,44600.0],["2016-11-22",15.5937,16.0946,15.5937,15.9785,32600.0],["2016-11-23",15.9204,16.2689,15.9204,16.1527,38400.0],["2016-11-25",16.1527,16.4286,16.1527,16.3124,9700.0],["2016-11-28",16.2979,16.2979,16.1527,16.1527,78700.0],["2016-11-29",16.2326,16.3415,16.1455,16.2616,56600.0],["2016-11-30",16.3995,16.719,16.3197,16.5883,67400.0],["2016-12-01",16.6972,17.0456,16.6972,17.0384,54600.0],["2016-12-02",16.8714,16.8714,16.6101,16.6391,20900.0],["2016-12-05",16.3052,16.8206,16.3052,16.7335,86300.0],["2016-12-06",16.748,17.0456,16.5665,16.9513,49600.0],["2016-12-07",16.9222,17.0456,16.748,16.9295,32700.0],["2016-12-08",16.9077,17.5683,16.9077,17.4449,46800.0],["2016-12-09",17.5248,18.1128,17.3868,18.062,51400.0],["2016-12-12",17.9894,17.9894,17.4014,17.5175,35800.0],["2016-12-13",17.5974,17.9531,17.532,17.895,63200.0],["2016-12-14",17.8587,18.0402,17.699,17.9023,35500.0],["2016-12-15",17.7789,18.2217,17.6337,17.8587,42400.0],["2016-12-16",17.8152,18.033,17.503,17.6627,81000.0],["2016-12-19",17.7571,17.9386,17.5393,17.7571,36900.0],["2016-12-20",17.866,18.7444,17.866,18.7154,73600.0],["2016-12-21",18.7734,18.9912,18.3379,18.8751,40000.0],["2016-12-22",18.9622,19.6301,18.7226,18.8896,42900.0],["2016-12-23",18.8097,18.9114,18.6645,18.8896,39900.0],["2016-12-27",19.0348,19.1146,18.7444,18.8751,27800.0],["2016-12-28",18.8751,19.1292,18.7734,18.9767,24700.0],["2016-12-29",18.9767,19.1727,18.5484,19.042,292000.0],["2016-12-30",18.8751,19.4268,18.846,19.3034,37900.0],["2017-01-03",19.2526,19.5284,18.9694,19.2163,64300.0],["2017-01-04",19.3252,19.347,19.013,19.0929,28100.0],["2017-01-05",19.1292,19.3252,18.9477,19.0058,70000.0],["2017-01-06",19.1146,19.2671,19.0566,19.0856,57100.0],["2017-01-09",19.0638,19.0638,18.7154,18.8823,34700.0],["2017-01-10",18.8533,19.0638,18.8097,18.8315,57200.0],["2017-01-11",18.9404,19.1074,18.7952,19.0566,63000.0],["2017-01-12",18.8969,19.2235,18.8896,19.2018,44100.0],["2017-01-13",19.3542,19.5865,19.3034,19.4486,28400.0],["2017-01-17",19.3397,19.3542,18.9259,19.1727,58500.0],["2017-01-18",19.3034,19.376,19.1146,19.3179,33800.0],["2017-01-19",19.2453,19.2453,19.1292,19.1727,23100.0],["2017-01-20",19.2598,19.8043,19.2598,19.6664,71200.0],["2017-01-23",19.8334,20.6682,19.8334,20.4359,66600.0],["2017-01-24",20.6827,21.0457,20.5158,20.6537,54000.0],["2017-01-25",20.8207,20.9005,20.4795,20.5375,50600.0],["2017-01-26",20.5956,20.6755,20.3343,20.3706,38300.0],["2017-01-27",20.4141,20.8207,20.3052,20.3125,50700.0],["2017-01-30",20.1165,20.1165,19.5793,19.601,64000.0],["2017-01-31",19.5864,19.6448,19.3675,19.5281,67500.0],["2017-02-01",19.674,19.7032,19.3383,19.4332,37900.0],["2017-02-02",19.3018,19.4259,19.0829,19.207,25200.0],["2017-02-03",19.331,19.6959,19.2654,19.5791,27800.0],["2017-02-06",19.404,19.6959,19.404,19.6302,52300.0],["2017-02-07",19.7032,19.7397,19.5791,19.6959,43500.0],["2017-02-08",19.6667,19.8127,19.4259,19.7105,66500.0],["2017-02-09",19.7105,19.944,19.6521,19.8856,47700.0],["2017-02-10",19.9586,19.9586,19.8127,19.8856,37400.0],["2017-02-13",20.0024,20.5059,19.9586,20.4403,72100.0],["2017-02-14",20.3308,20.4403,20.214,20.4111,56800.0],["2017-02-15",20.4111,20.5059,20.1557,20.4476,40200.0],["2017-02-16",20.433,20.6446,20.2943,20.5862,27600.0],["2017-02-17",20.5935,20.8781,20.5424,20.7832,46600.0],["2017-02-21",20.7978,21.0386,20.7249,20.9073,22800.0],["2017-02-22",20.8854,21.0168,20.7249,20.7613,99800.0],["2017-02-23",20.8635,21.1335,20.7249,20.9365,29500.0],["2017-02-24",20.7832,21.1043,20.703,20.9584,43000.0],["2017-02-27",21.0459,21.0824,20.8781,20.9219,20600.0],["2017-02-28",20.9803,21.0605,20.1556,20.9,52100.0],["2017-03-01",21.1627,21.5276,20.754,20.9584,61600.0],["2017-03-02",20.9438,20.9438,19.9878,20.4621,98400.0],["2017-03-03",20.4257,21.5276,20.2724,20.4767,110400.0],["2017-03-06",20.4694,20.6008,20.1775,20.3673,70300.0],["2017-03-07",20.1411,20.6957,20.1411,20.5862,37800.0],["2017-03-08",20.6592,20.9438,20.1994,20.214,77600.0],["2017-03-09",20.214,20.4913,20.0827,20.1119,42500.0],["2017-03-10",20.1848,20.3454,19.8346,20.0681,44900.0],["2017-03-13",19.9659,20.2724,19.8492,20.0024,30600.0],["2017-03-14",19.9367,19.9659,19.5208,19.8637,22500.0],["2017-03-15",19.8127,20.2213,19.8127,20.0462,98500.0],["2017-03-16",20.1192,20.36,19.8492,20.0389,68600.0],["2017-03-17",19.9294,20.1629,18.9297,19.9805,86500.0],["2017-03-20",20.0097,20.0097,19.4624,19.55,24700.0],["2017-03-21",19.7178,19.7178,18.4918,18.5721,37400.0],["2017-03-22",18.791,18.9735,18.5721,18.667,112500.0],["2017-03-23",18.5575,19.2143,18.5575,19.0099,23400.0],["2017-03-24",19.0027,19.2873,18.8786,19.1924,29500.0],["2017-03-27",18.8421,19.2654,18.2875,19.1924,24700.0],["2017-03-28",19.061,19.3164,18.8494,19.2654,42300.0],["2017-03-29",19.1924,19.5354,19.0099,19.1194,54400.0],["2017-03-30",19.2362,20.1192,19.2289,19.9294,46600.0],["2017-03-31",19.944,20.1848,19.7032,20.017,69100.0],["2017-04-03",19.9732,19.9951,19.5864,19.9221,83100.0],["2017-04-04",19.8783,20.0681,19.674,19.7397,42700.0],["2017-04-05",19.8492,20.1702,19.2435,19.3237,57000.0],["2017-04-06",19.1194,19.4989,19.1194,19.4697,18100.0],["2017-04-07",19.3091,19.5645,19.1121,19.4113,18800.0],["2017-04-10",19.601,19.6959,19.0464,19.1851,26700.0],["2017-04-11",19.1851,19.5354,19.1413,19.4697,23700.0],["2017-04-12",19.3748,19.5354,19.0975,19.2799,24300.0],["2017-04-13",19.1486,19.3018,18.8202,19.0245,22800.0],["2017-04-17",19.1194,19.1851,18.7764,19.061,26600.0],["2017-04-18",19.0683,19.3456,18.8567,19.1486,40500.0],["2017-04-19",19.2143,19.3894,18.9297,19.207,47000.0],["2017-04-20",19.2362,19.8419,19.2362,19.7981,20000.0],["2017-04-21",19.6667,19.944,19.207,19.8637,24300.0],["2017-04-24",20.1775,20.3308,19.1632,19.477,41800.0],["2017-04-25",19.6302,19.8273,19.3456,19.3967,34700.0],["2017-04-26",19.3967,19.8784,19.3529,19.5208,81100.0],["2017-04-27",19.6959,19.6959,19.1121,19.207,58300.0],["2017-04-28",19.1486,19.3091,18.0467,18.2948,81400.0],["2017-05-01",18.2364,18.718,18.2364,18.5064,81500.0],["2017-05-02",18.6092,18.8293,18.4404,18.5505,49700.0],["2017-05-03",18.4257,18.7706,18.4257,18.7045,55500.0],["2017-05-04",18.7266,18.8219,18.455,18.6091,34500.0],["2017-05-05",18.6532,18.7559,18.5211,18.7045,24500.0],["2017-05-08",18.6312,19.0935,18.5578,19.0274,38000.0],["2017-05-09",19.0201,19.3429,18.5211,18.9907,40300.0],["2017-05-10",18.9834,19.0494,18.6312,18.822,35800.0],["2017-05-11",18.6899,18.7706,18.2936,18.345,16900.0],["2017-05-12",18.2423,18.2789,17.8533,18.1689,22800.0],["2017-05-15",18.3083,18.6458,18.0515,18.5431,26000.0],["2017-05-16",18.6752,18.7119,17.912,18.6385,18500.0],["2017-05-17",18.2643,18.2643,17.5598,17.9707,27100.0],["2017-05-18",18.0221,18.323,17.9414,18.0441,16900.0],["2017-05-19",18.0001,18.2276,17.6112,17.6772,22500.0],["2017-05-22",17.7213,17.802,17.4351,17.7433,18400.0],["2017-05-23",18.6312,18.9394,17.9561,18.8586,36100.0],["2017-05-24",18.7633,18.9981,18.2056,18.5505,18100.0],["2017-05-25",18.5138,19.0568,18.3817,18.5358,16200.0],["2017-05-26",18.4257,18.5945,17.9781,18.4697,13900.0],["2017-05-30",18.2863,18.4844,17.1856,17.846,23500.0],["2017-05-31",17.9414,17.9414,17.5745,17.6332,21300.0],["2017-06-01",17.7286,17.9341,17.4131,17.846,26800.0],["2017-06-02",17.7433,18.7559,17.6992,18.1102,21200.0],["2017-06-05",17.6552,18.1175,17.6405,17.6552,15900.0],["2017-06-06",17.5158,17.7579,17.0682,17.6185,20800.0],["2017-06-07",17.5672,18.1102,17.5672,18.0001,11700.0],["2017-06-08",17.9707,18.9614,17.9634,18.5505,19200.0],["2017-06-09",18.7412,19.4457,18.4991,19.2622,25100.0],["2017-06-12",19.3356,19.7612,18.6238,19.0568,27700.0],["2017-06-13",19.9006,19.9006,18.9467,19.2696,13300.0],["2017-06-14",18.7706,19.4824,18.7339,19.2549,22700.0],["2017-06-15",19.2329,19.4163,18.9907,19.1228,12700.0],["2017-06-16",18.8513,19.1081,18.6825,18.7119,67100.0],["2017-06-19",18.7119,18.7119,18.0221,18.4477,18000.0],["2017-06-20",18.4551,18.4771,17.7653,18.1175,15500.0],["2017-06-21",18.0148,18.1615,17.7213,17.8974,16000.0],["2017-06-22",17.9487,18.6385,17.9487,18.0368,12500.0],["2017-06-23",17.9707,17.9781,17.2003,17.6038,100000.0],["2017-06-26",17.5892,17.7946,17.391,17.5158,60900.0],["2017-06-27",17.7579,17.7579,17.303,17.3543,59900.0],["2017-06-28",17.4131,18.0074,16.9508,17.78,35900.0],["2017-06-29",17.9267,18.2863,17.802,18.0882,35500.0],["2017-06-30",18.0882,18.4991,17.7726,18.0148,27400.0],["2017-07-03",18.0441,19.1081,18.0441,18.5064,10400.0],["2017-07-05",18.4257,18.5358,17.8313,18.2496,35200.0],["2017-07-06",18.2349,19.6145,17.369,18.1028,63900.0],["2017-07-07",18.1982,18.4037,17.8533,18.1102,29500.0],["2017-07-10",17.9561,18.2496,17.824,17.8313,11900.0],["2017-07-11",17.391,17.7506,17.391,17.6185,12900.0],["2017-07-12",17.5451,17.9047,17.5451,17.8387,13500.0],["2017-07-13",17.8313,17.8313,17.3617,17.6259,16700.0],["2017-07-14",17.4351,17.8093,17.3544,17.4277,36100.0],["2017-07-17",17.1782,17.6112,17.1782,17.2516,41600.0],["2017-07-18",17.0902,17.8607,17.0902,17.6038,14500.0],["2017-07-19",17.5965,17.9047,17.4718,17.7506,18000.0],["2017-07-20",17.7433,17.9047,17.5598,17.6772,14000.0],["2017-07-21",18.0221,18.0515,17.4277,17.4718,54300.0],["2017-07-24",17.7066,17.9781,17.4277,17.7213,27900.0],["2017-07-25",18.4257,20.0767,18.2276,19.409,87500.0],["2017-07-26",19.4163,19.7539,18.7412,19.5998,29400.0],["2017-07-27",19.8273,20.0841,19.5117,19.7025,16000.0],["2017-07-28",19.5337,19.6952,18.345,19.5558,42000.0],["2017-07-31",19.6732,20.1428,19.6145,20.1061,67900.0],["2017-08-01",20.2094,20.674,19.8111,20.615,42000.0],["2017-08-02",20.4306,20.4528,19.9217,20.2831,39200.0],["2017-08-03",20.2536,20.6224,19.9733,20.0323,40300.0],["2017-08-04",20.2979,20.2979,19.9807,20.0766,23200.0],["2017-08-07",20.1872,20.1872,19.7299,19.7889,19400.0],["2017-08-08",19.7226,19.8922,19.4644,19.5603,44300.0],["2017-08-09",19.3169,19.4718,19.1768,19.3243,22200.0],["2017-08-10",19.1104,19.2358,18.4687,18.8965,32600.0],["2017-08-11",18.926,18.9481,18.4466,18.4687,36600.0],["2017-08-14",18.7195,19.4718,18.7195,19.3464,35300.0],["2017-08-15",19.4718,19.5972,19.162,19.2726,32600.0],["2017-08-16",19.5677,20.0692,18.7416,18.9039,28100.0],["2017-08-17",18.8817,19.1989,18.6678,18.7342,44800.0],["2017-08-18",18.6015,18.8154,18.4392,18.7268,38600.0],["2017-08-21",18.6088,18.7195,18.4097,18.4171,18100.0],["2017-08-22",18.4761,18.7195,18.4761,18.7047,10700.0],["2017-08-23",18.4761,18.8301,18.4761,18.6457,17900.0],["2017-08-24",18.6678,18.9702,18.5867,18.7121,8700.0],["2017-08-25",18.6752,18.9776,18.5351,18.9112,14200.0],["2017-08-28",19.162,19.162,18.5277,18.5941,12200.0],["2017-08-29",18.4835,18.6015,18.3433,18.4982,14500.0],["2017-08-30",18.3359,18.6236,18.3359,18.4834,26100.0],["2017-08-31",18.4761,18.7785,18.1442,18.6678,20400.0],["2017-09-01",18.6605,19.1989,18.4613,18.7195,29400.0],["2017-09-05",18.6162,18.6678,18.1515,18.2622,27200.0],["2017-09-06",18.2991,18.5793,18.2991,18.4171,11000.0],["2017-09-07",18.4245,18.4245,17.8344,18.1884,29300.0],["2017-09-08",18.1884,18.5867,17.8934,18.2474,21000.0],["2017-09-11",18.513,18.6383,18.1442,18.4613,15400.0],["2017-09-12",18.4466,18.8227,18.0409,18.4982,28000.0],["2017-09-13",18.3138,18.7342,18.3138,18.4687,30400.0],["2017-09-14",18.5646,18.5646,18.2696,18.3359,38700.0],["2017-09-15",18.2917,18.4466,18.1663,18.2917,48500.0],["2017-09-18",18.4244,18.8744,18.3286,18.6457,23300.0],["2017-09-19",18.5941,18.9407,18.5941,18.7711,28900.0],["2017-09-20",18.6236,19.1473,18.0483,18.8596,36700.0],["2017-09-21",18.8817,19.3095,18.8817,19.0735,25600.0],["2017-09-22",19.2948,19.4718,18.9924,18.9998,59900.0],["2017-09-25",19.0661,19.4792,18.9629,19.2136,38900.0],["2017-09-26",19.3169,20.0913,19.3169,19.5677,48400.0],["2017-09-27",19.8701,20.5191,19.6119,20.0913,46700.0],["2017-09-28",20.143,20.5339,20.1282,20.2462,23500.0],["2017-09-29",20.2389,20.3864,19.8258,20.025,22000.0],["2017-10-02",20.0323,20.1651,19.8775,19.9881,39800.0],["2017-10-03",20.0987,20.1651,19.8553,20.1577,25900.0],["2017-10-04",20.1504,20.1504,19.7299,19.7816,18600.0],["2017-10-05",19.7816,19.9143,19.5013,19.8332,20300.0],["2017-10-06",19.8258,20.0471,19.3538,19.8922,24900.0],["2017-10-09",19.9807,20.2167,19.7447,20.1651,20100.0],["2017-10-10",20.2167,20.556,19.9438,20.556,25700.0],["2017-10-11",20.5044,20.5044,20.0914,20.1209,21900.0],["2017-10-12",20.1356,20.1504,19.8037,19.9217,23000.0],["2017-10-13",19.8775,20.084,19.7594,19.9586,21300.0],["2017-10-16",19.966,20.4675,19.8111,20.379,30300.0],["2017-10-17",20.2315,20.4454,20.0766,20.1651,12000.0],["2017-10-18",20.1799,20.4749,20.0913,20.3569,14300.0],["2017-10-19",20.3052,20.4601,20.1651,20.438,27800.0],["2017-10-20",20.6519,20.6519,20.2979,20.3937,30000.0],["2017-10-23",20.4011,20.4159,19.9512,20.1282,11400.0],["2017-10-24",19.9512,20.3643,19.7521,20.32,40700.0],["2017-10-25",20.0987,20.0987,19.7963,20.0028,39200.0],["2017-10-26",20.0397,20.0397,19.7004,19.8479,10500.0],["2017-10-27",19.8996,20.0987,19.7004,20.0618,20300.0],["2017-10-30",20.025,20.025,19.3685,19.4497,23500.0],["2017-10-31",19.4423,19.8037,19.4349,19.516,28800.0],["2017-11-01",19.7311,19.7311,19.2788,19.3826,23000.0],["2017-11-02",19.3752,19.9535,19.2491,19.8794,16100.0],["2017-11-03",19.872,19.872,19.6273,19.7088,18900.0],["2017-11-06",19.7088,19.7088,19.3752,19.4345,11700.0],["2017-11-07",19.0711,19.5828,18.5595,18.7449,60000.0],["2017-11-08",18.6782,18.8932,18.2629,18.3667,34500.0],["2017-11-09",18.2703,18.7152,18.0331,18.6782,41700.0],["2017-11-10",18.6707,18.9006,18.3074,18.6856,45300.0],["2017-11-13",18.6337,18.908,18.1072,18.8339,21500.0],["2017-11-14",18.7671,19.0786,18.6856,19.0118,17400.0],["2017-11-15",18.8487,19.2269,18.8487,18.9303,22000.0],["2017-11-16",19.0415,19.3974,18.9303,19.0415,16100.0],["2017-11-17",18.9228,19.3381,18.8413,19.2713,26800.0],["2017-11-20",19.2788,19.4716,19.1008,19.4271,15600.0],["2017-11-21",19.5086,19.6495,19.2639,19.6347,31400.0],["2017-11-22",19.516,19.6569,19.39,19.4271,23300.0],["2017-11-24",19.1898,19.2788,18.3593,19.1453,6500.0],["2017-11-27",19.2046,19.605,19.1453,19.4271,15500.0],["2017-11-28",19.4271,20.2946,19.4271,20.1834,20500.0],["2017-11-29",20.2501,21.2437,19.7014,21.1251,93000.0],["2017-11-30",21.2215,21.4068,20.6134,20.7321,97000.0],["2017-12-01",20.7024,20.873,20.0796,20.695,35300.0],["2017-12-04",20.9842,21.392,20.7618,20.7988,32400.0],["2017-12-05",20.7914,21.0732,20.1834,20.2205,90200.0],["2017-12-06",20.0277,20.3391,19.7607,19.9313,32100.0],["2017-12-07",19.5976,20.1241,19.5976,19.9016,25400.0],["2017-12-08",19.9758,19.9758,19.6569,19.7163,22200.0],["2017-12-11",19.7088,19.8126,19.5086,19.5902,24500.0],["2017-12-12",19.7014,19.9684,19.5235,19.7163,19900.0],["2017-12-13",19.7533,20.1315,19.6718,19.694,27900.0],["2017-12-14",19.7533,20.0944,19.175,19.3678,36100.0],["2017-12-15",19.3158,20.1982,19.3158,19.6643,149300.0],["2017-12-18",19.7904,20.391,19.1898,20.1167,93900.0],["2017-12-19",20.1092,20.4577,19.9461,19.9832,48100.0],["2017-12-20",20.1092,20.3539,19.9535,20.087,182700.0],["2017-12-21",20.176,20.7469,20.176,20.5616,60400.0],["2017-12-22",20.5616,20.5616,19.8497,20.302,27600.0],["2017-12-26",20.3094,20.3094,19.4493,19.6569,40900.0],["2017-12-27",19.6124,19.909,19.5828,19.6421,163700.0],["2017-12-28",19.6866,20.2279,19.6866,20.1686,32400.0],["2017-12-29",20.176,20.176,19.694,19.694,28700.0],["2018-01-02",19.8794,20.1463,19.605,19.7978,35900.0],["2018-01-03",19.7756,20.0128,19.5309,20.0054,39500.0],["2018-01-04",20.0203,20.2205,19.9165,19.998,22200.0],["2018-01-05",20.0499,20.3169,19.3455,19.8571,22700.0],["2018-01-08",19.694,19.8942,19.4716,19.7607,19200.0],["2018-01-09",19.7978,20.213,19.7756,19.7904,18200.0],["2018-01-10",19.909,20.3169,19.7904,20.0128,26900.0],["2018-01-11",20.0277,20.569,19.9684,20.4207,27800.0],["2018-01-12",20.4652,20.8359,20.3984,20.5467,23500.0],["2018-01-16",20.6728,21.0139,20.2724,20.4207,33600.0],["2018-01-17",20.4429,20.8581,20.4281,20.7395,26500.0],["2018-01-18",20.7173,20.7692,20.4429,20.5096,20400.0],["2018-01-19",20.5319,21.1325,20.5319,21.0435,37800.0],["2018-01-22",21.1177,21.2363,20.9175,21.088,34300.0],["2018-01-23",21.1473,21.2437,20.5245,21.1325,13600.0],["2018-01-24",21.2808,21.2808,20.6654,20.7618,24100.0],["2018-01-25",20.8062,20.9323,20.3762,20.5912,29300.0],["2018-01-26",20.7098,20.8656,20.1908,20.5616,18200.0],["2018-01-29",20.2946,20.6283,20.265,20.2872,13800.0],["2018-01-30",20.2205,20.6283,20.2205,20.3984,28600.0],["2018-01-31",20.5178,20.6073,20.3238,20.4208,25100.0],["2018-02-01",20.6296,20.652,20.1598,20.4954,26900.0],["2018-02-02",20.3611,20.6445,20.1747,20.2716,17000.0],["2018-02-05",20.1075,20.3313,19.4214,19.9136,38200.0],["2018-02-06",19.496,20.2865,19.4661,19.8167,28200.0],["2018-02-07",20.0703,20.0703,19.7272,19.8241,14600.0],["2018-02-08",19.8614,20.4805,19.4811,19.4811,18500.0],["2018-02-09",19.6601,20.2418,19.4736,20.0031,20700.0],["2018-02-12",20.0255,20.0255,19.578,19.8763,20600.0],["2018-02-13",19.7943,19.9584,19.6899,19.7272,18200.0],["2018-02-14",20.0031,20.2567,19.8913,20.1001,26600.0],["2018-02-15",20.2865,20.4506,20.0479,20.3984,16500.0],["2018-02-16",20.3164,20.8235,20.3015,20.5849,18300.0],["2018-02-20",20.4805,20.5551,19.7868,20.0255,37300.0],["2018-02-21",20.033,20.5625,20.033,20.2716,14400.0],["2018-02-22",20.3686,20.4059,19.7645,19.8689,63200.0],["2018-02-23",19.9509,20.1001,19.7719,20.0852,29200.0],["2018-02-26",20.2418,20.294,19.8763,20.2642,25400.0],["2018-02-27",20.2493,20.4357,19.7794,19.854,22500.0],["2018-02-28",19.8316,20.0777,19.4065,19.4065,25200.0],["2018-03-01",19.4139,19.7272,19.1305,19.6302,23600.0],["2018-03-02",19.481,20.0852,19.3617,20.0106,16700.0],["2018-03-05",19.9808,20.2716,19.4512,20.1821,13800.0],["2018-03-06",20.2418,20.3164,19.8167,20.2642,18200.0],["2018-03-07",20.1672,20.5401,19.936,20.4432,15400.0],["2018-03-08",20.4432,20.4655,20.1523,20.2791,10500.0],["2018-03-09",20.3015,20.9429,19.8913,20.9205,30100.0],["2018-03-12",20.9653,21.0697,20.5849,20.9727,24500.0],["2018-03-13",21.0771,21.1815,20.8981,21.0175,18200.0],["2018-03-14",19.1081,21.0025,18.959,20.8235,24900.0],["2018-03-15",20.8608,21.0697,20.5998,20.9578,14800.0],["2018-03-16",20.9354,21.3158,20.749,21.0995,59600.0],["2018-03-19",20.9578,21.2039,20.7564,21.1517,16500.0],["2018-03-20",21.1219,21.1219,20.6669,20.749,40800.0],["2018-03-21",20.7415,21.0249,20.5103,20.8459,31600.0],["2018-03-22",20.4879,21.0324,20.1747,20.197,23600.0],["2018-03-23",20.197,20.7266,19.6302,19.7346,32100.0],["2018-03-26",20.0553,20.1299,19.496,20.0404,32200.0],["2018-03-27",19.9882,20.3313,19.9136,19.9957,21000.0],["2018-03-28",20.0553,20.3015,19.9808,20.1001,20000.0],["2018-03-29",20.1374,20.1523,19.7868,19.8689,39800.0],["2018-04-02",19.7794,19.7794,19.1827,19.3841,33200.0],["2018-04-03",19.4139,19.6899,19.2424,19.6377,27500.0],["2018-04-04",19.3916,19.8838,19.3916,19.7645,24200.0],["2018-04-05",19.4139,20.197,19.4139,20.1225,24800.0],["2018-04-06",20.0031,20.1896,19.4661,19.6302,26400.0],["2018-04-09",19.8092,20.1896,19.6824,19.7272,19800.0],["2018-04-10",19.9062,20.3089,19.8689,20.0703,18300.0],["2018-04-11",19.9658,20.033,19.8167,20.018,10100.0],["2018-04-12",20.0628,20.4357,20.0628,20.3238,19400.0],["2018-04-13",20.4357,20.4357,19.6078,20.3238,30100.0],["2018-04-16",20.4133,20.7042,19.5407,20.4655,24100.0],["2018-04-17",20.4655,20.6818,20.2269,20.4655,38500.0],["2018-04-18",20.473,20.555,20.2791,20.3462,18800.0],["2018-04-19",20.2865,20.6818,20.2716,20.6371,11300.0],["2018-04-20",20.5774,21.107,20.5774,20.8758,22800.0],["2018-04-23",20.9578,21.271,20.376,21.271,19000.0],["2018-04-24",21.3232,21.9199,21.2561,21.8752,58000.0],["2018-04-25",21.9647,22.0392,21.5694,21.644,24300.0],["2018-04-26",21.7036,21.7036,21.1442,21.2487,32200.0],["2018-04-27",21.2188,21.4277,20.9429,21.3009,17200.0],["2018-04-30",21.3009,21.3382,20.7788,20.7788,28000.0],["2018-05-01",20.3761,20.913,20.2343,20.8385,20300.0],["2018-05-02",20.8685,21.191,20.6584,20.891,29400.0],["2018-05-03",20.8235,20.8235,20.5159,20.7484,9000.0],["2018-05-04",20.6434,21.5736,20.6434,20.966,33900.0],["2018-05-07",21.0035,21.101,20.876,20.951,19800.0],["2018-05-08",20.9435,21.341,20.6809,21.2735,24400.0],["2018-05-09",21.296,21.5661,21.296,21.3861,17500.0],["2018-05-10",21.3936,21.3936,21.1235,21.281,13900.0],["2018-05-11",21.281,21.281,21.0785,21.1535,16000.0],["2018-05-14",21.1835,21.1835,20.831,20.861,16800.0],["2018-05-15",20.846,21.0785,20.846,21.0335,18300.0],["2018-05-16",21.041,21.176,20.981,21.041,19100.0],["2018-05-17",21.0785,21.371,21.0785,21.3035,17900.0],["2018-05-18",21.341,21.4536,21.1835,21.341,27500.0],["2018-05-21",21.341,21.5661,21.1985,21.4311,15500.0],["2018-05-22",21.5211,21.7536,21.4761,21.5511,11300.0],["2018-05-23",21.5361,21.6936,21.3786,21.6636,12000.0],["2018-05-24",21.6111,21.6111,21.2135,21.4536,15200.0],["2018-05-25",21.3861,21.6561,21.3335,21.4236,14000.0],["2018-05-29",21.266,21.4536,20.936,21.071,24500.0],["2018-05-30",21.131,21.5061,21.071,21.281,24600.0],["2018-05-31",21.281,21.4086,21.0785,21.1835,27700.0],["2018-06-01",21.2735,21.4911,21.2735,21.4386,17200.0],["2018-06-04",21.4011,21.7911,21.4011,21.7536,21300.0],["2018-06-05",21.7236,22.0462,21.7236,21.9711,24700.0],["2018-06-06",21.9636,22.1287,21.7536,22.0912,34500.0],["2018-06-07",22.0837,22.3012,22.0162,22.2262,18500.0],["2018-06-08",22.1437,22.4737,22.1062,22.1137,12800.0],["2018-06-11",22.0837,22.1212,21.7461,21.8661,16300.0],["2018-06-12",21.8961,22.0762,21.4461,21.5136,18300.0],["2018-06-13",21.9636,22.1137,21.5286,21.6486,10100.0],["2018-06-14",21.7161,21.7161,21.3335,21.6861,17300.0],["2018-06-15",21.5961,21.9636,21.4011,21.7461,35500.0],["2018-06-18",21.7311,22.0537,21.6561,21.9261,18800.0],["2018-06-19",21.8661,22.2487,21.8661,22.1587,19500.0],["2018-06-20",22.2412,22.4137,22.0312,22.1662,20800.0],["2018-06-21",22.1137,22.2037,21.6861,21.9261,32900.0],["2018-06-22",22.0312,22.1737,21.6261,21.9937,151300.0],["2018-06-25",21.7911,21.8811,21.4386,21.5361,74200.0],["2018-06-26",21.5886,21.5886,20.771,21.251,41800.0],["2018-06-27",21.1685,21.2885,20.831,20.831,23000.0],["2018-06-28",20.8685,21.131,20.4934,21.011,43600.0],["2018-06-29",21.101,21.2735,21.0335,21.1835,50500.0],["2018-07-02",21.146,21.7311,21.146,21.4536,63300.0],["2018-07-03",21.5136,21.8136,21.5136,21.5886,18200.0],["2018-07-05",21.6036,22.0087,21.5436,21.8211,22200.0],["2018-07-06",21.8286,22.0237,21.7086,21.7686,19400.0],["2018-07-09",21.8061,22.1812,21.7761,22.0162,36900.0],["2018-07-10",22.0837,22.0837,21.6336,21.7236,20300.0],["2018-07-11",21.6636,21.8961,21.101,21.5661,27300.0],["2018-07-12",21.6636,21.6636,21.101,21.3785,26300.0],["2018-07-13",21.4761,21.7086,21.161,21.251,14000.0],["2018-07-16",21.206,21.4386,21.1985,21.4236,20900.0],["2018-07-17",21.3485,21.6711,21.296,21.326,17100.0],["2018-07-18",21.296,21.5586,21.2735,21.5511,26500.0],["2018-07-19",21.4836,21.7461,21.4836,21.6861,24800.0],["2018-07-20",21.6261,21.8736,21.026,21.7911,26900.0],["2018-07-23",21.8286,22.1662,21.8286,22.0912,27200.0],["2018-07-24",22.2037,22.2037,21.9186,22.0162,11100.0],["2018-07-25",22.0837,22.0837,21.7611,21.9336,14800.0],["2018-07-26",21.9862,22.3987,21.6486,22.3837,21000.0],["2018-07-27",22.3837,22.5112,22.0087,22.0912,42100.0],["2018-07-30",22.1737,22.3762,21.9712,22.0387,21000.0],["2018-07-31",22.1212,22.2637,22.0237,22.1587,30600.0],["2018-08-01",22.1738,22.3321,22.1738,22.2039,11700.0],["2018-08-02",22.3548,22.4604,22.0682,22.4377,22600.0],["2018-08-03",22.3774,22.4377,21.8872,21.9475,14600.0],["2018-08-06",22.0531,22.0531,21.593,22.0078,11000.0],["2018-08-07",22.0003,22.0682,21.9023,22.0154,11600.0],["2018-08-08",22.0078,22.3849,21.8872,22.3849,139200.0],["2018-08-09",22.3699,22.3849,21.9852,22.2039,14800.0],["2018-08-10",22.0531,22.0983,21.9022,22.0229,41700.0],["2018-08-13",22.0606,22.0606,21.8721,22.0229,124600.0],["2018-08-14",22.0455,22.2492,22.0229,22.2341,20900.0],["2018-08-15",22.1059,22.1134,21.8872,22.0606,27300.0],["2018-08-16",22.0908,22.2115,21.9927,22.1511,25800.0],["2018-08-17",22.1134,22.4151,22.0757,22.3472,135900.0],["2018-08-20",22.3548,22.3548,22.0833,22.3095,23700.0],["2018-08-21",22.3472,22.5584,22.2643,22.4302,158000.0],["2018-08-22",22.3774,22.6263,22.3397,22.6187,22400.0],["2018-08-23",22.6037,22.6112,22.4,22.566,37000.0],["2018-08-24",22.566,22.6263,22.4679,22.581,139700.0],["2018-08-27",22.5735,22.6187,22.4076,22.4076,36800.0],["2018-08-28",22.4,22.4,21.2989,22.0305,58700.0],["2018-08-29",21.955,22.3321,21.955,22.2416,48900.0],["2018-08-30",22.2492,22.3397,22.0455,22.1813,36000.0],["2018-08-31",22.1587,22.4,21.8042,22.3774,26800.0],["2018-09-04",22.3774,22.4076,22.0229,22.2492,25900.0],["2018-09-05",22.2794,22.6942,22.0833,22.6715,32700.0],["2018-09-06",22.6715,22.8526,22.2115,22.8526,20600.0],["2018-09-07",22.8525,22.9657,22.6263,22.8978,25500.0],["2018-09-10",22.9506,23.5238,22.9204,23.3051,37500.0],["2018-09-11",23.2825,23.4484,22.8148,23.026,27000.0],["2018-09-12",22.9958,23.1014,22.664,22.9506,32400.0],["2018-09-13",23.0185,23.1165,22.6942,22.8903,24200.0],["2018-09-14",22.928,23.1769,22.5282,23.0864,142700.0],["2018-09-17",22.9883,23.0637,22.845,22.928,32600.0],["2018-09-18",23.0034,23.29,22.8224,22.9431,33600.0],["2018-09-19",22.9958,23.0637,22.6037,22.7017,43000.0],["2018-09-20",22.8224,23.2221,22.8224,22.9431,50100.0],["2018-09-21",22.9581,23.3956,22.3774,22.5584,185500.0],["2018-09-24",22.6263,22.9506,22.3095,22.4453,40000.0],["2018-09-25",22.5056,22.6489,22.2341,22.2416,24900.0],["2018-09-26",22.302,22.5282,21.8042,21.8494,20400.0],["2018-09-27",21.9324,22.1059,21.7288,21.774,21700.0],["2018-09-28",21.7439,21.9475,21.6684,21.7967,27400.0],["2018-10-01",21.7967,21.8721,21.2838,21.3366,29700.0],["2018-10-02",21.3215,21.3215,20.8614,21.0274,38700.0],["2018-10-03",21.0952,21.5553,20.7558,21.5478,16600.0],["2018-10-04",21.5402,21.8872,21.2385,21.4874,38800.0],["2018-10-05",21.4573,21.5478,20.8086,20.9142,35000.0],["2018-10-08",20.9142,21.412,20.8388,21.1933,45700.0],["2018-10-09",21.0726,21.5025,21.0726,21.2008,28700.0],["2018-10-10",21.1933,21.4196,20.8991,20.9444,108200.0],["2018-10-11",20.8464,21.0877,20.4315,20.6729,79700.0],["2018-10-12",20.7785,21.0349,19.9111,20.062,74700.0],["2018-10-15",20.4466,20.522,20.0393,20.3259,29500.0],["2018-10-16",20.341,20.6804,20.1751,20.5899,31300.0],["2018-10-17",20.5371,20.7106,20.3033,20.5296,25400.0],["2018-10-18",20.4617,20.5371,20.2505,20.3184,24000.0],["2018-10-19",20.2354,20.4692,20.2354,20.3259,45300.0],["2018-10-22",20.3184,20.3561,19.4511,19.7452,60200.0],["2018-10-23",20.8237,20.8237,20.062,20.3259,84000.0],["2018-10-24",20.3486,20.6427,19.534,19.5567,55700.0],["2018-10-25",19.7,20.5748,19.7,20.5748,35300.0],["2018-10-26",20.4466,20.6352,20.2204,20.424,45800.0],["2018-10-29",20.522,21.0877,20.4994,20.7106,39300.0],["2018-10-30",20.7106,20.9369,20.4014,20.8086,26700.0],["2018-10-31",21.021,21.021,20.5811,20.6569,39300.0],["2018-11-01",20.6569,20.9755,20.4521,20.4749,20100.0],["2018-11-02",20.5507,21.1576,20.4976,21.0969,23900.0],["2018-11-05",21.0893,21.3852,20.8238,20.9149,31200.0],["2018-11-06",20.8618,21.1121,20.7404,21.1121,13300.0],["2018-11-07",21.1348,21.2183,20.9376,21.1728,19600.0],["2018-11-08",21.0666,21.3928,20.8693,21.3473,24900.0],["2018-11-09",21.3321,21.461,21.2031,21.3624,173100.0],["2018-11-12",21.3624,21.6204,21.0969,21.3093,27600.0],["2018-11-13",21.3017,21.5369,21.1652,21.3852,76000.0],["2018-11-14",21.5445,21.5445,20.6038,20.7176,35700.0],["2018-11-15",20.5659,20.9983,20.5659,20.9224,15900.0],["2018-11-16",20.8238,21.0211,20.4976,20.748,31700.0],["2018-11-19",20.7328,20.9224,20.4066,20.8238,39900.0],["2018-11-20",20.7252,20.9073,20.6114,20.7935,82400.0],["2018-11-21",20.7935,20.8314,20.3914,20.4749,18000.0],["2018-11-23",20.4142,20.4445,20.2018,20.4293,6800.0],["2018-11-26",20.4673,21.1348,20.2321,21.0211,75300.0],["2018-11-27",20.9376,21.2562,20.9376,21.0438,31800.0],["2018-11-28",21.0514,21.59,20.8617,21.4762,84400.0],["2018-11-29",21.4838,21.6204,21.2486,21.4004,21500.0],["2018-11-30",21.4079,21.8328,21.279,21.5445,47300.0],["2018-12-03",21.7493,21.7493,21.1879,21.4079,55000.0],["2018-12-04",21.3245,21.939,20.0728,20.2169,35600.0],["2018-12-06",20.0955,20.2776,19.6783,20.2397,43600.0],["2018-12-07",20.2473,20.8086,20.05,20.2473,33400.0],["2018-12-10",20.1107,20.7479,19.8452,20.1259,33200.0],["2018-12-11",20.2473,20.5128,19.9894,20.088,9700.0],["2018-12-12",20.3155,20.4673,20.1562,20.2245,21300.0],["2018-12-13",20.3004,21.0969,19.5721,19.7162,56500.0],["2018-12-14",19.6556,19.6556,17.6908,19.1776,66100.0],["2018-12-17",18.9728,19.648,18.7528,19.2383,40700.0],["2018-12-18",19.3294,19.8756,18.7225,18.7832,27600.0],["2018-12-19",18.8363,18.9956,18.0549,18.1156,25500.0],["2018-12-20",18.108,18.5632,17.6301,18.2294,35000.0],["2018-12-21",18.2521,18.3432,17.888,17.9259,63300.0],["2018-12-24",17.6756,18.0701,17.4252,17.4252,13600.0],["2018-12-26",17.5239,18.3811,17.4025,18.1611,29500.0],["2018-12-27",17.9563,18.8211,17.4328,17.8577,27600.0],["2018-12-28",17.8046,18.4342,17.8046,18.2749,25600.0],["2018-12-31",18.2825,18.3508,18.0852,18.2294,16600.0],["2019-01-02",18.108,18.4949,18.0776,18.4873,87400.0],["2019-01-03",18.3811,18.7452,18.3811,18.4114,77400.0],["2019-01-04",18.4342,18.8514,18.4342,18.6238,47100.0],["2019-01-07",18.4721,18.9273,18.4721,18.7832,62900.0],["2019-01-08",18.8742,19.2535,18.8742,19.1625,17300.0],["2019-01-09",19.2535,19.2535,18.8742,19.0411,21300.0],["2019-01-10",18.9425,19.2838,18.6694,19.0259,13500.0],["2019-01-11",18.9197,19.079,18.7756,19.0032,19000.0],["2019-01-14",18.8818,19.2763,18.8514,18.859,26100.0],["2019-01-15",18.7225,19.0259,18.7149,18.9197,20300.0],["2019-01-16",19.0866,19.3369,19.0183,19.3294,22700.0],["2019-01-17",19.2611,19.61,19.208,19.4052,25600.0],["2019-01-18",19.3976,19.9135,19.1928,19.9135,96300.0],["2019-01-22",19.61,20.9224,19.61,20.2928,132400.0],["2019-01-23",20.2928,20.4597,19.6252,20.2928,38600.0],["2019-01-24",20.2928,20.6266,19.7011,19.8225,31900.0],["2019-01-25",19.9135,20.4673,19.9135,20.4142,52900.0],["2019-01-28",20.2928,20.4976,20.0576,20.4218,40000.0],["2019-01-29",20.5735,20.6493,20.2852,20.4369,20500.0],["2019-01-30",20.5668,20.773,20.2384,20.3376,32200.0],["2019-01-31",20.246,20.5133,20.0933,20.3147,32000.0],["2019-02-01",20.4675,20.5362,20.162,20.4369,23400.0],["2019-02-04",20.5133,20.5209,20.1773,20.4446,13600.0],["2019-02-05",20.4293,20.5286,20.3987,20.4216,6200.0],["2019-02-06",20.2765,20.414,20.2231,20.2842,14400.0],["2019-02-07",20.4217,20.9868,20.3835,20.498,27500.0],["2019-02-08",20.4446,20.5133,20.33,20.3376,29700.0],["2019-02-11",20.3835,20.498,20.1009,20.3911,22100.0],["2019-02-12",20.4293,20.7653,19.994,20.7424,27700.0],["2019-02-13",20.75,20.9028,20.6508,20.8111,10700.0],["2019-02-14",20.6813,20.8035,20.3835,20.5897,21000.0],["2019-02-15",20.6279,21.2388,20.3682,20.9257,32500.0],["2019-02-19",20.9181,20.9562,20.8111,20.8799,21700.0],["2019-02-20",20.75,20.8493,18.4589,20.7195,45500.0],["2019-02-21",20.7119,20.857,20.6508,20.8493,17700.0],["2019-02-22",20.8493,20.9715,20.6355,20.9715,17000.0],["2019-02-25",21.0021,21.0021,20.1544,20.8493,75700.0],["2019-02-26",20.8417,20.8646,20.5438,20.5744,22400.0],["2019-02-27",20.5668,20.7195,20.3224,20.6584,34500.0],["2019-02-28",20.7882,20.7882,20.5591,20.582,25200.0],["2019-03-01",20.666,20.8111,20.4446,20.7119,21300.0],["2019-03-04",20.6202,20.8188,20.6202,20.7348,48400.0],["2019-03-05",20.6508,20.7271,20.4904,20.582,16200.0],["2019-03-06",20.5897,20.6202,19.9252,19.9252,38900.0],["2019-03-07",19.9329,19.9329,19.3906,19.3906,18700.0],["2019-03-08",19.2837,19.719,19.2303,19.3754,35900.0],["2019-03-11",19.3372,19.826,19.2914,19.7649,19600.0],["2019-03-12",19.7572,19.7954,19.4823,19.5205,12600.0],["2019-03-13",19.5892,19.719,19.5052,19.5968,21800.0],["2019-03-14",19.5968,19.8565,19.3983,19.4746,17600.0],["2019-03-15",19.4746,19.719,19.4212,19.5816,69500.0],["2019-03-18",19.5739,19.7572,19.5739,19.7496,7500.0],["2019-03-19",19.8871,19.8871,19.2226,19.2684,13000.0],["2019-03-20",19.2761,19.4365,18.268,18.5429,21100.0],["2019-03-21",18.5047,18.6804,18.2451,18.352,16400.0],["2019-03-22",18.2374,18.3138,17.321,17.6952,56800.0],["2019-03-25",17.6876,18.1076,17.6112,18.0847,25000.0],["2019-03-26",18.1763,18.4818,18.1763,18.4818,17400.0],["2019-03-27",18.4055,18.7033,18.3673,18.5735,11500.0],["2019-03-28",18.6651,18.688,18.5276,18.6498,7600.0],["2019-03-29",18.7797,18.9401,18.3596,18.5582,24400.0],["2019-04-01",18.6804,19.0088,18.6117,18.8637,14000.0],["2019-04-02",18.7262,18.856,18.5582,18.8331,8800.0],["2019-04-03",18.9324,19.1157,18.5964,18.7797,22500.0],["2019-04-04",18.7797,18.8942,18.5124,18.772,15800.0],["2019-04-05",18.7797,19.2073,18.7797,19.1004,17500.0],["2019-04-08",19.0928,19.0928,18.8026,18.9324,18600.0],["2019-04-09",18.8637,18.9248,18.604,18.604,9300.0],["2019-04-10",18.5353,19.0088,18.5353,19.0088,11100.0],["2019-04-11",18.9859,19.0088,18.8102,18.8102,6000.0],["2019-04-12",18.9706,19.1921,18.8713,19.1921,14600.0],["2019-04-15",19.3906,19.4288,18.7491,18.7491,11700.0],["2019-04-16",18.7338,19.0699,18.7338,18.7491,26800.0],["2019-04-17",18.8484,18.9477,18.5735,18.879,14400.0],["2019-04-18",18.7797,18.8484,18.5353,18.6727,15800.0],["2019-04-22",18.3367,19.3295,18.3367,19.0852,39500.0],["2019-04-23",18.8637,20.2231,18.8637,19.5892,78300.0],["2019-04-24",19.5205,20.2002,19.5205,19.8107,37000.0],["2019-04-25",19.8183,19.9252,19.6809,19.8336,14600.0],["2019-04-26",19.8412,20.1085,19.4976,20.0398,25100.0],["2019-04-29",20.1773,20.4751,19.9558,20.4598,30300.0],["2019-04-30",20.3758,20.8264,20.1467,20.2078,61300.0],["2019-05-01",20.2616,20.4539,20.0079,20.2539,28300.0],["2019-05-02",20.2924,20.4923,20.2232,20.4462,21900.0],["2019-05-03",20.5,21.2151,20.2924,21.1921,54700.0],["2019-05-06",20.9152,21.2613,20.1155,21.1844,31400.0],["2019-05-07",21.515,21.515,20.8153,20.8999,30400.0],["2019-05-08",20.9383,20.9998,20.7615,20.7615,14700.0],["2019-05-09",20.5923,21.0998,20.2078,20.823,19800.0],["2019-05-10",20.7615,20.7615,20.4846,20.6307,18400.0],["2019-05-13",20.3847,20.8999,19.8772,19.9387,20000.0],["2019-05-14",20.0617,20.5308,19.8387,20.3078,14900.0],["2019-05-15",20.0925,20.4846,19.9541,20.377,31100.0],["2019-05-16",20.4539,20.6,20.3308,20.5077,10100.0],["2019-05-17",20.377,20.6,20.2232,20.2924,22100.0],["2019-05-20",20.2155,20.7384,20.2155,20.3308,16600.0],["2019-05-21",20.3616,20.5846,20.3001,20.4231,18400.0],["2019-05-22",20.3924,20.3924,19.9156,20.0925,8700.0],["2019-05-23",19.8925,20.2155,19.4927,19.5004,12700.0],["2019-05-24",19.8387,19.9925,19.5927,19.7157,16200.0],["2019-05-28",19.7157,19.8925,19.6234,19.7311,22300.0],["2019-05-29",19.608,19.9541,19.5542,19.831,14000.0],["2019-05-30",19.7926,19.8849,19.3774,19.5235,14200.0],["2019-05-31",19.1544,19.6311,19.0621,19.0698,20900.0],["2019-06-03",19.0852,19.3312,18.9467,19.3081,18700.0],["2019-06-04",19.2543,19.8387,19.2543,19.8387,23000.0],["2019-06-05",19.7311,20.0694,19.362,19.4235,13400.0],["2019-06-06",19.485,19.6311,19.0852,19.4773,14600.0],["2019-06-07",19.3697,19.5388,19.0928,19.262,13500.0],["2019-06-10",19.3774,19.7541,19.3697,19.5081,19700.0],["2019-06-11",19.385,19.5696,19.3312,19.5388,14200.0],["2019-06-12",19.485,19.8387,18.7699,19.5004,14100.0],["2019-06-13",19.3543,19.8387,19.3543,19.7618,11900.0],["2019-06-14",20.0463,20.0463,19.6311,19.7926,11200.0],["2019-06-17",19.6772,19.808,19.3158,19.4542,13800.0],["2019-06-18",19.5004,19.8541,19.5004,19.8003,8700.0],["2019-06-19",19.831,19.9156,19.5158,19.5465,8000.0],["2019-06-20",19.6388,19.831,19.3697,19.585,10800.0],["2019-06-21",19.4158,19.7003,19.3389,19.5619,39000.0],["2019-06-24",19.5004,19.6772,19.4158,19.4696,16300.0],["2019-06-25",19.3697,19.8387,19.3389,19.808,21400.0],["2019-06-26",19.8541,19.9925,19.4773,19.6465,13000.0],["2019-06-27",19.6772,20.2001,19.6772,20.1386,33300.0],["2019-06-28",20.2232,21.1459,20.1078,20.8537,112500.0],["2019-07-01",21.0383,21.0383,20.4923,20.5846,34400.0],["2019-07-02",20.5769,20.6922,20.3155,20.4154,19000.0],["2019-07-03",20.3924,20.823,20.377,20.4769,10800.0],["2019-07-05",20.6077,20.8614,20.4769,20.8153,14400.0],["2019-07-08",20.6769,20.7999,20.5308,20.6461,9400.0],["2019-07-09",20.6999,20.7615,20.4539,20.6307,16400.0],["2019-07-10",20.6384,20.7153,20.3155,20.4154,14500.0],["2019-07-11",20.5692,20.5692,20.154,20.4693,18900.0],["2019-07-12",20.4769,20.8537,20.4769,20.7153,17000.0],["2019-07-15",20.5692,20.7461,20.1694,20.3155,15900.0],["2019-07-16",20.3155,20.8845,20.0771,20.2232,12600.0],["2019-07-17",20.1617,20.4539,19.8387,19.8695,24900.0],["2019-07-18",19.8695,20.0848,19.831,19.9771,16300.0],["2019-07-19",19.831,20.0925,19.7695,19.8695,16900.0],["2019-07-22",19.9617,20.0694,18.8083,19.0006,88900.0],["2019-07-23",19.0313,19.5235,19.0313,19.3005,57800.0],["2019-07-24",19.1313,19.7541,19.0159,19.6465,37000.0],["2019-07-25",19.6388,20.0156,19.385,19.7234,16300.0],["2019-07-26",19.5927,20.2386,19.5773,20.0233,23800.0],["2019-07-29",20.1155,20.1155,19.7464,19.8618,17200.0],["2019-07-30",19.6772,20.1617,19.608,20.1078,42400.0],["2019-07-31",20.3325,20.712,20.1311,20.1931,38700.0],["2019-08-01",20.2318,20.3867,19.4262,19.4417,32400.0],["2019-08-02",19.2481,19.5656,19.0622,19.4495,31800.0],["2019-08-05",19.1319,19.7206,18.8918,19.1551,32200.0],["2019-08-06",19.2868,19.5192,18.9228,19.2248,27500.0],["2019-08-07",18.9305,19.2481,18.9305,19.0932,20900.0],["2019-08-08",19.3875,19.6663,19.1551,19.403,31300.0],["2019-08-09",19.341,19.5657,19.1861,19.3333,15600.0],["2019-08-12",19.1939,19.4185,18.9073,18.915,45500.0],["2019-08-13",19.0699,19.4804,19.0699,19.1861,14500.0],["2019-08-14",18.8298,18.9382,18.4503,18.7059,14400.0],["2019-08-15",18.8066,18.9847,18.6671,18.7911,24800.0],["2019-08-16",18.8918,19.3952,18.8918,19.3798,23900.0],["2019-08-19",19.4572,19.7283,19.4572,19.6276,26100.0],["2019-08-20",19.4727,19.6818,19.4185,19.4417,28000.0],["2019-08-21",19.5269,20.2783,19.4727,20.0924,37700.0],["2019-08-22",20.0304,20.0769,19.4727,19.6354,48400.0],["2019-08-23",19.3488,19.5734,18.551,18.6439,27500.0],["2019-08-26",18.8221,19.2636,18.5897,19.1784,12500.0],["2019-08-27",19.2481,19.2481,18.6052,18.7446,27200.0],["2019-08-28",18.7369,19.1164,18.396,19.0157,15200.0],["2019-08-29",19.008,19.3565,18.7833,19.2093,17000.0],["2019-08-30",19.3333,19.3333,18.9073,19.0854,15500.0],["2019-09-03",18.8685,19.1241,18.7833,18.9692,19600.0],["2019-09-04",19.0932,19.2481,18.9847,19.1087,9000.0],["2019-09-05",19.3643,19.86,19.1939,19.403,26600.0],["2019-09-06",19.4417,19.4417,18.9537,19.1241,17600.0],["2019-09-09",19.2326,20.0614,19.2326,19.7283,38700.0],["2019-09-10",19.6896,20.1931,19.6896,19.9839,22800.0],["2019-09-11",19.9529,20.5261,19.9529,20.4022,37700.0],["2019-09-12",20.3092,20.8205,19.9762,20.7972,52000.0],["2019-09-13",20.805,21.0838,20.5571,20.7972,57600.0],["2019-09-16",20.681,21.169,20.5648,20.805,26800.0],["2019-09-17",20.6346,20.8127,20.6268,20.6578,19600.0],["2019-09-18",20.6733,20.774,20.5106,20.7043,28800.0],["2019-09-19",20.7507,21.138,20.4564,20.4951,13600.0],["2019-09-20",20.4254,20.8514,20.4254,20.65,108700.0],["2019-09-23",20.6036,20.8747,20.4487,20.805,28800.0],["2019-09-24",20.8359,20.8824,20.3015,20.4796,95100.0],["2019-09-25",20.4719,21.0373,20.4719,20.9599,25700.0],["2019-09-26",20.9909,20.9909,20.4564,20.5726,25500.0],["2019-09-27",20.7043,20.9444,20.5029,20.5648,30200.0],["2019-09-30",20.6346,20.8359,20.4951,20.5726,33000.0],["2019-10-01",20.5648,20.712,20.0381,20.1466,22400.0],["2019-10-02",20.0304,20.286,20.0226,20.2318,39900.0],["2019-10-03",20.224,20.3402,19.9684,20.2628,20800.0],["2019-10-04",20.317,20.5648,20.2783,20.5571,58400.0],["2019-10-07",20.4332,20.6888,20.3325,20.4719,19800.0],["2019-10-08",20.3635,20.3635,20.0769,20.1156,20000.0],["2019-10-09",20.1543,20.3402,20.0769,20.1543,20100.0],["2019-10-10",20.1776,20.3015,19.9839,20.0459,26600.0],["2019-10-11",20.3944,20.5726,20.286,20.4022,28700.0],["2019-10-14",20.3092,20.4254,20.1543,20.2473,19600.0],["2019-10-15",20.3867,20.805,20.286,20.4487,42800.0],["2019-10-16",20.3712,20.7507,20.2783,20.4719,22800.0],["2019-10-17",20.6036,20.65,20.4332,20.5648,15900.0],["2019-10-18",20.4177,20.7353,20.4177,20.6733,27200.0],["2019-10-21",20.9289,21.0993,20.5106,20.681,42200.0],["2019-10-22",20.6268,21.231,20.6268,20.9134,60400.0],["2019-10-23",20.8514,20.9521,20.6655,20.8979,27800.0],["2019-10-24",20.9289,20.9289,20.6423,20.8669,56800.0],["2019-10-25",20.8747,21.1303,20.8747,21.0683,37300.0],["2019-10-28",21.2387,21.3472,21.2,21.3007,27400.0],["2019-10-29",21.2852,21.5253,21.2155,21.4943,36700.0],["2019-10-30",21.5177,21.6971,21.1902,21.6035,25800.0],["2019-10-31",21.6347,21.6347,21.0264,21.2448,32900.0],["2019-11-01",21.4319,21.5801,21.2916,21.5489,20700.0],["2019-11-04",21.7517,21.7517,21.2838,21.5489,27400.0],["2019-11-05",21.6113,22.0247,21.6113,21.8609,27900.0],["2019-11-06",21.7595,21.8063,21.5333,21.7283,20700.0],["2019-11-07",21.9389,21.9389,21.4475,21.6269,35200.0],["2019-11-08",21.5879,21.6737,21.3929,21.5723,18500.0],["2019-11-11",21.4787,21.6113,21.3461,21.4787,14700.0],["2019-11-12",21.4865,21.6581,21.4865,21.5333,10000.0],["2019-11-13",21.4085,21.6737,21.1746,21.315,17300.0],["2019-11-14",21.3228,21.4007,21.0966,21.276,19400.0],["2019-11-15",21.4007,21.4475,21.1746,21.1746,11600.0],["2019-11-18",21.1434,21.2058,20.9718,21.0654,9800.0],["2019-11-19",21.159,21.2604,20.9718,21.042,28100.0],["2019-11-20",20.925,21.1746,20.8782,20.9874,40100.0],["2019-11-21",21.0966,21.0966,20.7534,20.847,32000.0],["2019-11-22",20.964,21.0498,20.7144,20.9796,41700.0],["2019-11-25",21.0264,21.4865,20.9328,21.3695,31300.0],["2019-11-26",21.2292,21.3851,21.2136,21.2136,18500.0],["2019-11-27",21.3539,21.3539,20.3635,21.1356,14500.0],["2019-11-29",21.2604,21.3383,20.7612,20.9016,29300.0],["2019-12-02",21.0186,21.276,20.9718,21.2292,26600.0],["2019-12-03",20.9562,21.2916,20.6286,20.8548,18600.0],["2019-12-04",20.9796,21.1512,20.8704,20.9484,17500.0],["2019-12-05",21.1356,21.2214,21.0186,21.0186,15500.0],["2019-12-06",21.2448,21.4553,21.1824,21.2604,21700.0],["2019-12-09",21.1902,21.3851,20.4337,21.2604,58400.0],["2019-12-10",21.2916,21.6581,21.2916,21.6191,52500.0],["2019-12-11",21.6737,21.9545,21.3929,21.8843,43900.0],["2019-12-12",21.8765,22.5004,21.8765,22.3756,40900.0],["2019-12-13",22.2586,22.5004,22.1962,22.2898,38400.0],["2019-12-16",22.0949,22.6564,22.0169,22.5862,37900.0],["2019-12-17",22.516,22.9372,22.516,22.828,24100.0],["2019-12-18",22.9918,23.0308,22.672,22.9294,30000.0],["2019-12-19",22.6954,22.8904,22.6642,22.8592,56000.0],["2019-12-20",22.906,23.5143,22.75,23.5065,130000.0],["2019-12-23",23.4987,23.4987,22.867,23.2335,38900.0],["2019-12-24",23.1243,23.4519,22.8202,23.0853,13900.0],["2019-12-26",22.984,23.0853,22.6564,22.8046,29300.0],["2019-12-27",22.7266,22.8358,22.6486,22.75,17600.0],["2019-12-30",22.7812,22.8124,22.6252,22.6798,138300.0],["2019-12-31",22.672,22.9294,22.6564,22.711,22800.0],["2020-01-02",22.8124,22.906,22.5628,22.7812,33900.0],["2020-01-03",22.555,22.8124,22.2664,22.6408,17400.0],["2020-01-06",22.516,22.6876,22.3366,22.5316,29500.0],["2020-01-07",22.438,22.6018,22.1729,22.1729,14200.0],["2020-01-08",22.1885,22.3288,22.0325,22.2352,26400.0],["2020-01-09",22.321,22.4536,22.0169,22.0403,19400.0],["2020-01-10",22.1183,22.1183,21.7127,21.7985,31200.0],["2020-01-13",21.7907,22.0403,21.6581,21.9623,18100.0],["2020-01-14",21.8999,21.9311,21.6737,21.7751,59300.0],["2020-01-15",21.6425,21.7517,21.1668,21.4241,21100.0],["2020-01-16",21.4085,21.6425,21.4085,21.6035,54600.0],["2020-01-17",21.8219,21.8219,21.5255,21.6971,29100.0],["2020-01-21",21.6815,22.0715,21.6191,21.7205,157400.0],["2020-01-22",21.6659,21.8531,21.4475,21.6347,37800.0],["2020-01-23",21.6347,22.0637,21.5879,21.9233,65700.0],["2020-01-24",22.0013,22.0559,21.7517,21.8687,35900.0],["2020-01-27",21.5957,21.9623,21.4475,21.6893,36000.0],["2020-01-28",21.7049,21.7907,21.4241,21.5879,33200.0],["2020-01-29",21.6822,21.6822,21.2973,21.3444,21100.0],["2020-01-30",21.2187,21.5486,21.1087,21.5251,25600.0],["2020-01-31",21.4701,21.5329,20.9594,21.038,33600.0],["2020-02-03",21.0223,21.4936,21.0223,21.4544,30200.0],["2020-02-04",21.6508,21.6822,21.3994,21.4779,30200.0],["2020-02-05",21.6743,21.8786,21.3758,21.8,23300.0],["2020-02-06",21.8,21.8,21.6822,21.7136,23100.0],["2020-02-07",21.3444,21.7529,21.3444,21.6036,32100.0],["2020-02-10",21.6272,21.6272,21.3837,21.4308,16800.0],["2020-02-11",21.6036,21.9493,21.3287,21.3837,17000.0],["2020-02-12",21.5015,21.5565,21.2187,21.4151,12100.0],["2020-02-13",21.4858,21.5565,21.2423,21.368,24600.0],["2020-02-14",21.2737,21.368,21.203,21.258,37800.0],["2020-02-18",21.368,21.368,20.9987,21.2265,26400.0],["2020-02-19",21.1166,21.3208,21.1166,21.1323,11900.0],["2020-02-20",21.0851,21.3444,21.0851,21.2973,19200.0],["2020-02-21",21.3837,21.4072,21.1166,21.1637,21800.0],["2020-02-24",20.6766,20.9987,20.5902,20.7002,26700.0],["2020-02-25",20.6216,20.6609,19.8675,20.1032,49200.0],["2020-02-26",20.2289,20.5824,19.8989,19.9853,27500.0],["2020-02-27",19.5611,20.2289,19.2861,19.3883,33000.0],["2020-02-28",18.9169,19.2861,18.0842,18.7127,54800.0],["2020-03-02",19.0426,19.6475,18.7677,19.4668,31300.0],["2020-03-03",19.2861,19.4118,18.7362,18.9876,54000.0],["2020-03-04",19.0819,19.2783,18.7441,19.2233,26700.0],["2020-03-05",18.8619,18.9405,18.1628,18.4849,33100.0],["2020-03-06",17.9192,18.3984,17.6521,17.9035,37300.0],["2020-03-09",16.8194,17.3536,15.3425,15.4839,46900.0],["2020-03-10",15.9003,16.3088,15.1775,15.8217,80700.0],["2020-03-11",15.6017,15.8846,15.3189,15.5232,45700.0],["2020-03-12",14.9261,15.641,12.9622,13.19,77700.0],["2020-03-13",13.9442,14.9261,13.9442,14.9261,69300.0],["2020-03-16",14.2348,14.2348,13.3864,13.4335,68300.0],["2020-03-17",13.5514,15.6882,12.97,15.5939,79400.0],["2020-03-18",14.4626,14.9261,10.2519,10.2519,75000.0],["2020-03-19",10.6054,12.5851,10.5504,12.3337,85700.0],["2020-03-20",12.208,12.8365,11.1553,11.2182,105400.0],["2020-03-23",11.501,11.7759,10.4247,11.1161,71000.0],["2020-03-24",11.8781,12.8443,11.6424,12.7579,65600.0],["2020-03-25",12.8601,14.0541,11.9802,12.208,58600.0],["2020-03-26",12.3101,13.7085,12.2709,13.6692,47200.0],["2020-03-27",12.9779,13.7321,11.6817,13.5121,118500.0],["2020-03-30",13.6928,13.7242,13.1429,13.7006,45000.0],["2020-03-31",13.5828,13.8499,13.135,13.8106,80900.0],["2020-04-01",13.0015,13.2607,12.4751,12.6165,84400.0],["2020-04-02",12.3573,12.9936,12.043,12.6087,41300.0],["2020-04-03",12.3494,12.5223,11.7838,12.0588,38000.0],["2020-04-06",12.6715,12.8365,12.2787,12.6479,42300.0],["2020-04-07",12.915,13.1429,12.2787,12.6401,40500.0],["2020-04-08",12.8993,13.3078,12.538,13.245,58700.0],["2020-04-09",13.4335,14.6748,13.4257,14.6276,34700.0],["2020-04-13",14.3212,14.3527,13.6064,13.8106,42200.0],["2020-04-14",14.1563,14.6276,13.355,13.5199,49700.0],["2020-04-15",12.8286,13.0329,12.5144,12.8129,50900.0],["2020-04-16",12.6322,13.1429,11.6738,12.0195,57000.0],["2020-04-17",12.318,13.41,12.318,13.2921,50100.0],["2020-04-20",13.3078,14.1484,13.3078,14.117,144400.0],["2020-04-21",13.5121,14.1563,13.5121,13.9756,39700.0],["2020-04-22",14.3291,14.3291,13.6456,13.8656,29400.0],["2020-04-23",13.8813,14.5491,13.8813,14.2034,41800.0],["2020-04-24",14.4941,14.6826,14.0777,14.4784,27100.0],["2020-04-27",14.5491,15.6882,14.5491,15.4054,31600.0],["2020-04-28",15.7903,16.0574,15.3504,15.8689,31400.0],["2020-04-29",16.456,17.3526,15.6626,16.9717,55700.0],["2020-04-30",16.3449,16.5036,15.7102,16.1069,49000.0],["2020-05-01",15.4721,16.0513,14.3216,15.9085,44100.0],["2020-05-04",15.6864,16.4481,14.9961,15.2103,29800.0],["2020-05-05",15.6149,15.6149,14.1471,14.2344,94300.0],["2020-05-06",14.3058,14.7501,14.0915,14.3216,53300.0],["2020-05-07",14.6708,14.8215,14.0439,14.2185,64200.0],["2020-05-08",14.639,15.1309,14.52,14.7818,92600.0],["2020-05-11",14.5676,14.7977,13.9328,14.2582,61900.0],["2020-05-12",14.2582,14.2582,13.5679,13.5917,55600.0],["2020-05-13",13.671,13.6869,12.6713,13.0759,46000.0],["2020-05-14",12.6157,13.1235,12.2269,13.0283,47900.0],["2020-05-15",12.9569,13.1949,12.5602,12.9807,29600.0],["2020-05-18",13.7186,14.4962,13.7186,14.4327,41900.0],["2020-05-19",14.3375,14.3375,13.4092,13.4727,38300.0],["2020-05-20",13.8852,14.7422,13.8773,14.5597,32000.0],["2020-05-21",14.4168,14.6231,14.2423,14.4089,19900.0],["2020-05-22",14.4645,14.5359,14.1629,14.4883,21600.0],["2020-05-26",15.242,15.726,15.0119,15.4721,54300.0],["2020-05-27",16.0593,16.3925,15.6546,16.2497,58700.0],["2020-05-28",16.1466,16.2497,14.9643,14.9643,52800.0],["2020-05-29",14.7025,15.2817,14.2978,14.9485,49700.0],["2020-06-01",14.877,14.877,14.0201,14.3692,66300.0],["2020-06-02",14.6152,14.7184,14.0043,14.3296,64600.0],["2020-06-03",14.7342,15.5118,14.7184,15.2024,50800.0],["2020-06-04",15.0754,15.6784,15.0754,15.6626,105600.0],["2020-06-05",16.7972,16.7972,16.1148,16.2894,55700.0],["2020-06-08",16.2656,16.4639,15.9085,16.2259,83100.0],["2020-06-09",15.7181,16.1466,15.3134,15.853,52600.0],["2020-06-10",15.7102,15.7102,14.6152,14.6152,55800.0],["2020-06-11",13.9884,14.5676,13.1077,13.187,82100.0],["2020-06-12",13.8614,14.0598,13.2743,13.8694,63700.0],["2020-06-15",13.1791,14.0043,13.1791,13.9963,44300.0],["2020-06-16",14.8136,15.1944,14.5438,14.9167,79600.0],["2020-06-17",15.1071,15.1389,13.7504,13.909,35500.0],["2020-06-18",13.7424,14.2264,13.7266,13.8376,26100.0],["2020-06-19",14.0439,14.0439,13.4012,13.8932,88000.0],["2020-06-22",13.6551,14.2661,13.5203,13.9884,20000.0],["2020-06-23",14.1947,14.3058,13.7027,13.8376,55800.0],["2020-06-24",13.6313,13.6631,13.2108,13.3378,55200.0],["2020-06-25",13.1791,14.0201,13.068,13.9805,66900.0],["2020-06-26",13.6869,14.4724,13.1394,14.2502,184700.0],["2020-06-29",14.282,14.6946,14.1312,14.3851,50000.0],["2020-06-30",14.2264,15.1944,14.2264,14.9802,62100.0],["2020-07-01",15.1071,15.1071,14.1233,14.1233,36900.0],["2020-07-02",14.5597,14.7977,13.7504,14.0122,40400.0],["2020-07-06",14.1868,14.4565,14.0439,14.2899,34900.0],["2020-07-07",14.0915,14.1867,13.7186,13.79,33200.0],["2020-07-08",13.7266,13.8694,13.2902,13.5917,28600.0],["2020-07-09",13.6155,13.6155,12.7665,12.9331,50700.0],["2020-07-10",12.941,13.8456,12.941,13.7662,26100.0],["2020-07-13",14.0201,14.0995,13.4806,13.7742,28200.0],["2020-07-14",13.7424,13.9249,13.3457,13.6869,25500.0],["2020-07-15",14.0995,14.4724,13.8376,14.2502,51200.0],["2020-07-16",14.1709,14.4168,13.8535,14.1391,38900.0],["2020-07-17",14.0281,14.2661,13.8456,13.9567,31200.0],["2020-07-20",14.1153,14.1153,13.5837,13.8535,121700.0],["2020-07-21",14.0122,15.1548,14.0122,15.1309,43900.0],["2020-07-22",15.0278,15.2738,14.4883,14.7818,64100.0],["2020-07-23",14.7025,15.5197,14.7025,15.2896,38900.0],["2020-07-24",15.3293,15.4245,15.0516,15.1071,35900.0],["2020-07-27",15.0119,15.0199,14.6628,14.9088,81400.0],["2020-07-28",14.7422,15.0199,14.4327,14.4327,28600.0],["2020-07-29",14.6073,14.8374,14.2582,14.8215,23800.0],["2020-07-30",14.6451,14.6451,14.22,14.2601,33000.0],["2020-07-31",14.0836,14.2761,13.819,14.0997,54200.0],["2020-08-03",14.244,14.4365,13.9633,14.212,27900.0],["2020-08-04",14.0917,14.2761,13.8831,14.2039,24900.0],["2020-08-05",14.3724,14.5809,14.212,14.5007,27500.0],["2020-08-06",14.4205,14.5568,14.0997,14.3563,33300.0],["2020-08-07",14.2681,15.1503,13.9393,15.1102,25300.0],["2020-08-10",15.1423,15.6476,14.9498,15.4551,29700.0],["2020-08-11",15.792,15.9363,15.5594,15.6636,84100.0],["2020-08-12",16.0245,16.1288,15.6396,16.1208,91500.0],["2020-08-13",16.1368,16.1449,15.3749,15.4872,30400.0],["2020-08-14",15.2787,15.8722,15.2787,15.5834,16400.0],["2020-08-17",15.6717,15.6717,15.1102,15.3909,20100.0],["2020-08-18",15.2787,15.3428,14.4606,14.4686,31100.0],["2020-08-19",14.6771,14.9177,14.5167,14.5969,22000.0],["2020-08-20",14.4365,14.6691,14.3082,14.4365,22100.0],["2020-08-21",14.4766,14.5488,14.0596,14.1398,60900.0],["2020-08-24",14.244,14.8295,14.0355,14.7172,24500.0],["2020-08-25",14.9418,14.9418,14.5328,14.7413,20100.0],["2020-08-26",14.7092,14.7092,14.1398,14.3002,27800.0],["2020-08-27",14.3403,14.7333,14.3403,14.5729,14300.0],["2020-08-28",14.6531,14.6611,14.3724,14.5328,16700.0],["2020-08-31",14.4606,14.5488,14.3082,14.3323,40200.0],["2020-09-01",14.228,14.5649,14.1959,14.4766,28500.0],["2020-09-02",14.4847,14.7172,14.4285,14.6451,18700.0],["2020-09-03",14.7092,15.1824,14.3162,14.3804,20200.0],["2020-09-04",14.7333,14.8456,14.22,14.3964,37300.0],["2020-09-08",14.3082,14.4847,13.9393,14.1799,38500.0],["2020-09-09",14.2922,14.2922,13.9072,13.9874,41600.0],["2020-09-10",14.0355,14.22,13.8591,14.0034,55400.0],["2020-09-11",14.0596,14.1719,13.9794,14.0516,23300.0],["2020-09-14",14.1879,14.5568,14.0195,14.5248,32200.0],["2020-09-15",14.621,14.621,14.2601,14.3884,38500.0],["2020-09-16",14.3724,14.5488,14.2039,14.3563,37900.0],["2020-09-17",14.1879,14.3643,14.1237,14.1799,15400.0],["2020-09-18",14.3082,14.5649,14.0836,14.5408,100100.0],["2020-09-21",14.1318,14.1558,13.3378,13.6185,73600.0],["2020-09-22",13.6505,13.6505,13.1292,13.3297,45900.0],["2020-09-23",13.3939,13.6345,12.7041,12.7362,53600.0],["2020-09-24",12.8084,13.3939,12.8084,13.049,29000.0],["2020-09-25",12.8726,13.2174,12.8726,13.041,26100.0],["2020-09-28",13.2495,13.6666,13.2495,13.4982,27400.0],["2020-09-29",13.2896,13.5302,13.049,13.3939,12400.0],["2020-09-30",13.3458,13.5784,13.3377,13.4661,36400.0],["2020-10-01",13.5543,13.6505,13.2896,13.4741,19800.0],["2020-10-02",13.2094,14.0917,13.2094,14.0435,16900.0],["2020-10-05",14.1077,14.5649,14.0355,14.5248,25500.0],["2020-10-06",14.6531,14.8215,14.0836,14.0917,41400.0],["2020-10-07",14.228,14.5809,14.1157,14.5408,31200.0],["2020-10-08",14.613,14.613,13.819,14.3804,43600.0],["2020-10-09",14.4044,14.4044,14.1157,14.1478,28000.0],["2020-10-12",13.9633,14.3082,13.8992,14.1799,18300.0],["2020-10-13",14.1157,14.3323,13.7708,13.9313,14300.0],["2020-10-14",13.7869,13.9633,13.6345,13.6505,11400.0],["2020-10-15",13.3377,14.3002,13.3377,14.2922,21700.0],["2020-10-16",14.0917,14.3884,14.0676,14.2922,19000.0],["2020-10-19",14.4365,15.1824,14.4365,15.0541,130600.0],["2020-10-20",15.7839,16.4015,15.407,15.8802,55900.0],["2020-10-21",16.0245,16.4817,15.8962,16.3534,29700.0],["2020-10-22",16.201,16.6421,16.201,16.5779,45400.0],["2020-10-23",16.6421,17.0672,16.4095,17.0511,37900.0],["2020-10-26",16.8827,17.2998,16.6261,17.2597,45300.0],["2020-10-27",17.2597,17.3158,16.8988,17.1554,51800.0],["2020-10-28",16.7785,17.0351,16.5138,16.5138,40900.0],["2020-10-29",16.5057,16.611,16.0359,16.1736,30000.0],["2020-10-30",16.1898,16.4733,15.955,16.0683,37100.0],["2020-11-02",16.3356,16.5219,15.9064,16.3356,29000.0],["2020-11-03",16.6029,17.0078,16.5138,16.8863,94900.0],["2020-11-04",16.4814,16.7568,15.4447,15.5338,90700.0],["2020-11-05",15.5419,16.7001,15.4852,16.5705,92200.0],["2020-11-06",16.4166,16.6758,15.6553,15.7687,32800.0],["2020-11-09",16.9268,19.0164,16.7001,17.7853,67700.0],["2020-11-10",18.1255,18.984,18.1255,18.8706,41300.0],["2020-11-11",18.3604,18.498,17.6071,17.7367,38100.0],["2020-11-12",17.6233,18.903,16.6029,16.862,90300.0],["2020-11-13",17.1293,18.7815,16.8053,17.4371,39500.0],["2020-11-16",18.1498,18.4251,17.9392,18.3118,21000.0],["2020-11-17",18.0769,18.1984,17.3642,18.1255,35400.0],["2020-11-18",18.5547,18.5547,17.7691,17.7691,18200.0],["2020-11-19",17.7043,17.8825,17.0078,17.8825,15900.0],["2020-11-20",17.5505,17.923,17.1698,17.7691,25000.0],["2020-11-23",18.0931,18.1255,17.4695,17.5262,39500.0],["2020-11-24",18.004,18.9921,17.6476,18.903,36400.0],["2020-11-25",18.6276,18.8139,18.1417,18.5952,41800.0],["2020-11-27",18.4494,18.4494,18.1417,18.3118,17100.0],["2020-11-30",18.4575,18.4575,17.7529,17.8177,83700.0],["2020-12-01",18.2794,18.5709,17.9797,18.3199,22100.0],["2020-12-02",18.247,18.6843,17.9959,18.4656,15700.0],["2020-12-03",18.9273,19.7534,18.4575,18.984,31700.0],["2020-12-04",19.0569,19.721,18.7167,19.4942,28200.0],["2020-12-07",19.2998,19.3808,19.1055,19.2269,24000.0],["2020-12-08",19.0083,19.5428,18.903,19.3808,29400.0],["2020-12-09",19.6562,19.7939,19.2755,19.4537,37300.0],["2020-12-10",19.5752,19.5752,19.2674,19.559,15200.0],["2020-12-11",19.4699,19.4861,19.0974,19.235,20400.0],["2020-12-14",19.4375,19.5914,19.2269,19.2836,33200.0],["2020-12-15",19.559,19.7129,19.2755,19.5914,54400.0],["2020-12-16",19.5914,20.0206,19.559,19.721,46600.0],["2020-12-17",19.8911,19.9153,19.4618,19.8263,28600.0],["2020-12-18",19.972,19.972,19.2512,19.4132,130700.0],["2020-12-21",19.4375,19.4618,18.903,19.1379,22600.0],["2020-12-22",19.0731,19.4375,18.9597,19.0812,24200.0],["2020-12-23",19.1217,19.6319,19.1217,19.2998,17400.0],["2020-12-24",19.2026,19.2026,18.9273,19.1136,4300.0],["2020-12-28",19.9639,19.9639,19.3403,19.397,13800.0],["2020-12-29",19.5752,19.5995,17.5262,19.3079,17500.0],["2020-12-30",19.2674,19.4537,19.0974,19.1298,24800.0],["2020-12-31",19.4294,19.5995,18.9921,19.3727,27800.0],["2021-01-04",19.3241,19.5104,18.8058,19.0569,34000.0],["2021-01-05",19.1298,19.4132,18.8787,19.0812,52800.0],["2021-01-06",19.6319,20.4823,19.5914,20.1745,63500.0],["2021-01-07",20.539,20.9358,19.9963,20.7252,26900.0],["2021-01-08",20.5795,20.5795,19.8182,20.2474,16600.0],["2021-01-11",19.8425,20.4661,19.8425,20.2717,30700.0],["2021-01-12",20.4661,20.8872,20.4256,20.7738,20400.0],["2021-01-13",20.9358,20.9358,20.2555,20.4904,17000.0],["2021-01-14",20.8467,21.0492,20.5957,21.0006,23000.0],["2021-01-15",20.5552,20.8143,20.4418,20.5633,26700.0],["2021-01-19",20.6929,20.7496,20.2636,20.4823,20500.0],["2021-01-20",20.4742,21.4056,20.0368,20.1016,20000.0],["2021-01-21",20.0611,20.0611,19.3403,19.3403,31700.0],["2021-01-22",19.3403,20.2393,19.3403,20.2393,43200.0],["2021-01-25",20.2474,20.2474,18.66,19.3403,29600.0],["2021-01-26",19.4618,19.7291,18.6438,18.7167,22800.0],["2021-01-27",18.5304,18.5304,17.5748,17.9797,93000.0],["2021-01-28",18.2332,18.4621,17.8898,18.2577,32500.0],["2021-01-29",18.2495,18.2904,17.6853,17.8816,36300.0],["2021-02-01",18.1759,18.1759,17.5627,17.5709,72200.0],["2021-02-02",18.0124,18.5766,17.8243,18.3558,98500.0],["2021-02-03",18.3149,18.4294,17.9961,18.3803,27500.0],["2021-02-04",18.413,19.2634,18.3885,19.1898,86700.0],["2021-02-05",19.3288,19.3288,18.8055,19.0099,24700.0],["2021-02-08",19.2225,19.7049,19.0017,19.6395,29500.0],["2021-02-09",19.4024,19.8603,19.1734,19.6804,20800.0],["2021-02-10",19.8848,20.0074,19.5496,19.5823,26300.0],["2021-02-11",19.5741,19.754,19.3206,19.4923,29400.0],["2021-02-12",19.5659,19.9747,19.4024,19.664,16800.0],["2021-02-16",19.6477,20.0156,18.8137,19.664,24600.0],["2021-02-17",19.7458,20.1219,19.7458,19.9011,26100.0],["2021-02-18",19.6885,20.032,19.2961,19.3206,12100.0],["2021-02-19",19.3615,19.8602,19.247,19.8602,23100.0],["2021-02-22",19.8275,20.1546,19.8275,19.9584,28900.0],["2021-02-23",19.9992,20.8496,19.5823,19.8602,60500.0],["2021-02-24",20.032,20.7024,19.5087,20.3917,43800.0],["2021-02-25",20.3672,20.3672,19.7867,19.7867,14900.0],["2021-02-26",19.7948,20.2527,19.5005,19.5005,41900.0],["2021-03-01",20.2609,21.0131,20.0565,20.6861,27800.0],["2021-03-02",20.6452,20.8087,20.0156,20.1219,23000.0],["2021-03-03",20.4489,21.8716,20.081,21.0131,58300.0],["2021-03-04",21.1112,21.5037,20.4489,20.7024,41000.0],["2021-03-05",20.8169,21.7653,20.8169,21.6263,35700.0],["2021-03-08",21.798,22.7056,21.6263,22.4521,42200.0],["2021-03-09",22.4603,22.722,21.888,22.2886,55900.0],["2021-03-10",23.188,23.188,22.4603,23.0,47800.0],["2021-03-11",22.9918,23.2207,22.4276,23.2125,36500.0],["2021-03-12",23.5478,24.0547,22.9018,23.2207,33500.0],["2021-03-15",23.2534,23.2534,22.2886,22.9018,36600.0],["2021-03-16",22.7056,22.8691,22.2069,22.7056,28700.0],["2021-03-17",22.7383,22.7547,22.3786,22.493,31200.0],["2021-03-18",22.722,23.2044,22.1987,22.6647,27200.0],["2021-03-19",22.6402,23.6377,21.9452,22.5094,172000.0],["2021-03-22",22.444,22.6893,21.6836,22.1741,34600.0],["2021-03-23",21.8962,22.4767,21.0622,21.2257,48600.0],["2021-03-24",21.5527,22.493,21.52,21.61,58000.0],["2021-03-25",21.61,22.1414,21.242,21.9697,30400.0],["2021-03-26",22.1251,22.6238,21.8144,22.6238,24400.0],["2021-03-29",22.166,22.3785,21.7653,21.9616,19700.0],["2021-03-30",21.9779,22.2723,20.9313,21.9452,27700.0],["2021-03-31",21.9534,22.3786,21.6509,21.9125,70400.0],["2021-04-01",21.7572,22.3622,21.7572,21.9043,44100.0],["2021-04-05",22.2641,22.2641,21.4792,21.8389,24400.0],["2021-04-06",21.7408,22.1987,21.6999,22.0024,20000.0],["2021-04-07",22.2232,22.2641,21.749,22.027,42200.0],["2021-04-08",21.9943,22.2396,21.9125,22.2396,41500.0],["2021-04-09",22.3295,22.4685,21.9534,22.1169,18000.0],["2021-04-12",21.9943,22.3622,21.9943,22.2804,15200.0],["2021-04-13",22.1006,22.1905,21.5855,21.7572,20300.0],["2021-04-14",20.0728,22.1087,20.0728,21.8716,14400.0],["2021-04-15",21.9779,21.9779,21.193,21.9452,17300.0],["2021-04-16",22.2477,22.2477,21.6263,21.8716,17700.0],["2021-04-19",21.8716,22.4521,21.7326,21.9534,82500.0],["2021-04-20",21.8798,22.3213,21.7244,21.937,39600.0],["2021-04-21",21.9043,23.5886,21.8716,23.1635,170600.0],["2021-04-22",23.3352,23.3352,22.4194,22.4194,46700.0],["2021-04-23",22.4031,23.0408,22.4031,22.8528,29600.0],["2021-04-26",22.861,23.0735,22.6238,22.9182,38300.0],["2021-04-27",22.8201,23.0163,22.5748,22.7383,41300.0],["2021-04-28",22.5735,22.9443,22.2934,22.5488,32500.0],["2021-04-29",22.6559,23.0102,22.3346,22.45,20900.0],["2021-04-30",22.1451,22.8125,22.071,22.3017,46700.0],["2021-05-03",22.59,23.0596,22.3593,22.9196,42000.0],["2021-05-04",22.6559,23.1832,22.5818,22.9113,36900.0],["2021-05-05",23.0761,23.0761,22.6394,22.8207,15500.0],["2021-05-06",22.3676,23.0926,22.3676,23.0431,63800.0],["2021-05-07",22.796,23.0679,22.7795,22.9772,15700.0],["2021-05-10",22.9525,23.2161,22.59,22.6312,26400.0],["2021-05-11",22.3017,22.6312,22.038,22.1204,33300.0],["2021-05-12",22.3181,22.6559,21.7414,21.7826,39600.0],["2021-05-13",21.5355,22.7548,21.5355,22.6394,23500.0],["2021-05-14",22.7136,22.969,22.4335,22.969,23700.0],["2021-05-17",22.7795,22.9443,22.5735,22.9443,17600.0],["2021-05-18",22.7795,22.9525,22.417,22.417,19700.0],["2021-05-19",22.2522,22.5488,21.7579,22.2934,16100.0],["2021-05-20",22.1699,22.4005,21.9804,22.4005,29900.0],["2021-05-21",22.623,22.763,22.4664,22.6889,21200.0],["2021-05-24",22.6559,22.7383,22.2605,22.3181,16800.0],["2021-05-25",22.45,22.45,22.0792,22.1039,67900.0],["2021-05-26",22.0875,22.3923,21.9804,22.1863,15500.0],["2021-05-27",22.3676,22.6065,22.2852,22.45,61700.0],["2021-05-28",22.4582,22.9113,22.211,22.8372,17600.0],["2021-06-01",22.9937,23.2409,22.8125,22.9937,16900.0],["2021-06-02",23.0678,23.0678,22.5653,22.6889,15900.0],["2021-06-03",22.6889,22.7877,22.3923,22.7136,17300.0],["2021-06-04",22.6394,22.7465,22.1616,22.6559,13800.0],["2021-06-07",22.6971,23.0102,22.5076,23.0019,17700.0],["2021-06-08",22.2358,23.0596,22.2358,22.7548,17900.0],["2021-06-09",22.6477,22.7218,22.3841,22.45,14100.0],["2021-06-10",22.5653,22.7383,22.0298,22.038,22700.0],["2021-06-11",22.3182,22.3676,21.9227,22.1534,17800.0],["2021-06-14",22.2028,22.244,21.7497,21.898,65100.0],["2021-06-15",22.1122,22.2028,21.8074,22.1204,15900.0],["2021-06-16",21.9804,22.3511,21.8568,22.2687,14300.0],["2021-06-17",22.2687,22.277,21.3542,21.5025,20700.0],["2021-06-18",21.0741,21.4613,19.9866,20.102,139000.0],["2021-06-21",20.5469,21.2307,20.3986,21.1483,46300.0],["2021-06-22",21.173,21.4613,20.8187,21.346,39300.0],["2021-06-23",21.2142,21.4531,21.0494,21.1895,93500.0],["2021-06-24",21.4037,21.5684,21.0494,21.5355,24700.0],["2021-06-25",21.5684,21.7003,20.654,20.827,212200.0],["2021-06-28",20.8929,21.4449,20.7199,21.1483,42000.0],["2021-06-29",21.3872,21.6261,20.9258,20.9588,29500.0],["2021-06-30",20.9258,21.3295,20.9258,20.967,31600.0],["2021-07-01",21.1565,21.3872,20.9506,21.0412,48300.0],["2021-07-02",21.0494,21.0741,20.8187,20.8846,100500.0],["2021-07-06",20.8846,21.0906,20.1102,20.5222,32000.0],["2021-07-07",20.4233,21.2224,20.3491,20.3491,31900.0],["2021-07-08",20.1432,20.242,19.7724,20.0361,26300.0],["2021-07-09",20.415,22.2358,20.1185,20.654,14400.0],["2021-07-12",20.448,20.967,20.1432,20.967,23000.0],["2021-07-13",20.8846,20.8846,20.3903,20.5798,26000.0],["2021-07-14",20.5963,20.6787,20.3491,20.5386,23100.0],["2021-07-15",20.3739,20.8682,20.2256,20.8023,19500.0],["2021-07-16",21.1071,21.1153,20.5716,20.621,24300.0],["2021-07-19",20.5881,20.5881,19.6159,19.8301,169000.0],["2021-07-20",19.7807,20.6704,19.7807,20.1844,49200.0],["2021-07-21",20.4892,20.794,20.4562,20.4562,29900.0],["2021-07-22",20.4068,20.4068,19.7313,19.9619,22400.0],["2021-07-23",20.1102,20.1102,19.6653,19.9372,26400.0],["2021-07-26",19.9372,20.3491,19.9372,20.2008,20700.0],["2021-07-27",20.1761,20.1761,19.9125,20.0773,72000.0],["2021-07-28",20.2173,20.415,20.0526,20.2915,45500.0],["2021-07-29",20.5242,20.5242,19.7927,20.3081,23600.0],["2021-07-30",20.1834,20.2998,20.0504,20.0587,19500.0],["2021-08-02",20.2748,20.491,19.8675,19.9091,30700.0],["2021-08-03",19.959,20.225,19.7678,20.092,14200.0],["2021-08-04",19.826,20.1252,19.826,19.959,16900.0],["2021-08-05",20.1086,20.3164,19.8925,20.2582,15600.0],["2021-08-06",20.491,20.8734,20.491,20.7404,23900.0],["2021-08-09",20.6988,20.8567,20.3995,20.4245,14300.0],["2021-08-10",20.4494,20.6822,20.3912,20.4494,14500.0],["2021-08-11",20.5658,20.7653,20.4993,20.7653,12400.0],["2021-08-12",20.9232,20.9232,20.4827,20.5159,17500.0],["2021-08-13",20.5325,20.5325,20.2915,20.3829,11700.0],["2021-08-16",20.2832,20.4494,19.8426,20.3829,15700.0],["2021-08-17",20.2499,20.2665,20.0421,20.1169,18600.0],["2021-08-18",20.0421,20.2333,19.7428,19.7595,18500.0],["2021-08-19",19.6431,19.826,19.4103,19.7844,18700.0],["2021-08-20",19.6514,20.1169,19.5932,20.0504,26200.0],["2021-08-23",20.1668,20.2,19.9507,20.1003,29000.0],["2021-08-24",20.2582,20.2582,19.9091,19.9673,24400.0],["2021-08-25",20.067,20.225,19.9922,19.9922,24800.0],["2021-08-26",20.0255,20.092,19.9174,20.067,32800.0],["2021-08-27",20.1003,21.1144,20.1003,20.9981,33700.0],["2021-08-30",20.9981,21.0562,20.8484,20.9731,42100.0],["2021-08-31",20.9149,21.2308,20.9066,21.1311,28900.0],["2021-09-01",20.9897,21.0147,20.6323,20.7902,33500.0],["2021-09-02",20.8983,20.8983,20.6572,20.7487,23800.0],["2021-09-03",20.7487,20.7819,20.4411,20.7154,20200.0],["2021-09-07",20.8401,20.9316,20.3247,20.3413,19100.0],["2021-09-08",20.2998,20.8069,19.8758,20.0753,22100.0],["2021-09-09",20.0005,20.2499,19.8925,19.9091,27200.0],["2021-09-10",20.1086,20.1086,19.4685,19.5018,27000.0],["2021-09-13",19.7262,19.7262,19.4269,19.5766,18700.0],["2021-09-14",19.7179,19.7179,19.1692,19.2191,34300.0],["2021-09-15",19.3604,19.5433,19.2274,19.3854,39300.0],["2021-09-16",19.1692,19.4851,19.1277,19.2441,18400.0],["2021-09-17",19.2939,19.3355,19.0113,19.2524,131700.0],["2021-09-20",18.8367,18.9947,18.6206,18.9032,22600.0],["2021-09-21",18.8617,18.9282,18.6954,18.7702,14300.0],["2021-09-22",18.9947,19.2357,18.8783,18.9947,14400.0],["2021-09-23",19.1194,19.3438,19.0778,19.136,68000.0],["2021-09-24",19.136,19.5932,19.136,19.4851,21000.0],["2021-09-27",19.6264,20.4411,19.6264,20.1917,35300.0],["2021-09-28",20.3164,20.3164,20.0088,20.1585,33400.0],["2021-09-29",20.1751,20.4494,20.1751,20.4328,12800.0],["2021-09-30",20.466,20.6905,20.1502,20.1834,71500.0],["2021-10-01",20.6074,20.6074,20.1418,20.2832,46200.0],["2021-10-04",20.225,20.5658,20.0255,20.3746,35500.0],["2021-10-05",20.4162,20.6572,20.4162,20.5076,15700.0],["2021-10-06",20.4494,20.5408,20.1086,20.3829,24600.0],["2021-10-07",20.4245,20.6822,20.3995,20.4411,27200.0],["2021-10-08",20.3746,20.9814,20.3497,20.7819,27700.0],["2021-10-11",20.7071,20.7487,20.4411,20.5824,21100.0],["2021-10-12",20.4744,20.599,20.466,20.5159,13100.0],["2021-10-13",20.4494,20.4494,20.1585,20.2582,13300.0],["2021-10-14",20.5325,20.5575,20.2915,20.2998,14700.0],["2021-10-15",20.5658,20.5907,20.2,20.2499,31800.0],["2021-10-18",20.3164,20.3164,20.0753,20.1252,17000.0],["2021-10-19",20.0836,20.3746,20.0836,20.2915,12400.0],["2021-10-20",20.333,20.4743,20.1751,20.4494,13200.0],["2021-10-21",20.3497,20.5242,20.2499,20.2665,11500.0],["2021-10-22",20.3746,20.6406,20.3746,20.624,23900.0],["2021-10-25",20.5658,20.8734,20.491,20.7237,26000.0],["2021-10-26",20.8734,20.8734,20.3912,20.7154,17000.0],["2021-10-27",20.624,20.8567,20.466,20.5159,25600.0],["2021-10-28",20.7508,21.0359,20.5243,20.9269,37100.0],["2021-10-29",20.9185,21.1785,20.8514,20.9353,16600.0],["2021-11-01",21.0695,21.7321,21.0695,21.6902,30900.0],["2021-11-02",21.6566,21.6566,20.9688,21.1114,20000.0],["2021-11-03",20.9772,21.8999,20.9017,21.8076,32100.0],["2021-11-04",21.8579,21.8579,21.1953,21.5644,19300.0],["2021-11-05",21.6986,22.1934,21.6986,22.0928,37700.0],["2021-11-08",21.9921,22.1766,21.7237,22.1431,51100.0],["2021-11-09",22.0844,22.1347,21.7992,21.9921,24300.0],["2021-11-10",21.8915,22.445,21.8328,22.3696,41900.0],["2021-11-11",22.3696,22.8057,22.227,22.6464,95800.0],["2021-11-12",22.7051,22.7051,22.5541,22.6715,44800.0],["2021-11-15",22.7135,22.7135,22.5205,22.6715,62500.0],["2021-11-16",22.6883,22.7386,22.5205,22.6631,19000.0],["2021-11-17",22.6044,22.638,22.5205,22.5205,29000.0],["2021-11-18",22.5205,22.7889,22.5205,22.7806,36800.0],["2021-11-19",22.5541,22.6296,22.3612,22.4367,33400.0],["2021-11-22",22.5625,23.158,22.5625,22.596,32500.0],["2021-11-23",22.7218,22.8057,22.5792,22.8057,15600.0],["2021-11-24",22.6296,22.9147,22.5625,22.6967,15300.0],["2021-11-26",22.2605,22.2605,21.2792,21.5392,24900.0],["2021-11-29",21.7069,21.8328,21.3211,21.3966,30000.0],["2021-11-30",21.2037,21.3379,20.9856,21.1198,36900.0],["2021-12-01",21.5811,21.8411,20.9772,20.9772,43700.0],["2021-12-02",20.9605,21.6231,20.7088,21.4385,41600.0],["2021-12-03",21.514,21.6902,21.2792,21.405,27000.0],["2021-12-06",21.6482,22.2354,21.6231,21.9418,45400.0],["2021-12-07",21.9754,22.1515,21.8244,21.8412,27500.0],["2021-12-08",22.0257,22.1431,21.8915,21.925,31900.0],["2021-12-09",21.8579,22.0425,21.7153,21.8076,41800.0],["2021-12-10",21.9837,22.1095,21.6986,21.9753,21000.0],["2021-12-13",22.1095,22.2437,21.7069,22.0089,29400.0],["2021-12-14",21.925,22.2857,21.4218,21.5979,81200.0],["2021-12-15",21.7908,22.378,21.6818,22.2102,50600.0],["2021-12-16",22.3108,22.4031,21.7321,22.0005,70900.0],["2021-12-17",22.0005,22.4451,21.7489,22.2102,67200.0],["2021-12-20",21.9334,22.5457,21.7657,22.5289,86200.0],["2021-12-21",22.8309,22.9986,22.487,22.6212,38000.0],["2021-12-22",22.6212,22.8309,22.3779,22.7554,20200.0],["2021-12-23",22.8225,23.0573,22.5457,22.8812,12500.0],["2021-12-27",22.8393,23.4096,22.7554,23.267,29700.0],["2021-12-28",23.2167,23.4851,22.2018,23.3174,20100.0],["2021-12-29",23.3341,23.3928,23.007,23.1077,21500.0],["2021-12-30",23.0741,23.1077,22.638,22.7386,18300.0],["2021-12-31",22.6715,23.0322,22.596,22.7722,17100.0],["2022-01-03",22.8644,23.2838,22.6631,22.8309,22000.0],["2022-01-04",22.8477,23.7367,22.8477,23.6025,48600.0],["2022-01-05",23.7535,23.8961,23.2167,23.3593,28800.0],["2022-01-06",23.1496,23.8206,23.1496,23.7451,18500.0],["2022-01-07",23.8709,24.1645,23.5941,24.0135,21200.0],["2022-01-10",24.0555,24.2568,23.3006,23.4432,55500.0],["2022-01-11",23.3509,23.7619,22.8393,23.6612,38400.0],["2022-01-12",23.6277,23.7703,23.4348,23.4432,31000.0],["2022-01-13",23.3845,23.7619,23.2419,23.3928,29700.0],["2022-01-14",23.2502,23.5522,23.2419,23.4935,12000.0],["2022-01-18",23.418,23.7703,23.2586,23.5187,137000.0],["2022-01-19",23.6193,23.6193,22.9315,22.9735,17700.0],["2022-01-20",22.8393,23.4683,22.7302,22.7302,44200.0],["2022-01-21",22.487,23.4935,22.487,23.0406,42400.0],["2022-01-24",22.4283,23.116,22.227,22.8057,63900.0],["2022-01-25",21.8831,23.0825,21.8579,22.8309,51500.0],["2022-01-26",22.9986,23.2503,22.3528,22.4283,52000.0],["2022-01-27",22.5289,22.7554,22.2438,22.2941,55100.0],["2022-01-28",22.2856,22.6748,21.7018,22.2433,32600.0],["2022-01-31",22.0487,22.641,22.0233,22.4464,29900.0],["2022-02-01",22.8017,23.0048,22.3533,22.5225,40000.0],["2022-02-02",22.5056,22.8271,22.201,22.4464,94500.0],["2022-02-03",22.4294,22.8356,22.3279,22.5648,27500.0],["2022-02-04",22.4971,22.8017,22.3025,22.5394,23800.0],["2022-02-07",22.5987,22.7171,22.311,22.5817,32700.0],["2022-02-08",22.6156,23.0471,22.6156,22.9032,48400.0],["2022-02-09",23.0302,23.0302,22.6156,22.624,40400.0],["2022-02-10",22.641,22.8863,22.5733,22.7171,31300.0],["2022-02-11",22.7594,22.8186,22.4802,22.5902,25100.0],["2022-02-14",22.7848,22.8017,22.3702,22.4633,40400.0],["2022-02-15",22.641,22.8948,22.5987,22.734,33600.0],["2022-02-16",22.734,22.954,22.5394,22.7679,91600.0],["2022-02-17",22.7256,22.7256,22.3279,22.3956,29500.0],["2022-02-18",22.2941,22.6833,22.2941,22.6071,39500.0],["2022-02-22",22.5479,22.8271,22.3448,22.5394,26100.0],["2022-02-23",22.7594,22.8102,22.2518,22.4125,29500.0],["2022-02-24",21.9641,22.5056,21.3972,21.9472,89500.0],["2022-02-25",22.1079,23.0048,22.1079,22.9455,38800.0],["2022-02-28",22.7171,22.8779,22.7086,22.7086,25300.0],["2022-03-01",22.5733,22.5733,21.8034,22.0572,40800.0],["2022-03-02",22.2602,22.9286,22.2602,22.7086,24400.0],["2022-03-03",22.8271,22.8356,22.5479,22.7086,19200.0],["2022-03-04",22.4294,22.5225,22.2602,22.4548,25500.0],["2022-03-07",22.4802,22.4802,22.0741,22.091,27900.0],["2022-03-08",22.1164,22.3618,21.871,21.8795,27400.0],["2022-03-09",22.2348,22.3025,21.9472,21.9895,36800.0],["2022-03-10",21.7949,22.3364,21.7949,22.2518,21200.0],["2022-03-11",22.3025,22.4887,22.0233,22.1249,20200.0],["2022-03-14",22.2856,22.421,22.0064,22.1925,16300.0],["2022-03-15",22.2433,22.5479,21.9218,22.0995,21800.0],["2022-03-16",22.1841,22.421,22.1502,22.3025,38200.0],["2022-03-17",22.0487,22.0826,21.9895,22.0826,18400.0],["2022-03-18",21.981,22.0149,21.6172,21.981,53900.0],["2022-03-21",22.0064,22.1672,21.6341,21.7695,15000.0],["2022-03-22",21.8203,21.9726,21.7526,21.9049,15400.0],["2022-03-23",21.7441,21.8287,21.2872,21.3718,19200.0],["2022-03-24",21.3465,21.5664,21.1857,21.558,14100.0],["2022-03-25",21.4988,21.8287,21.4988,21.6595,22500.0],["2022-03-28",21.6511,21.7187,21.4057,21.7187,16700.0],["2022-03-29",21.7864,21.9556,21.5072,21.6934,42000.0],["2022-03-30",21.6003,21.7018,20.9827,21.1434,34200.0],["2022-03-31",21.2196,21.3888,21.025,21.1349,28500.0],["2022-04-01",21.1603,21.2788,20.9911,21.0842,24400.0],["2022-04-04",21.2196,21.2365,20.7204,20.8134,21100.0],["2022-04-05",20.8557,20.9404,20.4919,20.5935,20600.0],["2022-04-06",20.5935,20.5935,20.3481,20.475,19500.0],["2022-04-07",20.6104,20.7119,20.1535,20.2212,13600.0],["2022-04-08",20.2466,20.3819,20.0351,20.1281,18300.0],["2022-04-11",20.2127,20.3481,20.1112,20.1535,15500.0],["2022-04-12",20.1873,20.3396,19.7643,19.9927,14800.0],["2022-04-13",19.9166,20.4412,19.9166,20.2973,18400.0],["2022-04-14",20.2804,20.3227,19.8405,20.0604,20500.0],["2022-04-18",20.1789,20.3481,19.8912,20.1535,21400.0],["2022-04-19",20.3481,20.7881,20.3481,20.6865,79600.0],["2022-04-20",20.8557,21.118,20.805,21.118,22500.0],["2022-04-21",21.1011,21.2449,20.805,20.805,16800.0],["2022-04-22",20.915,20.9488,20.4581,20.4835,15900.0],["2022-04-25",19.9927,20.2127,19.4766,19.5443,60000.0],["2022-04-26",19.4597,20.1366,19.0959,19.1467,62400.0],["2022-04-27",19.0705,19.0705,18.8421,18.9521,30400.0],["2022-04-28",19.1974,19.409,18.8336,19.1551,25900.0],["2022-04-29",19.1722,19.3432,18.5568,18.591,65400.0],["2022-05-02",18.7961,18.9756,18.4628,18.7363,26900.0],["2022-05-03",18.6679,18.9244,18.5055,18.8303,26100.0],["2022-05-04",18.7192,19.1637,18.4457,19.1295,99400.0],["2022-05-05",18.9842,18.9842,18.42,18.8047,27700.0],["2022-05-06",18.5824,18.8389,18.5824,18.7705,22600.0],["2022-05-09",18.6936,18.9158,18.5995,18.7534,37700.0],["2022-05-10",18.8218,18.9927,18.5654,18.5995,35300.0],["2022-05-11",18.685,18.779,18.5483,18.591,28900.0],["2022-05-12",18.6679,18.6679,18.1893,18.5397,40900.0],["2022-05-13",18.6252,18.6252,18.3004,18.3773,30300.0],["2022-05-16",18.3773,18.4713,18.1636,18.2149,34000.0],["2022-05-17",18.326,18.685,18.232,18.6423,22300.0],["2022-05-18",18.4628,18.5654,18.3175,18.4115,32600.0],["2022-05-19",18.2833,18.4371,18.0012,18.0269,42300.0],["2022-05-20",18.2064,18.2747,17.7533,17.8815,23200.0],["2022-05-23",18.1636,18.3602,18.1123,18.1123,16800.0],["2022-05-24",18.0354,18.2063,17.8388,18.1636,18000.0],["2022-05-25",18.138,18.326,18.0781,18.1807,17500.0],["2022-05-26",18.3517,18.5312,18.1807,18.4628,17700.0],["2022-05-27",18.5483,18.6765,18.5055,18.6166,12000.0],["2022-05-31",18.4371,18.7107,18.3346,18.5055,35100.0],["2022-06-01",18.6166,18.7278,18.326,18.6679,30900.0],["2022-06-02",18.7107,18.9756,18.5397,18.95,21800.0],["2022-06-03",18.6337,19.0526,18.6337,18.7363,23800.0],["2022-06-06",18.8731,18.9585,18.8047,18.8902,11600.0],["2022-06-07",18.8047,19.044,18.7619,18.95,13100.0],["2022-06-08",18.6594,18.8303,18.6166,18.8303,22800.0],["2022-06-09",18.5483,18.8132,18.5483,18.7278,45800.0],["2022-06-10",18.4713,18.5055,18.3517,18.3602,39200.0],["2022-06-13",18.2747,18.9243,17.9328,18.061,28700.0],["2022-06-14",18.1123,18.2576,17.9927,18.0867,27600.0],["2022-06-15",18.1551,18.4457,17.8132,18.1807,22400.0],["2022-06-16",18.0012,18.0952,17.779,17.8901,29600.0],["2022-06-17",18.0012,18.1038,17.9927,18.0354,51700.0],["2022-06-21",18.1978,18.497,18.1978,18.4799,22600.0],["2022-06-22",18.3431,18.8047,18.3431,18.4884,24600.0],["2022-06-23",18.4457,18.4884,18.2491,18.403,36700.0],["2022-06-24",18.3602,18.9842,18.3602,18.9158,106500.0],["2022-06-27",18.9158,19.044,18.5995,18.6594,18500.0],["2022-06-28",18.8218,19.0782,18.6166,18.6508,27100.0],["2022-06-29",18.6166,18.6166,18.4542,18.5568,47900.0],["2022-06-30",18.3517,18.6337,18.232,18.5739,14500.0],["2022-07-01",18.6081,18.95,18.3773,18.7705,18100.0],["2022-07-05",18.5568,18.591,18.3773,18.5568,28200.0],["2022-07-06",18.4542,18.4628,18.3089,18.3089,28200.0],["2022-07-07",18.2235,18.4884,18.2235,18.3004,22400.0],["2022-07-08",18.3773,18.3944,18.1807,18.3004,19100.0],["2022-07-11",18.3004,18.4713,18.1807,18.2064,14300.0],["2022-07-12",18.1636,18.4884,18.1636,18.1978,8900.0],["2022-07-13",18.0696,18.2576,17.9157,18.2576,24200.0],["2022-07-14",18.0269,18.138,17.873,17.9927,23600.0],["2022-07-15",18.0354,18.4628,17.9243,18.3004,29100.0],["2022-07-18",18.6423,18.6423,18.3688,18.5483,82100.0],["2022-07-19",18.4542,18.8132,18.4542,18.6594,18400.0],["2022-07-20",18.6423,18.9927,18.5483,18.9927,17800.0],["2022-07-21",18.8218,18.9158,18.42,18.8389,12400.0],["2022-07-22",18.8047,18.8218,18.5483,18.6594,12600.0],["2022-07-25",18.7705,18.7705,18.4884,18.5739,18800.0],["2022-07-26",18.6252,18.8303,18.6252,18.7192,17500.0],["2022-07-27",18.8218,19.0697,18.6765,19.0098,18800.0],["2022-07-28",19.0782,19.4287,19.0355,19.2321,22100.0],["2022-07-29",19.3011,19.4307,18.7225,19.3875,16200.0],["2022-08-01",19.1802,19.2839,19.0248,19.1112,17500.0],["2022-08-02",18.9816,19.0248,18.7398,18.8175,19900.0],["2022-08-03",18.8089,18.8694,18.6362,18.8521,20400.0],["2022-08-04",18.7657,18.8866,18.6535,18.8348,20000.0],["2022-08-05",18.5239,19.0248,18.5239,18.8866,18300.0],["2022-08-08",18.9384,19.0248,18.6794,18.8694,27900.0],["2022-08-09",18.8348,18.9816,18.7657,18.9125,10900.0],["2022-08-10",19.0593,19.2062,18.9384,19.0334,16300.0],["2022-08-11",19.1802,19.3443,19.0939,19.3443,14500.0],["2022-08-12",19.2407,19.5343,19.0507,19.5343,73900.0],["2022-08-15",19.4998,19.7761,19.3271,19.6898,19000.0],["2022-08-16",19.612,19.8538,19.6034,19.6639,20000.0],["2022-08-17",19.6466,19.7329,19.3184,19.543,23000.0],["2022-08-18",19.4825,19.5689,19.3011,19.353,11300.0],["2022-08-19",19.2321,19.3961,19.0248,19.1198,34400.0],["2022-08-22",19.0593,19.0593,18.7398,18.878,28900.0],["2022-08-23",18.9125,19.0421,18.6016,18.7053,15700.0],["2022-08-24",18.688,18.6966,18.3167,18.5153,111600.0],["2022-08-25",18.5585,18.8953,18.5585,18.783,19100.0],["2022-08-26",18.6707,18.7571,18.4807,18.5671,24800.0],["2022-08-29",18.6189,19.0162,18.3512,18.3598,15500.0],["2022-08-30",18.4462,18.9125,18.1439,18.1958,14900.0],["2022-08-31",18.1958,18.2476,17.8935,17.8935,23800.0],["2022-09-01",17.9453,18.1699,17.764,18.0403,63700.0],["2022-09-02",18.2476,18.5067,17.9626,18.0576,20000.0],["2022-09-06",18.6535,18.6535,17.8071,17.8417,16300.0],["2022-09-07",17.7899,18.1526,17.6862,18.0835,45400.0],["2022-09-08",17.954,18.308,17.8762,18.0835,19700.0],["2022-09-09",18.118,18.4548,17.9194,18.2994,32700.0],["2022-09-12",18.4894,18.4894,18.2648,18.3253,13900.0],["2022-09-13",18.1958,18.4117,17.764,17.928,28800.0],["2022-09-14",17.9626,18.0403,17.7035,17.7812,18600.0],["2022-09-15",17.7553,18.049,17.7122,17.7122,13100.0],["2022-09-16",17.6517,17.9971,17.4876,17.8676,42500.0],["2022-09-19",17.7035,18.1785,17.7035,18.0317,13900.0],["2022-09-20",17.7985,18.118,17.7467,17.9021,10000.0],["2022-09-21",17.9971,18.0489,17.7035,17.8158,26600.0],["2022-09-22",17.7208,17.7467,17.5394,17.5394,10800.0],["2022-09-23",17.4013,17.4963,17.2717,17.3322,21400.0],["2022-09-26",17.4358,17.6949,17.3149,17.4444,17600.0],["2022-09-27",17.5308,17.5308,17.2717,17.2717,24400.0],["2022-09-28",17.2804,17.5394,17.2717,17.3754,22600.0],["2022-09-29",17.2545,17.4876,17.1767,17.3149,30100.0],["2022-09-30",17.4185,17.4703,16.9436,17.0558,32400.0],["2022-10-03",17.2113,17.2717,17.0299,17.2458,22000.0],["2022-10-04",17.3408,18.0144,17.3408,17.9453,38300.0],["2022-10-05",17.7726,18.023,17.7035,17.9194,17400.0],["2022-10-06",17.9021,18.049,17.7899,17.8331,15900.0],["2022-10-07",17.859,17.8676,17.5826,17.7035,32300.0],["2022-10-10",17.9021,18.0835,17.7035,17.7985,16100.0],["2022-10-11",17.6344,17.8503,17.4703,17.5999,13500.0],["2022-10-12",17.4617,17.7381,17.4617,17.574,17700.0],["2022-10-13",17.7985,18.3167,17.6258,18.3167,21200.0],["2022-10-14",18.3944,18.403,17.954,18.1526,20800.0],["2022-10-17",18.3598,18.5498,18.1353,18.4635,37000.0],["2022-10-18",18.5671,18.7053,18.1094,18.2821,19900.0],["2022-10-19",18.1958,18.4117,17.9367,18.2303,33000.0],["2022-10-20",18.5066,18.5066,17.764,17.8676,13700.0],["2022-10-21",18.7398,18.8348,17.8762,18.7053,36000.0],["2022-10-24",18.973,19.4307,18.5757,18.6794,28500.0],["2022-10-25",18.5671,18.8089,18.3771,18.5671,35900.0],["2022-10-26",18.7312,18.7657,18.4289,18.4807,18300.0],["2022-10-27",18.6535,18.7744,18.5066,18.6189,23600.0],["2022-10-28",18.7411,19.2998,18.7411,19.2212,38000.0],["2022-10-31",19.0117,19.4394,18.8895,19.2474,23600.0],["2022-11-01",19.2561,19.3958,18.8022,18.9681,14800.0],["2022-11-02",18.9855,19.1252,18.5753,18.5753,23600.0],["2022-11-03",18.4094,18.5316,18.2698,18.3483,7100.0],["2022-11-04",18.6713,19.099,18.5229,19.0205,18900.0],["2022-11-07",19.0641,19.099,18.776,19.003,18200.0],["2022-11-08",18.9681,19.0816,18.7062,18.9419,18100.0],["2022-11-09",18.9506,18.9855,18.5753,18.7411,15600.0],["2022-11-10",19.2038,19.5704,18.8546,19.3172,30300.0],["2022-11-11",19.3434,19.5966,18.8808,18.9332,12400.0],["2022-11-14",18.9332,19.1863,18.5491,18.6451,32400.0],["2022-11-15",18.8284,19.4656,18.6189,18.7324,21900.0],["2022-11-16",18.6975,18.6975,18.488,18.5316,31900.0],["2022-11-17",18.4094,18.6451,18.3832,18.5229,76200.0],["2022-11-18",18.5229,18.7062,18.5229,18.6102,111700.0],["2022-11-21",18.6102,18.7411,18.5316,18.6713,30000.0],["2022-11-22",18.6713,18.8197,18.6626,18.7149,19500.0],["2022-11-23",18.7499,18.7499,18.5316,18.6975,16400.0],["2022-11-25",18.776,18.8371,18.6626,18.7498,3900.0],["2022-11-28",18.584,18.8371,18.4443,18.5142,19200.0],["2022-11-29",18.6626,18.7237,18.4269,18.6015,171200.0],["2022-11-30",18.6364,18.907,18.2261,18.8895,38200.0],["2022-12-01",18.9768,19.291,18.8982,19.2299,22400.0],["2022-12-02",19.1863,19.5966,19.1863,19.5616,18600.0],["2022-12-05",19.4569,19.4569,18.9681,19.0554,23400.0],["2022-12-06",19.003,19.3783,18.9943,19.2387,49200.0],["2022-12-07",19.1688,19.4394,19.1339,19.1427,17000.0],["2022-12-08",19.1688,19.3085,19.1688,19.2299,15500.0],["2022-12-09",19.1688,19.3609,19.1688,19.2561,15500.0],["2022-12-12",19.2736,19.3783,19.2038,19.2736,17800.0],["2022-12-13",19.4394,19.6664,19.2998,19.3085,40800.0],["2022-12-14",19.3172,19.3522,18.8284,18.8808,23000.0],["2022-12-15",18.7673,18.8197,18.3483,18.5316,21500.0],["2022-12-16",18.392,18.9855,18.2523,18.8982,95200.0],["2022-12-19",18.8284,19.0379,18.2348,18.7586,26200.0],["2022-12-20",18.7411,18.9593,18.68,18.7673,27700.0],["2022-12-21",18.8284,19.2038,18.8284,18.8895,82900.0],["2022-12-22",18.7673,18.9768,18.6975,18.9157,16700.0],["2022-12-23",19.0117,19.0466,18.9244,18.9244,16100.0],["2022-12-27",18.9419,18.9419,18.8022,18.8022,19800.0],["2022-12-28",18.9332,18.9332,18.5316,18.5665,16600.0],["2022-12-29",18.5927,18.8459,18.5578,18.5927,26900.0],["2022-12-30",18.584,18.584,18.4443,18.5404,25100.0],["2023-01-03",18.4531,18.7411,18.4531,18.7237,20300.0],["2023-01-04",18.7673,18.7673,18.6015,18.68,11100.0],["2023-01-05",18.5927,18.5927,18.1301,18.2174,19600.0],["2023-01-06",18.2436,18.6451,18.1825,18.6189,22500.0],["2023-01-09",18.6189,18.6189,18.3483,18.4269,15300.0],["2023-01-10",18.4793,18.5316,18.4094,18.488,11500.0],["2023-01-11",18.4705,18.5927,18.2959,18.3745,19300.0],["2023-01-12",18.4182,18.6276,18.3309,18.5578,22100.0],["2023-01-13",18.4094,18.7848,18.3221,18.7237,12600.0],["2023-01-17",18.7586,18.7586,18.3832,18.6015,75000.0],["2023-01-18",18.488,18.6626,18.261,18.5753,59300.0],["2023-01-19",18.6015,18.8721,18.5404,18.7673,30000.0],["2023-01-20",18.8546,19.1077,18.8546,19.0379,31000.0],["2023-01-23",19.1165,19.1601,19.0205,19.0205,28800.0],["2023-01-24",19.0205,19.0554,18.5753,18.7324,20000.0],["2023-01-25",18.4705,18.7848,18.4618,18.6713,15100.0],["2023-01-26",19.6228,19.6228,18.4618,18.6888,18400.0],["2023-01-27",18.6975,18.9768,18.5927,18.8808,28000.0],["2023-01-30",18.8896,19.0308,18.572,18.8102,17700.0],["2023-01-31",18.3602,18.8014,18.3602,18.5808,28800.0],["2023-02-01",18.4485,18.819,18.4485,18.5455,24600.0],["2023-02-02",18.6779,18.7926,18.5543,18.7926,29300.0],["2023-02-03",18.7396,19.0749,18.5808,18.9073,34200.0],["2023-02-06",18.8014,18.8808,18.6867,18.7043,15900.0],["2023-02-07",18.572,18.9337,18.5632,18.8279,22900.0],["2023-02-08",18.7132,18.7484,18.4485,18.4661,20300.0],["2023-02-09",18.4926,18.5985,18.325,18.3426,36000.0],["2023-02-10",18.3779,18.4926,18.2985,18.3691,46100.0],["2023-02-13",18.4573,18.5102,18.2808,18.3867,22500.0],["2023-02-14",18.5014,18.5014,18.025,18.0603,24600.0],["2023-02-15",18.0603,18.2985,18.0338,18.2632,18400.0],["2023-02-16",18.0514,18.5808,17.9632,18.4926,79600.0],["2023-02-17",18.5191,19.1631,18.4749,19.0396,54700.0],["2023-02-21",19.0131,19.0484,18.6514,18.7132,25600.0],["2023-02-22",18.5808,18.5808,18.2014,18.272,23700.0],["2023-02-23",18.3161,18.4308,18.122,18.2544,22300.0],["2023-02-24",18.1044,18.1044,17.8838,17.9632,30800.0],["2023-02-27",17.9809,18.1661,17.9809,18.122,16200.0],["2023-02-28",18.175,18.175,17.8309,17.8309,34600.0],["2023-03-01",17.7691,17.9544,17.7074,17.8485,42700.0],["2023-03-02",17.8309,17.8309,17.6368,17.8132,20400.0],["2023-03-03",17.7956,17.9103,17.6897,17.8573,34800.0],["2023-03-06",17.822,17.8485,17.5838,17.6368,76100.0],["2023-03-07",17.5838,17.5838,17.3015,17.4074,19600.0],["2023-03-08",17.5397,17.5397,17.3368,17.5044,20200.0],["2023-03-09",17.3897,17.3897,16.8868,16.8868,47200.0],["2023-03-10",16.7368,16.8515,16.3222,16.4545,64700.0],["2023-03-13",16.3222,16.331,15.2634,15.5017,82900.0],["2023-03-14",16.2869,16.5075,15.6869,15.8016,53600.0],["2023-03-15",15.484,16.0134,15.334,15.8722,35300.0],["2023-03-16",15.7046,16.4722,15.5899,16.0928,40900.0],["2023-03-17",16.0575,16.0575,15.4487,15.4487,119700.0],["2023-03-20",15.5899,15.9252,15.4664,15.4664,50000.0],["2023-03-21",15.7046,16.1016,15.7046,15.9869,39300.0],["2023-03-22",16.0134,16.0663,15.6164,15.6164,37900.0],["2023-03-23",15.6605,15.7399,15.1929,15.2105,39000.0],["2023-03-24",15.0252,15.4928,15.0252,15.3958,40800.0],["2023-03-27",15.6164,15.7575,15.4664,15.4664,27900.0],["2023-03-28",15.4046,15.5987,15.4046,15.5281,27400.0],["2023-03-29",15.5458,15.6252,15.3164,15.4222,18100.0],["2023-03-30",15.6164,15.6693,15.0429,15.1135,32600.0],["2023-03-31",15.1399,15.2899,15.087,15.1929,41400.0],["2023-04-03",15.1046,15.2193,14.8047,14.9635,38200.0],["2023-04-04",14.8135,14.8399,14.4606,14.4694,44500.0],["2023-04-05",14.3635,14.5664,14.3459,14.5664,32400.0],["2023-04-06",14.4694,14.6635,14.4165,14.637,29400.0],["2023-04-10",14.6547,14.7076,14.6458,14.6811,45800.0],["2023-04-11",14.7605,14.8047,14.6458,14.7252,34800.0],["2023-04-12",14.787,14.8311,14.39,14.4165,20400.0],["2023-04-13",14.4253,14.4341,14.1253,14.4076,68500.0],["2023-04-14",14.5753,14.6017,14.1341,14.1606,66500.0],["2023-04-17",14.1694,14.3547,13.9488,14.3106,53200.0],["2023-04-18",14.4165,14.4165,14.1253,14.2047,26300.0],["2023-04-19",14.2665,14.3194,14.1165,14.2665,33800.0],["2023-04-20",14.1871,14.4517,14.0371,14.1871,64700.0],["2023-04-21",14.1871,14.3106,14.0282,14.1165,43900.0],["2023-04-24",14.0282,14.2312,14.0106,14.1077,211900.0],["2023-04-25",14.637,14.69,14.24,14.2665,80100.0],["2023-04-26",14.1429,14.5576,14.1253,14.5135,52600.0],["2023-04-27",14.5576,14.6635,14.3106,14.5929,28200.0],["2023-04-28",14.7092,14.7897,14.5929,14.6645,34700.0],["2023-05-01",14.6913,14.9329,14.6913,14.7361,40300.0],["2023-05-02",14.5929,14.5929,13.8771,13.9308,84300.0],["2023-05-03",13.9845,14.3334,13.8503,13.9666,53100.0],["2023-05-04",13.8503,14.1366,13.4298,13.9129,90700.0],["2023-05-05",14.0919,14.3334,14.0203,14.2261,59300.0],["2023-05-08",14.2887,14.3066,13.9756,14.0382,33500.0],["2023-05-09",14.1634,14.2082,13.6624,14.0113,48800.0],["2023-05-10",14.1366,14.2529,13.9219,14.0382,32100.0],["2023-05-11",13.9487,13.9487,13.7429,13.7698,28700.0],["2023-05-12",13.9129,13.9487,13.4924,13.7877,40700.0],["2023-05-15",13.8145,14.0561,13.8145,13.8682,30400.0],["2023-05-16",13.9398,13.9756,13.734,13.7608,24500.0],["2023-05-17",14.0024,14.235,13.9219,14.1813,61200.0],["2023-05-18",14.2082,14.3155,13.9934,14.2976,57800.0],["2023-05-19",14.4945,14.4945,14.2887,14.3603,64700.0],["2023-05-22",14.414,14.754,14.3603,14.6645,39300.0],["2023-05-23",14.754,15.1745,14.754,15.0582,54500.0],["2023-05-24",15.0492,15.0492,14.6824,14.6824,25000.0],["2023-05-25",14.6287,14.6287,14.4498,14.4855,17000.0],["2023-05-26",14.4945,14.5571,14.4408,14.5124,24900.0],["2023-05-30",14.5392,14.5929,14.414,14.4945,17700.0],["2023-05-31",14.5034,14.5571,14.2619,14.3066,31000.0],["2023-06-01",14.414,14.6824,14.3513,14.3782,30100.0],["2023-06-02",14.5124,14.9866,14.5124,14.9866,57000.0],["2023-06-05",14.9955,15.1208,14.7808,14.7897,21100.0],["2023-06-06",14.7092,15.3534,14.7092,15.1655,54300.0],["2023-06-07",15.1387,15.3892,15.1029,15.3176,81800.0],["2023-06-08",15.1387,15.4966,15.1118,15.4071,46500.0],["2023-06-09",15.2908,15.3176,15.1118,15.2282,19200.0],["2023-06-12",15.3266,15.3266,15.0582,15.1297,21400.0],["2023-06-13",15.1476,15.5682,15.1297,15.5413,31400.0],["2023-06-14",15.7382,15.7382,15.2997,15.3266,31400.0],["2023-06-15",15.2908,15.6308,15.2461,15.4966,20800.0],["2023-06-16",15.6308,16.4181,15.3266,16.3913,343500.0],["2023-06-20",16.266,16.266,15.6039,15.6218,55400.0],["2023-06-21",15.4966,16.0603,15.4876,15.4876,29000.0],["2023-06-22",15.1745,15.425,15.1297,15.3803,38200.0],["2023-06-23",15.2282,15.9529,15.0045,15.7471,170600.0],["2023-06-26",15.6666,15.7292,15.3982,15.4697,33500.0],["2023-06-27",15.4787,15.4876,15.2461,15.2997,28000.0],["2023-06-28",15.0761,15.3176,15.0403,15.1834,22800.0],["2023-06-29",15.2818,15.4071,15.2103,15.2192,21600.0],["2023-06-30",15.2639,15.2908,15.1029,15.1834,47700.0],["2023-07-03",15.1655,15.3892,15.1118,15.3892,10700.0],["2023-07-05",15.3176,15.3176,15.0134,15.0761,50800.0],["2023-07-06",14.9955,15.0134,14.584,14.8882,59500.0],["2023-07-07",14.924,15.3266,14.924,15.2192,53100.0],["2023-07-10",15.1655,15.5324,15.085,15.1745,21900.0],["2023-07-11",15.3445,15.4429,15.2282,15.3087,23200.0],["2023-07-12",15.5234,15.6308,15.3534,15.425,17900.0],["2023-07-13",15.425,15.6129,15.3445,15.4787,17900.0],["2023-07-14",15.5413,15.5413,15.264,15.4161,19300.0],["2023-07-17",15.5055,15.9171,15.5055,15.7739,27100.0],["2023-07-18",15.8187,16.3913,15.8187,16.2929,18500.0],["2023-07-19",16.4092,16.4629,15.6129,16.4271,27700.0],["2023-07-20",16.4629,16.6866,16.4181,16.6418,75600.0],["2023-07-21",16.6329,16.6329,16.2034,16.3376,25600.0],["2023-07-24",16.5702,17.4471,16.5702,17.4471,34200.0],["2023-07-25",17.456,18.6728,17.456,18.1986,59600.0],["2023-07-26",18.2344,19.156,18.2344,19.1113,61700.0],["2023-07-27",19.2007,19.5407,18.8249,19.2186,52000.0],["2023-07-28",19.1553,19.5713,18.9202,18.9654,53300.0],["2023-07-31",18.9835,19.1824,18.685,19.0468,32800.0],["2023-08-01",19.0016,19.4266,18.7302,19.4176,60000.0],["2023-08-02",19.2186,19.6618,18.9925,19.5894,62500.0],["2023-08-03",19.4176,20.0959,19.4176,19.8246,25300.0],["2023-08-04",19.9421,20.1863,19.7974,19.8336,19700.0],["2023-08-07",19.9693,20.0959,19.5171,20.0959,23400.0],["2023-08-08",19.8155,20.0868,19.5442,20.0507,20900.0],["2023-08-09",19.8969,20.1049,19.7432,19.7613,16700.0],["2023-08-10",19.9331,19.9331,19.5623,19.5623,15100.0],["2023-08-11",19.5261,19.5985,19.4718,19.4809,16200.0],["2023-08-14",19.5804,19.5804,19.1282,19.2367,17900.0],["2023-08-15",19.3,19.3,18.7212,18.7935,19400.0],["2023-08-16",18.8478,18.8478,18.4408,18.477,19300.0],["2023-08-17",18.5765,18.5765,18.3504,18.5403,17600.0],["2023-08-18",18.3866,18.8478,18.3866,18.7935,57600.0],["2023-08-21",18.7212,18.9654,18.3323,18.3323,17500.0],["2023-08-22",18.269,18.3233,17.7897,17.8258,22800.0],["2023-08-23",17.9072,18.1605,17.8439,18.0067,20600.0],["2023-08-24",17.8891,18.2238,17.8891,18.1062,20200.0],["2023-08-25",18.1333,18.3142,18.0881,18.1785,63000.0],["2023-08-28",18.1785,18.486,18.1785,18.3323,18700.0],["2023-08-29",18.3233,18.477,18.2509,18.3052,16600.0],["2023-08-30",18.3142,18.3142,17.8982,17.9796,19600.0],["2023-08-31",18.0248,18.1786,17.8349,17.9796,22700.0],["2023-09-01",17.9977,18.3504,17.9977,18.3052,41900.0],["2023-09-05",18.1876,18.2147,18.0248,18.0248,22100.0],["2023-09-06",18.1876,18.1876,17.6811,17.7535,24600.0],["2023-09-07",17.6902,17.9705,17.5274,17.9253,71000.0],["2023-09-08",17.9344,18.1605,17.7716,18.0338,17200.0],["2023-09-11",18.1424,18.2419,17.8258,17.853,15000.0],["2023-09-12",17.8891,17.9615,17.8349,17.9072,14000.0],["2023-09-13",17.8258,17.8258,17.5816,17.6088,33900.0],["2023-09-14",17.7535,18.0248,17.7535,17.9705,14200.0],["2023-09-15",17.9705,17.9705,16.7677,17.2289,175400.0],["2023-09-18",17.238,17.7083,17.2289,17.654,29000.0],["2023-09-19",17.8891,17.8891,17.5002,17.663,19400.0],["2023-09-20",17.8258,17.862,17.5997,17.5997,13600.0],["2023-09-21",17.6811,17.6811,17.3736,17.4008,18700.0],["2023-09-22",17.3736,17.3736,17.1837,17.2289,19500.0],["2023-09-25",17.1023,17.5455,17.1023,17.4641,14000.0],["2023-09-26",17.2199,17.2199,17.03,17.0571,20700.0],["2023-09-27",17.0571,17.1114,16.9395,17.0119,26100.0],["2023-09-28",17.1023,17.4369,17.1023,17.2741,13800.0],["2023-09-29",17.4098,17.4822,17.1023,17.1475,18100.0],["2023-10-02",17.1204,17.1204,16.9124,17.0209,13700.0],["2023-10-03",17.0571,17.0571,16.7677,16.7948,12800.0],["2023-10-04",16.6411,17.2741,16.6411,17.1656,35900.0],["2023-10-05",17.3646,17.3646,17.0571,17.2922,32700.0],["2023-10-06",17.238,17.4641,17.1294,17.3465,16500.0],["2023-10-09",17.1747,17.4822,17.1747,17.2289,13000.0],["2023-10-10",17.238,17.446,16.9938,17.0119,17800.0],["2023-10-11",17.1294,17.2199,17.1023,17.1566,21100.0],["2023-10-12",17.247,17.247,16.8129,17.1023,18600.0],["2023-10-13",17.247,17.247,16.6953,16.8219,12300.0],["2023-10-16",16.7948,17.1747,16.7948,16.9214,15300.0],["2023-10-17",16.9124,17.446,16.9124,17.1928,20200.0],["2023-10-18",16.9847,16.9938,16.7315,16.7677,18100.0],["2023-10-19",16.7767,16.9757,16.7405,16.7586,72400.0],["2023-10-20",16.831,16.831,16.4059,16.4783,18700.0],["2023-10-23",16.9305,17.0842,16.623,16.8129,24000.0],["2023-10-24",16.6682,17.0119,16.2069,16.2069,19900.0],["2023-10-25",16.1979,16.2974,15.8361,15.8904,23200.0],["2023-10-26",15.8271,16.2431,15.8271,16.1527,14800.0],["2023-10-27",16.0442,16.0622,15.7638,15.9718,11400.0],["2023-10-30",16.1184,16.43,15.7519,16.2925,10700.0],["2023-10-31",16.1459,16.3842,15.3487,16.1276,24100.0],["2023-11-01",15.9626,16.0359,15.761,15.8985,26700.0],["2023-11-02",15.981,16.4025,15.9168,16.2467,17300.0],["2023-11-03",16.6316,16.9706,16.4208,16.9248,70000.0],["2023-11-06",16.7782,16.7782,16.5216,16.6591,12800.0],["2023-11-07",16.4941,16.6224,16.3383,16.4483,21000.0],["2023-11-08",16.4116,16.5033,16.0543,16.3383,13900.0],["2023-11-09",16.2467,16.3658,16.0726,16.265,20200.0],["2023-11-10",16.3658,16.4025,16.2009,16.3567,22100.0],["2023-11-13",16.2101,16.4116,16.2009,16.3567,10200.0],["2023-11-14",16.8423,17.9786,16.6224,17.9786,29200.0],["2023-11-15",17.5754,17.8778,17.4746,17.4746,19600.0],["2023-11-16",17.1997,17.4471,17.1814,17.2822,10000.0],["2023-11-17",17.4563,17.7312,17.3371,17.5296,24200.0],["2023-11-20",17.5937,17.6395,17.0714,17.218,11700.0],["2023-11-21",17.1997,17.1997,16.769,16.8515,11100.0],["2023-11-22",16.9981,17.0256,16.7324,16.9523,12200.0],["2023-11-24",16.824,16.9889,16.6682,16.9065,7800.0],["2023-11-27",16.6774,16.8515,16.4941,16.6041,29300.0],["2023-11-28",16.5491,16.824,16.5308,16.6132,11800.0],["2023-11-29",16.7965,17.2363,16.7415,16.9889,9800.0],["2023-11-30",17.1264,17.4013,16.9889,17.1722,33700.0],["2023-12-01",17.1722,17.8595,17.0897,17.8595,26200.0],["2023-12-04",17.6762,18.3268,17.5021,18.2352,30700.0],["2023-12-05",18.3176,18.3818,17.9603,18.281,42700.0],["2023-12-06",18.73,18.73,18.2718,18.3726,15700.0],["2023-12-07",18.6109,19.0415,18.4276,18.9499,17400.0],["2023-12-08",19.0141,19.234,19.0141,19.0965,9400.0],["2023-12-11",19.1698,19.1698,18.7483,19.0232,24700.0],["2023-12-12",19.1423,19.2431,18.4826,18.8491,15300.0],["2023-12-13",18.8583,20.3611,18.7025,20.2419,89900.0],["2023-12-14",20.2419,20.6085,20.0037,20.2053,39000.0],["2023-12-15",20.3611,20.471,19.8388,20.2786,107900.0],["2023-12-18",20.471,20.5168,20.022,20.2786,18100.0],["2023-12-19",20.3519,20.9017,20.1686,20.5902,26900.0],["2023-12-20",20.526,21.2316,20.1961,20.3061,37000.0],["2023-12-21",20.4527,21.2682,20.2053,20.5443,17800.0],["2023-12-22",20.7368,21.0941,20.5535,20.5718,19500.0],["2023-12-26",20.4894,21.2408,20.4527,20.8834,31200.0],["2023-12-27",20.7368,21.1033,20.7368,20.8651,24300.0],["2023-12-28",20.8925,21.0758,20.7184,20.9292,15200.0],["2023-12-29",21.03,21.03,20.526,20.6635,27100.0],["2024-01-02",20.691,20.9933,20.6176,20.8192,16200.0],["2024-01-03",20.7826,20.7826,19.8571,20.1686,21900.0],["2024-01-04",20.2969,20.5352,19.8388,20.077,18200.0],["2024-01-05",19.9487,20.4435,19.9121,20.187,41500.0],["2024-01-08",19.9029,20.1595,19.7013,19.8846,10300.0],["2024-01-09",19.8204,19.8204,19.3348,19.4814,16300.0],["2024-01-10",19.3348,19.8113,19.1607,19.6738,14600.0],["2024-01-11",19.4722,19.8113,19.2431,19.4081,20100.0],["2024-01-12",19.6005,19.7654,19.1515,19.3164,12000.0],["2024-01-16",19.0965,19.4264,19.0141,19.0141,12100.0],["2024-01-17",18.785,19.234,18.785,18.8583,12400.0],["2024-01-18",19.1057,19.2798,18.785,19.179,13700.0],["2024-01-19",19.2615,19.4172,19.2523,19.3897,10000.0],["2024-01-22",19.6555,20.1137,19.6555,20.0403,15600.0],["2024-01-23",20.1595,20.2328,19.8296,19.8571,94000.0],["2024-01-24",20.1045,20.1595,19.6555,19.6555,16400.0],["2024-01-25",20.0495,20.0495,19.6005,19.9945,21000.0],["2024-01-26",20.0587,20.1595,19.8662,20.0678,10500.0],["2024-01-29",19.4631,20.1595,19.4631,20.0129,27900.0],["2024-01-30",20.0869,20.374,19.9666,20.161,11100.0],["2024-01-31",19.948,20.0314,19.2164,19.2164,25300.0],["2024-02-01",19.309,19.309,18.3737,18.7071,23600.0],["2024-02-02",18.6052,19.0775,17.9014,17.9014,27000.0],["2024-02-05",17.5958,18.0032,17.3179,17.3828,130800.0],["2024-02-06",17.3735,17.7902,17.2716,17.3457,17300.0],["2024-02-07",17.3457,17.6606,17.0586,17.0586,23800.0],["2024-02-08",17.0123,17.5124,17.0123,17.179,29000.0],["2024-02-09",17.1883,17.6328,16.929,17.3642,26200.0],["2024-02-12",17.5031,18.2996,17.5031,18.0032,35200.0],["2024-02-13",17.4939,17.8921,16.716,16.7715,50300.0],["2024-02-14",16.9753,17.3179,16.7901,17.3179,21100.0],["2024-02-15",17.5309,18.031,17.5309,17.9292,49100.0],["2024-02-16",17.8643,17.994,17.6143,17.8458,19500.0],["2024-02-20",17.5865,17.9384,17.1327,17.1327,25000.0],["2024-02-21",16.9568,17.3642,16.9568,17.1049,14200.0],["2024-02-22",17.0123,17.1698,16.6326,16.9938,36200.0],["2024-02-23",16.9938,17.2068,16.9105,16.9197,10800.0],["2024-02-26",16.9104,17.142,16.8364,16.9382,13600.0],["2024-02-27",16.9012,17.1883,16.9012,17.0401,12500.0],["2024-02-28",16.9012,17.1883,16.8086,16.9475,26700.0],["2024-02-29",17.3179,17.5587,17.1049,17.2346,76800.0],["2024-03-01",17.1235,17.3272,16.6234,16.753,34400.0],["2024-03-04",16.9012,17.179,16.753,16.8364,86200.0],["2024-03-05",17.0679,17.5587,16.9012,17.4568,32500.0],["2024-03-06",17.4568,17.6976,17.1883,17.5587,29400.0],["2024-03-07",17.605,17.9477,17.3087,17.3735,19800.0],["2024-03-08",17.5958,18.0032,17.5495,17.7995,18000.0],["2024-03-11",18.1236,18.1236,17.8273,17.8458,10500.0],["2024-03-12",17.7995,17.818,17.568,17.568,16700.0],["2024-03-13",17.4846,17.5772,17.2994,17.3365,14300.0],["2024-03-14",17.2253,17.2253,16.7067,16.7252,23100.0],["2024-03-15",16.6234,17.2624,16.6234,17.0679,74800.0],["2024-03-18",17.0031,17.179,16.54,16.54,25400.0],["2024-03-19",16.6048,17.1327,16.6048,16.7623,12900.0],["2024-03-20",16.8271,17.5865,16.3826,17.1883,20800.0],["2024-03-21",17.1975,17.8458,17.1975,17.6884,21800.0],["2024-03-22",17.5865,17.5865,17.0494,17.1049,15000.0],["2024-03-25",17.2902,17.6235,17.2253,17.2902,21300.0],["2024-03-26",17.4661,17.4661,17.1605,17.1605,19500.0],["2024-03-27",17.3457,18.0495,17.3457,18.0403,22300.0],["2024-03-28",17.9014,18.7812,17.9014,18.7071,65300.0],["2024-04-01",18.5404,18.5404,17.9292,17.9292,28100.0],["2024-04-02",17.7162,17.9106,17.6143,17.6235,26000.0],["2024-04-03",17.5958,17.8921,17.4013,17.6513,15300.0],["2024-04-04",17.8643,18.3459,17.7717,17.9292,19100.0],["2024-04-05",18.0495,18.1051,17.7717,17.9477,17900.0],["2024-04-08",18.1422,18.3181,17.8365,17.8458,12000.0],["2024-04-09",18.1329,18.1329,17.6606,17.6791,18900.0],["2024-04-10",17.1883,17.1883,16.5215,16.7808,35700.0],["2024-04-11",17.1142,18.7071,16.6048,16.7993,20200.0],["2024-04-12",16.6882,16.7438,16.5771,16.6604,18000.0],["2024-04-15",16.5863,16.7623,16.4567,16.753,18500.0],["2024-04-16",16.3918,16.54,16.3918,16.4567,6000.0],["2024-04-17",16.4844,16.7438,16.3918,16.3918,93200.0],["2024-04-18",16.4752,16.7438,16.3918,16.5678,23000.0],["2024-04-19",16.4011,17.5309,16.4011,17.3642,16800.0],["2024-04-22",17.781,17.9292,17.5309,17.5309,30100.0],["2024-04-23",17.8828,18.5126,17.8828,18.4848,23800.0],["2024-04-24",18.5219,19.4757,18.5126,19.3553,46600.0],["2024-04-25",19.0775,19.0775,18.6145,18.9108,25800.0],["2024-04-26",18.9108,19.0127,18.6515,18.9849,21000.0],["2024-04-29",19.2378,19.4064,19.0505,19.2284,12600.0],["2024-04-30",19.0786,19.0786,18.5634,18.5634,18700.0],["2024-05-01",18.6103,19.3595,18.6103,19.3033,19400.0],["2024-05-02",19.3502,19.6686,19.3502,19.5937,21600.0],["2024-05-03",19.7529,19.9215,19.4157,19.5281,56800.0],["2024-05-06",19.5281,20.0995,19.4719,19.9683,53500.0],["2024-05-07",19.9683,20.2961,19.9683,19.9683,17100.0],["2024-05-08",20.1276,20.4835,20.1276,20.3804,22800.0],["2024-05-09",20.5022,21.1672,20.446,21.1672,46900.0],["2024-05-10",21.0735,21.0735,20.6614,20.6614,25400.0],["2024-05-13",20.933,20.9518,20.4273,20.4366,85200.0],["2024-05-14",20.5584,21.2234,20.5584,21.2234,21500.0],["2024-05-15",20.8487,21.1203,20.8113,20.8862,19400.0],["2024-05-16",20.8113,20.83,20.5022,20.5771,16600.0],["2024-05-17",20.727,20.8113,20.4366,20.549,18700.0],["2024-05-20",20.4741,20.652,20.3804,20.5022,53200.0],["2024-05-21",20.2306,20.5303,20.2306,20.3336,8100.0],["2024-05-22",20.1276,20.652,20.1276,20.3055,25000.0],["2024-05-23",19.8278,20.2493,19.6873,19.7061,23000.0],["2024-05-24",19.8278,20.2587,19.8278,20.1463,28100.0],["2024-05-28",20.0433,20.0433,19.7342,19.7342,12500.0],["2024-05-29",19.5188,19.7529,19.0224,19.1348,25200.0],["2024-05-30",19.2471,19.6499,19.2471,19.5375,11800.0],["2024-05-31",19.6312,19.7716,19.5843,19.6873,12800.0],["2024-06-03",19.9402,19.9402,19.1722,19.1722,13300.0],["2024-06-04",18.9381,19.2097,18.91,19.1722,29900.0],["2024-06-05",19.1816,19.397,19.1067,19.397,10000.0],["2024-06-06",19.2284,19.2284,19.0786,19.1535,8300.0],["2024-06-07",18.9287,19.0598,18.8444,18.9662,13300.0],["2024-06-10",18.9849,19.0411,18.5915,18.835,30100.0],["2024-06-11",18.6009,19.1535,18.5166,19.1535,19200.0],["2024-06-12",19.5469,20.268,19.5469,19.8278,25300.0],["2024-06-13",19.575,19.575,19.1441,19.3314,19600.0],["2024-06-14",19.0411,19.2471,18.9662,19.0036,18900.0],["2024-06-17",18.9474,19.575,18.9474,19.4438,31000.0],["2024-06-18",19.7904,20.2025,19.781,19.9028,20000.0],["2024-06-20",19.7716,19.9402,19.678,19.6873,12200.0],["2024-06-21",19.7248,19.7248,19.3221,19.5469,54600.0],["2024-06-24",19.6686,19.8185,19.4064,19.5094,17700.0],["2024-06-25",19.3502,19.6031,19.1629,19.3502,19900.0],["2024-06-26",19.0505,19.7342,19.0317,19.5562,27700.0],["2024-06-27",19.7904,19.7904,19.5562,19.7623,14900.0],["2024-06-28",19.8091,21.0735,19.8091,20.9611,121000.0],["2024-07-01",20.8394,20.9424,20.652,20.83,32800.0],["2024-07-02",20.933,21.111,20.8768,21.1016,16400.0],["2024-07-03",20.8768,21.1859,20.8768,20.9237,10800.0],["2024-07-05",20.6614,20.6614,19.9683,20.0807,44000.0],["2024-07-08",20.3898,20.6146,20.3336,20.4179,11500.0],["2024-07-09",20.3149,20.727,20.3149,20.727,11300.0],["2024-07-10",20.549,21.1203,20.549,20.83,18700.0],["2024-07-11",21.3358,22.8062,21.1391,22.3192,78800.0],["2024-07-12",22.6002,23.1996,22.366,22.8905,35600.0],["2024-07-15",22.9467,24.3516,22.9467,23.7054,66100.0],["2024-07-16",24.1643,25.2882,24.1643,25.0541,44200.0],["2024-07-17",24.848,25.8408,23.4806,25.3725,54200.0],["2024-07-18",25.1946,25.7191,25.1946,25.4474,24700.0],["2024-07-19",26.0,26.0,24.5764,24.7825,34000.0],["2024-07-22",25.9438,26.4871,24.4265,26.3466,39500.0],["2024-07-23",26.2248,27.9575,24.7075,27.7608,70400.0],["2024-07-24",27.5361,28.8754,25.0447,28.2853,75300.0],["2024-07-25",28.2479,29.8307,27.714,28.2479,178300.0],["2024-07-26",28.098,28.1168,26.8055,27.8264,81800.0],["2024-07-29",27.9013,28.0699,26.2342,26.8055,45200.0],["2024-07-30",25.9438,27.7889,25.9438,27.7608,48100.0],["2024-07-31",27.9497,27.9969,27.1754,27.4681,41100.0],["2024-08-01",27.3832,27.3832,26.014,26.8072,51200.0],["2024-08-02",25.8724,26.7694,25.4852,25.8251,36100.0],["2024-08-05",24.7487,25.2114,23.0585,24.7204,53700.0],["2024-08-06",24.7393,25.4002,24.6071,25.1453,92100.0],["2024-08-07",26.3256,26.3256,25.032,25.1453,26200.0],["2024-08-08",25.8063,25.8063,25.3058,25.523,14400.0],["2024-08-09",26.4389,26.4389,25.1642,25.523,29100.0],["2024-08-12",25.6929,25.929,25.2019,25.608,43800.0],["2024-08-13",25.9007,26.2312,25.5608,26.1273,22800.0],["2024-08-14",26.2595,26.675,25.4947,25.9857,21600.0],["2024-08-15",26.6561,27.0149,24.5787,26.3445,44100.0],["2024-08-16",26.3634,27.0715,26.0895,26.7316,32800.0],["2024-08-19",26.7127,26.826,26.4861,26.7505,17800.0],["2024-08-20",26.4483,26.675,26.1556,26.2784,23800.0],["2024-08-21",26.5994,26.5994,26.014,26.1934,20200.0],["2024-08-22",26.0612,26.5522,25.2869,26.2784,24000.0],["2024-08-23",26.5994,28.8467,26.5994,28.233,57300.0],["2024-08-26",28.233,28.3463,27.8458,28.1669,48000.0],["2024-08-27",27.9875,28.0063,27.6287,27.7136,23600.0],["2024-08-28",27.4965,27.9686,27.487,27.6287,27300.0],["2024-08-29",27.8458,27.9214,27.3359,27.657,48200.0],["2024-08-30",28.1197,28.5729,28.0441,28.4501,50800.0],["2024-09-03",28.0347,28.7806,28.0347,28.3652,69800.0],["2024-09-04",28.3463,28.809,27.7797,28.3746,41700.0],["2024-09-05",28.5823,28.5823,27.7042,27.7042,30100.0],["2024-09-06",27.8553,27.8647,27.2132,27.3359,17300.0],["2024-09-09",27.3359,27.7797,27.0621,27.0621,33700.0],["2024-09-10",27.6192,27.6192,27.0054,27.3454,29000.0],["2024-09-11",27.0338,27.0338,25.3058,26.7316,20300.0],["2024-09-12",26.9488,27.081,26.8544,27.0715,17000.0],["2024-09-13",27.402,27.7892,27.2887,27.5909,24300.0],["2024-09-16",27.5342,28.1008,27.3359,27.9875,20000.0],["2024-09-17",28.3085,28.9034,28.0347,28.4407,48500.0],["2024-09-18",28.6484,29.5077,28.0063,28.7429,30200.0],["2024-09-19",29.3755,30.0554,28.4124,29.9232,35100.0],["2024-09-20",29.6021,29.8665,28.8751,28.9789,125100.0],["2024-09-23",28.9884,28.9884,28.5162,28.6768,22800.0],["2024-09-24",28.6201,28.6201,28.0063,28.1008,29300.0],["2024-09-25",27.402,27.8269,27.2415,27.3265,44400.0],["2024-09-26",27.4492,27.572,26.9677,27.0149,32400.0],["2024-09-27",27.2698,27.4776,27.0149,27.0338,22500.0],["2024-09-30",27.081,27.5153,26.9299,27.2698,29800.0],["2024-10-01",27.0715,27.3831,26.3917,26.4011,29300.0],["2024-10-02",26.1934,26.4106,26.0423,26.0518,24600.0],["2024-10-03",25.8346,26.1556,25.8251,25.9196,17500.0],["2024-10-04",26.3445,26.3445,25.9573,25.9857,16200.0],["2024-10-07",25.8251,25.9007,25.6457,25.7968,18700.0],["2024-10-08",25.8251,26.1367,25.8157,25.9762,15000.0],["2024-10-09",25.9479,26.2689,25.9479,26.1367,15200.0],["2024-10-10",25.8724,26.0518,25.7874,25.9101,13000.0],["2024-10-11",26.7127,27.0904,26.5144,26.8827,14500.0],["2024-10-14",26.9582,27.0527,26.6372,26.7883,12100.0],["2024-10-15",26.9205,27.9214,26.8166,26.9016,25300.0],["2024-10-16",27.2226,28.0536,25.5702,27.1471,56100.0],["2024-10-17",27.3265,27.6098,26.9205,27.5814,101900.0],["2024-10-18",28.1574,28.2519,27.6759,28.0913,37300.0],["2024-10-21",28.2896,28.2896,25.608,26.1745,52100.0],["2024-10-22",25.9762,26.4389,25.4947,26.4295,42700.0],["2024-10-23",26.42,27.4115,26.42,27.3171,22100.0],["2024-10-24",27.2793,27.2793,26.7599,26.996,16600.0],["2024-10-25",27.3076,27.3076,26.3539,26.4295,24400.0],["2024-10-28",26.7883,27.9686,26.7788,27.7514,31500.0],["2024-10-29",27.7325,27.7325,27.2226,27.2793,29100.0],["2024-10-30",27.081,27.9969,27.081,27.3265,20400.0],["2024-10-31",27.4217,27.4217,26.9837,27.0409,18200.0],["2024-11-01",27.2694,27.4122,26.6695,26.9075,65500.0],["2024-11-04",27.0123,27.1646,26.1173,26.9552,25600.0],["2024-11-05",27.1837,27.8597,27.1837,27.7835,27400.0],["2024-11-06",29.9735,33.4488,29.9735,32.9346,85800.0],["2024-11-07",32.9346,32.9346,29.9925,30.2591,60700.0],["2024-11-08",30.6114,31.2112,30.4686,30.8113,24800.0],["2024-11-11",31.316,31.9444,31.316,31.3255,48100.0],["2024-11-12",31.2779,31.6397,30.6399,30.7447,49000.0],["2024-11-13",30.8589,31.5159,30.6304,30.6304,37100.0],["2024-11-14",30.5066,30.6209,29.8687,30.0115,39700.0],["2024-11-15",30.2877,30.6685,29.5926,29.8306,40800.0],["2024-11-18",29.8306,30.0877,29.4593,29.5164,33800.0],["2024-11-19",29.3831,29.6402,28.9547,29.5735,39400.0],["2024-11-20",29.2784,29.8782,29.0404,29.1356,82300.0],["2024-11-21",29.4974,30.202,29.2308,30.202,45800.0],["2024-11-22",30.4876,30.9256,30.1448,30.8399,34500.0],["2024-11-25",31.2493,31.8968,30.7256,30.8304,81200.0],["2024-11-26",30.5638,30.5923,29.7925,29.9354,57600.0],["2024-11-27",30.5638,30.6971,29.7259,30.0972,26800.0],["2024-11-29",30.1258,30.2305,29.564,29.9639,25100.0],["2024-12-02",30.0211,30.4781,29.4307,30.3353,41900.0],["2024-12-03",30.1639,30.2686,29.107,29.326,34200.0],["2024-12-04",29.4117,29.7925,28.7738,29.6878,58600.0],["2024-12-05",29.5736,29.8211,28.9451,29.4783,65800.0],["2024-12-06",29.7069,29.7354,29.1927,29.6116,28400.0],["2024-12-09",29.9449,30.0972,29.4022,29.564,32600.0],["2024-12-10",29.1736,30.0877,29.1736,29.6497,35100.0],["2024-12-11",30.0306,30.4019,29.8782,29.9163,30600.0],["2024-12-12",29.564,29.8782,29.345,29.5259,19300.0],["2024-12-13",29.5164,29.7259,29.0213,29.6497,17800.0],["2024-12-16",29.4212,29.9639,29.345,29.6973,20500.0],["2024-12-17",29.7259,29.8306,29.0403,29.2593,30500.0],["2024-12-18",29.307,29.7545,27.0789,27.6597,53800.0],["2024-12-19",27.9644,28.7166,27.2218,27.4312,37500.0],["2024-12-20",27.0694,28.1834,27.0694,27.8121,96800.0],["2024-12-23",27.6217,27.9168,27.2218,27.793,38500.0],["2024-12-24",28.0882,28.1834,27.6502,28.1834,15700.0],["2024-12-26",27.9168,28.4595,27.8407,28.4215,26800.0],["2024-12-27",28.1549,28.4405,27.5169,27.6312,71800.0],["2024-12-30",27.4788,27.7645,27.0218,27.574,136900.0],["2024-12-31",27.4217,27.6217,26.66,27.536,71500.0],["2025-01-02",27.6597,28.212,26.8695,27.1837,50700.0],["2025-01-03",27.2789,27.7169,26.66,27.7074,41700.0],["2025-01-06",27.6883,28.0216,27.2313,27.317,52300.0],["2025-01-07",27.3265,27.5931,26.7742,27.1265,43800.0],["2025-01-08",26.9361,27.1551,26.441,27.0504,31100.0],["2025-01-10",26.4886,26.66,25.765,26.203,48600.0],["2025-01-13",25.8411,26.7362,25.8411,26.66,32300.0],["2025-01-14",26.8695,27.6883,26.7743,27.6217,39100.0],["2025-01-15",28.5262,28.5357,27.993,28.431,36700.0],["2025-01-16",28.212,28.9166,27.793,28.1644,39600.0],["2025-01-17",28.3643,28.7737,27.7074,27.9644,94100.0],["2025-01-21",28.2882,28.7452,27.3455,28.4595,55100.0],["2025-01-22",28.2786,28.5548,27.774,27.993,34800.0],["2025-01-23",27.7074,28.2215,27.7074,28.0977,35900.0],["2025-01-24",27.9359,28.4691,27.5169,28.3262,37900.0],["2025-01-27",28.1453,28.6881,27.8597,28.2882,48400.0],["2025-01-28",28.2215,28.9737,28.1644,28.6595,51000.0],["2025-01-29",28.3738,29.3926,27.7359,29.2974,67700.0],["2025-01-30",29.5164,30.3638,28.8309,28.8975,37300.0],["2025-01-31",28.7833,29.3926,28.5928,28.6976,44600.0],["2025-02-03",27.9871,28.9472,27.459,28.3999,46800.0],["2025-02-04",28.8032,30.493,28.5824,30.4642,102500.0],["2025-02-05",30.5122,30.9346,30.253,30.9346,46000.0],["2025-02-06",30.7234,30.9058,30.493,30.6466,52900.0],["2025-02-07",30.541,30.541,29.7633,29.9073,36800.0],["2025-02-10",29.8785,29.8881,29.4369,29.6385,45400.0],["2025-02-11",29.3408,30.3106,29.1968,30.2049,42900.0],["2025-02-12",29.5905,29.9841,29.3697,29.3697,43500.0],["2025-02-13",29.6577,29.7537,29.3601,29.7057,48800.0],["2025-02-14",29.8593,30.1761,29.5041,29.5137,33400.0],["2025-02-18",29.5329,30.1185,29.3408,29.8401,37300.0],["2025-02-19",29.5137,30.1377,29.312,30.0417,32900.0],["2025-02-20",29.8785,29.8785,29.1776,29.4273,24600.0],["2025-02-21",29.7921,29.7921,28.688,28.7072,43700.0],["2025-02-24",28.9664,29.1776,28.5728,28.5728,61700.0],["2025-02-25",28.736,29.4177,28.736,29.1776,43900.0],["2025-02-26",29.1872,29.7441,28.7744,29.1584,39100.0],["2025-02-27",29.0912,29.5809,29.0912,29.3408,43200.0],["2025-02-28",29.5233,30.0513,29.3601,29.4945,35000.0],["2025-03-03",29.4081,30.0417,28.9856,29.0528,70900.0],["2025-03-04",28.5344,28.6976,25.7308,27.8047,68500.0],["2025-03-05",27.8143,28.448,27.3534,28.1215,80400.0],["2025-03-06",27.7855,27.8527,27.459,27.4974,32800.0],["2025-03-07",26.9982,27.8431,26.9982,27.4206,26500.0],["2025-03-10",26.931,27.6319,26.4317,26.5757,57700.0],["2025-03-11",26.4509,26.9886,26.2877,26.7006,39300.0],["2025-03-12",27.0078,27.2958,26.3165,27.123,36100.0],["2025-03-13",26.931,27.315,26.8062,26.9214,33900.0],["2025-03-14",27.3246,27.4782,26.9886,27.4206,29900.0],["2025-03-17",27.3822,28.0447,27.123,27.3342,30600.0],["2025-03-18",27.2286,27.8239,27.1326,27.3342,22600.0],["2025-03-19",27.6895,28.3231,27.6319,28.0159,32600.0],["2025-03-20",27.6799,28.1791,27.6799,27.8815,22000.0],["2025-03-21",27.5839,28.0159,27.2574,27.3918,118000.0],["2025-03-24",27.7951,28.3711,27.7375,28.2847,44200.0],["2025-03-25",28.1311,28.3231,27.4974,27.7471,27900.0],["2025-03-26",27.5359,28.1791,27.4686,27.6703,18000.0],["2025-03-27",27.7087,27.9775,27.3918,27.7951,26000.0],["2025-03-28",27.8527,27.8527,26.9022,27.1038,17300.0],["2025-03-31",26.9214,27.0942,26.739,26.7678,51100.0],["2025-04-01",26.5277,26.8254,26.0957,26.6622,23900.0],["2025-04-02",26.3645,26.8446,26.3453,26.7966,28600.0],["2025-04-03",25.8077,25.8077,24.5595,24.6555,38700.0],["2025-04-04",23.9163,24.8668,21.5256,24.4059,55800.0],["2025-04-07",23.7338,25.558,23.4746,24.5307,48900.0],["2025-04-08",25.318,25.318,23.5994,24.1755,47800.0],["2025-04-09",24.0219,25.4236,22.7545,24.9916,88200.0],["2025-04-10",24.4059,24.8764,22.8601,23.4266,49200.0],["2025-04-11",23.1674,23.5514,22.5913,23.3594,37800.0],["2025-04-14",23.801,23.8874,23.0714,23.6762,43200.0],["2025-04-15",23.6186,24.4539,23.6186,24.3003,34800.0],["2025-04-16",24.0795,24.3867,23.4842,24.2427,39300.0],["2025-04-17",24.2331,24.8284,24.2331,24.4155,41800.0],["2025-04-21",24.2619,24.6555,23.9259,24.5595,37400.0],["2025-04-22",24.7131,25.5772,24.5595,25.4044,30200.0],["2025-04-23",26.2205,26.7006,25.0492,25.4044,48100.0],["2025-04-24",25.3276,25.6636,25.1644,25.5964,29500.0],["2025-04-25",25.0876,25.27,24.4443,25.2028,28200.0],["2025-04-28",23.1002,25.3564,23.1002,25.3564,59100.0],["2025-04-29",25.0396,26.1245,25.0396,26.0285,29500.0],["2025-04-30",25.606,25.8749,24.8475,25.4044,35900.0],["2025-05-01",25.27,25.7116,25.1932,25.5484,26500.0],["2025-05-02",25.7597,26.3357,25.606,26.2685,21100.0],["2025-05-05",25.9584,26.627,25.9294,26.1425,21900.0],["2025-05-06",26.065,26.6561,25.6871,25.8712,30300.0],["2025-05-07",26.2782,26.3363,25.348,25.5515,46900.0],["2025-05-08",26.3073,26.5204,25.5224,26.4042,24300.0],["2025-05-09",26.4042,26.7239,25.9294,26.0069,22900.0],["2025-05-12",27.3441,27.877,26.9565,27.5185,66200.0],["2025-05-13",27.8867,28.0998,27.3537,27.5378,17800.0],["2025-05-14",27.47,28.0417,27.47,27.722,39700.0],["2025-05-15",27.8479,28.7394,27.6154,28.0998,26100.0],["2025-05-16",27.9642,28.313,27.7898,27.7898,29900.0],["2025-05-19",27.7026,27.8382,27.47,27.6832,29400.0],["2025-05-20",27.7413,28.0126,27.4797,27.8285,21200.0],["2025-05-21",27.4313,27.4313,26.6561,26.6561,33800.0],["2025-05-22",26.346,26.9565,26.1619,26.3654,33100.0],["2025-05-23",26.0553,26.5398,25.9003,26.2491,42600.0],["2025-05-27",26.4429,27.0049,26.2298,26.9468,28300.0],["2025-05-28",26.8983,27.0631,26.4042,26.4332,34300.0],["2025-05-29",27.0437,27.0437,26.0263,26.7821,26000.0],["2025-05-30",26.4429,26.8014,26.3751,26.5204,19600.0],["2025-06-02",26.5398,26.5398,26.1813,26.317,15700.0],["2025-06-03",26.1425,26.8402,26.1425,26.6367,21100.0],["2025-06-04",26.5108,26.627,26.1135,26.1522,22700.0],["2025-06-05",26.191,26.191,25.7743,25.9294,26700.0],["2025-06-06",26.4332,26.753,26.2588,26.7336,30900.0],["2025-06-09",26.6852,27.0631,26.6852,26.879,32900.0],["2025-06-10",26.8499,27.5669,26.8499,27.4216,24800.0],["2025-06-11",27.7123,27.7123,27.1793,27.1793,40900.0],["2025-06-12",26.9177,27.2278,26.6949,27.2278,23100.0],["2025-06-13",26.7821,26.8305,26.2491,26.5398,42600.0],["2025-06-16",26.9371,26.9371,26.2879,26.472,31000.0],["2025-06-17",26.0844,26.5398,26.0844,26.2104,26600.0],["2025-06-18",26.1038,26.7433,26.1038,26.4526,30200.0],["2025-06-20",26.7142,28.5068,26.4332,26.5204,51200.0],["2025-06-23",26.346,27.6929,26.346,27.6929,32000.0],["2025-06-24",27.9061,28.2355,27.8673,27.9642,17400.0],["2025-06-25",27.9739,27.9739,27.6444,27.6541,20400.0],["2025-06-26",27.8382,28.4293,27.8382,28.2549,15600.0],["2025-06-27",28.3324,28.9913,28.3324,28.8556,84100.0],["2025-06-30",28.9622,29.1076,28.594,28.7684,38300.0],["2025-07-01",28.7006,29.9796,28.6909,29.7568,28900.0],["2025-07-02",29.844,30.5126,29.7761,30.3866,28600.0],["2025-07-03",31.0067,31.2393,30.8226,31.2393,19400.0],["2025-07-07",31.2199,31.4718,30.435,30.5707,28600.0],["2025-07-08",30.6773,31.0164,30.5416,30.6579,54800.0],["2025-07-09",30.8032,31.0939,30.6967,30.8614,26000.0],["2025-07-10",30.716,31.1036,30.716,30.8129,35000.0],["2025-07-11",30.5222,30.7936,29.2238,30.2897,23500.0],["2025-07-14",30.4157,30.8905,30.4157,30.8226,19600.0],["2025-07-15",30.4641,30.6676,29.6502,29.6889,26400.0],["2025-07-16",30.0571,30.1637,29.6211,30.0184,40700.0],["2025-07-17",29.8924,30.6095,29.8924,30.3963,33900.0],["2025-07-18",30.687,30.7063,29.9312,29.999,43300.0],["2025-07-21",29.999,30.4835,29.7083,29.7858,68600.0],["2025-07-22",29.6211,30.0959,29.2432,29.6696,64400.0],["2025-07-23",30.0184,30.6191,29.437,30.561,43400.0],["2025-07-24",30.154,30.2703,29.5727,29.7568,24400.0],["2025-07-25",29.7761,30.3478,29.0979,29.5533,22300.0],["2025-07-28",29.7858,30.0087,29.3014,29.8827,36600.0],["2025-07-29",30.2122,30.2122,29.1076,29.2432,39600.0],["2025-07-30",29.1851,29.4661,28.3712,28.4777,30100.0],["2025-07-31",28.1386,29.1173,28.0611,28.4099,44700.0],["2025-08-01",28.0417,28.0417,27.5475,27.7026,39300.0],["2025-08-04",27.6244,28.162,27.5657,27.9567,31700.0],["2025-08-05",27.9567,28.3477,27.3604,27.9469,21800.0],["2025-08-06",27.8296,27.9958,27.6928,27.6928,20400.0],["2025-08-07",27.9958,27.9958,27.4875,27.7417,23300.0],["2025-08-08",27.7123,28.2695,27.4386,27.8883,29400.0],["2025-08-11",28.0936,28.0936,27.468,27.8003,19400.0],["2025-08-12",28.1327,29.0906,28.1327,29.0027,28700.0],["2025-08-13",29.2764,29.5012,29.1982,29.2764,34000.0],["2025-08-14",28.8951,28.9342,28.5041,28.8365,25500.0],["2025-08-15",29.0027,29.0027,28.1327,28.2793,78000.0],["2025-08-18",28.2109,28.553,28.2109,28.4259,10900.0],["2025-08-19",28.553,28.7094,28.3282,28.3966,19200.0],["2025-08-20",28.5432,28.6899,28.465,28.6019,20500.0],["2025-08-21",28.4064,28.4944,28.2891,28.2891,13200.0],["2025-08-22",28.5823,30.4005,28.5823,30.2441,50300.0],["2025-08-25",29.9704,30.2734,29.4425,29.8042,23100.0],["2025-08-26",29.7651,30.3321,29.4328,30.1072,21600.0],["2025-08-27",30.0193,30.4689,29.902,30.2343,17600.0],["2025-08-28",30.3027,30.4005,29.9997,30.1659,19600.0],["2025-08-29",30.2636,30.3516,29.9508,29.9704,14700.0],["2025-09-02",29.4719,29.902,29.4719,29.7749,17100.0],["2025-09-03",29.5892,29.8335,29.2079,29.6674,23400.0],["2025-09-04",29.8726,29.9997,29.3448,29.9802,19700.0],["2025-09-05",30.2245,30.2245,29.423,29.6087,18300.0],["2025-09-08",29.7456,29.7553,29.2764,29.7065,17900.0],["2025-09-09",29.4034,29.5989,29.1786,29.3252,12200.0],["2025-09-10",29.3155,29.5305,29.1591,29.3546,18000.0],["2025-09-11",29.3839,29.9215,29.3839,29.9117,26100.0],["2025-09-12",30.205,30.205,29.1395,29.3252,25500.0],["2025-09-15",29.2666,29.6967,28.9245,29.3839,18200.0],["2025-09-16",29.2373,29.2373,28.8756,28.9636,16500.0],["2025-09-17",29.4328,30.2832,29.1688,29.2079,34800.0],["2025-09-18",29.4523,30.6546,29.4523,30.3809,32000.0],["2025-09-19",30.3125,30.5862,29.4132,29.5989,88400.0],["2025-09-22",29.423,29.6185,29.0418,29.4719,20300.0],["2025-09-23",29.335,29.7553,29.0515,29.2373,18500.0],["2025-09-24",29.3155,29.3155,29.0124,29.0613,16400.0],["2025-09-25",28.8072,29.1982,28.7681,28.7876,20600.0],["2025-09-26",28.9049,29.0711,28.8951,28.9831,17600.0],["2025-09-29",29.0027,29.0027,28.1327,28.2598,21000.0],["2025-09-30",28.0838,28.4162,27.1845,28.2598,23000.0],["2025-10-01",28.0154,28.2989,27.3702,28.0251,33400.0],["2025-10-02",27.9567,28.162,27.0476,27.9665,35300.0],["2025-10-03",28.1425,28.3673,28.0936,28.1816,18200.0],["2025-10-06",28.4944,28.6996,28.1131,28.2989,18200.0],["2025-10-07",28.3379,28.7387,27.8003,28.0056,24100.0],["2025-10-08",28.074,28.074,27.7417,27.859,10400.0],["2025-10-09",27.7417,27.7808,27.4191,27.7026,15700.0],["2025-10-10",27.6635,27.859,26.8521,26.9988,39000.0],["2025-10-13",27.3409,27.38,26.9597,27.3604,19400.0],["2025-10-14",27.1356,28.3184,27.0574,28.1913,35000.0],["2025-10-15",28.3184,28.3184,27.5853,27.8101,21500.0],["2025-10-16",27.8199,27.8199,26.2852,26.5198,32600.0],["2025-10-17",26.5198,27.0085,26.2168,26.2656,109000.0],["2025-10-20",26.4416,26.6469,25.9919,26.3438,76000.0],["2025-10-21",26.4611,26.4611,25.9822,26.2656,50300.0],["2025-10-22",26.5393,26.686,26.0995,26.2852,47000.0],["2025-10-23",26.031,26.3634,25.8942,25.9919,29000.0],["2025-10-24",26.3829,26.8815,26.3829,26.686,32300.0],["2025-10-27",26.5393,27.2431,26.0213,26.9694,74300.0],["2025-10-28",26.8033,28.2402,26.8033,28.1229,31600.0],["2025-10-29",28.1131,28.9929,27.7905,28.6214,49800.0],["2025-10-30",28.6214,29.1004,28.5041,28.6117,57700.0],["2025-10-31",28.3477,28.5139,28.1033,28.1327,52700.0],["2025-11-03",28.2017,28.2411,27.5608,28.0636,23200.0],["2025-11-04",27.9453,28.7638,27.541,28.4679,60600.0],["2025-11-05",28.4877,29.5033,28.4877,29.5033,44100.0],["2025-11-06",29.4343,29.4343,28.892,29.1286,31700.0],["2025-11-07",29.1878,29.4836,29.0004,29.2962,29600.0],["2025-11-10",29.454,29.7498,28.7539,28.8328,61700.0],["2025-11-11",29.0596,29.4935,28.7835,29.4737,42500.0],["2025-11-12",29.3455,29.7301,28.9018,29.0497,73300.0],["2025-11-13",29.1089,29.6019,28.8426,29.0399,41000.0],["2025-11-14",28.9906,29.6611,28.3693,28.9708,33400.0],["2025-11-17",29.099,29.099,28.251,28.2609,39500.0],["2025-11-18",28.1425,28.7046,27.9552,28.1918,35800.0],["2025-11-19",28.113,28.8525,28.113,28.675,49400.0],["2025-11-20",29.0793,29.3357,28.5863,28.6553,31700.0],["2025-11-21",28.6159,29.8682,28.4778,29.5822,66800.0],["2025-11-24",29.5329,29.9964,28.9413,29.6907,34100.0],["2025-11-25",29.9668,30.8444,29.9668,30.5683,30400.0],["2025-11-26",30.4697,31.0317,30.4204,30.6767,38100.0],["2025-11-28",30.6472,30.7556,30.4105,30.6274,25300.0],["2025-12-01",30.7162,31.1895,30.6866,31.0317,30000.0],["2025-12-02",31.298,31.298,30.657,30.7655,27000.0],["2025-12-03",31.0021,32.3629,31.0021,32.2249,61000.0],["2025-12-04",32.146,32.146,31.3867,31.9192,41000.0],["2025-12-05",32.1164,32.1164,31.5445,31.722,32500.0],["2025-12-08",31.6924,32.2052,31.653,31.7614,52900.0],["2025-12-09",31.791,32.3333,31.791,32.146,28400.0],["2025-12-10",32.5404,34.197,32.5404,33.8125,63400.0],["2025-12-11",33.8519,34.0984,33.3391,33.5364,49400.0],["2025-12-12",33.5364,34.0195,33.3687,33.6054,39900.0],["2025-12-15",33.7533,34.2266,33.5265,33.7533,64500.0],["2025-12-16",33.99,33.99,33.5265,33.5857,74700.0],["2025-12-17",33.773,33.842,33.4279,33.5265,43100.0],["2025-12-18",33.7336,33.7829,33.4082,33.5166,63000.0],["2025-12-19",33.4871,33.7533,32.7179,32.9349,93100.0],["2025-12-22",33.0729,33.4377,32.5996,32.639,31500.0],["2025-12-23",32.4517,32.9743,32.4517,32.5404,40400.0],["2025-12-24",32.4418,33.2109,32.4418,32.9053,39500.0],["2025-12-26",32.9842,33.1814,32.5404,32.6785,38700.0],["2025-12-29",32.7672,32.9349,32.4221,32.4221,35200.0],["2025-12-30",32.1756,32.7081,31.653,32.3235,48000.0],["2025-12-31",32.6489,32.6489,31.8403,32.2249,57100.0],["2026-01-02",32.3432,32.4911,31.8107,31.9784,42800.0],["2026-01-05",31.8798,33.3983,31.8798,32.9447,111300.0],["2026-01-06",32.7081,33.1814,32.4615,33.0433,65600.0],["2026-01-07",33.2898,33.5955,33.0137,33.4673,64800.0],["2026-01-08",33.211,34.2167,33.211,33.9209,52700.0],["2026-01-09",33.842,34.4238,33.3589,33.5265,68800.0],["2026-01-12",33.349,33.6941,33.2603,33.5265,41200.0],["2026-01-13",33.4279,33.7533,32.7771,33.4969,57000.0],["2026-01-14",33.4575,33.8815,33.1715,33.8519,55800.0],["2026-01-15",33.6744,34.838,32.9743,34.5619,52500.0],["2026-01-16",34.5224,35.0056,32.9053,34.5619,75500.0],["2026-01-20",33.8716,34.5027,32.4418,33.99,81700.0],["2026-01-21",34.2562,35.7846,34.1477,35.7846,85000.0],["2026-01-22",35.8635,36.2776,34.9464,35.9029,44800.0],["2026-01-23",35.755,35.8734,34.4633,34.552,52200.0],["2026-01-26",34.2463,34.9169,33.8223,33.8223,87200.0],["2026-01-27",33.6547,33.8223,33.0729,33.2405,68400.0],["2026-01-28",33.1123,33.5462,32.501,32.7475,79200.0],["2026-01-29",32.9644,34.0886,32.9644,34.0688,101700.0],["2026-01-30",34.1773,35.0155,33.5462,34.9169,88100.0],["2026-02-02",35.4,37.4708,35.4,36.6129,179400.0],["2026-02-03",37.1158,37.9244,35.7452,36.3861,111700.0],["2026-02-04",36.6326,37.9737,36.465,37.382,114600.0],["2026-02-05",37.382,37.8554,36.958,37.3919,60100.0],["2026-02-06",37.6286,38.0329,37.0271,37.3525,106100.0],["2026-02-09",37.3823,37.6106,36.5979,36.6376,42700.0],["2026-02-10",36.6773,36.9752,35.744,36.439,58300.0],["2026-02-11",36.5979,37.7099,36.2404,36.6177,87500.0],["2026-02-12",36.856,37.5213,35.9922,36.7865,104500.0],["2026-02-13",36.8461,37.7794,36.3596,37.005,74600.0],["2026-02-17",37.1837,38.2262,37.144,37.7397,72500.0],["2026-02-18",37.7397,38.3255,36.5383,36.7667,101800.0],["2026-02-19",36.4787,37.0347,36.4489,36.8163,68500.0],["2026-02-20",36.7369,37.7397,36.6972,37.273,69200.0],["2026-02-23",37.0447,37.561,35.6447,35.8333,76000.0],["2026-02-24",35.7936,36.7667,35.6546,35.7738,56100.0],["2026-02-25",36.0816,37.0447,36.0816,36.8858,62400.0],["2026-02-26",36.7468,37.7198,36.5184,37.0149,79300.0],["2026-02-27",36.578,36.8163,35.7241,35.7241,95000.0],["2026-03-02",34.9,36.4489,33.2121,35.883,63400.0],["2026-03-03",35.0787,35.6447,34.2745,35.327,50100.0],["2026-03-04",35.8036,35.8333,34.761,35.2376,46800.0],["2026-03-05",34.8702,35.1383,34.0263,34.3242,51000.0],["2026-03-06",33.5696,33.5993,31.8816,33.5497,47600.0],["2026-03-09",32.9838,33.5199,32.2689,33.2618,77000.0],["2026-03-10",33.0135,34.1752,32.8646,33.5696,57400.0],["2026-03-11",33.1724,33.3908,32.6164,32.805,27200.0],["2026-03-12",32.1001,33.1029,31.7228,32.8348,36900.0],["2026-03-13",33.1029,33.4703,32.0306,32.7355,43300.0],["2026-03-16",33.2022,33.371,32.666,32.9043,24900.0],["2026-03-17",33.0135,33.4206,31.9809,32.4972,65100.0],["2026-03-18",32.3682,32.3682,31.6632,31.971,66100.0],["2026-03-19",31.693,32.944,31.137,32.7256,42700.0],["2026-03-20",32.7355,32.8646,32.0107,32.2192,104700.0],["2026-03-23",32.954,34.0362,32.4377,33.0632,92500.0],["2026-03-24",32.8845,33.7483,32.8845,33.2618,34200.0],["2026-03-25",33.6688,33.9766,32.9639,33.1923,48400.0],["2026-03-26",33.0632,33.5001,32.9838,33.2915,32400.0],["2026-03-27",33.1625,33.2419,32.5965,33.0731,54300.0],["2026-03-30",33.2419,33.649,32.9341,33.4107,43300.0],["2026-03-31",33.7383,33.9469,33.2518,33.6788,44500.0],["2026-04-01",33.8575,34.4036,33.8476,33.8476,22500.0],["2026-04-02",33.3908,33.9071,32.9838,33.7483,31300.0],["2026-04-06",33.5795,34.2546,33.4206,34.1554,30000.0],["2026-04-07",34.3242,34.483,34.0362,34.3639,34700.0],["2026-04-08",35.3865,35.7241,34.9993,35.2575,43300.0],["2026-04-09",35.2078,36.439,35.0887,36.3199,44700.0],["2026-04-10",36.1411,36.1411,35.4461,35.9624,36800.0],["2026-04-13",35.8532,36.0319,35.4263,35.8333,33600.0],["2026-04-14",35.7142,36.4291,35.466,35.8333,54500.0],["2026-04-15",35.7638,36.1014,35.3369,35.605,36600.0],["2026-04-16",35.3965,35.9723,35.2674,35.4461,45800.0],["2026-04-17",36.0319,37.561,36.0319,36.9354,87900.0],["2026-04-20",36.7071,37.2333,36.6475,36.6574,50200.0],["2026-04-21",36.5383,36.9255,35.4759,35.6646,43800.0],["2026-04-22",35.6745,36.0319,35.3468,35.5454,39500.0],["2026-04-23",35.5255,35.9227,35.3468,35.8036,24000.0],["2026-04-24",35.6348,36.1411,35.2178,36.0121,67300.0],["2026-04-27",36.0716,36.9255,36.0716,36.8163,39800.0],["2026-04-28",36.9752,37.134,36.3099,36.6475,52800.0],["2026-04-29",36.3596,36.6376,34.7908,35.2475,45900.0],["2026-04-30",35.1085,35.9823,35.0291,35.8234,43000.0],["2026-05-01",36.0617,36.6972,35.9028,36.3,26800.0],["2026-05-04",36.03,36.48,35.82,35.82,30500.0],["2026-05-05",35.78,36.81,35.78,36.6,24700.0],["2026-05-06",36.75,37.73,36.75,36.85,33800.0],["2026-05-07",36.85,37.84,36.5,37.76,52300.0],["2026-05-08",37.66,38.2,37.44,37.98,60200.0],["2026-05-11",37.94,38.0,37.1,37.54,77300.0],["2026-05-12",37.38,37.8,36.75,37.29,86000.0],["2026-05-13",37.07,37.8,36.88,36.94,54500.0],["2026-05-14",37.02,37.87,37.02,37.46,50500.0],["2026-05-15",37.06,37.46,36.77,37.27,91200.0],["2026-05-18",37.42,38.1,37.01,37.99,91000.0],["2026-05-19",37.99,38.28,37.75,37.9,83000.0],["2026-05-20",37.92,38.87,37.92,38.26,78400.0],["2026-05-21",37.87,38.65,37.81,38.5,78600.0],["2026-05-22",38.57,38.59,38.06,38.19,69600.0],["2026-05-26",38.3,38.51,37.97,38.44,52400.0],["2026-05-27",38.64,39.0,38.25,38.4,61400.0],["2026-05-28",38.38,38.64,37.98,38.31,48500.0],["2026-05-29",38.11,38.64,37.84,37.98,94200.0],["2026-06-01",37.7,38.26,37.31,37.68,63500.0],["2026-06-02",37.48,38.37,37.48,38.32,29200.0],["2026-06-03",38.16,38.28,37.57,37.58,70700.0],["2026-06-04",38.08,39.08,37.77,38.91,35600.0],["2026-06-05",38.89,39.68,38.7,39.09,43100.0],["2026-06-08",39.01,39.72,38.98,39.17,58000.0],["2026-06-09",39.4,40.57,39.4,39.62,38900.0],["2026-06-10",39.94,40.76,39.73,40.18,57700.0],["2026-06-11",40.34,41.15,38.0,40.25,58400.0],["2026-06-12",40.39,40.82,39.79,40.68,51300.0],["2026-06-15",40.76,41.22,39.73,39.82,49800.0],["2026-06-16",39.92,40.54,39.58,39.72,55900.0],["2026-06-17",39.52,40.33,38.96,39.47,48300.0],["2026-06-18",39.95,40.5,39.28,39.51,66400.0],["2026-06-22",39.57,40.39,35.26,39.31,95200.0],["2026-06-23",39.37,40.62,39.06,40.55,128000.0],["2026-06-24",40.4,41.0,38.46,40.66,79200.0],["2026-06-25",40.46,40.86,40.03,40.42,57500.0],["2026-06-26",40.62,41.26,39.92,41.07,293500.0],["2026-06-29",40.93,40.93,39.85,40.66,51600.0],["2026-06-30",40.53,41.22,40.26,40.76,93800.0],["2026-07-01",40.83,41.78,40.57,41.68,33700.0],["2026-07-02",41.78,42.17,40.75,41.09,49200.0],["2026-07-06",41.12,41.52,40.48,40.86,41600.0],["2026-07-07",41.14,41.33,40.68,40.75,31600.0],["2026-07-08",40.46,40.66,39.72,40.09,54000.0],["2026-07-09",40.09,41.1,39.84,40.77,28200.0],["2026-07-10",40.77,41.15,40.55,41.08,29300.0],["2026-07-13",41.08,41.64,40.8,41.28,73600.0],["2026-07-14",41.28,41.75,41.0,41.08,59600.0],["2026-07-15",41.27,42.06,40.96,41.57,80600.0],["2026-07-16",41.57,43.13,41.05,42.85,70600.0],["2026-07-17",42.47,42.75,41.7,42.12,55000.0],["2026-07-20",42.18,42.34,40.89,41.67,86700.0],["2026-07-21",41.48,42.12,40.33,41.86,73100.0],["2026-07-22",41.85,42.0,40.85,41.47,79200.0],["2026-07-23",41.03,41.72,40.6,41.72,62100.0],["2026-07-27",40.66,41.59,40.04,41.16,202300.0],["2026-07-28",41.4,41.74,40.775,40.98,71146.0],["2026-07-29",40.84,41.6,40.575,41.05,75095.960319]]}