{"t":"CCBG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-06-06",3.0279,3.0279,3.0279,3.0279,3281.0],["1994-06-07",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-08",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-09",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-10",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-13",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-14",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-15",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-16",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-17",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-20",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-21",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-22",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-23",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-24",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-27",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-28",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-29",3.0279,3.0279,3.0279,3.0279,0.0],["1994-06-30",3.0279,3.0279,3.0279,3.0279,0.0],["1994-07-01",3.0279,3.0279,3.0279,3.0279,0.0],["1994-07-05",3.0398,3.0398,3.0398,3.0398,0.0],["1994-07-06",3.0398,3.0398,3.0398,3.0398,0.0],["1994-07-07",3.0398,3.0398,3.0398,3.0398,0.0],["1994-07-08",3.0398,3.0398,3.0398,3.0398,0.0],["1994-07-11",3.0398,3.0398,3.0398,3.0398,0.0],["1994-07-12",3.0398,3.0398,3.0398,3.0398,0.0],["1994-07-13",3.0398,3.0398,3.0398,3.0398,0.0],["1994-07-14",2.8227,2.8227,2.8227,2.8227,1875.0],["1994-07-15",2.8227,2.8227,2.8227,2.8227,0.0],["1994-07-18",2.8227,2.8227,2.8227,2.8227,0.0],["1994-07-19",2.8227,2.8227,2.8227,2.8227,0.0],["1994-07-20",2.8227,2.8227,2.8227,2.8227,0.0],["1994-07-21",2.8227,2.8227,2.8227,2.8227,0.0],["1994-07-22",2.8227,2.8227,2.8227,2.8227,0.0],["1994-07-25",2.8227,2.8227,2.8227,2.8227,0.0],["1994-07-26",2.8295,2.8295,2.8295,2.8295,1875.0],["1994-07-27",2.8295,2.8295,2.8295,2.8295,0.0],["1994-07-28",2.8295,2.8295,2.8295,2.8295,0.0],["1994-07-29",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-01",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-02",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-03",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-04",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-05",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-08",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-09",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-10",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-11",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-12",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-15",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-16",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-17",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-18",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-19",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-22",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-23",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-24",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-25",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-26",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-29",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-30",2.8295,2.8295,2.8295,2.8295,0.0],["1994-08-31",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-01",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-02",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-06",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-07",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-08",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-09",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-12",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-13",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-14",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-15",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-16",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-19",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-20",2.8295,2.8295,2.8295,2.8295,0.0],["1994-09-21",3.1484,3.1484,3.1484,3.1484,4219.0],["1994-09-22",3.1484,3.1484,3.1484,3.1484,0.0],["1994-09-23",3.1484,3.1484,3.1484,3.1484,0.0],["1994-09-26",3.1484,3.1484,3.1484,3.1484,0.0],["1994-09-27",3.1484,3.1484,3.1484,3.1484,0.0],["1994-09-28",3.1484,3.1484,3.1484,3.1484,0.0],["1994-09-29",3.1484,3.1484,3.1484,3.1484,0.0],["1994-09-30",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-03",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-04",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-05",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-06",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-07",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-10",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-11",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-12",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-13",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-14",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-17",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-18",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-19",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-20",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-21",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-24",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-25",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-26",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-27",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-28",3.1484,3.1484,3.1484,3.1484,0.0],["1994-10-31",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-01",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-02",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-03",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-04",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-07",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-08",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-09",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-10",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-11",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-14",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-15",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-16",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-17",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-18",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-21",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-22",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-23",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-25",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-28",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-29",3.1484,3.1484,3.1484,3.1484,0.0],["1994-11-30",3.1484,3.1484,3.1484,3.1484,0.0],["1994-12-01",3.1484,3.1484,3.1484,3.1484,0.0],["1994-12-02",3.1484,3.1484,3.1484,3.1484,0.0],["1994-12-05",3.1484,3.1484,3.1484,3.1484,0.0],["1994-12-06",3.1484,3.1484,3.1484,3.1484,0.0],["1994-12-07",3.1484,3.1484,3.1484,3.1484,0.0],["1994-12-08",3.1484,3.1484,3.1484,3.1484,0.0],["1994-12-09",3.1484,3.1484,3.1484,3.1484,0.0],["1994-12-12",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-13",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-14",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-15",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-16",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-19",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-20",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-21",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-22",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-23",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-27",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-28",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-29",3.2377,3.2377,3.2377,3.2377,0.0],["1994-12-30",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-03",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-04",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-05",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-06",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-09",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-10",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-11",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-12",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-13",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-16",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-17",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-18",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-19",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-20",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-23",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-24",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-25",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-26",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-27",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-30",3.2377,3.2377,3.2377,3.2377,0.0],["1995-01-31",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-01",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-02",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-03",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-06",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-07",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-08",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-09",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-10",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-13",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-14",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-15",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-16",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-17",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-21",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-22",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-23",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-24",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-27",3.2377,3.2377,3.2377,3.2377,0.0],["1995-02-28",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-01",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-02",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-03",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-06",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-07",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-08",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-09",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-10",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-13",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-14",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-15",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-16",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-17",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-20",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-21",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-22",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-23",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-24",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-27",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-28",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-29",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-30",3.2377,3.2377,3.2377,3.2377,0.0],["1995-03-31",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-03",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-04",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-05",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-06",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-07",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-10",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-11",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-12",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-13",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-17",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-18",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-19",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-20",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-21",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-24",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-25",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-26",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-27",3.2377,3.2377,3.2377,3.2377,0.0],["1995-04-28",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-01",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-02",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-03",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-04",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-05",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-08",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-09",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-10",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-11",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-12",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-15",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-16",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-17",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-18",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-19",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-22",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-23",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-24",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-25",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-26",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-30",3.2377,3.2377,3.2377,3.2377,0.0],["1995-05-31",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-01",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-02",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-05",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-06",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-07",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-08",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-09",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-12",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-13",3.2377,3.2377,3.2377,3.2377,0.0],["1995-06-14",3.25,3.25,3.25,3.25,0.0],["1995-06-15",3.25,3.25,3.25,3.25,0.0],["1995-06-16",3.25,3.25,3.25,3.25,0.0],["1995-06-19",3.25,3.25,3.25,3.25,0.0],["1995-06-20",3.25,3.25,3.25,3.25,0.0],["1995-06-21",3.25,3.25,3.25,3.25,0.0],["1995-06-22",3.25,3.25,3.25,3.25,0.0],["1995-06-23",3.25,3.25,3.25,3.25,0.0],["1995-06-26",3.25,3.25,3.25,3.25,0.0],["1995-06-27",3.25,3.25,3.25,3.25,0.0],["1995-06-28",3.25,3.25,3.25,3.25,0.0],["1995-06-29",3.25,3.25,3.25,3.25,0.0],["1995-06-30",3.25,3.25,3.25,3.25,0.0],["1995-07-03",3.25,3.25,3.25,3.25,0.0],["1995-07-05",3.25,3.25,3.25,3.25,0.0],["1995-07-06",3.25,3.25,3.25,3.25,0.0],["1995-07-07",3.25,3.25,3.25,3.25,0.0],["1995-07-10",3.25,3.25,3.25,3.25,0.0],["1995-07-11",3.25,3.25,3.25,3.25,0.0],["1995-07-12",3.25,3.25,3.25,3.25,0.0],["1995-07-13",3.25,3.25,3.25,3.25,0.0],["1995-07-14",3.25,3.25,3.25,3.25,0.0],["1995-07-17",3.25,3.25,3.25,3.25,0.0],["1995-07-18",3.25,3.25,3.25,3.25,0.0],["1995-07-19",3.25,3.25,3.25,3.25,0.0],["1995-07-20",3.25,3.25,3.25,3.25,0.0],["1995-07-21",3.25,3.25,3.25,3.25,0.0],["1995-07-24",3.25,3.25,3.25,3.25,0.0],["1995-07-25",3.25,3.25,3.25,3.25,0.0],["1995-07-26",3.25,3.25,3.25,3.25,0.0],["1995-07-27",3.25,3.25,3.25,3.25,0.0],["1995-07-28",3.25,3.25,3.25,3.25,0.0],["1995-07-31",3.25,3.25,3.25,3.25,0.0],["1995-08-01",3.25,3.25,3.25,3.25,0.0],["1995-08-02",3.25,3.25,3.25,3.25,0.0],["1995-08-03",3.25,3.25,3.25,3.25,0.0],["1995-08-04",3.25,3.25,3.25,3.25,0.0],["1995-08-07",3.25,3.25,3.25,3.25,0.0],["1995-08-08",3.25,3.25,3.25,3.25,0.0],["1995-08-09",3.25,3.25,3.25,3.25,0.0],["1995-08-10",3.25,3.25,3.25,3.25,0.0],["1995-08-11",3.25,3.25,3.25,3.25,0.0],["1995-08-14",3.25,3.25,3.25,3.25,0.0],["1995-08-15",3.25,3.25,3.25,3.25,0.0],["1995-08-16",3.25,3.25,3.25,3.25,0.0],["1995-08-17",3.25,3.25,3.25,3.25,0.0],["1995-08-18",3.25,3.25,3.25,3.25,0.0],["1995-08-21",3.25,3.25,3.25,3.25,0.0],["1995-08-22",3.25,3.25,3.25,3.25,0.0],["1995-08-23",3.25,3.25,3.25,3.25,0.0],["1995-08-24",3.3061,3.3061,3.3061,3.3061,2344.0],["1995-08-25",3.3061,3.3061,3.3061,3.3061,0.0],["1995-08-28",3.3061,3.3061,3.3061,3.3061,0.0],["1995-08-29",3.3061,3.3061,3.3061,3.3061,0.0],["1995-08-30",3.3061,3.3061,3.3061,3.3061,0.0],["1995-08-31",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-01",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-05",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-06",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-07",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-08",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-11",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-12",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-13",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-14",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-15",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-18",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-19",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-20",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-21",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-22",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-25",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-26",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-27",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-28",3.3061,3.3061,3.3061,3.3061,0.0],["1995-09-29",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-02",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-03",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-04",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-05",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-06",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-09",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-10",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-11",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-12",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-13",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-16",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-17",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-18",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-19",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-20",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-23",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-24",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-25",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-26",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-27",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-30",3.3061,3.3061,3.3061,3.3061,0.0],["1995-10-31",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-01",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-02",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-03",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-06",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-07",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-08",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-09",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-10",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-13",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-14",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-15",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-16",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-17",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-20",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-21",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-22",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-24",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-27",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-28",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-29",3.3061,3.3061,3.3061,3.3061,0.0],["1995-11-30",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-01",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-04",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-05",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-06",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-07",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-08",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-11",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-12",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-13",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-14",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-15",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-18",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-19",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-20",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-21",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-22",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-26",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-27",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-28",3.3061,3.3061,3.3061,3.3061,0.0],["1995-12-29",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-02",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-03",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-04",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-05",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-08",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-09",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-10",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-11",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-12",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-15",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-16",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-17",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-18",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-19",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-22",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-23",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-24",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-25",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-26",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-29",3.3061,3.3061,3.3061,3.3061,0.0],["1996-01-30",3.3621,3.3621,3.3621,3.3621,5625.0],["1996-01-31",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-01",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-02",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-05",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-06",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-07",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-08",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-09",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-12",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-13",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-14",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-15",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-16",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-20",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-21",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-22",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-23",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-26",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-27",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-28",3.3621,3.3621,3.3621,3.3621,0.0],["1996-02-29",3.3621,3.3621,3.3621,3.3621,0.0],["1996-03-01",3.3621,3.3621,3.3621,3.3621,0.0],["1996-03-04",3.3621,3.3621,3.3621,3.3621,0.0],["1996-03-05",3.3621,3.3621,3.3621,3.3621,0.0],["1996-03-06",3.3621,3.3621,3.3621,3.3621,0.0],["1996-03-07",3.3621,3.3621,3.3621,3.3621,0.0],["1996-03-08",3.3621,3.3621,3.3621,3.3621,0.0],["1996-03-11",3.3621,3.3621,3.3621,3.3621,0.0],["1996-03-12",3.3621,3.3621,3.3621,3.3621,0.0],["1996-03-13",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-14",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-15",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-18",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-19",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-20",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-21",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-22",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-25",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-26",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-27",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-28",3.3926,3.3926,3.3926,3.3926,0.0],["1996-03-29",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-01",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-02",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-03",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-04",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-08",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-09",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-10",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-11",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-12",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-15",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-16",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-17",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-18",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-19",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-22",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-23",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-24",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-25",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-26",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-29",3.3926,3.3926,3.3926,3.3926,0.0],["1996-04-30",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-01",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-02",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-03",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-06",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-07",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-08",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-09",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-10",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-13",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-14",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-15",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-16",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-17",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-20",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-21",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-22",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-23",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-24",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-28",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-29",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-30",3.3926,3.3926,3.3926,3.3926,0.0],["1996-05-31",3.3926,3.3926,3.3926,3.3926,0.0],["1996-06-03",3.3926,3.3926,3.3926,3.3926,0.0],["1996-06-04",3.3926,3.3926,3.3926,3.3926,0.0],["1996-06-05",3.3926,3.3926,3.3926,3.3926,0.0],["1996-06-06",3.3926,3.3926,3.3926,3.3926,0.0],["1996-06-07",3.3926,3.3926,3.3926,3.3926,0.0],["1996-06-10",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-11",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-12",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-13",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-14",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-17",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-18",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-19",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-20",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-21",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-24",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-25",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-26",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-27",3.4234,3.4234,3.4234,3.4234,0.0],["1996-06-28",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-01",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-02",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-03",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-05",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-08",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-09",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-10",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-11",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-12",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-15",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-16",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-17",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-18",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-19",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-22",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-23",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-24",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-25",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-26",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-29",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-30",3.4234,3.4234,3.4234,3.4234,0.0],["1996-07-31",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-01",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-02",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-05",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-06",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-07",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-08",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-09",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-12",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-13",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-14",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-15",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-16",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-19",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-20",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-21",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-22",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-23",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-26",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-27",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-28",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-29",3.4234,3.4234,3.4234,3.4234,0.0],["1996-08-30",3.4234,3.4234,3.4234,3.4234,0.0],["1996-09-03",3.4234,3.4234,3.4234,3.4234,0.0],["1996-09-04",3.4234,3.4234,3.4234,3.4234,0.0],["1996-09-05",3.4234,3.4234,3.4234,3.4234,0.0],["1996-09-06",3.4234,3.4234,3.4234,3.4234,0.0],["1996-09-09",3.4234,3.4234,3.4234,3.4234,0.0],["1996-09-10",3.4234,3.4234,3.4234,3.4234,0.0],["1996-09-11",3.4234,3.4234,3.4234,3.4234,0.0],["1996-09-12",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-13",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-16",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-17",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-18",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-19",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-20",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-23",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-24",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-25",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-26",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-27",3.4545,3.4545,3.4545,3.4545,0.0],["1996-09-30",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-01",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-02",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-03",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-04",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-07",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-08",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-09",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-10",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-11",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-14",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-15",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-16",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-17",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-18",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-21",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-22",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-23",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-24",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-25",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-28",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-29",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-30",3.4545,3.4545,3.4545,3.4545,0.0],["1996-10-31",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-01",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-04",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-05",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-06",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-07",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-08",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-11",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-12",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-13",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-14",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-15",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-18",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-19",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-20",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-21",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-22",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-25",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-26",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-27",3.4545,3.4545,3.4545,3.4545,0.0],["1996-11-29",3.4545,3.4545,3.4545,3.4545,0.0],["1996-12-02",3.4545,3.4545,3.4545,3.4545,0.0],["1996-12-03",3.4545,3.4545,3.4545,3.4545,0.0],["1996-12-04",3.4545,3.4545,3.4545,3.4545,0.0],["1996-12-05",3.4545,3.4545,3.4545,3.4545,0.0],["1996-12-06",3.4545,3.4545,3.4545,3.4545,0.0],["1996-12-09",3.4545,3.4545,3.4545,3.4545,0.0],["1996-12-10",3.4545,3.4545,3.4545,3.4545,0.0],["1996-12-11",3.4545,3.4545,3.4545,3.4545,0.0],["1996-12-12",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-13",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-16",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-17",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-18",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-19",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-20",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-23",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-24",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-26",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-27",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-30",3.4894,3.4894,3.4894,3.4894,0.0],["1996-12-31",3.4894,3.4894,3.4894,3.4894,0.0],["1997-01-02",5.932,5.932,5.932,5.932,7031.0],["1997-01-03",5.932,5.932,5.932,5.932,0.0],["1997-01-06",5.932,5.932,5.932,5.932,0.0],["1997-01-07",5.932,5.932,5.932,5.932,0.0],["1997-01-08",5.932,5.932,5.932,5.932,0.0],["1997-01-09",5.3505,5.3505,5.3505,5.3505,4687.0],["1997-01-10",5.932,5.932,5.932,5.932,3281.0],["1997-01-13",5.932,5.932,5.932,5.932,0.0],["1997-01-14",5.932,5.932,5.932,5.932,2344.0],["1997-01-15",5.932,5.932,5.932,5.932,0.0],["1997-01-16",5.932,5.932,5.932,5.932,0.0],["1997-01-17",5.932,5.932,5.932,5.932,0.0],["1997-01-20",5.932,5.932,5.932,5.932,0.0],["1997-01-21",5.932,5.932,5.932,5.932,0.0],["1997-01-22",5.932,5.932,5.932,5.932,0.0],["1997-01-23",5.932,5.932,5.932,5.932,0.0],["1997-01-24",5.932,5.932,5.932,5.932,7031.0],["1997-01-27",5.9902,5.9902,5.9902,5.9902,937.0],["1997-01-28",5.9902,5.9902,5.9902,5.9902,0.0],["1997-01-29",5.9902,5.9902,5.9902,5.9902,0.0],["1997-01-30",5.9902,5.9902,5.9902,5.9902,0.0],["1997-01-31",5.9902,5.9902,5.9902,5.9902,0.0],["1997-02-03",6.281,6.5136,6.281,6.3973,85781.0],["1997-02-04",6.3973,6.5136,6.3391,6.4845,69375.0],["1997-02-05",6.4845,6.4845,6.3973,6.4845,65156.0],["1997-02-06",6.4845,6.4845,6.4845,6.4845,469.0],["1997-02-07",6.4845,6.4845,6.4845,6.4845,5156.0],["1997-02-10",6.6299,6.6299,6.6299,6.6299,4687.0],["1997-02-11",6.7462,6.8044,6.5718,6.6299,42187.0],["1997-02-12",6.8044,6.8044,6.8044,6.8044,469.0],["1997-02-13",6.8044,6.8044,6.6881,6.6881,6562.0],["1997-02-14",6.8044,6.8044,6.8044,6.8044,469.0],["1997-02-18",6.8044,6.8044,6.7462,6.7462,7500.0],["1997-02-19",6.6881,6.7462,6.6299,6.6299,12187.0],["1997-02-20",6.7753,6.8044,6.7753,6.8044,7031.0],["1997-02-21",6.8044,6.9207,6.6881,6.8625,19687.0],["1997-02-24",6.9789,7.386,6.9789,7.386,46406.0],["1997-02-25",7.3859,7.415,7.226,7.2696,45469.0],["1997-02-26",7.415,7.4441,7.1824,7.1824,29062.0],["1997-02-27",7.3278,7.3278,6.9788,7.2115,38906.0],["1997-02-28",7.2115,7.2115,7.2115,7.2115,937.0],["1997-03-03",7.2115,7.2115,7.1097,7.1097,17344.0],["1997-03-04",6.9788,7.2115,6.9788,7.0952,11250.0],["1997-03-05",7.0952,7.0952,7.0952,7.0952,937.0],["1997-03-06",7.2115,7.2115,7.1533,7.1533,2344.0],["1997-03-07",7.0952,7.2115,7.0952,7.1242,3281.0],["1997-03-10",7.2115,7.2115,6.9207,7.1242,14531.0],["1997-03-11",7.2115,7.2115,7.0952,7.2115,15000.0],["1997-03-12",7.0712,7.2465,7.0712,7.2465,6094.0],["1997-03-13",7.2465,7.2465,7.2465,7.2465,0.0],["1997-03-14",7.2465,7.2465,7.2465,7.2465,937.0],["1997-03-17",7.2465,7.2465,7.1297,7.2465,19219.0],["1997-03-18",7.2465,7.2465,7.1297,7.1881,5625.0],["1997-03-19",7.0712,7.2465,7.0712,7.2465,1875.0],["1997-03-20",7.1297,7.1297,7.1297,7.1297,469.0],["1997-03-21",7.1297,7.1297,7.1297,7.1297,9375.0],["1997-03-24",7.1297,7.1297,7.1297,7.1297,0.0],["1997-03-25",7.1297,7.1297,7.1297,7.1297,0.0],["1997-03-26",7.1297,7.1297,7.1297,7.1297,0.0],["1997-03-27",6.9543,7.0712,6.9543,7.0712,10312.0],["1997-03-31",7.0712,7.0712,7.0712,7.0712,0.0],["1997-04-01",7.0712,7.0712,7.0712,7.0712,2344.0],["1997-04-02",6.8128,7.1652,6.8128,7.0477,2812.0],["1997-04-03",7.1652,7.1652,7.0477,7.1065,5625.0],["1997-04-04",7.1065,7.1065,7.1065,7.1065,0.0],["1997-04-07",7.1065,7.1652,7.1065,7.1652,5156.0],["1997-04-08",7.1652,7.1652,6.9303,7.1652,4687.0],["1997-04-09",6.989,7.1652,6.989,7.1652,11250.0],["1997-04-10",7.1652,7.1652,7.1652,7.1652,3281.0],["1997-04-11",7.1652,7.1652,6.9303,7.1652,5859.0],["1997-04-14",7.1652,7.1652,7.1652,7.1652,0.0],["1997-04-15",7.1652,7.1652,7.1065,7.1065,1875.0],["1997-04-16",7.1652,7.1652,6.9303,6.9303,703.0],["1997-04-17",7.1065,7.1652,7.0771,7.0771,5156.0],["1997-04-18",7.1652,7.1652,7.1065,7.1652,3047.0],["1997-04-21",7.1652,7.1652,7.1652,7.1652,1406.0],["1997-04-22",6.989,6.989,6.989,6.989,703.0],["1997-04-23",7.0477,7.0477,7.0477,7.0477,2344.0],["1997-04-24",7.1652,7.1652,6.989,6.989,5391.0],["1997-04-25",7.1652,7.1652,7.1652,7.1652,469.0],["1997-04-28",7.1065,7.1065,7.1065,7.1065,469.0],["1997-04-29",6.989,7.1652,6.989,7.1652,4219.0],["1997-04-30",7.1652,7.1652,7.1652,7.1652,234.0],["1997-05-01",6.989,7.1652,6.989,7.1358,14297.0],["1997-05-02",7.1358,7.1358,7.1358,7.1358,0.0],["1997-05-05",7.2826,7.2826,6.989,6.989,2109.0],["1997-05-06",6.989,7.2533,6.989,7.1652,2578.0],["1997-05-07",7.2827,7.2827,7.0477,7.0477,3047.0],["1997-05-08",7.1652,7.1652,7.1065,7.1065,2109.0],["1997-05-09",7.1652,7.1652,7.1065,7.1065,4453.0],["1997-05-12",7.1652,7.1652,7.1065,7.1065,4687.0],["1997-05-13",7.1652,7.1652,7.0477,7.0477,703.0],["1997-05-14",7.0477,7.1652,7.0477,7.1652,1172.0],["1997-05-15",7.1652,7.1652,7.0477,7.1652,8437.0],["1997-05-16",7.1652,7.1652,7.1652,7.1652,0.0],["1997-05-19",7.1652,7.1652,7.1652,7.1652,0.0],["1997-05-20",7.1652,7.1652,7.1652,7.1652,0.0],["1997-05-21",7.3414,7.3414,7.3414,7.3414,234.0],["1997-05-22",7.0477,7.2827,7.0477,7.2827,9375.0],["1997-05-23",7.1652,7.2827,7.1652,7.1652,9375.0],["1997-05-27",7.1065,7.1065,7.1065,7.1065,2109.0],["1997-05-28",7.1065,7.1065,7.1065,7.1065,2344.0],["1997-05-29",7.1065,7.1065,7.1065,7.1065,0.0],["1997-05-30",7.1065,7.1065,7.1065,7.1065,2109.0],["1997-06-02",7.2239,7.2239,7.2239,7.2239,234.0],["1997-06-03",7.0477,7.2239,7.0477,7.0477,1406.0],["1997-06-04",7.0477,7.0477,7.0477,7.0477,0.0],["1997-06-05",7.0477,7.0477,7.0477,7.0477,0.0],["1997-06-06",7.2239,7.2239,7.1065,7.1358,9844.0],["1997-06-09",7.0771,7.0771,7.0477,7.0477,1875.0],["1997-06-10",7.0477,7.2239,7.0477,7.2239,7734.0],["1997-06-11",7.2239,7.2827,7.2239,7.2827,3750.0],["1997-06-12",7.3181,7.3181,7.2,7.2,4922.0],["1997-06-13",7.3181,7.3181,7.2,7.2,937.0],["1997-06-16",7.259,7.3771,7.141,7.3771,2812.0],["1997-06-17",7.141,7.3181,7.141,7.3181,7969.0],["1997-06-18",7.1705,7.3181,7.1705,7.3181,10312.0],["1997-06-19",7.3181,7.3181,7.3181,7.3181,0.0],["1997-06-20",7.259,7.259,7.259,7.259,703.0],["1997-06-23",7.259,7.259,7.259,7.259,0.0],["1997-06-24",7.3181,7.3181,7.2,7.2,1875.0],["1997-06-25",7.3771,7.4361,7.3771,7.3771,6094.0],["1997-06-26",7.4951,7.4951,7.4951,7.4951,9375.0],["1997-06-27",7.4951,7.4951,7.4951,7.4951,234.0],["1997-06-30",7.5541,7.6131,7.3771,7.3771,10078.0],["1997-07-01",7.6131,7.6131,7.6131,7.6131,469.0],["1997-07-02",7.6131,7.6131,7.3771,7.3771,1172.0],["1997-07-03",7.5246,7.5246,7.4361,7.4361,7500.0],["1997-07-07",7.5541,7.5541,7.4361,7.5246,9141.0],["1997-07-08",7.6131,7.6131,7.4361,7.4656,3516.0],["1997-07-09",7.6131,7.6131,7.6131,7.6131,234.0],["1997-07-10",7.6131,7.6131,7.6131,7.6131,0.0],["1997-07-11",7.6131,7.6131,7.6131,7.6131,0.0],["1997-07-14",7.6131,7.6131,7.5246,7.5246,1641.0],["1997-07-15",7.4361,7.4361,7.4361,7.4361,234.0],["1997-07-16",7.4361,7.6131,7.4361,7.6131,1172.0],["1997-07-17",7.6131,7.6131,7.4361,7.6131,2578.0],["1997-07-18",7.6131,7.6131,7.6131,7.6131,3516.0],["1997-07-21",7.6131,7.6131,7.6131,7.6131,0.0],["1997-07-22",7.5836,7.5836,7.5836,7.5836,234.0],["1997-07-23",7.6131,7.6131,7.4951,7.6131,12422.0],["1997-07-24",7.6131,7.6131,7.6131,7.6131,234.0],["1997-07-25",7.6131,7.6131,7.5246,7.5836,7266.0],["1997-07-28",7.6722,7.6722,7.6722,7.6722,234.0],["1997-07-29",7.6722,7.6722,7.6722,7.6722,2109.0],["1997-07-30",7.7312,8.3213,7.7312,8.3213,18047.0],["1997-07-31",8.0853,8.3804,8.0853,8.3213,6562.0],["1997-08-01",8.3214,8.3214,8.1148,8.1148,1406.0],["1997-08-04",8.2623,8.2623,8.1443,8.2623,1875.0],["1997-08-05",8.2623,8.2623,8.2623,8.2623,0.0],["1997-08-06",8.1148,8.1148,8.1148,8.1148,469.0],["1997-08-07",8.2623,8.2623,8.1148,8.2623,7500.0],["1997-08-08",8.2033,8.2623,8.2033,8.2623,3281.0],["1997-08-11",8.2033,8.2623,8.2033,8.2623,3984.0],["1997-08-12",8.2623,8.2623,8.2623,8.2623,0.0],["1997-08-13",8.2623,8.2623,8.2623,8.2623,0.0],["1997-08-14",8.2033,8.3213,8.2033,8.3213,2344.0],["1997-08-15",8.3213,8.3213,8.3213,8.3213,0.0],["1997-08-18",8.3213,8.3213,8.2623,8.3213,1641.0],["1997-08-19",8.1443,8.3213,8.1148,8.3213,2812.0],["1997-08-20",8.3213,8.3213,8.2623,8.2623,1875.0],["1997-08-21",8.1148,8.2033,8.1148,8.1148,5625.0],["1997-08-22",8.1148,8.1148,8.1148,8.1148,0.0],["1997-08-25",8.3213,8.3213,8.3213,8.3213,234.0],["1997-08-26",8.0853,8.0853,8.0853,8.0853,234.0],["1997-08-27",8.0853,8.0853,8.0853,8.0853,0.0],["1997-08-28",8.0853,8.0853,8.0853,8.0853,0.0],["1997-08-29",8.2033,8.3213,8.2033,8.3213,469.0],["1997-09-02",8.3213,8.3213,8.0853,8.0853,11250.0],["1997-09-03",8.0853,8.0853,8.0853,8.0853,0.0],["1997-09-04",8.0853,8.3213,8.0853,8.3213,7266.0],["1997-09-05",8.3213,8.3213,8.3213,8.3213,234.0],["1997-09-08",8.3213,8.3213,8.3213,8.3213,3047.0],["1997-09-09",8.0853,8.3213,8.0853,8.3213,47109.0],["1997-09-10",8.3213,8.3213,8.1738,8.1738,14297.0],["1997-09-11",8.3213,8.3213,8.2033,8.3213,5625.0],["1997-09-12",8.1198,8.1495,8.1198,8.1495,168750.0],["1997-09-15",8.2236,8.2236,8.2236,8.2236,7266.0],["1997-09-16",8.2236,8.2236,8.2236,8.2236,0.0],["1997-09-17",8.3569,8.3569,8.3569,8.3569,1641.0],["1997-09-18",8.3569,8.3569,8.3569,8.3569,0.0],["1997-09-19",8.1791,8.1791,8.1791,8.1791,234.0],["1997-09-22",8.1791,8.1791,8.1791,8.1791,0.0],["1997-09-23",8.3569,8.3569,8.3569,8.3569,469.0],["1997-09-24",8.1791,8.2976,8.1791,8.2976,3984.0],["1997-09-25",8.2976,8.2976,8.2976,8.2976,0.0],["1997-09-26",8.2976,8.2976,8.2384,8.2384,1875.0],["1997-09-29",8.2384,8.2384,8.2384,8.2384,0.0],["1997-09-30",8.2384,8.2384,8.2384,8.2384,0.0],["1997-10-01",8.2384,8.2384,8.2384,8.2384,0.0],["1997-10-02",8.2384,8.2384,8.2384,8.2384,0.0],["1997-10-03",8.3569,8.3569,8.3569,8.3569,234.0],["1997-10-06",8.3569,8.3569,8.3569,8.3569,0.0],["1997-10-07",8.3569,8.3569,8.3569,8.3569,469.0],["1997-10-08",8.2976,8.2976,8.2976,8.2976,469.0],["1997-10-09",8.2976,8.2976,8.1791,8.1791,9609.0],["1997-10-10",8.1791,8.1791,8.1791,8.1791,3047.0],["1997-10-13",8.1791,8.2976,8.1791,8.1791,4687.0],["1997-10-14",8.3273,8.3273,8.2087,8.2087,1406.0],["1997-10-15",8.3273,8.3273,8.3273,8.3273,234.0],["1997-10-16",8.3273,8.3717,8.3273,8.3717,7500.0],["1997-10-17",8.3717,8.3717,8.3717,8.3717,0.0],["1997-10-20",8.3717,8.3717,8.3717,8.3717,0.0],["1997-10-21",8.4162,8.4754,8.4162,8.4754,8672.0],["1997-10-22",8.5643,8.594,8.5643,8.594,1641.0],["1997-10-23",8.594,8.594,8.594,8.594,0.0],["1997-10-24",8.594,8.594,8.594,8.594,1406.0],["1997-10-27",8.594,8.594,8.594,8.594,0.0],["1997-10-28",8.2976,8.2976,8.1791,8.1791,6797.0],["1997-10-29",8.2976,8.2976,8.2976,8.2976,3516.0],["1997-10-30",8.2976,8.2976,8.2976,8.2976,0.0],["1997-10-31",8.2976,8.2976,8.2976,8.2976,12187.0],["1997-11-03",8.2384,8.2384,8.2384,8.2384,469.0],["1997-11-04",8.2384,8.2384,8.2384,8.2384,0.0],["1997-11-05",8.2976,8.2976,8.2976,8.2976,234.0],["1997-11-06",8.2976,8.4162,8.2976,8.4162,34922.0],["1997-11-07",8.5347,8.5347,8.5347,8.5347,2109.0],["1997-11-10",8.431,8.431,8.431,8.431,703.0],["1997-11-11",8.431,8.431,8.431,8.431,0.0],["1997-11-12",8.5347,8.5347,8.5347,8.5347,703.0],["1997-11-13",8.5347,8.5347,8.5347,8.5347,0.0],["1997-11-14",8.5347,8.5347,8.5347,8.5347,234.0],["1997-11-17",8.5347,8.5347,8.5347,8.5347,0.0],["1997-11-18",8.5347,8.5347,8.5347,8.5347,0.0],["1997-11-19",8.5347,8.5347,8.5347,8.5347,0.0],["1997-11-20",8.5347,8.5347,8.5347,8.5347,0.0],["1997-11-21",8.3865,8.3865,8.3865,8.3865,234.0],["1997-11-24",8.5347,8.5347,8.5347,8.5347,469.0],["1997-11-25",8.5347,8.5347,8.5347,8.5347,469.0],["1997-11-26",8.3569,8.3569,8.3569,8.3569,2344.0],["1997-11-28",8.5347,8.5347,8.5347,8.5347,469.0],["1997-12-01",8.5347,9.0089,8.4754,9.0089,19453.0],["1997-12-02",9.0089,9.0089,9.0089,9.0089,0.0],["1997-12-03",9.3348,9.3348,9.1274,9.2459,3281.0],["1997-12-04",9.4237,9.4237,9.2459,9.2459,2109.0],["1997-12-05",9.6608,9.6608,9.6608,9.6608,234.0],["1997-12-08",9.7201,10.0757,9.7201,9.7794,34687.0],["1997-12-09",9.7794,9.7794,9.7794,9.7794,0.0],["1997-12-10",9.7794,9.7794,9.7497,9.7497,469.0],["1997-12-11",9.6402,9.6402,9.3129,9.6105,16172.0],["1997-12-12",9.6105,9.6105,9.6105,9.6105,0.0],["1997-12-15",9.5212,9.5212,9.5212,9.5212,1172.0],["1997-12-16",9.5212,9.5212,9.2832,9.5212,9844.0],["1997-12-17",9.5212,9.5212,9.5212,9.5212,0.0],["1997-12-18",9.5807,9.5807,9.3427,9.4022,7969.0],["1997-12-19",9.2237,9.5807,9.2237,9.5807,469.0],["1997-12-22",9.5212,9.5212,9.3427,9.3427,1406.0],["1997-12-23",9.5212,9.5212,9.5212,9.5212,1641.0],["1997-12-24",9.5212,9.5212,9.5212,9.5212,0.0],["1997-12-26",9.5212,9.5212,9.4022,9.4022,3047.0],["1997-12-29",9.5807,9.7592,9.5807,9.6402,16172.0],["1997-12-30",9.6402,9.6402,9.6402,9.6402,0.0],["1997-12-31",9.6402,9.6402,9.6402,9.6402,0.0],["1998-01-02",9.9378,9.9378,9.9378,9.9378,234.0],["1998-01-05",9.9973,9.9973,9.9378,9.9378,15234.0],["1998-01-06",9.9973,9.9973,9.9973,9.9973,4453.0],["1998-01-07",9.5807,9.9973,9.5807,9.7592,2344.0],["1998-01-08",9.7592,9.9973,9.5807,9.7592,9844.0],["1998-01-09",9.8783,9.8783,9.4022,9.7592,3281.0],["1998-01-12",9.3427,9.9973,9.3427,9.9973,3281.0],["1998-01-13",9.4468,9.4468,9.4468,9.4468,234.0],["1998-01-14",10.4138,10.4138,10.4138,10.4138,234.0],["1998-01-15",9.4468,9.9973,9.4468,9.7592,11016.0],["1998-01-16",9.7592,9.7592,9.7592,9.7592,3516.0],["1998-01-20",10.57,10.57,10.57,10.57,234.0],["1998-01-21",10.57,10.57,10.57,10.57,0.0],["1998-01-22",9.7592,9.7592,9.7592,9.7592,7500.0],["1998-01-23",10.8304,10.9494,10.146,10.146,1641.0],["1998-01-26",9.9378,10.7114,9.9378,10.4436,6328.0],["1998-01-27",10.1163,10.4436,10.1163,10.4436,937.0],["1998-01-28",10.4436,10.4436,10.4138,10.4138,937.0],["1998-01-29",10.4138,10.4138,10.4138,10.4138,1172.0],["1998-01-30",10.7114,10.7114,10.7114,10.7114,234.0],["1998-02-02",10.7114,10.7114,10.7114,10.7114,0.0],["1998-02-03",10.4733,10.4733,10.4733,10.4733,1875.0],["1998-02-04",10.4733,10.7114,10.4733,10.4733,4922.0],["1998-02-05",10.4733,10.4733,10.1163,10.1163,5391.0],["1998-02-06",11.1874,11.3957,10.4733,11.3957,2344.0],["1998-02-09",11.3064,11.3064,10.9494,10.9494,24375.0],["1998-02-10",10.7262,10.7262,10.5923,10.5923,469.0],["1998-02-11",10.5924,10.5924,10.2353,10.5626,24141.0],["1998-02-12",10.5626,10.5626,10.5626,10.5626,0.0],["1998-02-13",10.1758,10.4733,10.1758,10.4733,1406.0],["1998-02-17",10.1758,10.4733,10.1758,10.4733,3047.0],["1998-02-18",10.1907,10.4733,10.1907,10.4733,703.0],["1998-02-19",10.1907,10.3841,10.1907,10.3841,3750.0],["1998-02-20",10.4138,10.4733,10.4138,10.4733,3750.0],["1998-02-23",10.4733,10.4733,10.1758,10.4733,6562.0],["1998-02-24",10.4733,10.4733,10.2353,10.2353,703.0],["1998-02-25",10.1163,10.4436,10.1163,10.3543,47578.0],["1998-02-26",10.4436,10.4436,10.4287,10.4436,3281.0],["1998-02-27",10.4436,10.4436,10.4436,10.4436,469.0],["1998-03-02",10.4436,10.4436,10.4436,10.4436,0.0],["1998-03-03",10.4436,10.4436,10.1907,10.1907,2578.0],["1998-03-04",10.2948,10.4436,10.0865,10.4436,3281.0],["1998-03-05",10.3543,10.3841,10.1163,10.1163,3281.0],["1998-03-06",10.4436,10.4436,10.4436,10.4436,3281.0],["1998-03-09",10.2353,10.3543,10.2353,10.3543,2812.0],["1998-03-10",10.3543,10.3543,10.3543,10.3543,2578.0],["1998-03-11",10.4436,10.5923,10.1163,10.5923,5859.0],["1998-03-12",10.6318,10.8707,10.6318,10.8707,3516.0],["1998-03-13",10.3929,10.7512,10.3929,10.7512,4219.0],["1998-03-16",10.9901,11.0499,10.9901,11.0499,1641.0],["1998-03-17",11.1395,11.1395,11.1395,11.1395,937.0],["1998-03-18",11.2291,11.2291,10.6616,11.1096,4922.0],["1998-03-19",10.9901,10.9901,10.9901,10.9901,469.0],["1998-03-20",10.6616,11.2291,10.6616,11.2291,2109.0],["1998-03-23",11.2291,11.2291,11.2291,11.2291,0.0],["1998-03-24",11.0499,11.0499,11.0499,11.0499,234.0],["1998-03-25",11.2291,11.2291,11.2291,11.2291,234.0],["1998-03-26",11.3187,11.3187,11.3187,11.3187,703.0],["1998-03-27",11.4978,11.4978,10.6616,10.6616,1406.0],["1998-03-30",10.811,11.7069,10.811,10.8408,9375.0],["1998-03-31",11.3485,11.3485,10.7811,11.3485,2578.0],["1998-04-01",11.3485,11.468,11.2291,11.468,4922.0],["1998-04-02",11.468,11.468,11.468,11.468,0.0],["1998-04-03",11.3485,11.3485,11.1693,11.3485,10547.0],["1998-04-06",10.9304,11.3485,10.9304,11.3485,1641.0],["1998-04-07",11.3485,11.3485,11.3485,11.3485,234.0],["1998-04-08",11.3485,11.3485,11.3485,11.3485,5156.0],["1998-04-09",11.2291,11.2291,11.2291,11.2291,3750.0],["1998-04-13",11.2291,11.2291,10.9304,11.2291,2109.0],["1998-04-14",11.2291,11.2291,11.2291,11.2291,234.0],["1998-04-15",11.2291,11.2291,11.2291,11.2291,3984.0],["1998-04-16",11.3485,11.3485,11.3485,11.3485,469.0],["1998-04-17",11.2291,11.2664,11.2291,11.2664,2109.0],["1998-04-20",11.2291,11.2291,10.9304,11.2291,7266.0],["1998-04-21",11.2291,11.2291,11.1693,11.1693,2812.0],["1998-04-22",11.2291,11.2291,11.2291,11.2291,469.0],["1998-04-23",11.3485,11.4829,10.9304,10.9901,8437.0],["1998-04-24",10.9901,11.7069,10.9901,11.3485,3984.0],["1998-04-27",11.2291,11.468,11.2291,11.2291,18047.0],["1998-04-28",11.3485,11.468,11.1693,11.468,3047.0],["1998-04-29",11.7069,11.7069,11.2291,11.3485,5859.0],["1998-04-30",11.468,11.468,11.2291,11.468,6328.0],["1998-05-01",11.468,11.468,11.468,11.468,4922.0],["1998-05-04",11.468,11.468,11.468,11.468,1172.0],["1998-05-05",11.3485,11.3485,11.3485,11.3485,937.0],["1998-05-06",11.1544,11.468,11.1544,11.468,1172.0],["1998-05-07",11.468,11.468,11.468,11.468,0.0],["1998-05-08",11.468,11.468,11.468,11.468,0.0],["1998-05-11",11.468,11.468,11.3485,11.3485,703.0],["1998-05-12",11.3485,11.3485,11.1096,11.1096,7969.0],["1998-05-13",11.1096,11.468,11.1096,11.2291,2578.0],["1998-05-14",11.2291,11.2291,10.9006,10.9454,4687.0],["1998-05-15",11.2291,11.2291,10.9155,11.2291,1875.0],["1998-05-18",10.8856,11.2291,10.8782,11.2291,2109.0],["1998-05-19",11.2291,11.2291,11.2291,11.2291,0.0],["1998-05-20",11.2291,11.2291,11.2291,11.2291,0.0],["1998-05-21",11.2291,11.2291,11.2291,11.2291,0.0],["1998-05-22",11.2291,11.2291,10.9603,10.9603,1406.0],["1998-05-26",11.1096,11.1096,11.1096,11.1096,4219.0],["1998-05-27",11.1096,11.1096,10.9901,10.9901,1641.0],["1998-05-28",11.2291,11.2291,11.0499,11.2291,8906.0],["1998-05-29",11.2291,11.2291,11.2291,11.2291,0.0],["1998-06-01",11.0947,11.1843,11.0499,11.1843,4687.0],["1998-06-02",11.468,11.468,10.9976,11.0872,6719.0],["1998-06-03",11.3784,11.3784,10.7512,10.7512,1406.0],["1998-06-04",11.468,11.468,11.468,11.468,2187.0],["1998-06-05",11.2216,11.3784,11.1096,11.3784,8281.0],["1998-06-08",11.0648,11.3784,11.02,11.1992,4687.0],["1998-06-09",11.1768,11.1768,10.908,10.908,2812.0],["1998-06-10",11.02,11.02,10.6616,10.6616,3594.0],["1998-06-11",11.1059,11.1059,10.8586,10.8586,312.0],["1998-06-12",10.7911,10.7911,10.7911,10.7911,1562.0],["1998-06-15",11.0609,11.0609,10.971,10.971,2031.0],["1998-06-16",11.0609,11.0609,10.7911,10.7911,1406.0],["1998-06-17",11.1508,11.2857,11.1508,11.2857,781.0],["1998-06-18",11.2857,11.6454,11.2857,11.3307,31562.0],["1998-06-19",11.0609,11.3756,11.0609,11.3756,5469.0],["1998-06-22",11.3756,11.4206,11.2408,11.2408,5625.0],["1998-06-23",11.6904,11.6904,11.6904,11.6904,156.0],["1998-06-24",11.6904,11.6904,11.3307,11.6904,3906.0],["1998-06-25",11.6005,11.6005,11.3307,11.3307,1094.0],["1998-06-26",11.1508,11.4881,11.0609,11.4881,3437.0],["1998-06-29",11.0159,11.2857,10.971,11.2857,8437.0],["1998-06-30",11.2857,11.2857,10.971,11.2857,3437.0],["1998-07-01",11.1508,11.3307,10.971,10.971,4844.0],["1998-07-02",11.5105,11.5105,11.5105,11.5105,937.0],["1998-07-06",11.4656,11.4881,11.0159,11.4881,4687.0],["1998-07-07",11.0159,11.4431,11.0159,11.3307,3594.0],["1998-07-08",11.4206,11.4206,11.1059,11.4206,1094.0],["1998-07-09",11.4206,11.4206,11.4206,11.4206,0.0],["1998-07-10",11.4206,11.4206,11.4206,11.4206,781.0],["1998-07-13",11.1059,11.1059,11.1059,11.1059,469.0],["1998-07-14",11.3307,11.4206,11.3307,11.4206,3125.0],["1998-07-15",11.4881,11.4881,11.4881,11.4881,1719.0],["1998-07-16",11.3307,11.4881,11.3307,11.4881,3906.0],["1998-07-17",11.4881,11.4881,11.4881,11.4881,0.0],["1998-07-20",11.4881,11.4881,11.2408,11.2408,1094.0],["1998-07-21",11.4881,11.4881,11.3307,11.3307,469.0],["1998-07-22",11.2408,11.5105,11.2408,11.5105,6875.0],["1998-07-23",11.207,11.4881,11.207,11.4881,469.0],["1998-07-24",11.1059,11.3307,10.8811,10.971,10625.0],["1998-07-27",11.3307,11.9152,11.3307,11.5105,45156.0],["1998-07-28",11.6342,11.6342,11.4656,11.4881,7812.0],["1998-07-29",11.4881,11.4881,11.4881,11.4881,0.0],["1998-07-30",11.5105,11.5105,11.5105,11.5105,625.0],["1998-07-31",11.3307,11.3307,11.2857,11.2857,5000.0],["1998-08-03",11.1958,11.1958,10.6562,10.8136,15781.0],["1998-08-04",10.8361,10.8361,10.2965,10.2965,3437.0],["1998-08-05",10.8361,10.8361,10.8361,10.8361,312.0],["1998-08-06",10.7911,10.7911,10.1616,10.4314,781.0],["1998-08-07",10.1616,10.4314,10.1616,10.1616,1250.0],["1998-08-10",10.0717,10.4314,10.0717,10.4314,1719.0],["1998-08-11",10.4314,10.4314,10.4314,10.4314,6250.0],["1998-08-12",10.4314,10.4314,10.4314,10.4314,937.0],["1998-08-13",10.1616,10.6113,9.9818,10.6113,10937.0],["1998-08-14",10.6113,10.6113,10.6113,10.6113,0.0],["1998-08-17",10.0717,10.0717,9.8919,10.0717,4687.0],["1998-08-18",9.8919,10.1616,9.8919,10.1392,2031.0],["1998-08-19",10.0717,10.0717,10.0717,10.0717,156.0],["1998-08-20",10.0717,10.2066,10.0717,10.0717,5156.0],["1998-08-21",10.2066,10.2066,9.8919,10.2066,5312.0],["1998-08-24",9.8919,9.8919,9.6221,9.8919,5000.0],["1998-08-25",9.9818,10.0268,9.9818,10.0268,2187.0],["1998-08-26",10.0268,10.0268,9.6221,9.6221,1562.0],["1998-08-27",9.3523,9.3523,6.8344,8.8128,29844.0],["1998-08-28",8.4755,9.0825,8.3182,8.5879,5000.0],["1998-08-31",8.2732,8.9926,8.2732,8.9926,5781.0],["1998-09-01",9.1725,9.3523,8.8128,9.2849,5156.0],["1998-09-02",9.6221,9.9818,9.4872,9.4872,6094.0],["1998-09-03",9.0376,9.0376,9.0376,9.0376,625.0],["1998-09-04",9.3523,9.3523,9.3523,9.3523,625.0],["1998-09-08",9.9481,10.6113,9.9481,10.6113,9062.0],["1998-09-09",10.4314,10.4314,10.3865,10.3865,3437.0],["1998-09-10",10.4262,10.4262,10.0877,10.0877,1875.0],["1998-09-11",10.6519,10.6519,10.1102,10.1102,937.0],["1998-09-14",10.5616,10.7421,10.5165,10.7421,3906.0],["1998-09-15",10.7421,10.7421,10.7421,10.7421,1406.0],["1998-09-16",10.3359,10.3359,10.1554,10.1554,4375.0],["1998-09-17",10.1102,10.1102,10.1102,10.1102,2031.0],["1998-09-18",10.8324,10.8324,10.5165,10.5165,14844.0],["1998-09-21",10.4488,10.6519,9.8394,10.6519,2344.0],["1998-09-22",10.4939,10.5729,10.4939,10.4939,4375.0],["1998-09-23",10.4262,10.4262,10.02,10.2005,2969.0],["1998-09-24",10.2682,10.2682,10.2682,10.2682,469.0],["1998-09-25",9.8394,10.4713,9.8394,10.4713,781.0],["1998-09-28",10.2908,10.4713,10.2908,10.4713,5625.0],["1998-09-29",10.7421,11.3289,10.6067,10.6067,13750.0],["1998-09-30",10.8324,10.8324,10.5165,10.5165,6406.0],["1998-10-01",10.3585,10.381,10.3585,10.381,2969.0],["1998-10-02",10.381,10.4713,10.381,10.381,1094.0],["1998-10-05",10.4262,10.4262,10.4262,10.4262,625.0],["1998-10-06",10.6519,10.6519,10.2908,10.6519,1094.0],["1998-10-07",10.2908,10.2908,10.2456,10.2456,1875.0],["1998-10-08",10.1102,10.1102,9.7492,9.7492,1875.0],["1998-10-09",9.5686,9.704,9.5686,9.704,625.0],["1998-10-12",9.704,9.704,9.704,9.704,0.0],["1998-10-13",9.5686,9.5686,9.027,9.2978,2031.0],["1998-10-14",9.027,9.3881,8.7111,9.3881,10625.0],["1998-10-15",9.6138,9.6138,9.3881,9.3881,1094.0],["1998-10-16",10.2005,10.2005,8.7562,10.2005,1562.0],["1998-10-19",10.2005,10.2005,10.2005,10.2005,0.0],["1998-10-20",9.7943,9.7943,9.7943,9.7943,156.0],["1998-10-21",9.7492,9.7492,9.7492,9.7492,1250.0],["1998-10-22",9.7492,9.8394,9.7492,9.8394,1250.0],["1998-10-23",9.7492,10.02,9.7492,9.7492,4219.0],["1998-10-26",10.1441,10.1441,10.1441,10.1441,156.0],["1998-10-27",10.2005,10.2005,9.3881,9.3881,937.0],["1998-10-28",10.0877,10.099,9.9974,10.02,2500.0],["1998-10-29",9.7943,10.2908,9.6589,10.2908,5625.0],["1998-10-30",10.4713,10.4713,10.4713,10.4713,312.0],["1998-11-02",10.697,10.697,10.4713,10.4713,937.0],["1998-11-03",10.1102,10.4713,10.1102,10.4713,1719.0],["1998-11-04",10.2456,10.2456,10.2456,10.2456,1562.0],["1998-11-05",10.4713,10.4713,10.4713,10.4713,156.0],["1998-11-06",9.9297,9.9297,9.9297,9.9297,312.0],["1998-11-09",10.6067,10.6519,10.6067,10.6067,1094.0],["1998-11-10",10.1102,10.7873,10.1102,10.7873,1562.0],["1998-11-11",10.2231,10.2231,10.2231,10.2231,1094.0],["1998-11-12",10.7421,11.1935,10.7421,11.1935,8125.0],["1998-11-13",10.4713,10.4713,10.4713,10.4713,1250.0],["1998-11-16",10.4713,10.8211,10.4713,10.4713,2031.0],["1998-11-17",10.4713,10.4713,10.4713,10.4713,781.0],["1998-11-18",10.4713,10.6519,10.4713,10.4939,2344.0],["1998-11-19",10.2908,10.2908,10.2908,10.2908,156.0],["1998-11-20",10.2908,10.3359,10.2908,10.3359,781.0],["1998-11-23",10.8324,10.8324,10.1554,10.1554,5000.0],["1998-11-24",10.1102,10.1102,10.1102,10.1102,469.0],["1998-11-25",10.5616,10.5616,10.5616,10.5616,312.0],["1998-11-27",10.2005,10.2005,10.2005,10.2005,781.0],["1998-11-30",10.02,10.5616,10.02,10.5616,469.0],["1998-12-01",10.7873,10.7873,10.7873,10.7873,156.0],["1998-12-02",9.9297,10.2908,9.9297,9.9297,1406.0],["1998-12-03",10.2908,10.2908,9.9297,9.9297,781.0],["1998-12-04",9.9297,9.9297,9.9297,9.9297,0.0],["1998-12-07",9.9297,10.0651,9.9297,10.0651,2969.0],["1998-12-08",9.8846,9.8846,9.8394,9.8846,5000.0],["1998-12-09",9.8394,10.02,9.7943,9.9974,4687.0],["1998-12-10",10.0373,10.0373,10.0373,10.0373,0.0],["1998-12-11",9.8334,10.0599,9.8334,10.0599,312.0],["1998-12-14",9.8334,9.8334,9.788,9.788,2812.0],["1998-12-15",9.9693,9.9693,9.6974,9.788,8125.0],["1998-12-16",9.5162,9.5162,9.5162,9.5162,156.0],["1998-12-17",9.924,10.0599,9.924,10.0599,1250.0],["1998-12-18",10.2412,10.3318,9.9693,9.9693,6406.0],["1998-12-21",9.8334,9.8334,9.788,9.788,2812.0],["1998-12-22",9.788,10.0599,9.788,10.0599,3281.0],["1998-12-23",9.788,9.788,9.5162,9.5162,3125.0],["1998-12-24",9.6974,9.6974,9.6974,9.6974,156.0],["1998-12-28",9.5162,9.5162,9.5162,9.5162,1562.0],["1998-12-29",9.5615,9.6974,9.5615,9.6068,2969.0],["1998-12-30",9.7427,9.9693,9.7427,9.9693,1250.0],["1998-12-31",10.0599,10.1053,9.9693,10.0146,8281.0],["1999-01-04",10.0146,10.0146,10.0146,10.0146,0.0],["1999-01-05",10.0146,10.0146,9.7087,9.7087,4531.0],["1999-01-06",9.9693,9.9693,9.9693,9.9693,156.0],["1999-01-07",9.9693,9.9693,9.9693,9.9693,1250.0],["1999-01-08",9.788,9.788,9.4482,9.4482,2500.0],["1999-01-11",9.4482,9.8787,9.4482,9.8787,312.0],["1999-01-12",9.8787,9.8787,9.8787,9.8787,0.0],["1999-01-13",9.8787,9.8787,9.8787,9.8787,0.0],["1999-01-14",9.788,9.788,9.788,9.788,469.0],["1999-01-15",9.4482,9.4482,9.063,9.3575,7500.0],["1999-01-19",9.063,9.3802,8.4059,9.3802,13906.0],["1999-01-20",8.7005,9.3802,8.7005,9.3802,625.0],["1999-01-21",9.063,9.0857,9.063,9.063,1875.0],["1999-01-22",9.3802,9.3802,8.4059,9.3802,6562.0],["1999-01-25",9.3802,9.3802,9.3802,9.3802,469.0],["1999-01-26",9.1536,9.3802,9.063,9.063,5156.0],["1999-01-27",9.3802,9.3802,9.3802,9.3802,3437.0],["1999-01-28",9.063,9.4255,9.063,9.4255,781.0],["1999-01-29",9.4255,9.4255,9.4255,9.4255,0.0],["1999-02-01",9.4255,9.4255,9.3802,9.3802,1250.0],["1999-02-02",9.063,9.063,8.5192,8.5192,1406.0],["1999-02-03",9.4255,9.4255,8.8817,8.8817,2969.0],["1999-02-04",9.4255,9.4255,9.0177,9.0177,1406.0],["1999-02-05",9.2896,9.2896,8.7458,9.2896,1250.0],["1999-02-08",8.7458,8.7685,8.1114,8.1114,14687.0],["1999-02-09",8.2926,8.5192,8.1567,8.287,15937.0],["1999-02-10",8.287,8.287,8.287,8.287,0.0],["1999-02-11",8.6325,8.6552,7.9754,8.6552,12500.0],["1999-02-12",8.6552,8.6552,8.3266,8.6552,12187.0],["1999-02-16",8.6552,8.8364,7.9754,8.1567,32969.0],["1999-02-17",8.338,8.7911,8.1567,8.7911,27812.0],["1999-02-18",8.8817,8.8817,8.338,8.5192,6406.0],["1999-02-19",8.8817,8.8817,8.8817,8.8817,312.0],["1999-02-22",8.8817,8.8817,8.7005,8.8364,4219.0],["1999-02-23",8.5192,8.8817,8.202,8.4456,14219.0],["1999-02-24",8.4456,8.4456,8.4456,8.4456,0.0],["1999-02-25",8.202,8.6099,8.202,8.5192,2969.0],["1999-02-26",8.5192,8.5192,8.4512,8.4512,469.0],["1999-03-01",8.5192,8.5192,8.338,8.338,2344.0],["1999-03-02",8.5192,8.5192,8.5192,8.5192,3125.0],["1999-03-03",8.2473,8.338,8.2473,8.27,2187.0],["1999-03-04",8.5192,8.7911,8.2473,8.7231,12969.0],["1999-03-05",8.7005,8.9724,8.7005,8.9497,10625.0],["1999-03-08",8.7911,9.0403,8.7911,9.0403,1719.0],["1999-03-09",9.0177,9.0177,8.9724,8.9724,4219.0],["1999-03-10",9.2896,9.2896,9.2896,9.2896,156.0],["1999-03-11",8.738,8.738,8.738,8.738,1094.0],["1999-03-12",8.738,8.738,8.738,8.738,2812.0],["1999-03-15",8.738,8.738,8.6015,8.6015,1719.0],["1999-03-16",8.6015,8.829,8.556,8.829,2031.0],["1999-03-17",8.556,8.556,8.556,8.556,1562.0],["1999-03-18",8.647,8.738,8.647,8.738,1562.0],["1999-03-19",8.556,8.556,8.3739,8.3739,5156.0],["1999-03-22",8.3284,8.3284,8.2374,8.2374,1875.0],["1999-03-23",8.3739,8.4194,8.3739,8.4194,781.0],["1999-03-24",8.3739,8.3739,8.3739,8.3739,781.0],["1999-03-25",8.3739,8.3739,8.1919,8.1919,937.0],["1999-03-26",8.1919,8.1919,8.1919,8.1919,0.0],["1999-03-29",8.647,8.647,8.4422,8.4422,3437.0],["1999-03-30",8.4422,8.647,8.2374,8.5104,5937.0],["1999-03-31",8.556,8.6015,8.3739,8.4877,5000.0],["1999-04-01",8.3739,8.6015,8.3739,8.6015,5156.0],["1999-04-05",8.2374,8.2374,8.2374,8.2374,2656.0],["1999-04-06",8.556,8.738,8.556,8.556,4844.0],["1999-04-07",8.556,8.6242,8.1919,8.1919,2656.0],["1999-04-08",8.3284,8.5104,8.1919,8.1919,4062.0],["1999-04-09",8.1919,8.2146,8.1919,8.2146,1562.0],["1999-04-12",8.1919,8.1919,8.1919,8.1919,156.0],["1999-04-13",8.3284,8.4649,8.3284,8.4649,469.0],["1999-04-14",8.6242,8.6242,8.6015,8.6242,4687.0],["1999-04-15",8.6015,8.6015,8.4649,8.4649,2500.0],["1999-04-16",8.5332,8.6015,8.3739,8.6015,3125.0],["1999-04-19",8.6015,8.647,8.3739,8.6015,6406.0],["1999-04-20",8.647,8.647,8.4649,8.4649,2187.0],["1999-04-21",8.556,8.556,8.556,8.556,312.0],["1999-04-22",8.5559,8.6242,8.1919,8.6242,7969.0],["1999-04-23",8.647,8.647,8.4194,8.4194,1094.0],["1999-04-26",8.6015,8.6015,8.6015,8.6015,312.0],["1999-04-27",8.5787,8.647,8.3739,8.647,2969.0],["1999-04-28",8.738,8.738,8.738,8.738,937.0],["1999-04-29",8.3967,8.3967,8.1464,8.1919,5000.0],["1999-04-30",8.1919,8.1919,8.1919,8.1919,0.0],["1999-05-03",8.556,8.556,8.556,8.556,312.0],["1999-05-04",8.6015,8.6015,8.2829,8.2829,1562.0],["1999-05-05",8.3739,8.3739,8.3739,8.3739,312.0],["1999-05-06",8.4194,8.4194,8.4194,8.4194,156.0],["1999-05-07",8.4194,8.738,8.4194,8.4194,469.0],["1999-05-10",8.4194,8.4194,8.4194,8.4194,0.0],["1999-05-11",8.738,8.738,8.3739,8.738,7500.0],["1999-05-12",8.3739,8.556,8.2829,8.2829,8125.0],["1999-05-13",8.738,8.738,8.1464,8.3739,2656.0],["1999-05-14",8.3739,8.738,8.1464,8.738,1719.0],["1999-05-17",8.7152,8.7152,8.1919,8.1919,469.0],["1999-05-18",8.738,8.738,8.738,8.738,4062.0],["1999-05-19",8.3284,8.3284,7.8278,8.2829,20156.0],["1999-05-20",8.2829,8.2829,8.2829,8.2829,312.0],["1999-05-21",8.2829,8.2829,8.2829,8.2829,0.0],["1999-05-24",8.1464,8.1464,8.1464,8.1464,937.0],["1999-05-25",8.1464,8.1464,8.1464,8.1464,625.0],["1999-05-26",8.0553,8.0553,7.8278,7.8733,102656.0],["1999-05-27",8.1008,8.1008,8.1008,8.1008,1250.0],["1999-05-28",8.2374,8.4649,8.2374,8.4649,5156.0],["1999-06-01",8.3739,8.3739,7.9416,7.9416,4531.0],["1999-06-02",8.3398,8.3398,7.9643,8.0098,1406.0],["1999-06-03",8.0098,8.0098,7.9416,8.0098,2344.0],["1999-06-04",7.9416,8.0098,7.9416,7.9416,469.0],["1999-06-07",8.0098,8.0098,8.0098,8.0098,625.0],["1999-06-08",7.9416,7.9416,7.6913,7.6913,2344.0],["1999-06-09",7.6913,7.8278,7.3954,7.4182,8906.0],["1999-06-10",7.4621,7.4621,7.4278,7.4621,2344.0],["1999-06-11",7.4164,7.5079,7.4164,7.4621,4687.0],["1999-06-14",7.4621,7.8284,7.4392,7.4392,4687.0],["1999-06-15",7.8284,8.0115,7.8284,8.0115,5781.0],["1999-06-16",8.0115,8.0115,7.7826,8.0115,1562.0],["1999-06-17",8.0115,8.0115,8.0115,8.0115,0.0],["1999-06-18",8.0001,8.0115,7.8742,8.0115,4531.0],["1999-06-21",8.0115,8.0115,8.0115,8.0115,0.0],["1999-06-22",8.0115,8.1488,7.9657,8.1488,6094.0],["1999-06-23",7.8742,7.8742,7.8742,7.8742,7344.0],["1999-06-24",7.8742,8.332,7.8742,8.2404,10937.0],["1999-06-25",8.332,8.7898,8.332,8.7898,9687.0],["1999-06-28",8.6753,8.6753,8.6753,8.6753,5937.0],["1999-06-29",8.2404,8.7898,8.2404,8.7898,625.0],["1999-06-30",8.7898,9.156,8.5151,9.156,14219.0],["1999-07-01",9.1331,9.8656,9.1331,9.8656,28125.0],["1999-07-02",9.2705,10.0716,9.2705,9.8427,10469.0],["1999-07-06",10.0258,10.0258,9.7054,9.7511,9687.0],["1999-07-07",9.9114,10.9872,9.7054,9.7511,31719.0],["1999-07-08",9.6138,9.7511,9.6138,9.7511,1719.0],["1999-07-09",9.5451,9.5451,9.362,9.3849,6875.0],["1999-07-12",9.1102,9.6596,9.0873,9.156,16406.0],["1999-07-13",9.156,9.156,9.0644,9.0644,781.0],["1999-07-14",9.0644,9.156,9.0644,9.156,1875.0],["1999-07-15",9.0644,9.156,9.0644,9.156,1875.0],["1999-07-16",9.0644,9.0644,9.0644,9.0644,312.0],["1999-07-19",9.2018,9.2018,9.0644,9.0644,781.0],["1999-07-20",9.0644,9.156,8.6982,8.9042,11719.0],["1999-07-21",9.0187,9.0187,8.7211,8.7211,3594.0],["1999-07-22",8.7669,8.95,8.7669,8.7669,4531.0],["1999-07-23",8.744,8.8813,8.6066,8.8813,2344.0],["1999-07-26",8.6066,8.6066,8.3777,8.3777,5625.0],["1999-07-27",8.6066,8.6066,8.2404,8.2404,781.0],["1999-07-28",8.7898,8.7898,8.7898,8.7898,312.0],["1999-07-29",8.0573,9.1446,8.0573,9.1331,3281.0],["1999-07-30",8.0802,8.0802,8.0802,8.0802,781.0],["1999-08-02",8.2404,8.9729,8.2404,8.9729,6719.0],["1999-08-03",8.9729,8.9729,8.9729,8.9729,0.0],["1999-08-04",8.2404,8.3777,8.2404,8.3777,1719.0],["1999-08-05",8.6066,8.6066,8.6066,8.6066,156.0],["1999-08-06",8.0802,8.0802,8.0802,8.0802,2344.0],["1999-08-09",8.9729,9.156,8.8813,8.9729,10000.0],["1999-08-10",8.4235,8.9729,8.4235,8.6066,1250.0],["1999-08-11",8.6066,8.9729,8.6066,8.9729,1094.0],["1999-08-12",8.9729,8.9729,8.9729,8.9729,0.0],["1999-08-13",8.9729,9.156,8.9729,8.9729,1719.0],["1999-08-16",8.9729,8.9729,8.9729,8.9729,0.0],["1999-08-17",8.7898,8.7898,8.6066,8.6066,1719.0],["1999-08-18",8.6066,8.6066,8.6066,8.6066,0.0],["1999-08-19",9.0644,9.0644,9.0644,9.0644,312.0],["1999-08-20",8.4235,8.4235,8.4235,8.4235,312.0],["1999-08-23",8.4235,8.4235,8.4235,8.4235,0.0],["1999-08-24",8.4235,8.4235,8.4235,8.4235,0.0],["1999-08-25",8.9729,8.9958,8.4235,8.4235,4531.0],["1999-08-26",8.4235,8.4235,8.4235,8.4235,0.0],["1999-08-27",8.6753,8.9729,8.3777,8.7898,1406.0],["1999-08-30",8.2404,8.7898,8.2404,8.7898,937.0],["1999-08-31",8.5838,8.6066,8.2404,8.2404,3281.0],["1999-09-01",8.4235,8.4235,8.4235,8.4235,469.0],["1999-09-02",8.4235,8.4235,8.4235,8.4235,0.0],["1999-09-03",8.7898,8.7898,8.7898,8.7898,156.0],["1999-09-07",8.2404,8.2404,8.2404,8.2404,625.0],["1999-09-08",8.2404,8.2404,8.2404,8.2404,1094.0],["1999-09-09",8.3766,8.3766,8.1005,8.1235,4062.0],["1999-09-10",8.1235,8.1235,8.1235,8.1235,0.0],["1999-09-13",8.0775,8.0775,8.0545,8.0775,3125.0],["1999-09-14",7.9854,7.9854,7.9624,7.9624,4687.0],["1999-09-15",8.1925,8.1925,7.9624,7.9624,1875.0],["1999-09-16",7.9394,7.9624,7.8243,7.8243,3906.0],["1999-09-17",8.0084,8.1005,8.0084,8.0084,1719.0],["1999-09-20",7.7323,8.2846,7.7323,8.2846,781.0],["1999-09-21",8.2846,8.2846,8.2846,8.2846,0.0],["1999-09-22",8.2846,8.2846,8.2846,8.2846,0.0],["1999-09-23",8.0084,8.2846,8.0084,8.2846,1250.0],["1999-09-24",8.2846,8.7448,8.2846,8.2846,6875.0],["1999-09-27",8.5607,8.8369,8.4687,8.8369,2187.0],["1999-09-28",8.6528,8.8139,8.4687,8.8139,7344.0],["1999-09-29",8.5607,9.021,8.5607,9.021,16719.0],["1999-09-30",8.8369,8.9289,8.2846,8.3766,59062.0],["1999-10-01",8.3766,8.9289,8.3766,8.9289,10156.0],["1999-10-04",8.9289,8.9289,8.9289,8.9289,5937.0],["1999-10-05",8.3766,8.9289,8.3766,8.9289,7031.0],["1999-10-06",8.9289,8.9289,8.9289,8.9289,3906.0],["1999-10-07",8.9289,9.113,8.9289,9.113,20937.0],["1999-10-08",8.6528,8.6988,8.6528,8.6988,1719.0],["1999-10-11",8.6068,8.6068,8.4687,8.4917,5156.0],["1999-10-12",8.4227,8.4227,8.2846,8.4227,312.0],["1999-10-13",8.5607,8.6528,8.4227,8.6528,5781.0],["1999-10-14",8.4457,8.5492,8.2846,8.5492,4687.0],["1999-10-15",8.3766,8.6528,8.3766,8.6298,35000.0],["1999-10-18",8.2846,8.4687,8.2846,8.4687,1094.0],["1999-10-19",8.4687,8.4687,8.2386,8.2386,2969.0],["1999-10-20",8.2386,8.2386,8.1925,8.1925,2969.0],["1999-10-21",8.4687,8.6528,8.4687,8.4687,2656.0],["1999-10-22",8.4687,8.4687,8.4687,8.4687,2344.0],["1999-10-25",8.4687,8.6643,8.4687,8.4687,1250.0],["1999-10-26",8.2386,8.2386,8.2386,8.2386,469.0],["1999-10-27",8.975,8.975,8.6068,8.6068,2187.0],["1999-10-28",8.6068,8.6068,8.6068,8.6068,156.0],["1999-10-29",8.3076,9.2051,8.3076,8.6068,22031.0],["1999-11-01",8.6528,8.6528,8.5147,8.5147,6562.0],["1999-11-02",8.7448,8.7448,8.6528,8.6528,4375.0],["1999-11-03",8.6068,8.9289,8.2846,8.8829,24062.0],["1999-11-04",8.9289,8.9289,8.9289,8.9289,781.0],["1999-11-05",8.5607,8.8369,8.4687,8.8369,6094.0],["1999-11-08",8.7909,8.8369,8.7909,8.8369,2031.0],["1999-11-09",8.6528,8.7448,8.6528,8.7448,8125.0],["1999-11-10",8.9289,8.9289,8.3076,8.4687,22500.0],["1999-11-11",8.4687,8.7448,8.3076,8.7448,3125.0],["1999-11-12",8.6528,8.6758,8.3306,8.6758,4062.0],["1999-11-15",8.6988,8.6988,8.6528,8.6528,2812.0],["1999-11-16",8.6298,8.6528,8.2846,8.6528,2031.0],["1999-11-17",8.4687,8.4687,8.3306,8.3766,937.0],["1999-11-18",8.6528,8.6528,8.4687,8.6528,937.0],["1999-11-19",8.6528,8.6528,8.6528,8.6528,2500.0],["1999-11-22",8.6528,8.6528,8.6528,8.6528,0.0],["1999-11-23",8.8139,8.8254,8.2846,8.3076,5312.0],["1999-11-24",8.3076,8.3076,8.3076,8.3076,0.0],["1999-11-26",8.4687,8.4687,8.4687,8.4687,1094.0],["1999-11-29",8.4687,8.4687,8.4687,8.4687,2344.0],["1999-11-30",8.1925,8.6528,8.1925,8.6528,2969.0],["1999-12-01",8.3709,8.7909,8.3709,8.7448,8594.0],["1999-12-02",8.7247,8.7247,8.7247,8.7247,0.0],["1999-12-03",8.7247,8.7247,8.7247,8.7247,0.0],["1999-12-06",8.4701,8.4701,8.4238,8.4701,2031.0],["1999-12-07",8.2387,8.5164,8.2387,8.5164,781.0],["1999-12-08",8.3312,8.3312,8.1924,8.1924,9219.0],["1999-12-09",8.1461,8.4238,8.1461,8.4238,2969.0],["1999-12-10",8.4238,8.4238,8.3775,8.4238,1562.0],["1999-12-13",8.4238,8.4238,8.1461,8.4238,2500.0],["1999-12-14",8.4238,8.4238,8.123,8.285,8281.0],["1999-12-15",8.3312,8.4238,8.3312,8.4007,1719.0],["1999-12-16",8.4238,8.5164,8.1461,8.5164,5781.0],["1999-12-17",8.4932,8.5164,8.3312,8.3312,8281.0],["1999-12-20",8.2387,8.5164,8.2387,8.5164,29531.0],["1999-12-21",8.3312,8.3544,8.2387,8.3544,781.0],["1999-12-22",8.366,8.366,8.2618,8.2618,781.0],["1999-12-23",8.3775,8.3775,7.7064,7.7295,19531.0],["1999-12-27",7.7064,8.1924,7.6833,8.1461,7656.0],["1999-12-28",8.1461,8.1461,7.475,7.475,8125.0],["1999-12-29",7.7758,8.7015,7.7758,8.7015,80937.0],["1999-12-30",8.7941,8.7941,8.0535,8.0535,4062.0],["1999-12-31",7.961,7.961,7.961,7.961,625.0],["2000-01-03",8.5164,8.5164,7.7295,7.8221,16562.0],["2000-01-04",7.8684,7.9378,7.8453,7.8453,14375.0],["2000-01-05",8.0535,8.1461,8.0304,8.0304,3750.0],["2000-01-06",7.8915,8.0304,7.6833,8.0304,3437.0],["2000-01-07",8.0304,8.3312,8.0304,8.3312,5937.0],["2000-01-10",8.3312,8.3312,7.4518,7.475,7031.0],["2000-01-11",8.1461,8.1461,7.5907,7.7758,3906.0],["2000-01-12",7.8221,8.0535,7.7758,7.7758,7812.0],["2000-01-13",8.0535,8.0535,7.4981,7.4981,6094.0],["2000-01-14",7.6833,7.8684,7.6833,7.8684,3125.0],["2000-01-18",7.6833,7.9147,7.5907,7.9147,5469.0],["2000-01-19",7.6833,7.9147,7.5907,7.5907,5937.0],["2000-01-20",7.5907,7.8684,7.5907,7.5907,7344.0],["2000-01-21",7.6138,7.637,7.4055,7.637,6875.0],["2000-01-24",7.637,7.637,7.4518,7.637,1719.0],["2000-01-25",7.4518,7.5907,7.4055,7.4287,5156.0],["2000-01-26",7.4055,7.4055,7.3361,7.3593,2344.0],["2000-01-27",7.4055,7.7758,7.313,7.313,4844.0],["2000-01-28",7.4055,7.5444,7.4055,7.5444,15469.0],["2000-01-31",7.5907,7.961,7.5907,7.961,7656.0],["2000-02-01",7.4981,7.637,7.4055,7.637,12187.0],["2000-02-02",7.4981,7.8684,7.4981,7.8684,3281.0],["2000-02-03",7.4981,7.8684,7.4055,7.4055,3750.0],["2000-02-04",7.7758,7.7758,7.4055,7.5907,5469.0],["2000-02-07",7.7758,7.7758,7.5907,7.5907,3594.0],["2000-02-08",7.475,7.475,7.2667,7.4055,1562.0],["2000-02-09",7.7758,7.7758,7.2667,7.313,2187.0],["2000-02-10",7.4055,7.4055,7.2667,7.2898,1406.0],["2000-02-11",7.3593,7.5444,7.2898,7.5444,2656.0],["2000-02-14",7.2667,7.3593,7.2667,7.3593,1094.0],["2000-02-15",7.4518,7.4518,7.2667,7.4055,11719.0],["2000-02-16",7.5444,7.5444,7.2204,7.3824,1875.0],["2000-02-17",7.1741,7.3824,7.1047,7.1047,1250.0],["2000-02-18",7.4055,7.4055,7.2204,7.4055,7656.0],["2000-02-22",7.2435,7.4055,7.2435,7.2898,1406.0],["2000-02-23",7.2436,7.3824,7.1741,7.1741,4531.0],["2000-02-24",7.0353,7.1278,6.8501,7.0353,10469.0],["2000-02-25",7.1278,7.1278,6.989,7.0353,7187.0],["2000-02-28",6.8501,7.0816,6.8501,7.0816,11094.0],["2000-02-29",6.9427,6.9427,6.8501,6.8501,1094.0],["2000-03-01",6.8501,7.0816,6.8501,7.0237,1562.0],["2000-03-02",6.9917,6.9917,6.8286,6.8286,3125.0],["2000-03-03",7.0383,7.0383,7.0383,7.0383,2656.0],["2000-03-06",6.9451,7.0849,6.8985,7.0849,5000.0],["2000-03-07",6.8985,7.0849,6.8286,6.8985,5000.0],["2000-03-08",6.8985,6.9917,6.8985,6.8985,2031.0],["2000-03-09",6.8985,7.0849,6.8985,7.0849,1562.0],["2000-03-10",6.8985,6.8985,6.8286,6.8286,2969.0],["2000-03-13",6.8286,6.8286,6.6421,6.6654,1562.0],["2000-03-14",6.6654,6.6654,5.5934,6.479,21406.0],["2000-03-15",6.444,6.8053,6.4324,6.8053,15781.0],["2000-03-16",6.7587,6.7587,6.6188,6.6188,1094.0],["2000-03-17",6.6188,6.7587,6.6188,6.6188,19375.0],["2000-03-20",6.8985,6.8985,6.7121,6.7121,1562.0],["2000-03-21",6.8985,6.8985,6.8985,6.8985,1406.0],["2000-03-22",6.8053,6.8985,6.8053,6.8985,25312.0],["2000-03-23",6.8053,6.8985,6.8053,6.8985,10781.0],["2000-03-24",6.8985,6.8985,6.7121,6.7121,1562.0],["2000-03-27",6.4324,6.4324,6.4207,6.4324,3594.0],["2000-03-28",6.3683,6.7121,6.3683,6.6188,10469.0],["2000-03-29",6.4324,6.6188,6.4324,6.6188,1875.0],["2000-03-30",6.6188,7.0849,6.5256,7.0383,22969.0],["2000-03-31",7.0849,7.318,7.0849,7.318,12656.0],["2000-04-03",6.9451,7.3646,6.9451,7.283,2344.0],["2000-04-04",7.3646,7.3646,7.1316,7.1316,1406.0],["2000-04-05",7.1316,7.3646,7.1316,7.3646,1719.0],["2000-04-06",7.4112,7.4112,7.4112,7.4112,2656.0],["2000-04-07",7.2714,7.4578,7.1782,7.4578,14844.0],["2000-04-10",7.0849,7.4578,7.0383,7.0383,4375.0],["2000-04-11",7.0383,7.0849,7.0383,7.0849,2500.0],["2000-04-12",7.0849,7.1549,7.0383,7.0383,14219.0],["2000-04-13",7.0383,7.3646,7.0383,7.3646,5469.0],["2000-04-14",7.3297,7.3297,7.3297,7.3297,312.0],["2000-04-17",6.9917,7.2714,6.7121,7.2714,3594.0],["2000-04-18",7.0616,7.318,7.0616,7.318,2031.0],["2000-04-19",7.2714,7.2714,7.2714,7.2714,937.0],["2000-04-20",7.1782,7.1782,7.1782,7.1782,1719.0],["2000-04-24",7.1782,7.1782,7.1782,7.1782,0.0],["2000-04-25",6.9043,6.9043,6.8985,6.8985,781.0],["2000-04-26",7.1782,7.1782,7.1316,7.1316,781.0],["2000-04-27",7.0849,7.0849,7.0849,7.0849,781.0],["2000-04-28",7.1316,7.1782,7.1316,7.1782,937.0],["2000-05-01",7.1782,7.2248,7.1782,7.2248,625.0],["2000-05-02",7.2248,7.2714,6.9917,7.1549,5937.0],["2000-05-03",7.1549,7.2481,7.1549,7.2015,6094.0],["2000-05-04",7.2015,7.2015,7.2015,7.2015,781.0],["2000-05-05",7.2015,7.2481,7.2015,7.2481,1719.0],["2000-05-08",7.2248,7.2248,7.2248,7.2248,625.0],["2000-05-09",7.2248,7.2481,7.2248,7.2248,4687.0],["2000-05-10",7.2015,7.2015,7.1782,7.1782,6562.0],["2000-05-11",7.1782,7.1782,7.1782,7.1782,1250.0],["2000-05-12",7.1782,7.1782,7.1782,7.1782,0.0],["2000-05-15",7.2248,7.2248,7.2131,7.2131,312.0],["2000-05-16",7.2481,7.4578,7.2364,7.4578,4219.0],["2000-05-17",7.5744,7.6443,7.2248,7.2248,625.0],["2000-05-18",7.2248,7.2248,7.2248,7.2248,0.0],["2000-05-19",7.2015,7.2015,7.0383,7.0383,4219.0],["2000-05-22",7.0849,7.0849,7.0849,7.0849,469.0],["2000-05-23",6.9917,7.2714,6.9917,7.1782,4062.0],["2000-05-24",6.9917,7.2248,6.9917,6.9917,4687.0],["2000-05-25",7.2714,7.3646,7.2481,7.318,9219.0],["2000-05-26",7.0849,7.0849,7.0849,7.0849,469.0],["2000-05-30",6.9917,7.1782,6.9917,7.1782,6250.0],["2000-05-31",7.1782,7.1782,6.9917,6.9917,2812.0],["2000-06-01",7.2764,7.2764,7.1356,7.1825,2969.0],["2000-06-02",7.3233,7.3233,7.1356,7.1356,4531.0],["2000-06-05",7.1356,7.4642,7.1356,7.4642,2812.0],["2000-06-06",7.3468,7.3468,7.3468,7.3468,1719.0],["2000-06-07",7.1825,7.4172,7.0417,7.0417,1094.0],["2000-06-08",6.9478,7.2295,6.807,7.1473,2656.0],["2000-06-09",7.159,7.159,7.159,7.159,937.0],["2000-06-12",6.9478,7.4172,6.9478,7.4172,1250.0],["2000-06-13",7.1825,7.4172,7.1825,7.4055,6094.0],["2000-06-14",7.3233,7.3233,7.3233,7.3233,1094.0],["2000-06-15",7.3233,7.3233,7.1356,7.1356,7187.0],["2000-06-16",7.3938,7.3938,7.1121,7.2412,17187.0],["2000-06-19",7.1121,7.2999,7.1121,7.2999,31719.0],["2000-06-20",7.5111,7.5111,7.0886,7.1356,30625.0],["2000-06-21",7.4172,7.4876,7.1356,7.4172,13750.0],["2000-06-22",7.1004,7.1825,7.0886,7.1825,10000.0],["2000-06-23",7.1825,7.5111,7.0886,7.5111,31562.0],["2000-06-26",7.4407,7.4407,7.0886,7.1004,3437.0],["2000-06-27",7.4642,7.4642,7.1121,7.1121,5469.0],["2000-06-28",7.1121,7.2295,7.1121,7.1356,3281.0],["2000-06-29",7.0886,7.3233,7.0886,7.3233,4531.0],["2000-06-30",7.0886,7.4642,7.0886,7.3233,28906.0],["2000-07-03",7.1356,7.4642,7.1356,7.4642,12031.0],["2000-07-05",7.4876,7.5111,7.3233,7.5111,23750.0],["2000-07-06",7.3233,7.4172,7.3233,7.3703,5156.0],["2000-07-07",7.4642,7.5111,7.2294,7.2294,4062.0],["2000-07-10",7.2294,7.4172,7.206,7.4172,5000.0],["2000-07-11",7.206,7.4172,7.206,7.4172,1094.0],["2000-07-12",7.3703,7.3703,7.1825,7.1825,5937.0],["2000-07-13",7.1825,7.3938,7.1825,7.3233,6562.0],["2000-07-14",7.2764,7.5111,7.2764,7.5111,5000.0],["2000-07-17",7.206,7.4876,7.206,7.4876,1719.0],["2000-07-18",7.2999,7.2999,7.2999,7.2999,469.0],["2000-07-19",7.2881,7.4172,7.2881,7.4172,1719.0],["2000-07-20",7.5111,7.6519,7.4407,7.4407,16250.0],["2000-07-21",7.4876,7.5815,7.4642,7.4642,1250.0],["2000-07-24",7.4876,7.5111,7.4876,7.5111,2344.0],["2000-07-25",7.3233,7.3468,7.2294,7.2294,2187.0],["2000-07-26",7.2294,7.2294,7.2294,7.2294,312.0],["2000-07-27",7.3233,7.3233,7.3233,7.3233,781.0],["2000-07-28",7.1356,7.3233,7.1356,7.1356,1094.0],["2000-07-31",7.1356,7.1356,7.1356,7.1356,0.0],["2000-08-01",7.1121,7.159,7.1121,7.159,469.0],["2000-08-02",7.2294,7.2294,7.2294,7.2294,156.0],["2000-08-03",7.2294,7.2294,7.2294,7.2294,937.0],["2000-08-04",7.2294,7.2294,7.2294,7.2294,0.0],["2000-08-07",7.0886,7.2999,7.0417,7.0651,2656.0],["2000-08-08",7.0651,7.0651,7.0651,7.0651,0.0],["2000-08-09",7.0651,7.0651,7.0651,7.0651,0.0],["2000-08-10",7.159,7.1825,7.159,7.159,1875.0],["2000-08-11",7.159,7.159,7.159,7.159,0.0],["2000-08-14",7.2294,7.2294,7.2294,7.2294,937.0],["2000-08-15",7.3233,7.3233,7.3233,7.3233,1250.0],["2000-08-16",7.4524,7.5111,7.3233,7.5111,2500.0],["2000-08-17",7.5111,7.5111,7.5111,7.5111,4844.0],["2000-08-18",7.4172,7.5111,7.3938,7.3938,4531.0],["2000-08-21",7.3233,7.3233,7.3233,7.3233,1094.0],["2000-08-22",7.1825,7.3703,7.1825,7.3703,2344.0],["2000-08-23",7.4642,7.6989,7.3703,7.6989,17031.0],["2000-08-24",7.5229,7.5229,7.2294,7.2294,8125.0],["2000-08-25",7.5111,7.6989,7.5111,7.6989,7656.0],["2000-08-28",7.4172,7.4172,7.4172,7.4172,312.0],["2000-08-29",7.4172,7.6989,7.2294,7.5111,5312.0],["2000-08-30",7.5111,7.5111,7.5111,7.5111,3750.0],["2000-08-31",7.5614,7.5614,7.5614,7.5614,21250.0],["2000-09-01",7.5614,7.5614,7.5614,7.5614,0.0],["2000-09-05",7.5614,7.5614,7.4669,7.4669,5312.0],["2000-09-06",7.5141,7.5141,7.4669,7.5141,3594.0],["2000-09-07",7.5141,7.5141,7.5141,7.5141,0.0],["2000-09-08",7.6559,7.6559,7.5141,7.5141,6250.0],["2000-09-11",7.5141,7.5141,7.5141,7.5141,0.0],["2000-09-12",7.5141,7.5141,7.5141,7.5141,469.0],["2000-09-13",7.4905,7.4905,7.4196,7.4196,2031.0],["2000-09-14",7.5378,7.5378,7.5378,7.5378,1406.0],["2000-09-15",7.4196,7.4196,7.4196,7.4196,2812.0],["2000-09-18",7.5614,7.5614,7.4433,7.4433,312.0],["2000-09-19",7.4196,7.5141,7.4196,7.5141,1406.0],["2000-09-20",7.6559,7.6559,7.396,7.396,26094.0],["2000-09-21",7.5141,7.5141,7.3724,7.3724,1719.0],["2000-09-22",7.3724,7.3724,7.3724,7.3724,2187.0],["2000-09-25",7.3842,7.4196,7.2778,7.2778,2344.0],["2000-09-26",7.3015,7.3015,7.3015,7.3015,469.0],["2000-09-27",7.3015,7.3015,7.3015,7.3015,0.0],["2000-09-28",7.1597,7.207,7.1361,7.1361,6719.0],["2000-09-29",7.3251,7.5614,7.3015,7.396,7969.0],["2000-10-02",7.207,7.3724,7.207,7.3724,625.0],["2000-10-03",7.1951,7.3724,7.1951,7.3724,3906.0],["2000-10-04",7.207,7.2778,7.1833,7.1833,3750.0],["2000-10-05",7.2306,7.3724,7.1597,7.3724,5156.0],["2000-10-06",7.3724,7.4669,7.3724,7.4669,1562.0],["2000-10-09",7.4669,7.4669,7.3015,7.3015,1094.0],["2000-10-10",7.1597,7.5141,7.1597,7.5141,24844.0],["2000-10-11",7.5141,7.5141,7.5141,7.5141,625.0],["2000-10-12",7.5378,7.5378,7.3724,7.5141,625.0],["2000-10-13",7.5555,7.5555,7.3724,7.3724,3125.0],["2000-10-16",7.5614,7.5614,7.5614,7.5614,469.0],["2000-10-17",7.4964,7.4964,7.396,7.396,469.0],["2000-10-18",7.3724,7.4196,7.3724,7.4196,10156.0],["2000-10-19",7.2778,7.396,7.1833,7.3487,6719.0],["2000-10-20",7.5141,7.5141,7.1361,7.4196,5000.0],["2000-10-23",7.4196,7.4905,7.266,7.266,4375.0],["2000-10-24",7.207,7.207,7.1833,7.207,11562.0],["2000-10-25",7.2778,7.2778,7.2778,7.2778,6250.0],["2000-10-26",7.2778,7.2778,7.2778,7.2778,1094.0],["2000-10-27",7.2778,7.2778,7.2778,7.2778,0.0],["2000-10-30",7.4669,7.4669,7.3251,7.3724,29062.0],["2000-10-31",7.3724,7.5141,7.3724,7.4196,13594.0],["2000-11-01",7.5141,7.7032,7.5141,7.6087,40469.0],["2000-11-02",7.6087,7.6559,7.5378,7.6087,19219.0],["2000-11-03",7.5614,7.5614,7.5614,7.5614,3125.0],["2000-11-06",7.6559,7.6559,7.6559,7.6559,312.0],["2000-11-07",7.6559,7.6559,7.5614,7.5614,2344.0],["2000-11-08",7.6559,7.7032,7.6559,7.7032,4375.0],["2000-11-09",7.845,8.0104,7.845,8.0104,3125.0],["2000-11-10",7.9158,7.9158,7.7977,7.7977,12344.0],["2000-11-13",8.1285,8.1639,7.7032,7.7977,42656.0],["2000-11-14",7.9395,8.1285,7.9395,8.1285,6875.0],["2000-11-15",8.0812,8.2939,8.0635,8.2467,62969.0],["2000-11-16",8.1049,8.1049,8.0812,8.0812,54844.0],["2000-11-17",8.2939,8.2939,8.2703,8.2703,3594.0],["2000-11-20",8.2939,8.4829,8.1994,8.1994,20625.0],["2000-11-21",8.2703,8.3175,8.0812,8.3175,14062.0],["2000-11-22",8.223,8.4121,8.1758,8.3175,37656.0],["2000-11-24",8.5066,9.1682,8.5066,9.1682,29844.0],["2000-11-27",9.3513,9.6408,8.4121,9.2273,28594.0],["2000-11-28",8.8846,8.8846,8.5302,8.5302,3750.0],["2000-11-29",8.6838,8.8846,8.672,8.7901,5156.0],["2000-11-30",9.2983,9.2983,8.8702,9.2983,4375.0],["2000-12-01",9.5123,9.5123,9.3221,9.5064,16406.0],["2000-12-04",9.2269,9.4469,9.2269,9.2745,13594.0],["2000-12-05",9.5123,9.5123,9.3221,9.3696,10312.0],["2000-12-06",9.5123,9.5123,9.2745,9.4647,21719.0],["2000-12-07",9.4647,9.4647,9.2745,9.2745,7812.0],["2000-12-08",9.3221,9.5123,9.1794,9.4647,17031.0],["2000-12-11",9.4647,9.4647,9.4647,9.4647,781.0],["2000-12-12",9.2983,9.4647,9.2923,9.4647,1719.0],["2000-12-13",9.4647,9.4647,9.4647,9.4647,0.0],["2000-12-14",9.1318,9.2745,9.1318,9.2745,1250.0],["2000-12-15",9.2269,9.4885,9.1318,9.4647,9687.0],["2000-12-18",9.4647,9.5123,9.4647,9.4647,165625.0],["2000-12-19",9.7025,10.1782,9.4885,9.6788,57187.0],["2000-12-20",9.6788,9.6788,8.9416,8.9416,15312.0],["2000-12-21",9.108,9.1318,8.9178,8.9178,937.0],["2000-12-22",9.0783,9.0842,9.0129,9.0129,3750.0],["2000-12-26",9.0605,9.0605,8.9416,8.9416,2656.0],["2000-12-27",9.0248,9.1318,9.0248,9.1318,2812.0],["2000-12-28",9.5123,9.5599,9.4885,9.4885,21562.0],["2000-12-29",9.3399,9.5123,9.3221,9.441,6094.0],["2001-01-02",9.5123,9.5123,9.3221,9.4172,9844.0],["2001-01-03",9.4647,9.5599,9.4172,9.5123,18281.0],["2001-01-04",9.5599,9.5599,9.5599,9.5599,4375.0],["2001-01-05",9.5361,9.5599,9.5361,9.5599,9531.0],["2001-01-08",9.4172,9.5123,9.1318,9.2864,9375.0],["2001-01-09",9.0426,9.6788,9.0426,9.6788,6719.0],["2001-01-10",9.7025,9.8928,9.7025,9.8868,4531.0],["2001-01-11",9.869,9.9404,9.4469,9.8928,17187.0],["2001-01-12",9.9404,9.9404,9.2032,9.2032,13281.0],["2001-01-16",9.3458,9.3458,9.3458,9.3458,1250.0],["2001-01-17",9.7501,9.7977,9.7025,9.7025,2344.0],["2001-01-18",9.6788,9.6788,9.3221,9.5064,3750.0],["2001-01-19",9.0842,9.3458,9.0842,9.3221,12656.0],["2001-01-22",9.1378,9.4647,9.1378,9.4647,2187.0],["2001-01-23",9.3934,9.3934,9.0842,9.3696,6094.0],["2001-01-24",9.7025,9.7025,9.3221,9.3934,3906.0],["2001-01-25",9.2269,9.2507,9.2269,9.2507,625.0],["2001-01-26",9.4826,9.4826,9.4826,9.4826,156.0],["2001-01-29",9.3161,9.4172,9.2032,9.4172,1562.0],["2001-01-30",9.4885,9.4885,9.3458,9.3458,1562.0],["2001-01-31",9.4885,9.4885,9.1794,9.1794,1406.0],["2001-02-01",9.1794,9.2804,9.1794,9.1794,85000.0],["2001-02-02",9.1794,9.1794,9.1318,9.1318,29687.0],["2001-02-05",9.1318,9.1318,9.1318,9.1318,0.0],["2001-02-06",9.1318,9.2685,9.1318,9.2685,2500.0],["2001-02-07",9.1318,9.2269,9.1318,9.1556,1875.0],["2001-02-08",9.1556,9.1556,9.1556,9.1556,781.0],["2001-02-09",9.1318,9.1556,9.1318,9.1318,28437.0],["2001-02-12",9.1437,9.1437,9.0367,9.1318,32812.0],["2001-02-13",9.1318,9.1496,9.0367,9.0367,2812.0],["2001-02-14",9.0426,9.0426,9.0426,9.0426,1094.0],["2001-02-15",9.0426,9.0426,9.0426,9.0426,0.0],["2001-02-16",8.8464,8.9416,8.7989,8.7989,12344.0],["2001-02-20",8.8464,8.9653,8.8227,8.9653,3750.0],["2001-02-21",8.8762,8.9178,8.8762,8.894,3906.0],["2001-02-22",8.894,8.9416,8.894,8.9178,4844.0],["2001-02-23",8.9416,9.0129,8.9416,9.0129,20312.0],["2001-02-26",9.0367,9.0367,8.9416,9.0367,1250.0],["2001-02-27",8.9951,8.9951,8.9891,8.9891,1250.0],["2001-02-28",9.0129,9.0367,8.9891,8.9891,2187.0],["2001-03-01",8.9891,9.0842,8.9891,9.0842,6406.0],["2001-03-02",8.9891,8.9891,8.9891,8.9891,3906.0],["2001-03-05",8.894,8.894,8.894,8.894,312.0],["2001-03-06",8.894,8.894,8.894,8.894,1250.0],["2001-03-07",9.1318,9.1318,9.0605,9.0783,1875.0],["2001-03-08",9.0842,9.0842,8.9416,8.9416,937.0],["2001-03-09",9.0222,9.0222,8.9982,9.0222,1250.0],["2001-03-12",8.9982,9.0222,8.9982,8.9982,7969.0],["2001-03-13",9.0102,9.1179,8.9982,9.1179,11406.0],["2001-03-14",9.1119,9.1179,8.9982,9.0222,3906.0],["2001-03-15",9.1179,9.1179,9.0222,9.0222,3281.0],["2001-03-16",9.07,9.094,9.0222,9.0341,9219.0],["2001-03-19",9.0222,9.2854,9.0222,9.1658,11719.0],["2001-03-20",9.1897,9.1897,9.1418,9.1897,4375.0],["2001-03-21",9.1897,9.1897,9.1897,9.1897,0.0],["2001-03-22",9.1897,9.1897,9.1418,9.1418,2656.0],["2001-03-23",8.9982,9.094,8.9025,8.9025,5469.0],["2001-03-26",9.1418,9.1418,9.1418,9.1418,1094.0],["2001-03-27",9.1897,9.1897,8.9982,9.1897,9062.0],["2001-03-28",9.1897,9.1897,8.9504,9.1658,11250.0],["2001-03-29",9.1658,9.2854,9.1179,9.2375,3437.0],["2001-03-30",9.2854,9.6683,9.1897,9.6444,44219.0],["2001-04-02",9.4529,9.5247,9.4529,9.4769,9375.0],["2001-04-03",9.1299,9.1658,8.6393,8.6393,15156.0],["2001-04-04",8.6393,8.6393,8.4239,8.4239,1406.0],["2001-04-05",8.4239,8.4239,8.4239,8.4239,1250.0],["2001-04-06",8.6871,8.6871,8.4239,8.4239,2031.0],["2001-04-09",8.5196,8.6153,8.5196,8.6153,2344.0],["2001-04-10",8.7111,8.8068,8.4239,8.5847,11875.0],["2001-04-11",8.7111,8.7111,8.7111,8.7111,312.0],["2001-04-12",8.5847,8.8068,8.489,8.489,3281.0],["2001-04-16",8.5656,8.5656,8.3282,8.3282,781.0],["2001-04-17",8.4698,8.4698,8.4698,8.4698,469.0],["2001-04-18",8.3282,8.3282,8.3282,8.3282,2031.0],["2001-04-19",8.5081,8.5081,8.3281,8.4086,5781.0],["2001-04-20",8.2516,8.5311,8.0793,8.2095,8906.0],["2001-04-23",8.2095,8.2095,8.2095,8.2095,0.0],["2001-04-24",8.041,8.1941,8.041,8.1941,2656.0],["2001-04-25",8.0793,8.0793,7.6083,8.0793,71250.0],["2001-04-26",8.0793,8.0793,8.0793,8.0793,0.0],["2001-04-27",8.2286,8.309,8.2286,8.309,6719.0],["2001-04-30",8.3281,8.5655,7.6083,7.6313,73281.0],["2001-05-01",8.4239,8.5541,8.4239,8.4239,1562.0],["2001-05-02",8.4239,8.5196,8.4239,8.5196,2812.0],["2001-05-03",8.5196,8.5196,8.4239,8.4277,2812.0],["2001-05-04",8.4277,8.4277,8.4277,8.4277,0.0],["2001-05-07",8.5196,8.5196,8.4239,8.4239,22969.0],["2001-05-08",8.5196,8.5196,8.4239,8.4239,2969.0],["2001-05-09",8.4239,8.4239,8.4239,8.4239,2500.0],["2001-05-10",8.4239,8.4239,8.4239,8.4239,35781.0],["2001-05-11",8.4239,8.4622,8.4239,8.4622,10937.0],["2001-05-14",8.5005,8.5005,8.5005,8.5005,1250.0],["2001-05-15",8.5005,8.5196,8.5005,8.5196,2344.0],["2001-05-16",8.5311,8.6345,8.4468,8.5273,7500.0],["2001-05-17",8.5388,8.5388,8.5043,8.5349,2344.0],["2001-05-18",8.5196,8.5196,8.5043,8.5043,937.0],["2001-05-21",8.4698,8.5387,8.4698,8.5387,1406.0],["2001-05-22",8.4775,8.5387,8.4775,8.4775,3750.0],["2001-05-23",8.4775,8.4813,8.4775,8.4813,1406.0],["2001-05-24",8.4775,8.4775,8.4622,8.4622,17812.0],["2001-05-25",8.4392,8.4392,8.309,8.309,5625.0],["2001-05-29",8.2707,8.5541,8.2477,8.4239,3906.0],["2001-05-30",8.4239,8.5005,8.4239,8.5005,12344.0],["2001-05-31",8.4622,8.5502,8.4622,8.5119,2656.0],["2001-06-01",8.6728,8.7149,8.6728,8.7111,3906.0],["2001-06-04",8.5005,8.7072,8.5005,8.5196,4375.0],["2001-06-05",8.5196,8.5387,8.4047,8.5196,14062.0],["2001-06-06",8.3473,8.5196,8.3473,8.5196,1562.0],["2001-06-07",8.4803,8.4803,8.4803,8.4803,1094.0],["2001-06-08",8.4803,8.4803,8.4803,8.4803,469.0],["2001-06-11",8.542,8.5767,8.542,8.5767,5937.0],["2001-06-12",8.5728,8.7347,8.5728,8.7347,3750.0],["2001-06-13",8.5767,8.5767,8.5728,8.5767,3437.0],["2001-06-14",8.5766,8.7231,8.5766,8.7231,1875.0],["2001-06-15",8.5381,8.7347,8.4803,8.673,12187.0],["2001-06-18",8.4957,8.4957,8.4957,8.4957,5000.0],["2001-06-19",8.4803,8.6345,8.4803,8.542,5000.0],["2001-06-20",8.6537,8.7463,8.5034,8.7,4219.0],["2001-06-21",8.7463,8.8272,8.7463,8.8234,5000.0],["2001-06-22",8.8426,8.939,8.7578,8.7578,1250.0],["2001-06-25",8.5882,8.885,8.5882,8.885,5781.0],["2001-06-26",8.8658,8.885,8.8619,8.8658,41094.0],["2001-06-27",8.885,8.885,8.8658,8.8658,4062.0],["2001-06-28",8.8773,8.9351,8.8658,8.9043,8281.0],["2001-06-29",9.0354,9.6367,8.993,9.5866,75000.0],["2001-07-02",9.4208,9.7099,9.2512,9.6213,44062.0],["2001-07-03",9.4632,9.6367,9.4632,9.6367,2969.0],["2001-07-05",9.6367,9.6367,9.4594,9.4594,469.0],["2001-07-06",9.4825,9.5789,9.4671,9.4671,625.0],["2001-07-09",9.4594,9.6367,9.4594,9.6367,5469.0],["2001-07-10",9.6328,9.6367,9.5018,9.6367,16875.0],["2001-07-11",9.5018,9.6174,9.2898,9.6174,30469.0],["2001-07-12",9.6251,9.6367,9.5596,9.5789,5781.0],["2001-07-13",9.5789,9.6328,9.3861,9.6328,7344.0],["2001-07-16",9.6328,9.6367,9.1626,9.1626,26406.0],["2001-07-17",9.2551,9.444,9.1934,9.2898,7656.0],["2001-07-18",9.2859,9.3052,9.0199,9.0199,3906.0],["2001-07-19",9.2512,9.2512,9.0315,9.0585,1094.0],["2001-07-20",9.0354,9.2898,9.0354,9.0585,5781.0],["2001-07-23",9.0585,9.1163,9.0585,9.0585,2969.0],["2001-07-24",9.0585,9.0585,9.0199,9.0199,7500.0],["2001-07-25",8.9814,9.0585,8.9004,9.0354,1406.0],["2001-07-26",9.0392,9.0778,8.9004,8.9004,4219.0],["2001-07-27",9.07,9.1086,9.0585,9.0585,1094.0],["2001-07-30",8.9004,9.0585,8.9004,9.0585,7187.0],["2001-07-31",9.0585,9.151,8.6807,8.6807,8906.0],["2001-08-01",8.8657,9.1433,8.6923,8.6923,5469.0],["2001-08-02",8.6807,9.1433,8.6807,8.7231,3437.0],["2001-08-03",8.7116,9.3322,8.7116,9.3322,2344.0],["2001-08-06",8.6846,9.309,8.6846,9.0778,9531.0],["2001-08-07",8.6923,8.7694,8.6923,8.7694,1250.0],["2001-08-08",8.7116,9.1626,8.6807,8.6807,3281.0],["2001-08-09",9.0469,9.0585,9.0276,9.0585,3750.0],["2001-08-10",8.8658,9.1857,8.8658,9.1857,4687.0],["2001-08-13",9.2512,9.7331,9.205,9.6367,17812.0],["2001-08-14",9.2628,9.6367,9.2628,9.4555,14062.0],["2001-08-15",9.444,9.6367,9.444,9.5018,3437.0],["2001-08-16",9.4902,9.6367,9.4902,9.6367,7031.0],["2001-08-17",9.6328,9.6367,9.6328,9.6367,3281.0],["2001-08-20",9.6367,9.6367,9.5018,9.6367,4375.0],["2001-08-21",9.4902,9.6367,9.4902,9.5403,17969.0],["2001-08-22",9.6367,9.6367,9.5403,9.6367,6719.0],["2001-08-23",9.6367,9.6367,9.5403,9.5403,11406.0],["2001-08-24",9.6251,9.6367,9.5403,9.6367,4062.0],["2001-08-27",9.6367,9.6367,9.521,9.521,7500.0],["2001-08-28",9.5249,9.6213,9.4825,9.5018,31875.0],["2001-08-29",9.5018,9.6136,9.4247,9.4285,7500.0],["2001-08-30",9.629,9.629,9.629,9.629,625.0],["2001-08-31",9.6251,9.629,9.4247,9.444,6094.0],["2001-09-04",9.444,9.6328,9.444,9.629,6406.0],["2001-09-05",9.5634,9.629,9.4632,9.4671,6875.0],["2001-09-06",9.4973,9.6563,9.4973,9.5012,21562.0],["2001-09-07",9.5051,9.5284,9.5012,9.5012,14375.0],["2001-09-10",9.5982,9.5982,9.5012,9.54,19062.0],["2001-09-17",9.5051,9.5982,9.1134,9.1134,17812.0],["2001-09-18",9.3073,9.3073,9.0358,9.0358,4531.0],["2001-09-19",9.0746,9.1134,8.8419,9.0824,9844.0],["2001-09-20",8.8225,9.1018,8.8225,8.9195,2500.0],["2001-09-21",8.8342,9.1018,8.0935,8.1284,27812.0],["2001-09-24",8.7838,8.9195,8.1827,8.5705,14844.0],["2001-09-25",8.6093,8.6131,8.4929,8.4929,8594.0],["2001-09-26",8.4968,8.5899,8.4929,8.5705,12500.0],["2001-09-27",8.5705,8.8109,8.5317,8.8109,5000.0],["2001-09-28",8.7256,9.1056,8.6868,9.1018,18906.0],["2001-10-01",9.1095,9.2104,9.1095,9.1134,17656.0],["2001-10-02",8.5976,9.5671,8.5976,9.4857,9531.0],["2001-10-03",9.3383,9.4624,9.2453,9.2453,11719.0],["2001-10-04",9.3655,9.3655,8.4929,8.6791,30156.0],["2001-10-05",8.6635,8.9389,8.6325,8.6325,3437.0],["2001-10-08",8.5899,8.5937,8.4968,8.5937,3437.0],["2001-10-09",8.4929,8.4929,8.4929,8.4929,469.0],["2001-10-10",8.6791,9.2569,8.6791,9.2569,625.0],["2001-10-11",9.2569,9.2569,8.6519,9.0901,5000.0],["2001-10-12",9.2491,9.2491,9.2491,9.2491,312.0],["2001-10-15",8.8768,8.8768,8.6635,8.6752,1250.0],["2001-10-16",9.032,9.032,8.6403,8.9195,3750.0],["2001-10-17",8.745,8.9777,8.745,8.9699,5469.0],["2001-10-18",8.9428,8.9428,8.8225,8.8225,1406.0],["2001-10-19",8.6674,8.9156,8.6674,8.9156,1250.0],["2001-10-22",8.6907,8.9195,8.6907,8.9156,1875.0],["2001-10-23",8.8225,8.8225,8.7527,8.7644,13281.0],["2001-10-24",8.7644,8.7644,8.7644,8.7644,0.0],["2001-10-25",8.7644,8.8303,8.6286,8.7256,2344.0],["2001-10-26",8.7256,8.8497,8.648,8.648,4531.0],["2001-10-29",8.6248,8.6286,8.6248,8.6286,1094.0],["2001-10-30",8.6325,8.8032,8.6054,8.6054,3125.0],["2001-10-31",8.8536,8.8536,8.617,8.6286,17969.0],["2001-11-01",8.8536,8.8536,8.5821,8.586,2812.0],["2001-11-02",8.6093,8.8885,8.6093,8.8885,5937.0],["2001-11-05",8.8768,8.8924,8.8691,8.8924,3125.0],["2001-11-06",8.648,8.9777,8.648,8.9777,5312.0],["2001-11-07",8.8807,8.8807,8.7683,8.7683,1562.0],["2001-11-08",8.8962,8.8962,8.8962,8.8962,469.0],["2001-11-09",8.8885,9.0165,8.8885,8.9195,5156.0],["2001-11-12",9.0087,9.1871,8.9583,8.9583,4687.0],["2001-11-13",9.1716,9.2995,9.1716,9.2918,3437.0],["2001-11-14",9.0707,9.0707,8.9583,8.9932,7031.0],["2001-11-15",8.8807,8.9195,8.7217,8.8225,2656.0],["2001-11-16",8.807,8.807,8.7256,8.7915,11094.0],["2001-11-19",8.7256,8.7256,8.7256,8.7256,312.0],["2001-11-20",8.7954,8.7954,8.7954,8.7954,156.0],["2001-11-21",8.7062,8.714,8.6868,8.6868,17187.0],["2001-11-23",8.6674,8.7799,8.6674,8.7256,16094.0],["2001-11-26",8.8187,9.094,8.6286,9.094,5312.0],["2001-11-27",8.7838,8.7838,8.5278,8.6286,42656.0],["2001-11-28",8.5937,8.7411,8.5937,8.648,10469.0],["2001-11-29",8.7078,8.8249,8.6687,8.8249,6250.0],["2001-11-30",8.7664,8.9655,8.7039,8.946,24375.0],["2001-12-03",8.9616,8.9616,8.8327,8.9225,781.0],["2001-12-04",8.9225,8.9225,8.8288,8.9225,2500.0],["2001-12-05",8.8327,8.9616,8.8327,8.8327,1875.0],["2001-12-06",8.8288,8.9538,8.7546,8.9538,937.0],["2001-12-07",8.8445,8.9616,8.7859,8.9499,25156.0],["2001-12-10",8.9616,8.9616,8.7898,8.7898,2500.0],["2001-12-11",8.7937,8.9616,8.7937,8.8015,9844.0],["2001-12-12",8.9616,9.0006,8.864,9.0006,169219.0],["2001-12-13",8.9967,9.0514,8.9967,9.0436,3906.0],["2001-12-14",9.0592,9.1764,9.028,9.1568,3906.0],["2001-12-17",9.1764,9.3638,9.1217,9.3599,19687.0],["2001-12-18",9.313,9.4224,9.2037,9.3326,8125.0],["2001-12-19",9.274,9.4302,9.274,9.4185,11875.0],["2001-12-20",9.4263,9.4302,9.3716,9.3716,10000.0],["2001-12-21",9.4263,9.4653,9.1764,9.4653,49531.0],["2001-12-24",9.4692,9.4692,9.4614,9.4614,625.0],["2001-12-26",9.4692,9.5278,9.4653,9.5278,2656.0],["2001-12-27",9.3521,9.5473,9.3521,9.4263,3125.0],["2001-12-28",9.4302,9.4692,9.4263,9.4263,5312.0],["2001-12-31",9.3521,9.4614,9.2935,9.4614,2812.0],["2002-01-02",9.2935,9.2935,9.0787,9.2466,7344.0],["2002-01-03",9.274,9.274,9.1373,9.274,2656.0],["2002-01-04",9.274,9.3716,8.985,9.0358,26719.0],["2002-01-07",8.9811,8.9811,8.8679,8.9811,9062.0],["2002-01-08",8.8444,8.9811,8.8444,8.9811,3125.0],["2002-01-09",8.9811,9.1764,8.9811,9.0983,6562.0],["2002-01-10",9.0983,9.0983,9.0202,9.0202,2031.0],["2002-01-11",9.1764,9.274,9.1178,9.1764,38594.0],["2002-01-14",9.1764,9.1764,9.0709,9.0709,2187.0],["2002-01-15",9.0202,9.0592,8.9811,9.0592,2969.0],["2002-01-16",9.0592,9.1764,9.0592,9.1686,3750.0],["2002-01-17",9.1373,9.1842,9.028,9.028,18750.0],["2002-01-18",9.0592,9.2427,9.0592,9.1373,69219.0],["2002-01-22",9.1373,9.2545,8.9772,8.985,14375.0],["2002-01-23",9.1764,9.4302,9.1764,9.4302,16719.0],["2002-01-24",9.2701,9.3833,9.2584,9.3833,27656.0],["2002-01-25",9.1959,9.1959,9.1959,9.1959,312.0],["2002-01-28",9.274,9.274,9.1607,9.2232,24375.0],["2002-01-29",9.2232,9.2545,9.1217,9.1764,47656.0],["2002-01-30",9.2115,9.3326,9.1178,9.313,48125.0],["2002-01-31",9.3521,9.6567,9.3326,9.6567,18437.0],["2002-02-01",9.6645,9.6645,9.2545,9.2545,17031.0],["2002-02-04",9.2232,9.2388,9.1764,9.1803,18750.0],["2002-02-05",9.1803,9.3677,9.1803,9.1842,7031.0],["2002-02-06",9.1842,9.3716,9.1803,9.1881,15000.0],["2002-02-07",9.3521,9.4653,9.3521,9.3599,4062.0],["2002-02-08",9.5044,9.6918,9.4497,9.6918,8594.0],["2002-02-11",9.6137,9.7152,9.6137,9.7113,1094.0],["2002-02-12",9.7152,9.7152,9.7152,9.7152,156.0],["2002-02-13",9.6098,9.7035,9.6098,9.6957,1719.0],["2002-02-14",9.7152,9.7621,9.7152,9.7504,23437.0],["2002-02-15",9.7543,9.7543,9.5981,9.6059,10469.0],["2002-02-19",9.5864,9.5864,9.3326,9.356,4219.0],["2002-02-20",9.5668,9.602,9.3716,9.5668,23594.0],["2002-02-21",9.5668,9.5668,9.3911,9.3911,8594.0],["2002-02-22",9.3911,9.5668,9.3911,9.5668,8125.0],["2002-02-25",9.5278,9.5668,9.4692,9.4692,1094.0],["2002-02-26",9.4692,9.4809,9.4692,9.4809,6562.0],["2002-02-27",9.4731,9.5473,9.2037,9.5473,32031.0],["2002-02-28",9.5473,9.7933,9.4692,9.5512,40469.0],["2002-03-01",9.5668,9.8402,9.5473,9.6645,28594.0],["2002-03-04",9.4887,9.8597,9.4887,9.723,26875.0],["2002-03-05",9.7621,9.7621,9.6762,9.684,5312.0],["2002-03-06",9.684,9.684,9.6488,9.6606,3750.0],["2002-03-07",9.8228,9.8228,9.705,9.8228,8906.0],["2002-03-08",9.8189,9.8228,9.6342,9.7364,32031.0],["2002-03-11",9.6067,9.811,9.6067,9.6657,15937.0],["2002-03-12",9.6264,9.6264,9.5399,9.5399,4687.0],["2002-03-13",9.5399,9.7914,9.5399,9.7914,2031.0],["2002-03-14",9.5753,9.6264,9.5753,9.6264,937.0],["2002-03-15",9.7993,9.8032,9.6264,9.7914,21562.0],["2002-03-18",9.7914,9.815,9.5399,9.5753,21719.0],["2002-03-19",9.4692,9.705,9.4299,9.6539,26875.0],["2002-03-20",9.7443,9.9604,9.6853,9.9289,44687.0],["2002-03-21",9.9407,10.4122,9.9407,10.4122,10000.0],["2002-03-22",10.255,10.3061,10.0979,10.2354,37812.0],["2002-03-25",10.3926,10.4004,10.2433,10.4004,3281.0],["2002-03-26",10.4004,10.7265,10.2157,10.6087,14062.0],["2002-03-27",10.6087,10.8051,10.5183,10.589,23906.0],["2002-03-28",10.5104,10.7855,10.4122,10.6087,27344.0],["2002-04-01",10.6087,10.7698,10.314,10.6087,43906.0],["2002-04-02",10.589,10.7933,10.3926,10.5694,32187.0],["2002-04-03",10.648,10.7737,10.5497,10.6087,24375.0],["2002-04-04",10.5104,10.6833,10.424,10.6833,10469.0],["2002-04-05",10.7815,10.7855,10.5497,10.6283,13281.0],["2002-04-08",10.8444,10.8798,10.5537,10.6087,3906.0],["2002-04-09",10.6087,10.7658,10.5497,10.5497,5000.0],["2002-04-10",10.6087,10.8641,10.5576,10.8641,12031.0],["2002-04-11",10.7305,11.0409,10.5851,10.9819,49219.0],["2002-04-12",11.0016,11.0802,10.6165,10.6165,60781.0],["2002-04-15",10.6283,10.7305,10.6087,10.6676,31719.0],["2002-04-16",10.7305,11.198,10.6872,11.1941,12187.0],["2002-04-17",11.1391,11.1391,10.8758,10.978,4375.0],["2002-04-18",10.9426,11.1587,10.8444,10.8444,7969.0],["2002-04-19",10.8641,10.8641,10.7462,10.7462,7812.0],["2002-04-22",10.8287,10.8287,10.648,10.7933,2344.0],["2002-04-23",10.8051,10.9426,10.7658,10.8051,7656.0],["2002-04-24",10.8051,10.8051,10.7462,10.7462,4375.0],["2002-04-25",10.648,10.7658,10.6087,10.6676,7344.0],["2002-04-26",10.8012,11.3552,10.6087,11.3159,47031.0],["2002-04-29",11.3631,11.3709,11.1195,11.2766,4687.0],["2002-04-30",11.3945,11.3945,10.9073,10.9073,103125.0],["2002-05-01",10.9859,11.1155,10.9859,11.0762,5469.0],["2002-05-02",10.9819,11.587,10.9819,11.587,27812.0],["2002-05-03",11.4731,11.7953,11.4691,11.7913,31562.0],["2002-05-06",11.7245,11.7363,11.2766,11.2766,22812.0],["2002-05-07",11.2963,11.367,11.0802,11.0802,12031.0],["2002-05-08",11.2766,11.3788,11.1077,11.1587,5312.0],["2002-05-09",11.1745,11.4652,11.0841,11.2216,12656.0],["2002-05-10",11.1077,11.1823,10.8051,10.8405,15312.0],["2002-05-13",11.0016,11.0369,10.8051,10.8248,8906.0],["2002-05-14",11.0369,11.0369,10.7265,10.7265,29687.0],["2002-05-15",10.7069,10.7776,10.5144,10.5144,24844.0],["2002-05-16",10.7855,10.8641,10.3965,10.3965,20312.0],["2002-05-17",10.4554,10.5694,10.314,10.5419,13594.0],["2002-05-20",10.589,10.589,10.3415,10.3611,17344.0],["2002-05-21",10.3179,10.5065,10.314,10.314,14062.0],["2002-05-22",10.5458,10.7501,10.5261,10.6362,58281.0],["2002-05-23",10.5969,10.7344,10.5694,10.6087,75937.0],["2002-05-24",10.7619,10.7619,10.4711,10.4711,34844.0],["2002-05-28",10.4711,10.4711,10.2118,10.2865,7656.0],["2002-05-29",10.2157,10.648,10.1175,10.6047,40625.0],["2002-05-30",10.6087,10.7462,10.5497,10.6087,24687.0],["2002-05-31",10.5144,10.758,10.5144,10.6558,20781.0],["2002-06-03",10.5654,10.8012,10.5615,10.6951,21250.0],["2002-06-04",10.6087,10.7855,10.5104,10.6087,12656.0],["2002-06-05",10.5104,10.5104,10.314,10.4319,6562.0],["2002-06-06",10.4923,11.01,10.4805,10.9665,25781.0],["2002-06-07",10.9626,11.1918,10.9626,11.1049,7969.0],["2002-06-10",11.1523,11.6581,11.1523,11.5593,14375.0],["2002-06-11",11.6779,12.1521,11.6305,12.1403,21719.0],["2002-06-12",12.1482,12.1482,11.8478,11.8636,25156.0],["2002-06-13",11.8557,11.9782,11.7569,11.7806,5625.0],["2002-06-14",11.6779,11.7767,11.5001,11.7451,7500.0],["2002-06-17",11.2946,11.7569,11.2866,11.7569,9687.0],["2002-06-18",11.7767,11.8518,11.4921,11.8281,10312.0],["2002-06-19",11.583,11.8557,11.583,11.8478,8281.0],["2002-06-20",11.583,11.919,11.5791,11.8399,5937.0],["2002-06-21",11.9703,12.0217,11.7727,12.0178,45000.0],["2002-06-24",12.0296,12.2904,11.8557,12.2865,22344.0],["2002-06-25",12.1719,12.3655,11.9545,12.1995,25000.0],["2002-06-26",12.1916,12.7093,12.1166,12.7093,12187.0],["2002-06-27",12.7212,13.1401,12.6856,12.899,24375.0],["2002-06-28",12.6975,13.7526,12.6975,13.6459,81406.0],["2002-07-01",13.555,13.555,12.982,13.4365,47500.0],["2002-07-02",13.1796,13.3337,13.0966,13.2389,10312.0],["2002-07-03",13.144,13.2389,13.0729,13.1282,12969.0],["2002-07-05",13.0611,13.1203,12.9425,12.982,10937.0],["2002-07-08",12.9109,13.3377,12.9109,13.2705,11562.0],["2002-07-09",13.1282,13.3377,13.0848,13.0848,4687.0],["2002-07-10",13.0215,13.1954,12.8635,12.8635,9062.0],["2002-07-11",12.8595,12.9386,12.5473,12.6343,14844.0],["2002-07-12",12.5513,12.7014,12.3655,12.3655,23594.0],["2002-07-15",12.5275,12.5275,12.0494,12.0494,12969.0],["2002-07-16",12.0928,12.4248,12.0336,12.2312,4687.0],["2002-07-17",12.0375,12.33,12.0375,12.33,12187.0],["2002-07-18",12.1324,12.3141,11.9782,12.0691,6875.0],["2002-07-19",11.9387,12.0691,11.836,11.8399,8125.0],["2002-07-22",11.8399,11.8794,11.3617,11.8557,30000.0],["2002-07-23",11.6423,11.8557,11.4013,11.5119,31719.0],["2002-07-24",11.3617,12.0533,11.342,12.0533,14687.0],["2002-07-25",12.0533,13.0413,12.0533,12.9978,19062.0],["2002-07-26",12.7686,13.555,12.7686,13.555,12344.0],["2002-07-29",13.4365,13.6064,13.2389,13.2389,34375.0],["2002-07-30",13.1599,13.1599,12.7251,13.0373,12031.0],["2002-07-31",12.9939,13.1401,12.8714,12.8714,4844.0],["2002-08-01",13.1006,13.1401,11.9743,12.3418,32187.0],["2002-08-02",12.2509,12.2509,11.2669,11.8755,17969.0],["2002-08-05",11.5791,12.0138,11.0258,11.9545,31094.0],["2002-08-06",11.9545,12.1126,11.8636,12.1126,10312.0],["2002-08-07",12.1719,12.3695,12.0415,12.1719,3750.0],["2002-08-08",12.3695,12.8437,12.1758,12.82,6250.0],["2002-08-09",12.816,12.8239,12.6619,12.6619,6094.0],["2002-08-12",12.6422,12.8042,12.2509,12.2509,8594.0],["2002-08-13",12.405,12.405,12.2035,12.2153,22031.0],["2002-08-14",12.2549,12.7765,12.2509,12.7765,9531.0],["2002-08-15",12.8437,13.1243,12.7647,13.0413,12500.0],["2002-08-16",13.0373,13.1282,12.9069,13.1203,21562.0],["2002-08-19",13.1401,13.1401,12.8674,13.1401,4844.0],["2002-08-20",13.1401,13.1401,12.9623,12.9623,3594.0],["2002-08-21",13.1401,13.1401,13.0018,13.1401,5156.0],["2002-08-22",13.0018,13.0887,13.0018,13.0887,3906.0],["2002-08-23",13.0413,13.2389,13.0097,13.0808,14687.0],["2002-08-26",13.0808,13.2191,13.0611,13.144,8906.0],["2002-08-27",13.1401,13.1401,13.0176,13.0413,14062.0],["2002-08-28",13.0018,13.2587,13.0018,13.0413,19531.0],["2002-08-29",13.148,13.3575,13.0532,13.3535,5625.0],["2002-08-30",13.3535,13.3614,13.2073,13.3179,13281.0],["2002-09-03",13.2073,13.4365,13.0532,13.1915,46094.0],["2002-09-04",13.231,13.725,13.231,13.7131,40937.0],["2002-09-05",13.6389,13.7143,13.5397,13.5436,11562.0],["2002-09-06",13.6151,13.8294,13.5635,13.8294,28281.0],["2002-09-09",13.8334,13.8334,13.4365,13.7739,7344.0],["2002-09-10",13.7699,13.7937,13.5754,13.7937,18281.0],["2002-09-11",13.7897,13.8334,13.6667,13.758,10469.0],["2002-09-12",13.75,13.8413,13.6865,13.7937,4219.0],["2002-09-13",13.7937,14.1509,13.7778,14.1509,10312.0],["2002-09-16",14.1906,14.2899,13.8532,14.139,6094.0],["2002-09-17",14.2859,14.663,13.8969,13.9564,12656.0],["2002-09-18",13.8929,13.8929,13.1427,13.1427,47969.0],["2002-09-19",13.1507,13.3769,12.9641,13.1586,20000.0],["2002-09-20",13.1824,13.4206,13.1507,13.1665,43906.0],["2002-09-23",13.1626,13.1626,12.8291,13.1507,35781.0],["2002-09-24",13.1467,13.4126,12.9998,13.4087,6719.0],["2002-09-25",13.3769,13.6548,13.3769,13.5952,30000.0],["2002-09-26",13.6945,13.6945,13.496,13.496,9687.0],["2002-09-27",13.496,13.496,13.2618,13.2618,3594.0],["2002-09-30",13.2578,13.2578,13.0594,13.1229,8750.0],["2002-10-01",13.0594,13.1189,13.0395,13.0951,27969.0],["2002-10-02",13.0951,13.0991,13.0435,13.0554,8906.0],["2002-10-03",13.0395,13.0395,12.8728,12.9085,6875.0],["2002-10-04",12.9958,12.9958,12.7339,12.7339,5469.0],["2002-10-07",12.7339,12.7339,11.8685,11.944,40937.0],["2002-10-08",12.1067,12.1662,11.7931,11.9082,8906.0],["2002-10-09",11.805,11.9082,11.2136,11.2136,16719.0],["2002-10-10",11.2056,11.3803,11.0469,11.2493,13906.0],["2002-10-11",11.0945,11.7098,11.0945,11.7098,42812.0],["2002-10-14",11.5748,11.9519,11.5748,11.9519,28125.0],["2002-10-15",11.9559,12.2694,11.9559,12.2694,11250.0],["2002-10-16",12.2417,12.5433,12.071,12.2298,10937.0],["2002-10-17",12.5433,12.5433,12.2258,12.5394,5937.0],["2002-10-18",12.2655,12.5433,12.1067,12.1067,10156.0],["2002-10-21",12.1067,12.2853,12.067,12.1543,5781.0],["2002-10-22",12.1424,12.2377,12.0472,12.1067,4687.0],["2002-10-23",12.0273,12.2695,11.7098,11.9995,10156.0],["2002-10-24",12.1027,12.1583,12.0114,12.1345,2656.0],["2002-10-25",12.1583,12.3449,12.1583,12.3409,4219.0],["2002-10-28",12.4401,12.5275,12.3052,12.4282,7812.0],["2002-10-29",12.5235,12.6823,12.4243,12.6823,7500.0],["2002-10-30",12.6981,12.9403,12.6386,12.9403,6719.0],["2002-10-31",12.9363,13.1784,12.9363,13.1586,10781.0],["2002-11-01",13.1903,13.6548,13.1903,13.6548,17031.0],["2002-11-04",13.6667,13.8771,13.6667,13.8771,14844.0],["2002-11-05",13.7778,13.9326,13.2181,13.23,91719.0],["2002-11-06",13.1983,13.3729,13.1268,13.1824,9687.0],["2002-11-07",13.1229,13.2737,12.9204,12.9562,9375.0],["2002-11-08",12.9204,12.972,12.8212,12.8212,5000.0],["2002-11-11",12.8133,12.9244,12.6743,12.6823,6875.0],["2002-11-12",12.6823,12.9284,12.6823,12.9046,4844.0],["2002-11-13",12.722,12.9919,12.722,12.9363,2656.0],["2002-11-14",12.9959,13.2856,12.9204,13.1507,12031.0],["2002-11-15",13.1427,13.1427,12.9363,12.9482,5469.0],["2002-11-18",12.9522,13.2737,12.8728,12.8768,15937.0],["2002-11-19",12.8768,13.0991,12.6148,13.0594,23750.0],["2002-11-20",13.0355,13.4087,13.0355,13.4007,10312.0],["2002-11-21",13.2697,14.0319,13.2697,13.9882,50156.0],["2002-11-22",13.8771,14.008,13.8771,14.0041,4219.0],["2002-11-25",14.0477,14.2899,14.0477,14.2899,15156.0],["2002-11-26",14.3018,14.5757,14.2422,14.5757,71094.0],["2002-11-27",14.5796,15.1592,14.5796,15.1433,30156.0],["2002-11-29",14.8482,15.3466,14.8482,15.3108,9687.0],["2002-12-02",15.2908,15.6497,15.223,15.6257,26406.0],["2002-12-03",15.3586,15.6497,15.0317,15.0356,16875.0],["2002-12-04",14.8762,14.912,14.5971,14.6329,7187.0],["2002-12-05",14.5971,14.8203,14.5971,14.7127,4219.0],["2002-12-06",14.7725,14.7725,14.601,14.6648,4062.0],["2002-12-09",14.7087,14.928,14.5652,14.7486,5937.0],["2002-12-10",14.5652,14.7247,14.4854,14.5333,7031.0],["2002-12-11",14.7127,14.7526,14.5054,14.5492,10937.0],["2002-12-12",14.5412,14.7526,14.5412,14.7486,6719.0],["2002-12-13",14.5851,14.7526,14.4974,14.5532,6875.0],["2002-12-16",14.7366,14.932,14.5532,14.7526,23437.0],["2002-12-17",14.7127,14.936,14.613,14.932,11562.0],["2002-12-18",14.9439,14.9439,14.8642,14.928,1250.0],["2002-12-19",14.5971,14.9479,14.5971,14.928,17656.0],["2002-12-20",14.932,15.231,14.7326,15.2031,35000.0],["2002-12-23",15.251,15.7494,15.2111,15.7454,49687.0],["2002-12-24",15.7454,15.9686,15.4702,15.6895,7344.0],["2002-12-26",15.9288,15.9288,15.4902,15.5978,2031.0],["2002-12-27",15.5899,15.6018,15.4104,15.4224,4687.0],["2002-12-30",15.8411,15.8411,15.3307,15.558,20312.0],["2002-12-31",15.558,15.8131,15.5221,15.6257,14062.0],["2003-01-02",15.4463,15.6497,15.4065,15.5699,5781.0],["2003-01-03",15.4104,15.55,15.247,15.2948,9375.0],["2003-01-06",15.2948,15.4463,15.2629,15.4463,14062.0],["2003-01-07",15.4463,15.4702,15.1513,15.1632,12812.0],["2003-01-08",15.1513,15.247,14.7964,14.8522,12969.0],["2003-01-09",15.0875,15.0875,14.8323,14.9559,8594.0],["2003-01-10",14.8722,14.912,14.6927,14.7605,10312.0],["2003-01-13",14.7167,14.7246,14.4575,14.4615,20000.0],["2003-01-14",14.4575,14.4575,14.2821,14.3538,32500.0],["2003-01-15",14.3498,14.3498,14.0388,14.3339,61875.0],["2003-01-16",14.3937,14.8722,14.3937,14.8283,9375.0],["2003-01-17",14.8323,15.251,14.8323,15.1832,10625.0],["2003-01-21",14.912,14.9599,14.6529,14.7446,12656.0],["2003-01-22",15.0795,15.0795,14.5572,14.7685,10000.0],["2003-01-23",14.6609,14.8323,14.5492,14.7047,4062.0],["2003-01-24",14.613,14.8084,14.5532,14.5532,7344.0],["2003-01-27",14.4336,14.7207,14.4336,14.5691,9219.0],["2003-01-28",14.5572,14.7127,14.3937,14.6329,6406.0],["2003-01-29",14.3658,14.601,14.3658,14.4336,2656.0],["2003-01-30",14.3977,14.6569,14.3977,14.5253,10937.0],["2003-01-31",14.5253,15.1513,14.3538,15.0476,19219.0],["2003-02-03",14.9719,15.0317,14.7565,14.8682,9375.0],["2003-02-04",14.8363,14.9041,14.6329,14.6848,12656.0],["2003-02-05",14.306,14.3578,13.8554,13.9392,24219.0],["2003-02-06",13.979,13.979,13.7956,13.7956,10625.0],["2003-02-07",13.7837,13.8395,13.7637,13.7956,6719.0],["2003-02-10",13.9551,13.9551,13.6401,13.7279,12344.0],["2003-02-11",13.7358,14.1864,13.68,13.8634,10156.0],["2003-02-12",13.6401,13.7797,13.5724,13.5803,8125.0],["2003-02-13",13.5444,13.9751,13.361,13.9551,8594.0],["2003-02-14",14.003,14.0787,13.8235,13.8714,2969.0],["2003-02-18",14.1106,14.2542,14.0309,14.1545,7187.0],["2003-02-19",14.2262,14.2262,14.1066,14.1106,2187.0],["2003-02-20",14.1545,14.1664,14.1505,14.1664,625.0],["2003-02-21",14.0987,14.2462,14.0987,14.2462,48281.0],["2003-02-24",14.1066,14.2821,14.1066,14.2581,4219.0],["2003-02-25",14.1465,14.2382,13.9312,14.1106,5469.0],["2003-02-26",13.9471,14.0747,13.8196,13.8196,1719.0],["2003-02-27",13.8196,14.1146,13.8196,14.1146,2656.0],["2003-02-28",14.1345,14.4854,14.1066,14.1066,13437.0],["2003-03-03",14.1026,14.5412,14.1026,14.2821,9375.0],["2003-03-04",14.298,14.5452,14.298,14.3817,2656.0],["2003-03-05",14.4814,14.6329,14.4774,14.613,4062.0],["2003-03-06",14.589,14.7732,14.589,14.621,5156.0],["2003-03-07",14.3006,14.4047,14.2204,14.3406,10625.0],["2003-03-10",14.1363,14.3566,14.1363,14.3126,5625.0],["2003-03-11",14.3006,14.641,14.3006,14.621,14375.0],["2003-03-12",14.4528,14.6971,14.4528,14.6931,5312.0],["2003-03-13",14.5008,15.1177,14.5008,15.1137,12187.0],["2003-03-14",15.1217,15.6184,15.1217,15.5383,23906.0],["2003-03-17",15.5223,15.975,15.5183,15.971,45312.0],["2003-03-18",15.8227,15.995,15.8227,15.9109,20156.0],["2003-03-19",15.8868,15.9309,15.7587,15.9029,32969.0],["2003-03-20",15.7587,15.9509,15.7146,15.9509,13281.0],["2003-03-21",15.983,16.0591,15.7987,15.9429,27344.0],["2003-03-24",15.9189,15.9189,15.3741,15.5423,6562.0],["2003-03-25",15.6144,15.979,15.5904,15.9549,11719.0],["2003-03-26",15.7667,15.8388,15.7386,15.7426,11250.0],["2003-03-27",15.7466,16.031,15.7146,16.023,7187.0],["2003-03-28",15.9349,16.1833,15.7426,15.7506,25000.0],["2003-03-31",15.7827,15.983,15.5504,15.6665,9687.0],["2003-04-01",15.5864,15.6505,15.3781,15.6505,6875.0],["2003-04-02",15.7386,15.7787,15.5183,15.5824,14687.0],["2003-04-03",15.5824,15.5824,15.4622,15.5343,3594.0],["2003-04-04",15.5343,15.5704,15.4823,15.5343,6719.0],["2003-04-07",15.4823,15.5784,15.4823,15.5624,6406.0],["2003-04-08",15.5544,15.5704,15.5263,15.5303,5781.0],["2003-04-09",15.5303,15.5303,15.4823,15.5023,21406.0],["2003-04-10",15.4823,15.5103,15.4222,15.5023,2344.0],["2003-04-11",15.4462,15.5223,15.4462,15.5183,1719.0],["2003-04-14",15.5223,15.5223,15.4462,15.5223,5156.0],["2003-04-15",15.4462,15.5223,15.4262,15.5223,3125.0],["2003-04-16",15.4262,15.4542,15.3821,15.3821,20625.0],["2003-04-17",15.4743,15.5624,15.2219,15.3701,13281.0],["2003-04-21",15.4061,15.5063,15.4061,15.4983,11875.0],["2003-04-22",15.5063,15.6385,15.4983,15.6144,18437.0],["2003-04-23",15.6425,15.7186,15.4943,15.5904,7344.0],["2003-04-24",15.4702,15.5423,15.4702,15.4823,4687.0],["2003-04-25",15.5223,15.5223,15.4823,15.5223,5156.0],["2003-04-28",15.6225,15.999,15.5303,15.999,46562.0],["2003-04-29",15.995,16.023,15.9389,15.9509,25156.0],["2003-04-30",15.979,16.023,15.3621,15.4342,31094.0],["2003-05-01",15.5584,15.7386,15.2219,15.2659,11094.0],["2003-05-02",15.3741,15.5584,15.2539,15.274,6250.0],["2003-05-05",15.2259,15.5824,15.2259,15.4141,4375.0],["2003-05-06",15.294,15.7627,15.282,15.7346,16406.0],["2003-05-07",15.7947,15.9069,15.6665,15.8868,17031.0],["2003-05-08",15.8868,16.023,15.8468,16.019,30156.0],["2003-05-09",16.019,16.023,15.8628,15.9509,5312.0],["2003-05-12",16.023,16.023,15.8949,15.979,2969.0],["2003-05-13",15.8508,15.983,15.8508,15.9509,7344.0],["2003-05-14",15.8949,15.8949,14.8894,14.9976,65312.0],["2003-05-15",15.0016,15.4021,14.9094,15.3901,7344.0],["2003-05-16",15.4382,15.4422,15.326,15.3621,4219.0],["2003-05-19",15.3981,15.3981,15.322,15.342,4844.0],["2003-05-20",15.322,15.4302,15.322,15.3821,1719.0],["2003-05-21",15.4462,15.5423,15.3581,15.5423,7031.0],["2003-05-22",15.5664,15.7226,15.5063,15.7226,18750.0],["2003-05-23",15.5624,16.019,15.5624,16.019,8750.0],["2003-05-27",15.9509,16.1712,15.9509,16.1712,15156.0],["2003-05-28",16.1712,16.3956,16.1232,16.3515,7812.0],["2003-05-29",16.3755,16.3835,16.1272,16.1272,20312.0],["2003-05-30",16.1272,16.6439,16.1272,16.6159,17656.0],["2003-06-02",16.664,17.4931,16.5238,17.425,55000.0],["2003-06-03",17.4451,17.4451,16.7761,17.4291,75625.0],["2003-06-04",17.4291,17.6854,17.1647,17.1687,12500.0],["2003-06-05",17.377,17.377,17.1046,17.1967,13281.0],["2003-06-06",17.3329,17.7015,17.1086,17.1086,11250.0],["2003-06-09",16.9043,17.0846,16.9043,16.9203,1875.0],["2003-06-10",16.8843,17.2728,16.8843,17.2648,2344.0],["2003-06-11",17.0959,17.6509,17.0959,17.3895,6719.0],["2003-06-12",17.2809,17.4297,17.2809,17.3734,10781.0],["2003-06-13",17.3654,17.3814,17.2889,17.3814,7187.0],["2003-06-16",17.5695,18.0822,17.1924,17.8761,25750.0],["2003-06-17",17.7354,18.1727,17.7354,17.9565,10125.0],["2003-06-18",17.6951,18.0219,17.6951,17.9565,10000.0],["2003-06-19",17.8459,17.9264,17.7957,17.8208,9125.0],["2003-06-20",17.7906,18.0219,17.6147,17.6549,7875.0],["2003-06-23",17.6549,17.6599,17.0416,17.0416,13500.0],["2003-06-24",16.8405,17.7203,16.7953,17.479,14500.0],["2003-06-25",17.5041,17.665,17.303,17.4387,10375.0],["2003-06-26",17.2578,17.9465,17.2578,17.9465,9250.0],["2003-06-27",17.9515,18.1023,17.6348,17.6549,8000.0],["2003-06-30",17.8007,18.3135,17.6499,18.1375,61500.0],["2003-07-01",18.3889,19.2133,18.0219,19.1228,17500.0],["2003-07-02",19.2133,19.4546,19.1982,19.2786,27125.0],["2003-07-03",19.4546,19.716,19.1027,19.5853,7750.0],["2003-07-07",19.8316,19.9322,19.2636,19.8065,16125.0],["2003-07-08",19.8316,19.907,19.8266,19.8819,11500.0],["2003-07-09",19.897,19.9523,19.8216,19.8769,23750.0],["2003-07-10",19.6104,20.1081,19.6104,19.9925,16875.0],["2003-07-11",19.9975,20.5052,19.9975,20.1533,9625.0],["2003-07-14",20.1533,20.5756,20.1131,20.4851,6625.0],["2003-07-15",20.284,20.4851,19.9824,20.1584,10625.0],["2003-07-16",20.0478,20.47,20.0478,20.3444,4875.0],["2003-07-17",20.2891,20.3293,19.7964,19.8015,5375.0],["2003-07-18",19.8216,19.8216,19.5803,19.6858,8500.0],["2003-07-21",19.6104,19.6456,19.0022,19.0524,11625.0],["2003-07-22",19.2887,19.2887,19.0575,19.1982,6625.0],["2003-07-23",19.1982,19.2686,18.791,18.9418,8000.0],["2003-07-24",18.9066,19.339,18.781,18.781,13250.0],["2003-07-25",18.7508,19.0273,18.7508,18.7759,5250.0],["2003-07-28",18.6,18.9066,18.5045,18.7005,10125.0],["2003-07-29",18.8262,18.972,18.5899,18.6,4375.0],["2003-07-30",18.7005,18.7005,18.3939,18.3989,8750.0],["2003-07-31",18.4643,18.972,18.2179,18.2984,14625.0],["2003-08-01",18.5045,18.5045,17.6951,17.7002,15750.0],["2003-08-04",17.7002,18.4844,17.5946,18.3084,14375.0],["2003-08-05",17.9163,18.8513,17.9163,18.2632,10250.0],["2003-08-06",18.7206,18.7206,18.228,18.3537,6500.0],["2003-08-07",18.3537,18.8262,18.3537,18.4894,9500.0],["2003-08-08",18.4492,18.5095,17.9716,17.9716,15375.0],["2003-08-11",18.0571,18.1727,18.0018,18.0722,14375.0],["2003-08-12",18.0319,18.1928,17.9716,18.1878,29125.0],["2003-08-13",18.3285,18.3386,17.7906,18.0319,3875.0],["2003-08-14",18.037,18.3436,17.9012,18.3436,3000.0],["2003-08-15",18.2481,18.8463,18.2481,18.3537,5750.0],["2003-08-18",18.2029,19.1329,18.2029,19.1027,7250.0],["2003-08-19",19.2032,19.6054,19.1027,19.6054,12250.0],["2003-08-20",19.6557,20.3042,19.5049,20.1131,14250.0],["2003-08-21",20.1936,20.1936,19.6305,19.6305,6625.0],["2003-08-22",19.6557,19.8568,19.2585,19.2585,11625.0],["2003-08-25",19.4998,19.5451,19.2133,19.5451,4875.0],["2003-08-26",19.4395,19.6305,19.1178,19.6255,10875.0],["2003-08-27",19.6054,19.6959,19.5049,19.6054,4500.0],["2003-08-28",19.2183,19.6557,19.2183,19.4697,9625.0],["2003-08-29",19.8316,19.9322,19.5551,19.5551,2125.0],["2003-09-02",19.6004,20.1634,19.3993,20.1081,8500.0],["2003-09-03",19.9422,20.1081,19.9422,20.1081,12000.0],["2003-09-04",19.8809,19.9415,19.8304,19.9415,4375.0],["2003-09-05",19.9466,19.9466,19.5679,19.7143,10625.0],["2003-09-08",19.785,20.093,19.5881,19.6891,6500.0],["2003-09-09",19.6235,19.8254,19.5629,19.7143,5000.0],["2003-09-10",19.5629,19.6891,19.1842,19.1842,5750.0],["2003-09-11",19.3862,19.5629,19.1893,19.4367,18000.0],["2003-09-12",19.4417,19.6941,19.1842,19.6891,11625.0],["2003-09-15",19.6891,19.8405,19.578,19.7194,24500.0],["2003-09-16",19.8153,19.8203,19.6891,19.6891,19875.0],["2003-09-17",19.6891,19.7396,19.3508,19.6891,5875.0],["2003-09-18",19.9264,19.9365,19.4165,19.8355,4875.0],["2003-09-19",20.0223,20.0223,19.7446,19.9365,6625.0],["2003-09-22",19.7446,20.3151,19.3458,20.2444,12000.0],["2003-09-23",20.2242,20.2444,19.8153,20.2192,5000.0],["2003-09-24",20.2444,20.2697,19.7648,19.7648,56250.0],["2003-09-25",19.5174,19.7093,18.7097,18.7097,13000.0],["2003-09-26",18.6844,19.0378,18.6339,18.7803,20125.0],["2003-09-29",18.6693,19.5073,18.6693,19.2347,11875.0],["2003-09-30",19.5982,19.8405,19.2347,19.265,19375.0],["2003-10-01",19.3912,20.093,19.265,20.0677,9250.0],["2003-10-02",20.1939,20.1939,19.8456,19.8658,5625.0],["2003-10-03",20.1132,20.1636,19.9516,20.1384,11875.0],["2003-10-06",20.0728,20.1939,19.8708,20.093,6875.0],["2003-10-07",20.1081,20.3151,20.0273,20.2444,11375.0],["2003-10-08",20.0728,20.2798,19.7951,19.8254,4000.0],["2003-10-09",20.0576,20.1939,19.5629,19.6689,6750.0],["2003-10-10",19.3407,19.6689,19.159,19.159,9625.0],["2003-10-13",19.0732,20.0879,19.0732,20.0879,13750.0],["2003-10-14",20.1384,20.6937,20.0021,20.6029,35875.0],["2003-10-15",20.3201,20.6937,20.1939,20.2293,8500.0],["2003-10-16",20.3201,20.3201,20.0122,20.0324,5625.0],["2003-10-17",20.2444,20.3201,19.6891,19.6891,6125.0],["2003-10-20",19.6891,19.9617,19.4871,19.6891,10125.0],["2003-10-21",19.9112,19.9819,19.5326,19.9819,2750.0],["2003-10-22",19.4871,19.891,18.9924,18.9924,9250.0],["2003-10-23",18.9823,19.3155,18.8056,18.8864,12750.0],["2003-10-24",18.8864,19.1337,18.4875,18.4926,12750.0],["2003-10-27",18.8106,19.4316,18.8106,19.3811,9250.0],["2003-10-28",19.4013,19.684,19.366,19.684,22000.0],["2003-10-29",19.4316,19.6032,19.4316,19.5629,9125.0],["2003-10-30",19.5174,19.9415,19.472,19.8658,8000.0],["2003-10-31",20.0071,20.0071,19.3256,19.5124,7375.0],["2003-11-03",19.3306,19.891,19.3306,19.891,9500.0],["2003-11-04",19.6436,20.1485,19.6436,20.1485,10000.0],["2003-11-05",20.1838,20.1838,19.5881,20.1636,9500.0],["2003-11-06",20.1636,21.2692,19.5275,20.83,19125.0],["2003-11-07",21.1784,21.456,20.7038,20.9159,15000.0],["2003-11-10",21.1228,21.4308,20.7038,20.9512,11250.0],["2003-11-11",21.037,21.2036,20.7038,21.0017,8875.0],["2003-11-12",21.0623,22.0871,21.0623,21.8195,10125.0],["2003-11-13",21.7388,21.9407,21.3601,21.7085,7000.0],["2003-11-14",21.9104,21.9104,21.1834,21.1986,10250.0],["2003-11-17",21.0825,21.3298,20.4464,20.9209,8250.0],["2003-11-18",20.9209,20.9209,20.5625,20.5978,7875.0],["2003-11-19",20.6231,21.2642,20.4464,21.2642,8375.0],["2003-11-20",21.3551,21.6126,21.2995,21.4106,10250.0],["2003-11-21",21.6731,22.0417,21.3349,22.0417,14875.0],["2003-11-24",22.1679,23.1422,21.7085,23.0968,25625.0],["2003-11-25",23.011,23.642,22.4708,22.7131,33625.0],["2003-11-26",22.5617,23.1978,22.5617,23.1119,7500.0],["2003-11-28",23.2079,23.2735,23.0009,23.223,13500.0],["2003-12-01",23.0817,23.4855,23.0716,23.4704,6000.0],["2003-12-02",23.5764,23.5966,22.6071,22.9655,20625.0],["2003-12-03",22.2234,22.6828,21.5823,21.5823,23375.0],["2003-12-04",21.562,21.8104,21.3795,21.7546,14000.0],["2003-12-05",21.5823,21.7242,21.3997,21.3997,10875.0],["2003-12-08",21.7242,21.7242,21.2781,21.4302,7000.0],["2003-12-09",21.1513,21.5924,20.9942,20.9942,9000.0],["2003-12-10",21.2426,21.4403,20.8877,20.9536,6000.0],["2003-12-11",21.4454,21.9777,21.4302,21.9777,41375.0],["2003-12-12",21.8053,22.3072,21.6634,22.3072,18125.0],["2003-12-15",22.3579,22.5607,21.9828,22.0791,31875.0],["2003-12-16",22.2109,22.2565,21.7952,22.1045,8750.0],["2003-12-17",21.8712,22.2971,21.7394,21.7394,8625.0],["2003-12-18",22.1906,22.3073,21.633,22.2059,11125.0],["2003-12-19",22.2565,22.2565,21.6127,22.1095,11875.0],["2003-12-22",21.5772,22.2058,21.5772,22.0385,9000.0],["2003-12-23",22.2768,22.6571,21.9625,22.51,26750.0],["2003-12-24",22.6672,22.6875,22.4239,22.505,5375.0],["2003-12-26",22.5861,22.7483,22.5861,22.7483,1125.0],["2003-12-29",22.8092,23.3567,22.8092,23.3567,35625.0],["2003-12-30",23.1793,23.6001,23.1691,23.6001,7125.0],["2003-12-31",23.4581,23.6254,22.9663,23.3161,17125.0],["2004-01-02",22.9917,23.0931,22.7331,22.7331,9250.0],["2004-01-05",22.8447,22.8447,22.7128,22.8294,23250.0],["2004-01-06",22.8294,22.8294,22.5455,22.5455,7750.0],["2004-01-07",22.5354,22.7635,22.4391,22.4543,6750.0],["2004-01-08",22.5759,22.5759,22.3732,22.5759,20500.0],["2004-01-09",22.5709,22.576,22.2109,22.2109,17750.0],["2004-01-12",22.2058,22.6317,22.2058,22.5759,10500.0],["2004-01-13",22.1805,22.5759,22.0791,22.5759,9000.0],["2004-01-14",22.6216,22.8092,22.6216,22.6875,16500.0],["2004-01-15",22.6875,22.7382,22.4948,22.4999,6750.0],["2004-01-16",22.5405,22.7838,22.5405,22.6114,4375.0],["2004-01-20",22.6723,22.9765,22.4898,22.9765,22500.0],["2004-01-21",22.6621,22.8142,22.2717,22.6368,12000.0],["2004-01-22",22.7635,22.7686,22.363,22.4999,6625.0],["2004-01-23",22.51,22.8142,22.3884,22.7534,3125.0],["2004-01-26",22.5607,22.8142,22.3985,22.8142,9875.0],["2004-01-27",22.6926,22.8142,22.434,22.8142,23000.0],["2004-01-28",22.8041,22.8041,22.0537,22.2211,6625.0],["2004-01-29",22.3478,22.3478,21.8104,21.856,6875.0],["2004-01-30",21.8408,22.2515,21.6684,21.6684,4000.0],["2004-02-02",22.1653,22.1653,21.6482,22.074,5375.0],["2004-02-03",21.8307,22.3529,21.8307,22.3427,16000.0],["2004-02-04",22.3174,22.3478,21.7344,21.7344,20250.0],["2004-02-05",21.9118,21.9219,21.6228,21.6989,8125.0],["2004-02-06",21.9625,22.216,21.8814,22.1501,10000.0],["2004-02-09",22.1754,22.2515,21.8865,22.1602,2250.0],["2004-02-10",22.3985,22.8142,22.1552,22.2768,8375.0],["2004-02-11",22.3833,22.4086,22.292,22.4086,6125.0],["2004-02-12",22.6824,22.6875,22.2819,22.3275,10250.0],["2004-02-13",22.7483,22.7483,21.273,21.2933,14875.0],["2004-02-17",21.7293,22.1247,21.4809,22.0233,10750.0],["2004-02-18",22.1197,22.1197,21.6938,21.6938,1625.0],["2004-02-19",21.6532,21.9574,20.9333,21.0499,11750.0],["2004-02-20",20.9536,21.5214,20.8421,21.0905,4625.0],["2004-02-23",21.344,21.344,21.0449,21.1716,5750.0],["2004-02-24",21.2679,21.344,21.0905,21.2578,4125.0],["2004-02-25",21.5417,21.7039,21.131,21.4809,5250.0],["2004-02-26",21.7191,21.7293,21.4859,21.7141,1875.0],["2004-02-27",21.709,21.8205,21.4657,21.8003,7500.0],["2004-03-01",21.7394,21.927,21.7039,21.7039,3000.0],["2004-03-02",21.7039,21.8712,21.5468,21.5468,8375.0],["2004-03-03",21.8003,21.8003,21.0854,21.5062,3000.0],["2004-03-04",21.5062,21.5877,21.5062,21.5724,1250.0],["2004-03-05",21.6335,21.8422,21.4044,21.7404,7375.0],["2004-03-08",21.7455,21.7913,21.0785,21.0785,5000.0],["2004-03-09",21.1498,21.1498,21.0276,21.0785,6125.0],["2004-03-10",21.0734,21.2669,20.381,20.381,8750.0],["2004-03-11",20.2384,20.936,20.2232,20.7476,37250.0],["2004-03-12",20.0144,21.1702,19.882,20.9767,32250.0],["2004-03-15",21.1804,21.1804,20.6203,20.8749,13000.0],["2004-03-16",21.1753,21.1753,20.3657,20.9869,16875.0],["2004-03-17",21.1396,21.384,21.0276,21.384,13000.0],["2004-03-18",21.2313,21.4858,21.1294,21.4858,8375.0],["2004-03-19",21.5113,21.5113,20.9003,21.0531,7875.0],["2004-03-22",21.0531,21.0531,20.1112,20.1621,19750.0],["2004-03-23",20.4777,20.9156,20.1672,20.9156,11500.0],["2004-03-24",20.936,21.0276,20.2028,20.4268,10750.0],["2004-03-25",20.2384,21.2313,20.2384,21.2313,12875.0],["2004-03-26",21.16,21.2567,20.5185,20.5185,6625.0],["2004-03-29",20.5948,21.1294,20.5948,21.1294,7000.0],["2004-03-30",20.8851,21.0887,20.717,20.8494,4625.0],["2004-03-31",21.0022,21.0022,20.5999,21.0022,8125.0],["2004-04-01",21.0531,21.1753,20.9512,21.1702,4750.0],["2004-04-02",21.2058,21.6844,21.0785,21.6539,12875.0],["2004-04-05",21.6742,21.9695,21.6742,21.9288,9625.0],["2004-04-06",21.8779,21.8779,21.328,21.4044,2375.0],["2004-04-07",21.1498,21.6997,20.9512,21.659,5125.0],["2004-04-08",21.7353,21.8473,21.328,21.328,4750.0],["2004-04-12",21.7862,21.7913,21.2669,21.6539,4125.0],["2004-04-13",21.7048,21.8371,20.8749,20.8749,10750.0],["2004-04-14",21.0582,21.0582,20.0602,20.1162,8875.0],["2004-04-15",20.0399,21.0327,20.0042,20.8494,12250.0],["2004-04-16",20.9309,21.3636,20.829,21.1345,5250.0],["2004-04-19",21.0327,21.3127,20.8647,21.3127,4250.0],["2004-04-20",21.3433,21.5469,20.493,20.493,9250.0],["2004-04-21",20.5083,20.9309,20.493,20.8189,7375.0],["2004-04-22",20.9462,21.8932,20.9462,21.5673,14250.0],["2004-04-23",21.603,21.603,21.2415,21.3178,3375.0],["2004-04-26",21.1702,21.3942,21.048,21.2771,3125.0],["2004-04-27",20.7832,20.8749,20.3657,20.6967,15625.0],["2004-04-28",20.5999,20.5999,19.3271,19.3271,36875.0],["2004-04-29",19.6835,19.9839,19.1438,19.1489,14875.0],["2004-04-30",19.6122,19.8668,19.5358,19.7293,23750.0],["2004-05-03",19.7293,19.8719,19.4391,19.6784,24125.0],["2004-05-04",19.6733,19.7802,19.5206,19.7293,34625.0],["2004-05-05",19.9431,19.9431,19.6224,19.7038,9000.0],["2004-05-06",19.5816,19.7548,18.991,19.0929,12125.0],["2004-05-07",19.0878,19.3933,18.5328,18.5379,14500.0],["2004-05-10",18.4564,18.6652,18.0746,18.3648,10875.0],["2004-05-11",18.4564,18.9758,18.263,18.8027,10500.0],["2004-05-12",18.7925,19.2914,18.5837,19.2863,5875.0],["2004-05-13",19.2965,19.9991,19.2456,19.9991,12125.0],["2004-05-14",19.7293,19.8566,19.1947,19.1947,27500.0],["2004-05-17",19.1081,19.1081,18.5837,18.6092,16000.0],["2004-05-18",18.6601,19.2049,18.5837,19.1285,6250.0],["2004-05-19",19.3729,19.4595,18.4921,18.4921,24125.0],["2004-05-20",18.4564,18.4819,18.3241,18.4564,15750.0],["2004-05-21",18.5837,18.8332,18.5837,18.767,9125.0],["2004-05-24",18.7568,19.5918,18.7568,19.3424,22750.0],["2004-05-25",19.3424,19.5307,19.1998,19.3678,19250.0],["2004-05-26",19.3067,20.1774,19.3067,20.1774,25625.0],["2004-05-27",19.8922,20.2894,19.7446,20.2894,9000.0],["2004-05-28",20.1417,20.4523,19.7955,19.7955,10375.0],["2004-06-01",19.9126,20.0908,19.5206,19.5256,27875.0],["2004-06-02",20.0857,20.1112,19.3984,20.0144,12375.0],["2004-06-03",20.3469,20.3469,20.1781,20.2037,6375.0],["2004-06-04",20.1321,20.7254,19.953,20.2753,11000.0],["2004-06-07",20.2344,20.7152,20.2344,20.6282,14875.0],["2004-06-08",20.618,20.7612,20.3111,20.3111,15375.0],["2004-06-09",20.4543,20.4543,19.8559,19.8559,5375.0],["2004-06-10",19.6462,20.5208,19.6462,20.4901,27250.0],["2004-06-14",20.4645,20.4645,18.9454,18.9556,20375.0],["2004-06-15",19.0528,20.2957,18.9863,20.0451,29875.0],["2004-06-16",19.8507,20.3315,19.8507,20.3315,10750.0],["2004-06-17",20.4799,20.4799,19.9991,20.0605,5375.0],["2004-06-18",20.1525,20.5873,19.5541,19.6615,40875.0],["2004-06-21",19.6461,19.9888,19.4876,19.5643,5875.0],["2004-06-22",19.8968,20.0553,19.462,20.0553,17000.0],["2004-06-23",20.4236,20.4236,19.5797,19.5797,8000.0],["2004-06-24",20.4338,20.4338,19.5694,19.9479,5500.0],["2004-06-25",20.173,20.7663,19.7075,20.7561,63125.0],["2004-06-28",20.1065,20.485,20.0758,20.4594,20875.0],["2004-06-29",20.3469,20.6026,19.9121,20.4594,39250.0],["2004-06-30",20.4594,20.5106,20.2497,20.2497,6250.0],["2004-07-01",20.219,20.5413,19.7843,19.7843,9125.0],["2004-07-02",19.774,19.953,19.6922,19.7484,7000.0],["2004-07-06",19.8917,20.4338,19.6155,19.6513,10125.0],["2004-07-07",19.5643,20.0247,19.5643,19.8354,5250.0],["2004-07-08",19.7484,20.1014,18.9812,18.9812,11500.0],["2004-07-09",19.3137,19.329,18.7613,19.1756,5875.0],["2004-07-12",19.3239,19.4416,19.1551,19.1858,5375.0],["2004-07-13",19.0273,19.3239,19.0273,19.2165,2875.0],["2004-07-14",19.1858,19.462,19.1705,19.1705,4000.0],["2004-07-15",19.1705,19.1705,18.9147,18.9147,3375.0],["2004-07-16",18.8789,18.8789,18.1475,18.1833,13625.0],["2004-07-19",18.5004,18.5004,17.9173,18.1577,8875.0],["2004-07-20",18.2089,18.2089,17.9685,18.1577,10625.0],["2004-07-21",18.4084,18.4084,17.6411,17.6411,15750.0],["2004-07-22",17.6769,18.0605,17.0478,18.0247,15375.0],["2004-07-23",18.1117,19.1756,17.7588,18.9301,33250.0],["2004-07-26",19.0886,19.4313,19.0375,19.416,12125.0],["2004-07-27",19.3853,20.1167,19.3853,20.0144,14500.0],["2004-07-28",19.8303,20.1116,19.2983,19.9224,4750.0],["2004-07-29",20.0912,20.1986,19.774,19.9531,34375.0],["2004-07-30",19.7024,20.1014,19.7024,19.7484,8125.0],["2004-08-02",19.9479,19.9479,19.4211,19.6666,2875.0],["2004-08-03",19.5899,19.815,19.549,19.6052,7375.0],["2004-08-04",19.4774,19.6308,19.1602,19.2932,19500.0],["2004-08-05",19.0426,19.6462,18.9761,19.329,13250.0],["2004-08-06",19.3904,19.7178,19.2472,19.2728,15375.0],["2004-08-09",19.283,19.3546,18.8482,18.8482,5625.0],["2004-08-10",19.1756,19.6922,18.8482,19.6922,10625.0],["2004-08-11",19.5643,19.5643,18.7357,18.792,13875.0],["2004-08-12",18.7306,19.3597,18.7306,18.8636,26875.0],["2004-08-13",18.792,19.2677,18.7408,18.8943,14250.0],["2004-08-16",19.0017,19.6615,18.9505,19.6155,9875.0],["2004-08-17",19.6308,19.6308,18.9915,18.9915,13625.0],["2004-08-18",18.8534,19.6155,18.8534,19.6155,14500.0],["2004-08-19",19.1551,19.5592,19.1551,19.1654,11750.0],["2004-08-20",19.4057,19.6155,19.2983,19.6103,9375.0],["2004-08-23",19.5592,19.6052,19.2472,19.2472,11500.0],["2004-08-24",19.4058,19.5797,19.2881,19.549,11875.0],["2004-08-25",19.5848,19.9019,19.3751,19.9019,18375.0],["2004-08-26",19.8661,19.9326,19.6973,19.9121,7750.0],["2004-08-27",19.7638,20.5617,19.7638,20.4594,31625.0],["2004-08-30",20.3315,20.6384,19.9224,19.9224,27250.0],["2004-08-31",19.9172,20.4543,19.8763,19.8763,9250.0],["2004-09-01",20.0408,21.0685,20.0408,20.2566,26875.0],["2004-09-02",20.493,20.5649,20.0819,20.5649,7125.0],["2004-09-03",20.308,20.606,20.0613,20.2463,10250.0],["2004-09-07",20.0253,20.1692,19.6708,19.9791,27375.0],["2004-09-08",20.0253,20.2977,19.8404,19.8404,15000.0],["2004-09-09",19.9534,20.6574,19.8969,20.3234,22000.0],["2004-09-10",20.0253,20.5546,19.974,20.5546,12875.0],["2004-09-13",20.4005,20.5906,20.4005,20.5032,7375.0],["2004-09-14",20.236,20.5906,20.1692,20.5906,9125.0],["2004-09-15",20.0973,20.5546,20.0973,20.5032,10000.0],["2004-09-16",20.4878,20.5546,20.2103,20.5546,8875.0],["2004-09-17",20.5546,21.1713,20.2977,20.5803,28375.0],["2004-09-20",20.5803,20.5803,20.1178,20.1332,7125.0],["2004-09-21",20.5546,20.6523,20.1641,20.5803,15000.0],["2004-09-22",20.5803,20.5803,19.6605,19.6811,12125.0],["2004-09-23",19.8249,20.0253,19.5886,19.789,7000.0],["2004-09-24",19.9688,19.9791,19.7119,19.7119,7625.0],["2004-09-27",19.7838,19.866,19.5269,19.5269,8125.0],["2004-09-28",19.6759,19.9328,19.5731,19.9328,9250.0],["2004-09-29",19.5783,19.9483,19.5783,19.9483,9375.0],["2004-09-30",19.9483,19.9483,19.8147,19.8917,4375.0],["2004-10-01",19.7581,19.9483,19.6091,19.6091,13375.0],["2004-10-04",19.8969,19.9483,19.8506,19.9277,7250.0],["2004-10-05",19.9072,20.1024,19.717,19.9483,16000.0],["2004-10-06",19.9483,20.1795,19.7941,20.1795,5500.0],["2004-10-07",20.3028,20.3028,19.6965,19.6965,4750.0],["2004-10-08",19.8712,19.9123,19.5269,19.5269,4500.0],["2004-10-11",19.5269,19.6554,19.4755,19.6142,8750.0],["2004-10-12",19.6194,19.9637,19.3779,19.9637,11250.0],["2004-10-13",19.9997,20.051,19.5269,19.5269,18500.0],["2004-10-14",19.604,19.7838,19.3882,19.4755,14125.0],["2004-10-15",19.5834,20.2669,19.5834,20.1024,14750.0],["2004-10-18",20.272,20.4107,19.9996,20.4107,7000.0],["2004-10-19",20.2977,20.3748,20.0665,20.2052,20000.0],["2004-10-20",20.1795,20.3182,19.974,20.3028,6500.0],["2004-10-21",20.1538,20.5289,20.0613,20.5238,17250.0],["2004-10-22",20.4313,20.5546,19.4806,19.5269,10000.0],["2004-10-25",19.7067,19.9637,19.3984,19.9277,9000.0],["2004-10-26",19.9174,20.5546,19.7376,20.5495,11375.0],["2004-10-27",20.2771,20.8835,20.1127,20.5289,25625.0],["2004-10-28",20.6934,20.6985,20.2771,20.5032,15375.0],["2004-10-29",20.606,20.6112,20.087,20.0973,14375.0],["2004-11-01",20.1076,20.1589,19.8044,20.0973,6375.0],["2004-11-02",20.2155,20.5443,20.2155,20.4159,8375.0],["2004-11-03",20.4518,20.94,20.3337,20.94,8875.0],["2004-11-04",20.9914,21.0582,20.5855,20.7961,10375.0],["2004-11-05",20.8527,21.0634,20.678,20.8218,10250.0],["2004-11-08",20.6831,20.6831,20.457,20.457,2125.0],["2004-11-09",20.6214,20.642,20.0408,20.0408,6750.0],["2004-11-10",20.051,21.0428,20.051,20.94,12875.0],["2004-11-11",20.8527,21.0634,20.6728,21.0634,9750.0],["2004-11-12",21.0171,21.3254,20.9143,21.3254,5125.0],["2004-11-15",21.3614,21.5515,21.0685,21.5515,7500.0],["2004-11-16",21.5515,21.5515,20.7653,20.976,4875.0],["2004-11-17",21.274,21.5207,21.0222,21.0942,5000.0],["2004-11-18",21.5567,21.5567,20.791,20.8527,5500.0],["2004-11-19",20.6831,21.3922,20.6831,20.8475,6625.0],["2004-11-22",20.7345,21.125,20.6831,21.0942,14625.0],["2004-11-23",21.161,21.3254,20.7396,21.0531,10500.0],["2004-11-24",21.1661,21.7108,21.0222,21.7108,6375.0],["2004-11-26",21.829,22.1476,21.4796,22.1476,3125.0],["2004-11-29",22.0551,22.6409,22.0397,22.6049,10375.0],["2004-11-30",22.6461,22.9801,22.5793,22.6101,18625.0],["2004-12-01",22.533,23.1753,22.533,22.9184,16875.0],["2004-12-02",22.8771,23.7131,22.8771,23.4345,16375.0],["2004-12-03",23.1713,23.7286,23.1713,23.2229,16000.0],["2004-12-06",22.9442,22.9906,22.7017,22.7584,20250.0],["2004-12-07",22.4075,22.7481,22.2475,22.2888,13250.0],["2004-12-08",22.1908,22.3714,22.1288,22.134,16625.0],["2004-12-09",22.134,22.134,21.9224,21.9482,49250.0],["2004-12-10",22.0617,22.0617,21.685,21.8502,56250.0],["2004-12-13",21.9688,21.9688,21.4425,21.7056,15750.0],["2004-12-14",21.4476,21.8966,21.4476,21.8966,13125.0],["2004-12-15",21.7211,22.0205,21.7211,22.005,8000.0],["2004-12-16",21.4837,21.6386,21.2051,21.2618,16125.0],["2004-12-17",21.1638,21.5818,20.9728,21.0244,15625.0],["2004-12-20",21.6489,21.7315,20.9728,20.9728,35375.0],["2004-12-21",21.4115,21.427,21.0967,21.3857,33750.0],["2004-12-22",21.6179,21.8347,21.1638,21.1638,20500.0],["2004-12-23",21.9069,22.1495,21.4425,22.1495,57500.0],["2004-12-27",21.6747,22.0153,21.6592,21.7521,8250.0],["2004-12-28",21.5199,22.1288,21.5199,22.1288,17000.0],["2004-12-29",21.9379,22.7068,21.8553,22.6552,34000.0],["2004-12-30",22.7068,22.7068,22.4023,22.5262,16625.0],["2004-12-31",22.3714,22.4024,21.5715,21.5715,6750.0],["2005-01-03",21.4218,21.4425,20.9574,21.1586,29125.0],["2005-01-04",21.1586,21.1586,20.7251,20.7974,23125.0],["2005-01-05",20.72,21.0193,20.5445,20.9625,52625.0],["2005-01-06",21.0296,21.3909,20.7251,21.0451,43500.0],["2005-01-07",21.298,21.298,20.4052,20.4052,17500.0],["2005-01-10",20.3897,20.6168,20.2245,20.2245,10875.0],["2005-01-11",20.1781,20.9264,20.1265,20.6271,35000.0],["2005-01-12",20.3742,20.8387,20.3639,20.4877,14500.0],["2005-01-13",20.3226,20.7974,19.884,19.884,24500.0],["2005-01-14",20.2813,20.2813,19.8839,19.9665,9750.0],["2005-01-18",19.8943,20.3123,19.8323,19.8478,14625.0],["2005-01-19",20.1007,20.1007,19.4195,19.4195,18125.0],["2005-01-20",19.4608,19.8065,19.3111,19.3111,14500.0],["2005-01-21",19.6001,19.8169,19.1563,19.3782,16750.0],["2005-01-24",19.0944,19.3576,18.955,19.0531,11125.0],["2005-01-25",19.2801,19.8014,18.9034,19.6362,35375.0],["2005-01-26",19.7911,20.2555,19.5949,20.2142,13000.0],["2005-01-27",20.2245,20.8954,20.2245,20.4155,6875.0],["2005-01-28",19.7394,20.1471,19.5485,19.9872,26000.0],["2005-01-31",19.8581,20.2091,19.6569,20.142,23625.0],["2005-02-01",20.0904,20.4981,20.0646,20.2658,14750.0],["2005-02-02",20.2452,20.7509,19.9149,20.7509,25125.0],["2005-02-03",20.6632,20.7561,20.2555,20.6168,18000.0],["2005-02-04",20.7406,21.0399,20.1729,20.978,9375.0],["2005-02-07",21.0141,21.0141,20.56,20.72,14625.0],["2005-02-08",20.7251,21.4321,20.6477,21.4218,32625.0],["2005-02-09",21.4734,21.4734,20.7613,20.7767,20750.0],["2005-02-10",20.7096,20.8129,20.1936,20.5806,13750.0],["2005-02-11",20.3742,21.2876,20.2968,21.2876,23250.0],["2005-02-14",21.267,21.4012,20.9419,21.2928,9750.0],["2005-02-15",21.1535,21.5353,20.6632,21.0141,26250.0],["2005-02-16",20.7406,21.0606,20.7251,20.9264,9125.0],["2005-02-17",20.9006,21.0038,20.2091,20.2091,26125.0],["2005-02-18",20.5239,20.5239,19.951,20.0904,24000.0],["2005-02-22",20.0904,20.2607,19.7136,20.0336,30750.0],["2005-02-23",20.1007,20.1007,19.595,19.8427,35375.0],["2005-02-24",19.9459,20.24,19.5537,20.2142,18125.0],["2005-02-25",20.2504,21.5096,20.1213,21.427,41625.0],["2005-02-28",20.849,21.3754,20.8232,21.2876,19750.0],["2005-03-01",21.1483,21.4734,21.1483,21.2928,14750.0],["2005-03-02",20.8748,21.3909,20.849,20.9367,4375.0],["2005-03-03",21.3878,21.5848,21.3878,21.4656,14375.0],["2005-03-04",21.253,21.7767,21.0145,21.3671,14750.0],["2005-03-07",21.476,21.6211,21.2686,21.4397,11750.0],["2005-03-08",21.3723,21.5952,21.2737,21.3878,15250.0],["2005-03-09",21.3878,21.5952,21.1337,21.1856,15250.0],["2005-03-10",21.0819,21.5745,20.8537,21.2115,20750.0],["2005-03-11",21.31,21.5122,21.1337,21.3463,15875.0],["2005-03-14",21.3048,21.3826,21.1441,21.1856,10875.0],["2005-03-15",21.0093,21.5952,21.0093,21.2737,44000.0],["2005-03-16",21.2737,21.6211,21.2737,21.4915,14250.0],["2005-03-17",21.4137,21.5278,21.2841,21.4085,15875.0],["2005-03-18",21.5174,21.5174,20.9989,21.0819,81250.0],["2005-03-21",21.393,21.5537,21.2841,21.5174,15000.0],["2005-03-22",21.4656,21.6263,21.3308,21.4397,16000.0],["2005-03-23",21.2582,21.3982,21.0041,21.31,13500.0],["2005-03-24",21.4293,21.4293,20.9471,20.9471,9000.0],["2005-03-28",21.2063,21.2063,20.9989,21.1545,7875.0],["2005-03-29",21.1597,21.336,20.7501,20.7501,9500.0],["2005-03-30",20.9575,21.5019,20.7604,21.5019,8125.0],["2005-03-31",21.2582,21.4915,20.7967,21.0041,19750.0],["2005-04-01",21.1182,21.336,20.1642,20.2056,8875.0],["2005-04-04",20.3093,20.7708,20.3093,20.6775,5250.0],["2005-04-05",20.9367,21.1286,20.8952,21.0975,2375.0],["2005-04-06",21.2323,21.336,21.0352,21.253,7125.0],["2005-04-07",21.2374,21.2582,20.9212,21.2167,3125.0],["2005-04-08",20.8693,20.9212,20.3249,20.3249,9250.0],["2005-04-11",20.2627,21.0249,20.1434,20.8123,32125.0],["2005-04-12",20.6619,20.9575,20.0397,20.7552,21500.0],["2005-04-13",20.5323,20.833,20.1227,20.2575,2250.0],["2005-04-14",20.216,20.3249,19.7027,19.7027,11375.0],["2005-04-15",19.8583,20.0708,19.1738,19.1842,14625.0],["2005-04-18",19.3138,19.8271,19.3138,19.6249,15250.0],["2005-04-19",19.6197,20.273,19.6197,20.273,13250.0],["2005-04-20",20.0605,20.0605,19.3761,19.3761,14875.0],["2005-04-21",19.7494,19.9619,19.3138,19.7546,36875.0],["2005-04-22",19.5109,19.5679,18.1472,18.4272,36375.0],["2005-04-25",18.6087,19.459,18.4635,18.6657,20250.0],["2005-04-26",18.7435,19.1064,18.1732,18.2561,17375.0],["2005-04-27",18.3131,19.1427,18.1576,19.065,24500.0],["2005-04-28",19.1583,19.4124,18.925,18.925,37375.0],["2005-04-29",19.1635,19.5679,19.0287,19.5316,38125.0],["2005-05-02",19.6405,20.159,19.5368,20.159,34750.0],["2005-05-03",20.159,20.2212,19.3864,19.4175,15500.0],["2005-05-04",19.3449,19.5575,19.2361,19.4123,8500.0],["2005-05-05",19.5575,20.1434,19.4486,20.1434,34875.0],["2005-05-06",20.2886,20.4079,20.0397,20.3456,19000.0],["2005-05-09",20.2938,20.3923,19.822,19.9775,7375.0],["2005-05-10",19.7857,20.3404,19.3346,19.656,8625.0],["2005-05-11",19.8012,19.8012,19.2361,19.5212,12375.0],["2005-05-12",19.6664,19.9101,19.262,19.262,30125.0],["2005-05-13",19.6249,19.6249,18.6865,18.8109,30250.0],["2005-05-16",19.0287,19.6923,18.9302,19.6509,8125.0],["2005-05-17",19.7183,19.7183,19.2516,19.5264,22125.0],["2005-05-18",19.7183,20.5738,19.7183,20.4753,23250.0],["2005-05-19",20.3612,20.5686,20.2627,20.3923,15750.0],["2005-05-20",20.2108,20.299,19.9101,20.1849,15875.0],["2005-05-23",19.8427,20.4804,19.8427,20.413,15875.0],["2005-05-24",20.4804,20.5116,20.2316,20.4649,16375.0],["2005-05-25",20.3145,20.4182,19.8116,19.8375,10500.0],["2005-05-26",19.9775,20.4597,19.8583,20.2627,8750.0],["2005-05-27",20.1434,20.3975,20.1071,20.2056,13000.0],["2005-05-31",20.0242,21.0249,20.0242,20.8434,35875.0],["2005-06-01",20.8175,21.2582,20.5323,21.2582,19125.0],["2005-06-02",20.6956,21.3572,20.6956,21.2738,25500.0],["2005-06-03",21.3572,21.8729,20.8935,21.477,79125.0],["2005-06-06",21.3676,21.3676,20.9248,21.0394,10875.0],["2005-06-07",21.0915,21.3728,20.9821,21.0446,16875.0],["2005-06-08",20.8415,21.3572,20.6696,20.8571,47625.0],["2005-06-09",20.6227,20.9613,20.5185,20.8936,26500.0],["2005-06-10",20.779,20.8363,20.6591,20.6748,3500.0],["2005-06-13",20.7633,20.7633,20.0288,20.1226,19750.0],["2005-06-14",20.1747,20.7946,20.1278,20.5654,30750.0],["2005-06-15",20.8623,20.9925,20.4352,20.9509,27125.0],["2005-06-16",20.8102,21.628,20.6696,21.6176,38375.0],["2005-06-17",21.6593,21.7114,20.93,21.1332,58500.0],["2005-06-20",21.1957,21.1957,20.6644,21.1801,15375.0],["2005-06-21",21.0967,21.4874,20.8362,20.8883,22500.0],["2005-06-22",21.1488,21.5447,20.8623,21.5447,34375.0],["2005-06-23",21.5864,21.7218,21.378,21.4874,39000.0],["2005-06-24",21.3572,21.3572,20.8519,21.1801,76375.0],["2005-06-27",20.8779,21.0811,20.7112,20.9144,20375.0],["2005-06-28",21.0707,21.7895,20.7998,21.7583,34250.0],["2005-06-29",21.7791,22.1802,21.4249,21.6645,26625.0],["2005-06-30",21.7947,22.3104,20.9456,21.0446,37750.0],["2005-07-01",21.0446,21.1488,20.6904,20.7842,13875.0],["2005-07-05",20.8493,22.692,20.8493,22.6399,34400.0],["2005-07-06",22.5618,22.5618,22.0408,22.1841,27300.0],["2005-07-07",21.585,22.1841,21.4678,22.1711,16800.0],["2005-07-08",22.3925,22.399,21.8911,22.3013,14400.0],["2005-07-11",22.1385,22.7701,22.1385,22.7701,12500.0],["2005-07-12",22.7571,23.4147,22.5878,23.2715,26200.0],["2005-07-13",23.1282,23.1282,22.8352,23.0241,13300.0],["2005-07-14",23.2519,23.2519,21.9367,22.1255,10200.0],["2005-07-15",21.9757,22.4315,21.9562,22.399,9300.0],["2005-07-18",22.1515,22.4901,21.8195,21.8195,10900.0],["2005-07-19",22.3078,22.679,21.9367,22.679,10800.0],["2005-07-20",22.7376,23.6557,22.718,23.4929,25700.0],["2005-07-21",23.3822,23.4408,22.2948,22.3013,27800.0],["2005-07-22",22.5227,23.3301,22.145,23.3301,28100.0],["2005-07-25",23.3691,23.3691,22.9654,22.9654,16000.0],["2005-07-26",23.3431,23.7208,23.3431,23.7208,21100.0],["2005-07-27",23.5775,23.9291,23.4473,23.9291,44100.0],["2005-07-28",23.8315,24.4175,23.545,24.411,21500.0],["2005-07-29",24.4175,24.6779,23.9877,24.1896,14600.0],["2005-08-01",23.9291,24.8472,23.9291,24.437,13300.0],["2005-08-02",24.2547,25.1923,24.2547,25.1272,16200.0],["2005-08-03",25.1337,25.2119,24.971,25.0686,12800.0],["2005-08-04",25.2119,25.2119,23.9421,24.0919,16000.0],["2005-08-05",23.9291,24.0073,23.4278,23.838,25900.0],["2005-08-08",23.9552,24.0333,23.1348,23.1348,10700.0],["2005-08-09",23.4668,23.5515,23.1934,23.1934,9200.0],["2005-08-10",23.1022,23.304,22.0994,22.4315,61400.0],["2005-08-11",22.5422,23.291,22.2688,23.0827,13200.0],["2005-08-12",22.9069,22.9394,22.3208,22.7896,15400.0],["2005-08-15",22.8808,23.5059,22.7897,23.4994,12000.0],["2005-08-16",23.278,23.4929,22.7962,22.7962,12400.0],["2005-08-17",22.7896,22.9589,22.5813,22.9589,8500.0],["2005-08-18",22.7896,22.985,22.6855,22.692,10900.0],["2005-08-19",22.6529,23.0827,22.6464,22.9524,7300.0],["2005-08-22",22.8027,23.3171,22.731,23.1087,11800.0],["2005-08-23",23.1478,23.8966,22.8157,23.7338,19000.0],["2005-08-24",23.7664,24.704,23.6622,24.3328,21300.0],["2005-08-25",24.1961,24.424,23.5189,23.7729,13000.0],["2005-08-26",23.6166,23.7794,22.9654,22.9654,17300.0],["2005-08-29",22.8743,23.5971,22.4576,23.5775,13400.0],["2005-08-30",23.6622,23.6622,23.1673,23.291,9500.0],["2005-08-31",23.0371,24.1961,23.0371,23.8445,28500.0],["2005-09-01",23.8262,23.9635,23.3227,23.6562,9100.0],["2005-09-02",23.5385,23.5385,23.2181,23.2246,14600.0],["2005-09-06",23.2116,24.1139,23.1985,24.1139,16700.0],["2005-09-07",24.3754,24.6893,24.2119,24.6893,9300.0],["2005-09-08",24.2381,24.4931,23.6104,23.8,11900.0],["2005-09-09",23.6104,24.1466,23.6104,24.1466,12300.0],["2005-09-12",24.1923,24.65,23.7869,24.5127,8200.0],["2005-09-13",24.2446,24.3231,23.7935,24.1335,9200.0],["2005-09-14",24.0485,24.5062,23.7216,23.8916,19600.0],["2005-09-15",24.0812,24.1269,23.3685,23.6431,18200.0],["2005-09-16",23.8785,23.8785,23.29,23.6104,67200.0],["2005-09-19",23.7543,23.7804,23.0612,23.0939,7500.0],["2005-09-20",23.3293,23.545,22.852,22.8716,16600.0],["2005-09-21",22.6623,22.8846,22.2308,22.2308,15300.0],["2005-09-22",22.4989,22.5708,22.2112,22.3942,9600.0],["2005-09-23",22.3616,23.1723,22.1327,23.1723,14400.0],["2005-09-26",23.2116,24.1923,22.9173,24.1923,27600.0],["2005-09-27",24.1858,24.5846,23.8523,24.2773,30200.0],["2005-09-28",24.1923,24.4146,24.0616,24.4146,11200.0],["2005-09-29",24.2381,25.1731,24.1531,25.0293,18800.0],["2005-09-30",24.6827,24.7481,24.5258,24.6566,7100.0],["2005-10-03",24.8004,24.905,24.0485,24.1335,11400.0],["2005-10-04",24.1727,24.565,23.8719,23.9177,15900.0],["2005-10-05",23.8654,24.3885,23.7085,23.8654,34700.0],["2005-10-06",23.8327,24.0943,23.3816,23.4469,20100.0],["2005-10-07",23.6693,23.6693,23.0939,23.1462,9700.0],["2005-10-10",23.2769,23.2769,22.8912,23.0023,10200.0],["2005-10-11",23.2246,23.2246,22.3746,22.3746,4800.0],["2005-10-12",22.3877,22.3877,21.9104,21.9758,27300.0],["2005-10-13",21.9039,22.4204,21.7862,22.4204,9600.0],["2005-10-14",22.7473,23.0677,22.3877,23.0677,5300.0],["2005-10-17",22.8585,22.8585,22.2373,22.3812,8800.0],["2005-10-18",22.2373,22.2373,21.7992,21.9169,13900.0],["2005-10-19",21.7535,22.355,21.7142,22.355,67300.0],["2005-10-20",22.5577,22.8519,22.3027,22.525,41700.0],["2005-10-21",22.2308,23.2246,22.2177,23.0808,19700.0],["2005-10-24",23.2116,23.5385,23.2116,23.5385,11900.0],["2005-10-25",23.4796,23.5058,22.7408,22.8519,4400.0],["2005-10-26",22.6623,23.4796,22.6623,23.0742,9300.0],["2005-10-27",22.8389,23.1593,22.0935,22.1654,8100.0],["2005-10-28",22.1196,23.1985,22.1196,23.1985,8500.0],["2005-10-31",23.1985,23.8785,23.1919,23.8785,38000.0],["2005-11-01",23.5973,23.7869,23.5123,23.6496,8400.0],["2005-11-02",23.6758,24.3492,23.6758,24.3492,13600.0],["2005-11-03",24.3558,24.3623,24.0354,24.2577,17500.0],["2005-11-04",24.3885,24.4866,23.5843,23.8523,11500.0],["2005-11-07",24.2185,24.2185,23.6104,23.8719,5700.0],["2005-11-08",23.4731,24.1727,23.3685,23.7412,6900.0],["2005-11-09",23.97,24.1269,23.7346,24.1008,3700.0],["2005-11-10",23.9243,24.5193,23.2639,24.5193,10800.0],["2005-11-11",24.1923,24.6958,24.1923,24.6762,4400.0],["2005-11-14",24.6827,24.6827,24.3558,24.4277,4000.0],["2005-11-15",24.0485,24.1596,23.3423,23.3816,9900.0],["2005-11-16",23.2966,23.2966,22.5185,22.8454,24000.0],["2005-11-17",22.6035,23.4535,22.6035,23.2246,24300.0],["2005-11-18",23.4927,24.1662,23.3227,24.0289,15800.0],["2005-11-21",24.1596,24.4669,23.8785,24.4669,9500.0],["2005-11-22",24.1727,24.5193,24.1727,24.4016,9100.0],["2005-11-23",24.6435,24.7285,24.4931,24.6304,5900.0],["2005-11-25",24.7416,24.7416,24.6827,24.6827,1100.0],["2005-11-28",24.2839,24.3754,24.1008,24.2446,12300.0],["2005-11-29",24.3819,24.4081,24.1596,24.2708,16000.0],["2005-11-30",24.4081,25.1469,24.225,25.1469,42400.0],["2005-12-01",25.602,25.6086,25.2277,25.4444,17300.0],["2005-12-02",25.2737,25.5823,25.0767,25.4641,8200.0],["2005-12-05",25.359,25.359,24.8666,25.0176,12400.0],["2005-12-06",25.2868,25.4707,25.0242,25.0964,18200.0],["2005-12-07",25.2802,25.2802,24.3741,24.3938,18500.0],["2005-12-08",24.4004,24.512,23.9013,24.3084,11600.0],["2005-12-09",24.1837,24.6499,24.1837,24.6039,7700.0],["2005-12-12",24.7155,25.0635,24.1771,25.0635,16900.0],["2005-12-13",25.0636,25.5954,25.0636,25.5363,15800.0],["2005-12-14",25.5954,25.8252,25.5954,25.8055,22400.0],["2005-12-15",25.602,25.602,24.8075,25.208,11900.0],["2005-12-16",25.103,25.2146,24.3741,24.7024,77600.0],["2005-12-19",24.3741,24.4332,24.0786,24.0786,24600.0],["2005-12-20",24.4135,24.4135,23.6452,23.7569,18800.0],["2005-12-21",23.7897,23.9473,23.7043,23.7043,6500.0],["2005-12-22",23.7634,23.9473,23.7043,23.9473,3800.0],["2005-12-23",23.724,23.9932,23.5402,23.6387,12300.0],["2005-12-27",23.5796,23.9013,23.4417,23.4417,4900.0],["2005-12-28",23.77,23.77,23.468,23.4745,3300.0],["2005-12-29",23.4679,23.6584,22.982,23.0017,10300.0],["2005-12-30",22.982,22.982,22.4896,22.5158,14700.0],["2006-01-03",22.5618,23.5993,22.5618,23.5993,25600.0],["2006-01-04",23.7043,23.9604,23.6846,23.921,5700.0],["2006-01-05",23.9407,24.2756,23.7043,23.8882,6000.0],["2006-01-06",24.0589,24.1311,23.3169,23.5664,8500.0],["2006-01-09",23.7503,23.8554,23.3104,23.3104,12600.0],["2006-01-10",23.3103,23.5796,23.1134,23.5796,10600.0],["2006-01-11",23.4089,23.4876,23.3104,23.4417,10600.0],["2006-01-12",23.2381,23.3629,22.9492,22.9755,2800.0],["2006-01-13",23.1396,23.2184,22.7719,23.1331,5400.0],["2006-01-17",22.8835,22.9164,22.5487,22.5946,9100.0],["2006-01-18",22.5618,22.9295,22.5158,22.9295,3500.0],["2006-01-19",22.9952,23.4679,22.7522,23.422,6800.0],["2006-01-20",23.6912,23.6912,23.3826,23.3892,11600.0],["2006-01-23",23.3892,23.6255,23.3892,23.6255,4300.0],["2006-01-24",23.6518,24.0983,23.271,24.0983,7900.0],["2006-01-25",24.2625,24.6433,23.8291,24.0589,12000.0],["2006-01-26",23.816,24.7681,23.7766,24.7681,8900.0],["2006-01-27",24.5645,24.9322,24.2493,24.5908,9300.0],["2006-01-30",24.315,24.5908,23.3957,23.5796,22300.0],["2006-01-31",23.4548,23.77,23.2053,23.3563,12400.0],["2006-02-01",23.2775,23.5861,22.831,23.2447,12200.0],["2006-02-02",23.3563,23.3563,22.6537,22.7588,13500.0],["2006-02-03",22.7194,23.0149,22.6734,22.9032,5800.0],["2006-02-06",23.2381,23.2381,22.7391,23.0411,6700.0],["2006-02-07",22.982,22.982,22.5552,22.6603,15500.0],["2006-02-08",22.9426,22.9426,22.5158,22.6931,7900.0],["2006-02-09",22.9098,23.2119,22.5027,22.5487,11300.0],["2006-02-10",22.5158,22.8441,22.332,22.5421,26400.0],["2006-02-13",22.3582,22.7522,22.3188,22.3911,13400.0],["2006-02-14",22.6012,23.0543,22.3582,22.9952,8400.0],["2006-02-15",22.6537,23.4614,22.6537,23.4614,9100.0],["2006-02-16",23.4745,23.5008,23.1199,23.4548,4800.0],["2006-02-17",23.4811,23.4811,22.8047,22.877,8000.0],["2006-02-21",22.7457,22.7457,22.2532,22.2663,9900.0],["2006-02-22",22.3911,22.4239,22.24,22.2663,12600.0],["2006-02-23",22.2204,22.5224,22.1875,22.3582,7500.0],["2006-02-24",22.2269,22.982,22.2269,22.9032,11400.0],["2006-02-27",22.982,23.179,22.8573,23.1659,27300.0],["2006-02-28",22.9361,22.9558,22.4699,22.9295,19900.0],["2006-03-01",22.785,22.831,22.5158,22.7194,30300.0],["2006-03-02",22.9259,22.9325,22.4575,22.7675,23600.0],["2006-03-03",22.596,23.0446,22.5037,22.8731,19400.0],["2006-03-06",22.8731,23.0512,22.662,22.8665,33100.0],["2006-03-07",22.6224,22.9523,22.3387,22.728,41500.0],["2006-03-08",22.6158,22.9127,22.4971,22.761,17300.0],["2006-03-09",22.6686,22.9721,22.4179,22.7675,39400.0],["2006-03-10",22.8005,22.8929,22.6818,22.8929,9900.0],["2006-03-13",22.8929,23.0908,22.7741,22.9457,14900.0],["2006-03-14",22.7214,23.5196,22.7214,23.4933,19200.0],["2006-03-15",23.5856,23.7769,23.4735,23.7176,18100.0],["2006-03-16",23.7506,23.7835,23.5658,23.6648,17000.0],["2006-03-17",23.7835,23.7835,23.4603,23.7176,84000.0],["2006-03-20",23.4669,23.4669,22.8731,23.3217,24700.0],["2006-03-21",22.5432,23.3943,22.5432,22.5432,34400.0],["2006-03-22",22.596,22.9853,22.4377,22.8071,8100.0],["2006-03-23",22.7741,22.8731,22.4509,22.8731,10800.0],["2006-03-24",22.7148,23.0776,22.629,23.0776,8700.0],["2006-03-27",22.9919,23.0117,22.6092,23.0117,11500.0],["2006-03-28",22.8137,22.9721,22.6554,22.761,9300.0],["2006-03-29",22.6026,23.1172,22.4905,23.1172,10500.0],["2006-03-30",22.8797,23.2492,22.8797,23.1502,2400.0],["2006-03-31",22.9391,23.4537,22.6488,23.4537,12900.0],["2006-04-03",23.3481,23.3481,22.6356,22.8401,12000.0],["2006-04-04",22.7346,23.005,22.662,22.8665,5200.0],["2006-04-05",22.662,22.9523,22.4971,22.6026,9600.0],["2006-04-06",22.5037,22.629,22.2727,22.2727,16100.0],["2006-04-07",22.2991,22.629,21.6262,21.8373,19300.0],["2006-04-10",21.8967,22.0022,21.5404,21.6196,9000.0],["2006-04-11",21.8109,22.0286,21.1116,21.1248,18700.0],["2006-04-12",21.2699,21.4745,21.1116,21.4745,17100.0],["2006-04-13",21.204,21.5998,21.1512,21.5668,15500.0],["2006-04-17",21.7977,22.1408,21.6262,22.0286,20900.0],["2006-04-18",21.8373,21.9033,21.6856,21.7713,53100.0],["2006-04-19",21.7713,22.055,21.712,21.7713,24200.0],["2006-04-20",21.6394,22.0484,21.5338,21.5866,5700.0],["2006-04-21",22.0154,22.0154,21.2568,21.3887,23000.0],["2006-04-24",21.3887,21.6394,21.2765,21.4085,32300.0],["2006-04-25",21.171,21.171,20.5838,21.1446,21900.0],["2006-04-26",20.9928,21.4679,20.8279,21.2304,12400.0],["2006-04-27",20.9797,21.5932,20.7817,21.2633,10400.0],["2006-04-28",21.0786,21.2699,20.7817,20.9599,19200.0],["2006-05-01",21.1182,21.3359,20.7817,20.8411,19500.0],["2006-05-02",20.8147,21.514,20.7817,21.4943,20500.0],["2006-05-03",21.5009,21.5272,21.0456,21.5272,10400.0],["2006-05-04",21.3557,21.58,21.204,21.4217,5800.0],["2006-05-05",21.5668,21.7581,21.1314,21.6394,9500.0],["2006-05-08",21.6328,21.712,21.4019,21.5206,9600.0],["2006-05-09",21.3755,21.7252,21.3557,21.4415,33900.0],["2006-05-10",21.2897,21.5536,21.204,21.5536,17100.0],["2006-05-11",21.1908,21.5206,21.1248,21.3029,17300.0],["2006-05-12",21.3029,21.4085,20.9005,21.1446,37100.0],["2006-05-15",20.9797,21.5932,20.8807,21.4481,35000.0],["2006-05-16",21.4943,21.8373,21.3689,21.5668,24400.0],["2006-05-17",21.3095,21.8703,21.1908,21.6196,24400.0],["2006-05-18",21.58,21.7581,21.0324,21.1116,20500.0],["2006-05-19",21.039,21.3359,20.8015,20.8609,24800.0],["2006-05-22",20.8015,21.1446,20.6036,20.9269,12200.0],["2006-05-23",21.072,21.7252,21.0588,21.2304,28900.0],["2006-05-24",21.2501,21.712,21.2501,21.5998,25300.0],["2006-05-25",21.5866,21.8241,21.5734,21.7713,36400.0],["2006-05-26",21.7713,21.8373,21.6526,21.7647,22600.0],["2006-05-30",21.4547,21.4745,21.0258,21.0522,34400.0],["2006-05-31",21.2963,21.8901,21.2765,21.7845,33800.0],["2006-06-01",21.6804,21.9456,21.6804,21.8793,68000.0],["2006-06-02",21.8793,21.9589,21.7666,21.9589,37600.0],["2006-06-05",21.7202,21.9125,20.4937,20.6263,48700.0],["2006-06-06",20.6594,21.1832,20.6594,21.1235,33500.0],["2006-06-07",21.2826,21.7202,21.0373,21.2826,25000.0],["2006-06-08",21.2826,21.9457,21.2362,21.8528,48800.0],["2006-06-09",21.6738,21.9258,21.5478,21.634,25800.0],["2006-06-12",21.0572,21.7335,20.9777,21.5876,26000.0],["2006-06-13",21.5876,21.939,21.5677,21.7003,51100.0],["2006-06-14",21.8793,21.8793,20.7124,21.1964,31800.0],["2006-06-15",21.2429,22.0783,21.2296,22.0783,15600.0],["2006-06-16",21.9722,21.9722,20.8716,21.1169,176100.0],["2006-06-19",21.1036,21.276,20.7522,20.8318,39900.0],["2006-06-20",20.6793,21.044,20.487,20.6859,43300.0],["2006-06-21",20.56,21.1832,20.56,20.9379,27500.0],["2006-06-22",20.7589,20.9114,20.5533,20.6263,15500.0],["2006-06-23",20.5666,20.6263,20.2815,20.308,29900.0],["2006-06-26",20.2682,20.7854,20.129,20.7522,9500.0],["2006-06-27",20.7058,21.0241,19.8903,19.897,11800.0],["2006-06-28",20.0362,20.1621,19.5654,19.8306,18800.0],["2006-06-29",20.0295,20.4738,20.0295,20.4539,39000.0],["2006-06-30",20.5401,20.5401,20.0229,20.0229,65200.0],["2006-07-03",19.8903,20.2417,19.8174,20.2417,13500.0],["2006-07-05",19.897,20.1356,19.8041,20.0561,17300.0],["2006-07-06",19.8837,20.2417,19.8837,20.2351,12700.0],["2006-07-07",20.1224,20.4472,20.1224,20.2351,12400.0],["2006-07-10",20.1555,20.5533,20.1489,20.5401,13200.0],["2006-07-11",20.4605,20.6859,20.1025,20.666,17600.0],["2006-07-12",20.5003,20.5202,20.0097,20.0097,10300.0],["2006-07-13",20.0561,20.129,19.8041,19.9699,15800.0],["2006-07-14",19.8903,20.076,19.8704,19.8903,26200.0],["2006-07-17",19.8903,20.0229,19.8837,19.9765,25000.0],["2006-07-18",20.129,20.3677,19.9036,20.3677,11400.0],["2006-07-19",20.5268,21.6871,20.308,21.5744,22200.0],["2006-07-20",21.7733,21.8528,20.5069,20.6263,12800.0],["2006-07-21",20.4406,20.5003,19.8771,19.9102,21500.0],["2006-07-24",20.1356,20.7058,19.9699,20.6727,9600.0],["2006-07-25",20.7721,21.2296,20.5467,20.9379,12900.0],["2006-07-26",20.7058,21.15,20.1356,20.8848,11200.0],["2006-07-27",20.7456,21.3821,20.5533,20.7522,29100.0],["2006-07-28",20.845,21.8793,20.845,21.7467,17800.0],["2006-07-31",21.6672,21.6937,21.2694,21.5346,13000.0],["2006-08-01",21.2495,21.2495,20.9047,21.0373,15600.0],["2006-08-02",21.2362,21.5213,21.1301,21.3953,14800.0],["2006-08-03",21.1368,21.3821,20.9975,21.3821,13100.0],["2006-08-04",21.6141,21.707,20.6461,21.0174,50300.0],["2006-08-07",20.8119,21.2495,20.6793,20.8981,20000.0],["2006-08-08",21.3158,21.3489,20.6196,20.7191,22900.0],["2006-08-09",20.9777,21.1699,20.5334,20.6263,57500.0],["2006-08-10",20.6263,20.918,20.5401,20.6859,35600.0],["2006-08-11",20.5533,20.845,20.5533,20.6594,19000.0],["2006-08-14",20.5732,20.8451,20.4406,20.5666,15700.0],["2006-08-15",20.7589,21.3954,20.7589,21.3821,13300.0],["2006-08-16",21.4484,21.6141,21.15,21.5014,15200.0],["2006-08-17",21.3688,21.8462,21.1169,21.8462,25000.0],["2006-08-18",21.8462,21.8462,21.581,21.8462,11500.0],["2006-08-21",21.6606,21.8329,21.0639,21.1302,18500.0],["2006-08-22",21.0771,21.0771,20.6461,20.8252,34800.0],["2006-08-23",20.9379,21.0904,20.8318,20.8583,49900.0],["2006-08-24",20.9047,21.0771,20.8451,20.971,8100.0],["2006-08-25",20.8451,21.044,20.8451,21.0373,8300.0],["2006-08-28",21.0506,21.4484,20.9379,21.4285,13000.0],["2006-08-29",21.4616,22.0252,20.8848,21.813,20600.0],["2006-08-30",21.5545,21.9788,20.9379,21.2561,37300.0],["2006-08-31",21.558,21.9912,21.2848,21.4247,17500.0],["2006-09-01",21.458,21.9845,21.458,21.658,13900.0],["2006-09-05",21.658,21.9045,21.5913,21.8046,4600.0],["2006-09-06",21.5913,21.638,21.1848,21.1848,6600.0],["2006-09-07",21.0715,21.3714,20.9849,21.0649,12100.0],["2006-09-08",21.3647,21.3647,21.3114,21.3248,6500.0],["2006-09-11",21.2648,21.2781,20.9916,21.1648,10400.0],["2006-09-12",21.2981,21.9912,21.2981,21.9445,15400.0],["2006-09-13",22.0445,22.1578,21.7712,21.9845,18800.0],["2006-09-14",21.9912,22.0178,21.8046,21.8779,9400.0],["2006-09-15",21.9912,22.1178,21.8445,21.9178,65000.0],["2006-09-18",21.7579,21.9912,21.5247,21.7579,5100.0],["2006-09-19",21.7579,21.7579,21.3381,21.6246,26300.0],["2006-09-20",21.8712,22.0111,21.7912,21.8979,15800.0],["2006-09-21",21.8379,22.0178,21.5913,21.7046,7300.0],["2006-09-22",21.538,21.6713,20.9916,21.1648,23700.0],["2006-09-25",21.2848,21.5047,21.0982,21.3981,12800.0],["2006-09-26",21.2315,21.518,21.0449,21.4114,15100.0],["2006-09-27",21.2848,21.5713,21.2848,21.4181,19100.0],["2006-09-28",21.3248,21.7646,21.2648,21.6446,28000.0],["2006-09-29",21.7246,21.7246,20.705,20.725,17800.0],["2006-10-02",20.825,20.825,20.2052,20.3052,20000.0],["2006-10-03",20.1652,20.5384,20.0853,20.2985,15900.0],["2006-10-04",20.2385,20.8916,20.2385,20.7716,30400.0],["2006-10-05",20.705,20.7917,20.2585,20.6184,26500.0],["2006-10-06",20.4918,20.8849,20.3651,20.8849,18400.0],["2006-10-09",20.8649,21.0315,20.5917,21.0315,9900.0],["2006-10-10",21.1448,21.1448,20.8716,21.0782,10500.0],["2006-10-11",20.9116,20.9916,20.7916,20.8649,13200.0],["2006-10-12",21.0515,21.5713,20.825,21.5447,27800.0],["2006-10-13",21.6246,22.6575,21.498,22.6309,62600.0],["2006-10-16",22.6576,22.6642,22.1977,22.6576,22600.0],["2006-10-17",22.4376,22.6576,22.2977,22.6576,15500.0],["2006-10-18",22.6576,23.4772,22.4243,23.4706,42300.0],["2006-10-19",22.8775,23.5439,22.8775,23.1174,43500.0],["2006-10-20",23.2973,23.2973,22.6975,22.7975,17800.0],["2006-10-23",22.7042,23.324,22.5043,23.164,21900.0],["2006-10-24",23.184,23.184,22.8975,22.9841,10800.0],["2006-10-25",23.0707,23.0707,22.7175,22.9174,52800.0],["2006-10-26",22.9241,22.9241,22.4243,22.6576,25100.0],["2006-10-27",22.5909,22.6776,22.3843,22.3843,4600.0],["2006-10-30",22.3377,22.7375,22.311,22.4376,23200.0],["2006-10-31",22.3777,22.4576,22.0578,22.351,14000.0],["2006-11-01",22.4043,22.4043,21.478,21.518,21600.0],["2006-11-02",21.3048,21.8046,21.3048,21.6046,11400.0],["2006-11-03",21.7246,21.8246,21.3314,21.7379,11800.0],["2006-11-06",21.7646,22.3244,21.7113,22.2977,17400.0],["2006-11-07",22.2577,22.5909,21.9112,21.9712,47900.0],["2006-11-08",21.7246,22.3177,21.7113,22.2777,17600.0],["2006-11-09",22.1378,22.4576,22.1378,22.4243,13400.0],["2006-11-10",22.4177,22.4643,22.2844,22.3843,9800.0],["2006-11-13",22.4043,22.5643,21.9978,22.431,9100.0],["2006-11-14",22.2777,22.8042,22.1378,22.7975,14500.0],["2006-11-15",22.8308,23.4639,22.7375,23.3906,39400.0],["2006-11-16",23.4906,23.4906,23.2373,23.324,13600.0],["2006-11-17",23.324,23.3706,23.2173,23.324,11300.0],["2006-11-20",23.324,23.3439,23.164,23.324,16600.0],["2006-11-21",23.2906,23.324,23.1574,23.324,13100.0],["2006-11-22",23.324,23.3306,23.144,23.144,3900.0],["2006-11-24",23.0041,23.1574,22.9308,23.0441,5100.0],["2006-11-27",22.9108,22.9108,21.9578,21.9712,24000.0],["2006-11-28",21.9578,22.351,21.9578,22.351,16500.0],["2006-11-29",22.5709,22.7708,22.3377,22.7575,10000.0],["2006-11-30",22.513,23.002,22.1111,22.7944,22400.0],["2006-12-01",22.6805,22.6872,21.8164,22.6805,32400.0],["2006-12-04",22.7006,23.4039,22.1915,23.4039,22900.0],["2006-12-05",23.4307,23.5044,23.2833,23.3168,16100.0],["2006-12-06",23.2297,23.2297,23.0489,23.1628,6600.0],["2006-12-07",23.2163,23.2163,22.9618,22.9685,3800.0],["2006-12-08",22.9752,23.1092,22.8747,22.9551,2700.0],["2006-12-11",22.935,23.1293,22.935,23.1025,4300.0],["2006-12-12",23.1561,23.1561,22.8145,22.8546,12300.0],["2006-12-13",22.9484,23.2163,22.6403,22.7743,13600.0],["2006-12-14",22.8814,23.4106,22.8747,23.1829,18900.0],["2006-12-15",23.2967,23.3972,23.0757,23.2498,35200.0],["2006-12-18",23.4441,23.4441,22.7006,23.0958,28700.0],["2006-12-19",22.9417,23.3972,22.9417,23.3972,19000.0],["2006-12-20",23.4374,23.5245,23.3436,23.5245,15400.0],["2006-12-21",23.558,23.6249,23.4106,23.6115,14900.0],["2006-12-22",23.6115,23.6115,23.4575,23.5446,11600.0],["2006-12-26",23.6116,23.6785,23.5178,23.6651,30500.0],["2006-12-27",23.6785,23.913,23.6785,23.8125,13300.0],["2006-12-28",23.7455,24.1005,23.5446,23.9264,12100.0],["2006-12-29",24.0536,24.0536,23.2498,23.645,28300.0],["2007-01-03",23.5848,24.0536,22.8814,23.0757,22400.0],["2007-01-04",23.0824,23.3101,23.0087,23.2632,28400.0],["2007-01-05",23.1092,23.1092,22.6671,22.7006,16700.0],["2007-01-08",22.8011,22.8011,22.1781,22.4125,12300.0],["2007-01-09",22.4594,22.4594,22.1111,22.3322,14200.0],["2007-01-10",22.1647,22.4728,22.1647,22.4728,12100.0],["2007-01-11",22.5331,23.0623,22.4862,23.0623,24500.0],["2007-01-12",22.935,23.1226,22.868,23.1092,16000.0],["2007-01-16",23.1896,23.4441,22.3724,22.513,16600.0],["2007-01-17",22.3791,22.3791,22.0441,22.1044,12600.0],["2007-01-18",22.1044,22.2116,21.6088,21.8566,24400.0],["2007-01-19",21.7159,21.9906,21.6021,21.9906,15300.0],["2007-01-22",21.8432,21.8432,21.6155,21.6355,16100.0],["2007-01-23",21.8834,21.9973,21.7829,21.9839,8900.0],["2007-01-24",22.0642,23.29,22.0642,23.0087,39300.0],["2007-01-25",22.9551,23.0489,22.3523,22.446,23000.0],["2007-01-26",22.5331,23.1427,22.4326,23.069,40600.0],["2007-01-29",22.9752,23.1092,22.9149,23.0757,8400.0],["2007-01-30",23.0288,23.0958,22.9685,23.0757,14000.0],["2007-01-31",22.9685,23.0556,22.7542,23.0288,20700.0],["2007-02-01",23.0422,23.0891,22.8412,22.9685,6700.0],["2007-02-02",22.868,23.2364,22.8412,22.9283,141500.0],["2007-02-05",22.9149,23.002,22.6671,22.8881,13100.0],["2007-02-06",22.9015,23.069,22.7944,22.8546,8400.0],["2007-02-07",22.935,23.3101,22.7609,23.2833,48600.0],["2007-02-08",23.2766,23.3235,23.1293,23.3034,15600.0],["2007-02-09",23.2766,23.2766,22.4527,22.7341,17100.0],["2007-02-12",22.7743,22.8814,22.3121,22.8814,20600.0],["2007-02-13",22.8881,23.0891,22.8547,23.0891,6600.0],["2007-02-14",23.1226,23.2632,22.8814,22.9283,13100.0],["2007-02-15",22.9417,22.9417,22.5197,22.5733,14300.0],["2007-02-16",22.5733,22.6403,22.359,22.5666,16700.0],["2007-02-20",22.3791,22.7944,22.2049,22.7944,8600.0],["2007-02-21",22.6403,22.714,22.4862,22.4929,23300.0],["2007-02-22",22.4326,22.6068,22.1513,22.6001,14400.0],["2007-02-23",22.58,23.2431,22.4259,23.0355,21300.0],["2007-02-26",23.0154,23.1561,22.8345,23.0757,126100.0],["2007-02-27",22.6671,23.2096,22.3389,22.4661,52700.0],["2007-02-28",22.5398,22.8479,22.3523,22.4193,31300.0],["2007-03-01",22.1802,22.6381,22.0657,22.2273,15700.0],["2007-03-02",22.0859,22.3081,21.4059,21.4463,35300.0],["2007-03-05",21.2173,21.9849,21.022,21.0422,22400.0],["2007-03-06",21.15,22.1533,21.15,22.1533,24100.0],["2007-03-07",22.0994,22.0994,21.3789,21.3857,17000.0],["2007-03-08",21.8099,21.8099,21.022,21.2173,17800.0],["2007-03-09",21.3991,21.6213,21.1904,21.6146,17900.0],["2007-03-12",21.4193,21.5877,21.2308,21.5203,10300.0],["2007-03-13",21.2981,21.4665,20.2208,20.4901,42700.0],["2007-03-14",20.4901,20.4901,20.0591,20.2275,21800.0],["2007-03-15",20.2814,20.9345,20.2814,20.9345,17800.0],["2007-03-16",20.9884,20.9884,20.5642,20.8537,85400.0],["2007-03-19",20.8739,21.1567,20.8739,21.0961,16600.0],["2007-03-20",21.123,21.8772,21.0961,21.8772,31200.0],["2007-03-21",21.6281,22.5438,21.6146,22.5102,12800.0],["2007-03-22",22.5573,22.5977,21.9984,22.2947,15000.0],["2007-03-23",22.2139,22.6314,21.9715,22.0725,13200.0],["2007-03-26",22.0657,22.5438,21.8705,22.463,9200.0],["2007-03-27",22.463,22.6381,22.2543,22.4091,18900.0],["2007-03-28",22.2475,22.4361,22.0253,22.0927,16400.0],["2007-03-29",22.2408,22.5506,22.0119,22.3485,15100.0],["2007-03-30",22.4832,22.5102,21.8974,22.4226,34200.0],["2007-04-02",22.4563,22.6852,22.1869,22.4563,30200.0],["2007-04-03",22.5034,22.5236,22.3957,22.4899,29300.0],["2007-04-04",22.3957,22.3957,21.7627,21.7762,28300.0],["2007-04-05",21.9782,22.0119,21.5069,21.6213,10000.0],["2007-04-09",21.5405,21.655,21.1971,21.2981,9500.0],["2007-04-10",21.2779,21.6617,21.2779,21.3655,7800.0],["2007-04-11",21.426,21.426,20.8739,20.9884,12800.0],["2007-04-12",20.8941,21.2375,20.8941,21.2375,12600.0],["2007-04-13",21.0422,21.0759,20.7527,21.0557,19200.0],["2007-04-16",21.1904,22.2341,21.1904,22.1937,30600.0],["2007-04-17",22.2139,22.2408,22.0657,22.1667,36700.0],["2007-04-18",22.1263,22.3351,22.0792,22.1937,43300.0],["2007-04-19",22.1061,22.1061,21.6887,21.756,15600.0],["2007-04-20",22.1129,22.2408,21.9243,22.1061,23700.0],["2007-04-23",21.9849,21.9849,20.9749,21.0355,16000.0],["2007-04-24",21.0692,21.0692,20.4834,20.5036,22900.0],["2007-04-25",20.6113,20.9008,20.416,20.4295,12500.0],["2007-04-26",20.4295,20.4699,20.1938,20.241,19600.0],["2007-04-27",20.3352,21.0422,20.3352,20.9412,36200.0],["2007-04-30",20.9278,21.0894,20.0053,20.0726,49900.0],["2007-05-01",20.2006,20.5844,20.1265,20.3689,39800.0],["2007-05-02",20.342,21.5136,20.2612,21.2914,40900.0],["2007-05-03",21.2443,21.5809,21.2443,21.2981,26100.0],["2007-05-04",21.3049,21.6281,21.123,21.6146,28800.0],["2007-05-07",21.6146,21.8233,21.15,21.3789,39600.0],["2007-05-08",21.3116,21.4395,20.8739,21.4261,41600.0],["2007-05-09",21.2442,21.6213,21.2308,21.4867,31800.0],["2007-05-10",21.2645,21.4732,20.5507,20.5776,41500.0],["2007-05-11",20.8066,21.1096,20.6046,20.7056,46500.0],["2007-05-14",20.6517,20.6988,20.1736,20.2006,33300.0],["2007-05-15",20.2679,20.4632,19.608,19.6551,46200.0],["2007-05-16",19.7561,20.0996,19.7225,19.8773,45800.0],["2007-05-17",19.7629,20.315,19.7629,19.9379,45600.0],["2007-05-18",19.9783,20.2275,19.6619,19.8437,25700.0],["2007-05-21",19.8571,20.3958,19.7427,20.3958,22300.0],["2007-05-22",20.3958,20.9749,20.012,20.8066,47700.0],["2007-05-23",20.7056,20.9008,20.2746,20.416,24000.0],["2007-05-24",20.315,20.6113,19.6821,19.9985,36400.0],["2007-05-25",20.1198,20.2208,19.8571,20.1871,21800.0],["2007-05-29",20.1871,20.5911,20.0524,20.3958,32600.0],["2007-05-30",20.2544,20.2544,19.8639,19.9649,46300.0],["2007-05-31",20.1647,20.3002,19.7922,20.2189,38500.0],["2007-06-01",20.3205,20.4831,20.1173,20.1647,16900.0],["2007-06-04",20.0496,20.6592,19.9276,20.5914,46600.0],["2007-06-05",20.4085,21.201,20.4085,20.8353,107100.0],["2007-06-06",20.6592,21.1401,20.6592,21.0994,41900.0],["2007-06-07",20.9978,21.0859,20.7675,20.9437,76300.0],["2007-06-08",20.9978,21.2485,20.9301,21.113,33300.0],["2007-06-11",21.0114,21.2281,20.9911,21.0723,16900.0],["2007-06-12",20.9978,21.2214,20.815,21.052,49300.0],["2007-06-13",21.1943,21.6887,21.0317,21.6481,28500.0],["2007-06-14",21.6752,21.9123,21.4517,21.8716,44700.0],["2007-06-15",22.1764,22.7115,21.6549,21.682,77600.0],["2007-06-18",21.7836,21.7836,21.5939,21.7429,33400.0],["2007-06-19",21.6887,21.77,21.5939,21.7023,53800.0],["2007-06-20",21.7158,21.7565,21.3365,21.4991,36700.0],["2007-06-21",21.5194,21.7362,21.1604,21.7091,54300.0],["2007-06-22",21.7226,22.1493,21.3501,22.1493,182700.0],["2007-06-25",22.0003,22.1697,21.3365,21.3365,49100.0],["2007-06-26",21.3365,21.4923,21.1198,21.323,106300.0],["2007-06-27",21.0656,21.9055,21.0656,21.8445,42300.0],["2007-06-28",21.8919,21.8919,21.2485,21.3433,45500.0],["2007-06-29",21.4584,21.4788,21.2078,21.2281,47500.0],["2007-07-02",21.4991,21.8445,21.1333,21.7023,73400.0],["2007-07-03",21.7023,21.8919,21.4584,21.7294,23600.0],["2007-07-05",21.6617,21.7429,21.0791,21.2688,32800.0],["2007-07-06",21.1875,21.3636,20.964,21.0994,34900.0],["2007-07-09",21.0927,21.4449,20.964,20.9775,30700.0],["2007-07-10",20.9978,21.0385,20.1918,20.1918,42900.0],["2007-07-11",20.3205,20.5576,20.0496,20.1037,46400.0],["2007-07-12",20.3137,21.113,20.1512,21.0723,34400.0],["2007-07-13",20.9978,21.2146,20.9978,21.1536,22500.0],["2007-07-16",21.0453,21.2417,20.3611,20.6456,49500.0],["2007-07-17",20.6118,20.8353,20.2392,20.544,57200.0],["2007-07-18",20.5102,20.754,20.456,20.754,35100.0],["2007-07-19",20.8421,21.113,20.6592,20.9978,30900.0],["2007-07-20",21.1536,21.1536,20.3544,20.3882,66800.0],["2007-07-23",20.4356,20.754,20.2121,20.3002,30600.0],["2007-07-24",20.0902,20.3611,18.7558,19.0674,62500.0],["2007-07-25",19.2503,20.1444,19.1351,20.1444,58800.0],["2007-07-26",19.7651,20.2866,19.3993,19.8667,72300.0],["2007-07-27",19.8396,20.1376,19.1419,19.8667,59100.0],["2007-07-30",19.738,20.1579,19.0606,19.9683,49400.0],["2007-07-31",20.1308,20.7337,19.9005,20.2934,59700.0],["2007-08-01",19.9818,21.1469,19.8938,21.1333,33000.0],["2007-08-02",21.1672,21.6752,21.0723,21.6752,20300.0],["2007-08-03",21.6075,21.6752,21.1672,21.3568,29800.0],["2007-08-06",21.4178,22.3187,21.1672,22.3119,45700.0],["2007-08-07",22.0952,22.2509,21.4178,22.0884,31200.0],["2007-08-08",22.2509,22.4745,21.7023,22.4609,101200.0],["2007-08-09",21.6955,23.6395,21.6007,22.8605,52600.0],["2007-08-10",22.7996,24.6555,21.7023,23.2196,44900.0],["2007-08-13",23.6192,23.626,21.2146,21.2349,47000.0],["2007-08-14",21.2756,21.2756,20.6998,20.7811,34300.0],["2007-08-15",20.7066,21.0859,20.4153,20.6998,29600.0],["2007-08-16",20.964,22.6912,20.5914,22.3864,67800.0],["2007-08-17",23.7072,23.8224,22.2577,22.2916,68700.0],["2007-08-20",21.8784,22.9418,21.8784,22.1358,28400.0],["2007-08-21",21.9732,22.7183,21.7362,22.5761,25400.0],["2007-08-22",22.8402,22.9283,22.2713,22.9283,9800.0],["2007-08-23",22.9418,22.9418,22.1426,22.3525,10500.0],["2007-08-24",22.6235,22.6235,21.7294,22.5286,12200.0],["2007-08-27",22.4,22.8131,21.9394,22.1629,7000.0],["2007-08-28",22.2848,22.2848,21.0317,21.0317,39300.0],["2007-08-29",21.1062,21.8378,20.9301,21.7971,22700.0],["2007-08-30",21.6575,21.9367,21.1535,21.4396,18800.0],["2007-08-31",21.7937,21.9572,21.0241,21.2693,24900.0],["2007-09-04",21.1331,23.1558,21.1058,22.9174,79600.0],["2007-09-05",21.9163,22.3522,21.4191,21.5826,104500.0],["2007-09-06",21.7937,22.0525,21.46,21.603,34100.0],["2007-09-07",21.2625,21.2829,20.956,21.1331,33000.0],["2007-09-10",21.2216,21.2284,20.3567,20.6359,20800.0],["2007-09-11",20.704,21.208,20.6768,21.174,25400.0],["2007-09-12",21.0105,21.4532,20.8811,21.3783,15500.0],["2007-09-13",21.3919,21.6575,21.1535,21.1535,11200.0],["2007-09-14",21.0173,21.3102,20.6359,21.3034,19100.0],["2007-09-17",21.2489,21.2489,20.922,20.922,11800.0],["2007-09-18",20.8402,22.5701,20.7721,22.502,65700.0],["2007-09-19",22.6314,23.1218,22.4407,22.8493,51500.0],["2007-09-20",22.7812,22.9243,22.3113,22.3522,22800.0],["2007-09-21",22.8493,22.8493,21.6303,21.7188,65700.0],["2007-09-24",21.6575,21.6779,21.317,21.4259,41100.0],["2007-09-25",21.2897,21.5485,21.2829,21.3578,22600.0],["2007-09-26",21.5417,22.0797,20.9424,21.0377,43900.0],["2007-09-27",21.2148,21.4259,20.922,20.9969,41700.0],["2007-09-28",20.9424,21.4327,20.9424,21.2489,50400.0],["2007-10-01",21.2829,22.3658,20.922,22.1479,32700.0],["2007-10-02",22.216,22.6178,21.9572,22.6042,18100.0],["2007-10-03",22.4271,22.611,21.2216,21.2216,27000.0],["2007-10-04",21.7869,21.7869,21.1331,21.7188,22800.0],["2007-10-05",21.9572,22.5973,21.4532,22.4067,26200.0],["2007-10-08",22.3113,22.3113,21.8686,22.2568,16600.0],["2007-10-09",22.3113,22.4884,21.7937,22.2977,9500.0],["2007-10-10",22.2568,22.2977,21.8005,22.1955,11900.0],["2007-10-11",22.2977,22.2977,21.6575,21.8959,24700.0],["2007-10-12",21.8822,22.2364,21.7937,22.0048,9700.0],["2007-10-15",21.9708,21.9708,21.1535,21.3306,27700.0],["2007-10-16",21.2897,21.3851,20.9764,21.099,20500.0],["2007-10-17",21.4327,21.4327,20.7721,21.0445,28100.0],["2007-10-18",20.922,20.9424,20.7245,20.9288,28200.0],["2007-10-19",20.9152,20.9152,19.0899,19.3828,75900.0],["2007-10-22",19.41,19.8186,19.3828,19.519,60500.0],["2007-10-23",19.6143,20.057,19.0763,19.9412,68800.0],["2007-10-24",19.7778,19.8936,18.9673,19.0559,68800.0],["2007-10-25",19.2874,19.4236,18.872,18.872,50700.0],["2007-10-26",19.1785,19.4849,19.0627,19.1989,50900.0],["2007-10-29",19.2466,19.519,19.1444,19.3215,37700.0],["2007-10-30",19.2466,19.3964,18.7766,18.8311,43700.0],["2007-10-31",18.9673,19.3692,18.6745,19.1989,51200.0],["2007-11-01",18.8924,18.9537,17.8504,17.9185,70900.0],["2007-11-02",18.0752,18.1092,17.3737,17.5439,52500.0],["2007-11-05",17.3737,18.1228,17.2647,17.9321,42600.0],["2007-11-06",18.0411,18.9673,17.6801,18.8856,58400.0],["2007-11-07",18.62,19.0082,17.9389,17.9594,61000.0],["2007-11-08",18.1365,18.334,17.9253,18.1092,50300.0],["2007-11-09",17.83,18.3612,17.7074,18.0139,71700.0],["2007-11-12",18.0275,18.4838,17.9117,18.1501,70800.0],["2007-11-13",18.3544,19.2874,17.973,19.2874,43600.0],["2007-11-14",19.41,19.7097,18.8992,19.4032,37500.0],["2007-11-15",19.267,19.7437,18.9128,18.9878,26900.0],["2007-11-16",19.0354,19.2466,18.2727,18.6268,51600.0],["2007-11-19",18.2795,18.3612,17.5371,17.6529,38700.0],["2007-11-20",17.6257,18.0139,17.435,17.9798,42400.0],["2007-11-21",17.469,18.0071,17.2988,17.5031,52800.0],["2007-11-23",17.7074,18.3476,17.2647,17.9594,26400.0],["2007-11-26",17.9594,17.9594,16.7539,16.8152,47900.0],["2007-11-27",16.7948,18.2046,16.7743,18.1228,70100.0],["2007-11-28",18.3612,20.3226,18.1024,20.0843,93200.0],["2007-11-29",20.057,20.0911,19.2398,19.5667,33200.0],["2007-11-30",19.914,20.2,19.7505,19.771,45600.0],["2007-12-03",19.4713,19.7165,18.729,18.8856,44500.0],["2007-12-04",18.7999,19.2456,18.5599,18.8068,21500.0],["2007-12-05",19.129,19.1633,18.5805,19.1633,18200.0],["2007-12-06",18.8068,20.5688,18.5805,20.4454,22200.0],["2007-12-07",20.5483,21.2202,20.1574,21.2202,29300.0],["2007-12-10",21.2407,21.5493,20.4934,21.4601,24300.0],["2007-12-11",21.4876,23.3113,21.1516,22.852,65800.0],["2007-12-12",22.9205,23.3113,22.6943,23.1262,63700.0],["2007-12-13",22.8862,22.9685,22.3583,22.948,19900.0],["2007-12-14",22.5571,22.6257,20.5688,20.7265,43700.0],["2007-12-17",20.6305,20.9665,20.1163,20.1506,44000.0],["2007-12-18",20.4386,21.3779,19.4033,21.3779,54300.0],["2007-12-19",21.2682,21.2682,20.0889,20.8636,47300.0],["2007-12-20",21.1242,21.1242,19.3004,19.986,76700.0],["2007-12-21",21.1653,21.2339,20.6305,20.9048,142900.0],["2007-12-24",20.9391,21.2407,20.4043,20.466,36900.0],["2007-12-26",20.6031,21.1653,20.4043,20.6922,115700.0],["2007-12-27",20.7882,20.7882,19.9038,19.9038,47800.0],["2007-12-28",19.9312,20.5483,18.9645,19.0056,53400.0],["2007-12-31",18.937,19.4238,18.5668,19.3484,50300.0],["2008-01-02",19.1564,19.3347,18.0869,18.1897,53700.0],["2008-01-03",18.3063,18.3885,17.8949,18.0183,59200.0],["2008-01-04",17.8263,17.9634,17.2504,17.7166,65700.0],["2008-01-07",17.8332,18.1211,17.6755,18.08,48100.0],["2008-01-08",18.128,18.4914,17.175,17.3738,48400.0],["2008-01-09",17.2984,18.5051,16.9761,18.5051,52900.0],["2008-01-10",18.3611,19.2319,17.3121,18.9987,38200.0],["2008-01-11",18.6765,18.6765,17.9703,18.2377,31100.0],["2008-01-14",18.4708,19.2867,17.8606,19.1839,31000.0],["2008-01-15",18.8822,19.2524,17.8606,19.2524,31900.0],["2008-01-16",18.5531,19.3621,18.5531,18.8342,29400.0],["2008-01-17",18.6011,19.129,17.9429,18.1074,17400.0],["2008-01-18",18.1006,18.9302,17.8606,18.3611,30600.0],["2008-01-22",17.6275,19.8832,17.6206,18.3337,63600.0],["2008-01-23",17.9977,20.5071,17.9977,20.5071,40800.0],["2008-01-24",20.3014,20.562,18.8753,19.8832,34800.0],["2008-01-25",20.0889,20.3426,18.6628,18.6628,26200.0],["2008-01-28",18.6079,19.986,18.6079,19.6775,19900.0],["2008-01-29",19.7598,19.9586,19.1427,19.5541,19800.0],["2008-01-30",19.4513,19.6295,18.8205,19.0536,62600.0],["2008-01-31",18.7519,20.0272,18.7519,20.0272,33100.0],["2008-02-01",20.1232,20.3837,19.7529,20.1506,18400.0],["2008-02-04",19.9312,20.1163,19.0947,19.1016,21200.0],["2008-02-05",19.0947,19.7049,18.8548,18.8548,18900.0],["2008-02-06",19.0467,19.5335,18.6833,18.793,24400.0],["2008-02-07",18.6491,19.321,18.5599,19.1221,14200.0],["2008-02-08",19.2524,19.2524,18.5119,18.5325,13800.0],["2008-02-11",18.5051,18.7588,18.3405,18.3405,15600.0],["2008-02-12",18.4708,19.2456,18.3817,18.8685,46800.0],["2008-02-13",19.0947,19.5472,18.5462,19.4924,30500.0],["2008-02-14",19.6021,19.6021,18.7108,18.8616,26600.0],["2008-02-15",18.7588,19.5678,18.6902,18.8479,25000.0],["2008-02-19",19.1359,19.4307,18.5257,18.6079,16500.0],["2008-02-20",18.5119,19.225,18.5119,18.8068,11300.0],["2008-02-21",18.9782,19.3004,18.6148,18.7999,23900.0],["2008-02-22",18.9233,19.2661,18.5119,19.0399,33700.0],["2008-02-25",19.0056,19.2044,18.5119,19.1907,34100.0],["2008-02-26",19.0947,19.2593,18.8273,19.1839,24800.0],["2008-02-27",18.9576,19.2044,18.9576,19.0056,21200.0],["2008-02-28",18.8136,19.1839,18.8136,19.0399,29700.0],["2008-02-29",18.8479,18.8616,18.176,18.4502,64700.0],["2008-03-03",18.2925,18.4982,17.9292,17.9566,32100.0],["2008-03-04",17.84,17.9292,17.4835,17.7303,25300.0],["2008-03-05",17.8537,18.2651,17.5932,17.9772,32000.0],["2008-03-06",18.0389,18.1554,17.6549,17.6549,16900.0],["2008-03-07",17.5962,18.2661,17.2095,17.2095,22700.0],["2008-03-10",17.3062,17.7412,17.3062,17.61,14400.0],["2008-03-11",18.0934,19.0603,17.7965,19.0603,27400.0],["2008-03-12",18.6735,19.0257,18.3006,19.0257,26000.0],["2008-03-13",18.7702,18.9912,18.1349,18.5976,30900.0],["2008-03-14",18.6459,18.6459,18.2316,18.273,24800.0],["2008-03-17",18.128,18.715,17.8517,18.1072,45800.0],["2008-03-18",18.6045,19.2951,17.8517,18.6459,41300.0],["2008-03-19",18.8255,19.3158,18.197,18.197,43200.0],["2008-03-20",18.7426,19.1362,18.128,19.1293,185500.0],["2008-03-24",19.2329,20.179,19.1362,19.9028,54100.0],["2008-03-25",19.9856,19.9856,19.5989,19.6058,49000.0],["2008-03-26",19.7094,19.7094,19.4608,19.5022,59100.0],["2008-03-27",19.5989,20.1169,19.2813,19.7094,36200.0],["2008-03-28",20.179,20.1859,19.3296,19.3296,32500.0],["2008-03-31",19.7301,20.5105,19.371,20.0271,84800.0],["2008-04-01",20.5036,20.8489,20.0064,20.545,31600.0],["2008-04-02",20.4967,20.8144,20.0616,20.1169,22100.0],["2008-04-03",19.8959,20.6762,19.5299,20.1997,22500.0],["2008-04-04",20.1997,20.5381,19.6542,19.889,26400.0],["2008-04-07",20.0133,20.0133,19.5437,19.5575,22700.0],["2008-04-08",19.3641,19.3779,19.0948,19.371,17000.0],["2008-04-09",19.4332,19.4332,18.5423,18.5492,27300.0],["2008-04-10",18.5837,18.7978,18.3351,18.7426,30300.0],["2008-04-11",18.5078,18.8186,18.4802,18.4802,19400.0],["2008-04-14",18.4732,18.7633,18.3006,18.3213,30200.0],["2008-04-15",18.3904,18.6735,18.3075,18.6114,20000.0],["2008-04-16",18.7702,19.5091,18.7702,19.371,38400.0],["2008-04-17",19.3227,19.5022,19.2398,19.3365,13900.0],["2008-04-18",19.6818,20.0271,19.2329,19.3296,26800.0],["2008-04-21",19.2536,19.4746,18.5423,18.5699,36100.0],["2008-04-22",18.5078,18.6459,17.8517,17.9346,39200.0],["2008-04-23",18.0037,18.3904,17.2164,17.5548,47100.0],["2008-04-24",17.5962,18.5838,17.5824,18.5216,28600.0],["2008-04-25",18.563,18.563,17.7343,18.052,39300.0],["2008-04-28",17.9898,18.6597,17.8172,18.1003,18700.0],["2008-04-29",18.121,18.2799,17.9553,18.0727,14100.0],["2008-04-30",18.1625,18.639,17.9484,18.128,32900.0],["2008-05-01",18.1487,18.9774,18.1487,18.8945,22000.0],["2008-05-02",18.9912,18.9912,18.1141,18.3489,30000.0],["2008-05-05",18.4111,18.639,18.3006,18.4111,32900.0],["2008-05-06",18.4249,18.6252,18.0727,18.4387,32300.0],["2008-05-07",18.494,18.494,17.7136,17.7136,40100.0],["2008-05-08",17.8172,17.8241,17.4167,17.4167,45500.0],["2008-05-09",17.4167,17.6653,17.2785,17.5617,27200.0],["2008-05-12",17.6998,18.0382,17.5064,17.9691,20200.0],["2008-05-13",18.0244,18.0244,17.5341,17.8034,28600.0],["2008-05-14",17.8172,18.1832,17.8172,18.0175,23300.0],["2008-05-15",17.9829,18.5423,17.6791,18.3144,26800.0],["2008-05-16",18.4456,18.6528,17.7412,18.5492,61900.0],["2008-05-19",18.5078,18.639,18.128,18.4042,35900.0],["2008-05-20",18.3559,18.5769,17.9553,18.0865,20000.0],["2008-05-21",18.2937,18.5768,18.121,18.3213,22000.0],["2008-05-22",18.1349,18.8186,18.1349,18.8186,26000.0],["2008-05-23",18.7288,18.7288,18.0658,18.2661,16200.0],["2008-05-27",18.3213,18.9912,18.1142,18.9083,33800.0],["2008-05-28",19.0395,19.0464,18.3213,18.5561,16000.0],["2008-05-29",18.5009,19.1569,18.5009,18.9221,19900.0],["2008-05-30",18.9567,18.9567,18.2108,18.4802,49700.0],["2008-06-02",18.3835,18.8393,17.7136,17.8448,41800.0],["2008-06-03",17.9553,18.2937,17.7758,17.7758,21800.0],["2008-06-04",17.7136,18.3628,17.7136,17.8655,27400.0],["2008-06-05",17.9594,20.2409,17.9594,19.8444,120800.0],["2008-06-06",19.754,19.7818,18.3698,18.4185,29700.0],["2008-06-09",18.495,18.502,18.0846,18.1472,48100.0],["2008-06-10",18.0499,18.8498,18.022,18.7872,21100.0],["2008-06-11",18.7037,18.7037,17.9803,18.3281,35800.0],["2008-06-12",18.4602,18.7454,17.9455,18.1472,19300.0],["2008-06-13",18.3768,18.7106,18.0151,18.2029,71600.0],["2008-06-16",18.1681,18.6063,18.1612,18.5437,36400.0],["2008-06-17",18.6411,18.7663,17.9594,17.9664,22100.0],["2008-06-18",17.9108,18.2168,17.7716,17.9386,15200.0],["2008-06-19",17.8899,18.4324,17.563,17.6673,42500.0],["2008-06-20",17.6117,17.9803,16.7978,17.0274,88400.0],["2008-06-23",17.1943,17.3473,15.831,15.9771,68300.0],["2008-06-24",15.8867,16.5683,15.525,15.525,56200.0],["2008-06-25",15.6502,16.9231,15.6502,15.998,57400.0],["2008-06-26",15.8241,15.9145,15.2259,15.2607,37800.0],["2008-06-27",15.3511,15.7823,15.1424,15.6502,184300.0],["2008-06-30",15.6363,15.9423,15.1355,15.1355,35800.0],["2008-07-01",15.1215,16.0466,14.892,15.9771,50700.0],["2008-07-02",16.0884,16.5127,15.0589,15.1285,45900.0],["2008-07-03",15.0937,15.6293,14.9546,15.052,13700.0],["2008-07-07",15.1633,15.1633,14.0782,14.1686,55200.0],["2008-07-08",14.1895,14.2799,13.793,14.1199,97600.0],["2008-07-09",14.1547,14.1895,13.8069,13.8139,59400.0],["2008-07-10",13.8417,14.2173,13.8069,14.1964,75500.0],["2008-07-11",14.0991,14.4608,13.5635,14.4329,25900.0],["2008-07-14",14.3634,14.3634,13.4731,13.487,49100.0],["2008-07-15",13.4383,14.1756,13.3548,13.9113,68900.0],["2008-07-16",13.946,15.3024,13.9113,15.0868,58100.0],["2008-07-17",15.3233,16.7422,15.3233,16.6448,62600.0],["2008-07-18",16.6587,16.6935,15.5737,15.7615,39500.0],["2008-07-21",16.5127,16.5127,15.1494,15.7475,23200.0],["2008-07-22",15.2189,15.671,14.4468,15.6293,58900.0],["2008-07-23",15.5806,15.5806,15.1146,15.2537,44400.0],["2008-07-24",15.358,15.6084,14.6486,14.6486,50200.0],["2008-07-25",14.9129,16.0119,14.6486,15.4832,27000.0],["2008-07-28",15.4484,15.4484,14.885,14.899,17400.0],["2008-07-29",15.5111,16.5196,15.4902,16.4222,46600.0],["2008-07-30",16.5196,16.6935,15.9284,16.6935,43600.0],["2008-07-31",16.3109,16.6726,16.0397,16.5196,35300.0],["2008-08-01",16.6935,17.0413,16.4153,16.9996,15000.0],["2008-08-04",16.9578,17.083,16.1997,16.7978,25200.0],["2008-08-05",16.1301,17.8134,16.1023,17.6673,34100.0],["2008-08-06",17.5699,17.6534,17.2708,17.4586,21400.0],["2008-08-07",17.2569,17.5421,16.9857,17.0135,20500.0],["2008-08-08",16.9578,18.0846,16.9578,17.7369,33800.0],["2008-08-11",17.8064,19.9835,17.8064,18.6063,87900.0],["2008-08-12",18.4394,19.3506,18.4394,19.1071,44100.0],["2008-08-13",18.9889,19.2601,18.1959,18.7106,92500.0],["2008-08-14",18.2655,18.7802,18.2029,18.3629,24900.0],["2008-08-15",18.8567,18.8776,17.7369,18.2377,43000.0],["2008-08-18",18.3281,18.3281,17.0691,17.2708,34300.0],["2008-08-19",17.09,17.5004,16.77,17.4169,14800.0],["2008-08-20",17.4795,17.6186,16.7283,17.0622,10700.0],["2008-08-21",17.1039,17.1039,16.7213,16.923,10400.0],["2008-08-22",17.1943,17.2152,16.8396,17.0413,20200.0],["2008-08-25",16.8465,17.1387,15.831,15.9006,35700.0],["2008-08-26",15.9145,16.5057,15.365,16.1718,71600.0],["2008-08-27",16.1301,17.0483,16.1301,16.9578,22500.0],["2008-08-28",16.9717,17.1387,16.5196,17.1387,26400.0],["2008-08-29",17.0413,17.0483,16.6031,16.8535,17100.0],["2008-09-02",17.3126,17.9525,17.2013,17.6534,25500.0],["2008-09-03",17.5978,17.7438,17.25,17.6882,32400.0],["2008-09-04",17.5515,17.8458,17.0751,17.4114,21000.0],["2008-09-05",17.1802,18.014,17.0891,17.9159,8800.0],["2008-09-08",18.3783,18.6306,17.6566,18.3433,44100.0],["2008-09-09",18.2242,18.7427,17.6987,17.6987,33800.0],["2008-09-10",18.3713,18.7357,17.5936,18.7287,45100.0],["2008-09-11",17.9019,18.7427,17.4815,18.7146,22500.0],["2008-09-12",18.2942,18.6936,18.2942,18.5465,12700.0],["2008-09-15",18.0,18.8478,17.8879,18.5535,25400.0],["2008-09-16",17.9509,19.6886,17.9509,19.6886,60600.0],["2008-09-17",18.9318,20.2211,18.7777,20.2211,54400.0],["2008-09-18",20.4663,24.1728,19.5204,24.1728,184500.0],["2008-09-19",23.8224,24.1728,19.9688,24.1728,258700.0],["2008-09-22",23.339,23.4721,21.237,22.7995,49900.0],["2008-09-23",23.353,23.4231,21.174,21.6784,63400.0],["2008-09-24",22.4141,22.4141,20.4313,20.9918,30900.0],["2008-09-25",20.4383,22.26,20.4243,21.2791,34000.0],["2008-09-26",20.9567,22.7715,20.5854,22.3581,16100.0],["2008-09-29",22.0218,23.1218,18.8828,18.8828,26400.0],["2008-09-30",20.0109,22.9536,19.6675,21.9657,49300.0],["2008-10-01",21.0338,22.4702,21.0338,22.0498,15300.0],["2008-10-02",22.0708,23.1218,22.0708,23.1218,24400.0],["2008-10-03",23.0868,23.346,21.1529,21.1529,69100.0],["2008-10-06",20.8657,21.209,19.6185,20.4312,39700.0],["2008-10-07",20.6134,20.8516,18.3923,18.5325,35500.0],["2008-10-08",18.3923,19.2121,17.5165,17.5165,76100.0],["2008-10-09",17.9649,17.9649,15.1833,15.2604,140500.0],["2008-10-10",14.7559,20.144,14.7559,20.144,68000.0],["2008-10-13",19.8357,19.8357,18.2242,19.4433,70200.0],["2008-10-14",19.9618,20.2491,18.4834,20.2281,94000.0],["2008-10-15",19.5554,20.2841,17.4675,17.5375,74100.0],["2008-10-16",17.5235,20.6695,17.3483,20.6695,62100.0],["2008-10-17",20.158,21.3701,18.8548,19.9058,45500.0],["2008-10-20",19.9548,21.0058,19.4573,20.1089,23400.0],["2008-10-21",19.6185,20.1089,19.0229,19.2682,90200.0],["2008-10-22",18.9178,19.4433,18.5465,18.6516,69500.0],["2008-10-23",18.7216,19.3382,17.8668,18.1401,46100.0],["2008-10-24",17.8668,18.6095,17.6566,17.9719,30000.0],["2008-10-27",17.4955,18.8828,16.928,16.928,19000.0],["2008-10-28",17.5235,18.6586,16.2343,18.2592,77300.0],["2008-10-29",18.2312,19.1911,17.9089,18.5325,28100.0],["2008-10-30",19.1911,19.5344,18.5675,19.2612,28600.0],["2008-10-31",19.5835,19.7937,18.9178,19.6185,39100.0],["2008-11-03",19.4503,20.2351,18.4344,19.4433,45300.0],["2008-11-04",20.193,20.2421,18.7917,20.0249,38800.0],["2008-11-05",19.5905,20.2981,18.2522,18.5254,23300.0],["2008-11-06",18.3923,19.6185,18.3923,19.0159,22500.0],["2008-11-07",19.2121,19.9688,19.2121,19.8497,26400.0],["2008-11-10",20.2561,20.2771,18.6306,18.7567,29200.0],["2008-11-11",18.4834,19.7937,18.4063,18.8057,26900.0],["2008-11-12",18.5255,19.4784,18.5255,18.7006,39900.0],["2008-11-13",18.9459,20.5083,18.5395,20.5083,38300.0],["2008-11-14",20.0599,20.3472,18.7076,18.7707,16900.0],["2008-11-17",18.5815,19.7866,18.5815,19.2191,10700.0],["2008-11-18",19.1631,19.7936,18.3923,19.7936,46500.0],["2008-11-19",19.5694,20.3892,18.9178,19.1,35200.0],["2008-11-20",18.8478,18.9879,17.3413,17.4044,38600.0],["2008-11-21",18.1191,19.6185,16.8229,19.3172,49700.0],["2008-11-24",19.6535,20.9848,18.7847,20.6274,67600.0],["2008-11-25",20.5153,20.6695,18.9178,19.9198,50800.0],["2008-11-26",19.2471,21.0198,19.058,20.9497,42500.0],["2008-11-28",20.5784,20.9918,20.3612,20.6975,14600.0],["2008-12-01",19.7376,20.8096,18.084,18.084,44200.0],["2008-12-02",18.042,18.2032,17.4114,17.8668,35600.0],["2008-12-03",17.4815,18.2172,17.4815,18.1681,39100.0],["2008-12-04",17.8505,18.761,17.5117,17.6529,35800.0],["2008-12-05",17.4693,17.8646,16.9612,17.4693,72000.0],["2008-12-08",18.1469,18.2034,17.2929,17.8223,61100.0],["2008-12-09",17.5117,18.2811,16.82,17.1517,58300.0],["2008-12-10",17.3705,17.6105,17.0882,17.4693,17200.0],["2008-12-11",16.82,17.3141,16.1989,16.2341,45200.0],["2008-12-12",16.1212,17.2294,16.1141,17.2294,42300.0],["2008-12-15",17.2858,17.6387,15.8812,16.3118,35900.0],["2008-12-16",16.7282,18.2881,16.2341,18.1258,47600.0],["2008-12-17",17.6599,18.3516,17.2223,18.1328,40400.0],["2008-12-18",18.0905,18.3516,17.3282,17.8505,17500.0],["2008-12-19",18.3516,18.3516,17.6105,17.6105,81300.0],["2008-12-22",17.794,18.3446,17.0458,17.8364,41100.0],["2008-12-23",18.0481,18.3375,17.6458,17.8505,17800.0],["2008-12-24",18.0693,18.0834,17.4199,18.0834,7300.0],["2008-12-26",18.2881,18.3516,17.5258,17.9917,7200.0],["2008-12-29",17.9775,18.1893,16.94,17.1023,40300.0],["2008-12-30",17.2223,17.9634,16.9682,17.7446,17200.0],["2008-12-31",17.787,19.3892,17.2294,19.2269,42600.0],["2009-01-02",19.2763,19.2763,18.5281,18.8175,23300.0],["2009-01-05",18.881,18.881,17.6599,18.1117,29700.0],["2009-01-06",18.2881,18.3516,17.1376,17.3635,42300.0],["2009-01-07",17.2929,17.2999,16.2553,16.3471,45500.0],["2009-01-08",16.2342,16.8765,16.2342,16.7918,19200.0],["2009-01-09",16.82,16.827,15.8459,15.8953,35100.0],["2009-01-12",15.8177,16.0718,15.493,15.493,28600.0],["2009-01-13",15.5142,15.8318,15.3166,15.7401,17200.0],["2009-01-14",15.4436,16.0224,14.7872,14.7872,37000.0],["2009-01-15",14.8225,15.3095,14.4343,15.2107,49300.0],["2009-01-16",15.4013,15.4154,14.4343,14.9989,34500.0],["2009-01-20",14.7095,14.7095,13.5873,13.5873,56900.0],["2009-01-21",13.8202,15.5989,13.552,15.3236,62600.0],["2009-01-22",14.9778,15.8812,14.4978,14.5331,14600.0],["2009-01-23",14.1166,14.4766,13.9402,14.1519,18700.0],["2009-01-26",14.1378,14.1378,11.9427,12.6132,109500.0],["2009-01-27",12.4579,12.5285,11.2157,11.3639,70200.0],["2009-01-28",11.8509,12.2109,11.6462,12.0556,113800.0],["2009-01-29",12.1756,12.3521,11.3921,11.3921,78500.0],["2009-01-30",11.498,11.6815,11.0674,11.3074,57700.0],["2009-02-02",11.1592,11.258,10.4957,11.2227,73200.0],["2009-02-03",11.3004,11.3004,10.2487,10.644,51000.0],["2009-02-04",10.6792,11.2933,10.651,10.6792,56000.0],["2009-02-05",10.6157,10.8063,10.1146,10.4393,53400.0],["2009-02-06",10.284,10.9545,10.284,10.7639,75000.0],["2009-02-09",10.6792,11.3074,10.4534,11.1663,108000.0],["2009-02-10",11.0463,11.5686,9.8958,9.8958,50700.0],["2009-02-11",9.9311,10.284,9.4229,9.5287,84100.0],["2009-02-12",9.3523,9.4934,8.9005,9.197,76400.0],["2009-02-13",9.3452,9.5993,9.0347,9.1688,69000.0],["2009-02-17",9.0488,9.1617,8.7876,8.7947,50600.0],["2009-02-18",8.8794,8.9005,8.5406,8.6888,48600.0],["2009-02-19",8.6606,8.6606,7.0583,7.1783,206700.0],["2009-02-20",7.0583,8.9782,7.023,8.4559,172400.0],["2009-02-23",8.7029,8.7806,7.2771,7.4818,157800.0],["2009-02-24",7.5312,9.077,7.5171,8.9147,64800.0],["2009-02-25",8.8582,9.0488,8.1171,8.6959,59500.0],["2009-02-26",8.8158,8.9641,8.3147,8.59,55200.0],["2009-02-27",8.717,8.7876,8.3147,8.5617,25900.0],["2009-03-02",8.4206,8.9782,7.4959,7.6159,78400.0],["2009-03-03",7.7359,8.3429,7.7218,8.0465,47600.0],["2009-03-04",8.1947,8.3571,7.5171,8.0112,61100.0],["2009-03-05",7.9394,7.9394,7.078,7.0852,85000.0],["2009-03-06",7.2072,7.4154,7.0852,7.1641,272700.0],["2009-03-09",7.1067,7.2,6.8196,6.9918,109900.0],["2009-03-10",7.1785,7.602,7.0708,7.5518,136500.0],["2009-03-11",7.6236,7.9681,7.6236,7.6882,51400.0],["2009-03-12",7.6164,9.2746,7.5661,9.1526,89900.0],["2009-03-13",9.2387,9.2531,8.6285,8.7219,58900.0],["2009-03-16",8.8654,8.8654,7.9968,8.0614,80000.0],["2009-03-17",8.2553,8.607,7.8963,8.607,60600.0],["2009-03-18",8.5855,9.6048,8.4706,9.4469,96300.0],["2009-03-19",9.5402,9.691,9.1669,9.2387,74800.0],["2009-03-20",9.3464,9.3464,8.5137,8.5137,98600.0],["2009-03-23",9.0162,9.2961,8.6788,9.2961,121800.0],["2009-03-24",10.0212,10.0212,8.5711,8.5711,83300.0],["2009-03-25",8.6932,9.0305,8.4347,8.7362,78800.0],["2009-03-26",8.8654,9.2674,8.6142,9.1526,45900.0],["2009-03-27",9.1023,9.1454,8.5137,8.5209,45000.0],["2009-03-30",8.4347,8.4419,7.9897,8.0686,77500.0],["2009-03-31",8.1261,8.6501,7.9681,8.2265,77300.0],["2009-04-01",8.0686,8.6716,7.9035,8.2624,39000.0],["2009-04-02",8.5137,9.1885,8.5137,9.0305,66200.0],["2009-04-03",8.9803,9.2028,8.7003,9.2028,42900.0],["2009-04-06",9.0305,9.0593,8.5352,8.7793,38000.0],["2009-04-07",8.6573,9.0162,8.3988,8.3988,25000.0],["2009-04-08",8.4993,8.7793,8.2409,8.7219,21600.0],["2009-04-09",8.9803,9.9135,8.8295,9.8274,55000.0],["2009-04-13",9.6551,10.0355,9.1526,10.0212,37200.0],["2009-04-14",9.8632,10.2293,9.5689,9.5905,34200.0],["2009-04-15",9.5546,10.0355,9.3751,10.0355,22600.0],["2009-04-16",10.136,10.9831,10.0714,10.8898,45800.0],["2009-04-17",10.9472,10.9472,10.4734,10.7462,63900.0],["2009-04-20",10.7677,10.7677,9.3464,9.3679,33900.0],["2009-04-21",9.3536,10.2868,9.2531,10.1935,41000.0],["2009-04-22",10.0499,10.0499,9.7412,9.7843,67200.0],["2009-04-23",9.7771,9.7771,9.49,9.6622,34700.0],["2009-04-24",9.691,10.6026,9.6838,10.4232,62900.0],["2009-04-27",10.1432,10.4016,9.8991,10.0355,28700.0],["2009-04-28",9.9422,10.5452,9.9422,10.4088,55300.0],["2009-04-29",9.935,10.9544,9.935,10.897,134700.0],["2009-04-30",10.9831,11.0262,10.6672,10.7965,49500.0],["2009-05-01",10.7318,10.7318,9.8848,9.9422,15200.0],["2009-05-04",10.014,10.2652,9.7269,10.0499,41100.0],["2009-05-05",9.9422,10.2437,9.5474,9.5546,24000.0],["2009-05-06",9.9279,9.9853,9.5546,9.9063,33400.0],["2009-05-07",10.2078,10.3945,9.5618,9.7197,34600.0],["2009-05-08",9.8704,10.2724,9.8704,10.2724,23400.0],["2009-05-11",10.0499,10.2724,9.6192,9.6766,33700.0],["2009-05-12",9.7197,9.8202,9.5043,9.734,44800.0],["2009-05-13",9.5905,9.7269,9.5259,9.533,37000.0],["2009-05-14",9.6192,9.7986,9.5833,9.6981,12900.0],["2009-05-15",9.7986,9.8776,9.3751,9.5402,29300.0],["2009-05-18",9.7053,10.2294,9.6838,10.2294,21500.0],["2009-05-19",10.4088,10.4088,9.9494,10.0858,22000.0],["2009-05-20",10.2868,10.3011,9.5905,9.7053,20500.0],["2009-05-21",9.5761,9.8848,9.4828,9.6981,20500.0],["2009-05-22",9.3751,9.8274,9.3751,9.3751,30900.0],["2009-05-26",9.5474,10.7677,9.5187,10.7677,55200.0],["2009-05-27",10.7031,10.94,10.2437,10.5955,45600.0],["2009-05-28",10.739,10.8323,10.3729,10.5093,28600.0],["2009-05-29",10.5955,10.5955,10.0068,10.1647,39600.0],["2009-06-01",10.3873,10.7606,10.2294,10.6744,31800.0],["2009-06-02",10.6385,11.543,10.3227,11.5358,47500.0],["2009-06-03",11.3492,11.9378,11.3348,11.7943,22900.0],["2009-06-04",11.9903,12.2808,11.9177,12.2736,46600.0],["2009-06-05",12.3607,12.3753,12.1283,12.3462,36200.0],["2009-06-08",12.2373,12.4842,12.2373,12.2954,18900.0],["2009-06-09",12.3607,12.4188,12.2445,12.2808,25700.0],["2009-06-10",12.4697,12.5278,12.2155,12.3389,37300.0],["2009-06-11",12.3172,12.6004,12.0339,12.3389,32000.0],["2009-06-12",12.2736,12.4188,12.2591,12.3825,14200.0],["2009-06-15",11.8669,11.8887,11.5038,11.7579,22900.0],["2009-06-16",12.0121,12.2373,11.9032,11.9831,17000.0],["2009-06-17",11.9831,12.368,11.9831,12.0702,34400.0],["2009-06-18",12.0412,12.3389,12.0049,12.1719,15800.0],["2009-06-19",12.3317,12.3607,11.9831,12.0775,61400.0],["2009-06-22",12.0121,12.1429,11.649,11.7725,51400.0],["2009-06-23",11.9105,12.1138,11.7289,11.9903,59500.0],["2009-06-24",12.1283,12.1864,11.9032,12.092,47300.0],["2009-06-25",11.9831,12.3099,11.9831,12.3099,25100.0],["2009-06-26",12.2373,12.3825,12.092,12.3026,99100.0],["2009-06-29",12.3825,12.4769,12.092,12.2373,16000.0],["2009-06-30",12.3462,12.4479,12.1646,12.2373,23500.0],["2009-07-01",12.3172,12.3825,12.1065,12.2736,58100.0],["2009-07-02",12.0702,12.2155,11.7579,12.1646,53900.0],["2009-07-06",12.2373,12.3099,11.9831,12.2373,132300.0],["2009-07-07",12.2808,12.2808,11.9831,12.0557,43100.0],["2009-07-08",12.1574,12.2445,11.0753,12.1065,65900.0],["2009-07-09",12.2373,12.2373,11.9468,11.9976,49000.0],["2009-07-10",11.9831,11.9831,11.0753,11.4384,58400.0],["2009-07-13",11.62,12.2227,11.511,12.1356,48200.0],["2009-07-14",12.1429,12.1429,11.6708,11.8015,26600.0],["2009-07-15",12.0702,12.368,11.7943,12.3462,42500.0],["2009-07-16",12.063,12.4188,11.8451,12.3026,19700.0],["2009-07-17",12.3389,12.3535,11.9686,12.1501,29300.0],["2009-07-20",12.2373,12.2373,11.6926,11.9032,15200.0],["2009-07-21",12.0557,12.0557,11.2496,11.5401,63500.0],["2009-07-22",11.5038,11.6345,11.4093,11.5328,30200.0],["2009-07-23",11.4892,11.7507,11.4529,11.6998,31700.0],["2009-07-24",11.6127,11.6127,11.2568,11.3948,20000.0],["2009-07-27",11.4093,11.5183,11.2205,11.4892,25100.0],["2009-07-28",11.4239,11.5764,11.3803,11.5473,22300.0],["2009-07-29",11.4457,11.5909,11.3295,11.4965,42500.0],["2009-07-30",11.6127,12.0993,11.3295,11.7652,35400.0],["2009-07-31",11.6998,12.0412,11.5546,11.5909,27200.0],["2009-08-03",11.3222,11.5691,11.2786,11.3585,56100.0],["2009-08-04",11.62,11.62,11.2568,11.3658,32800.0],["2009-08-05",11.344,11.4384,11.1334,11.1842,28800.0],["2009-08-06",11.3149,11.3658,11.0971,11.1116,22100.0],["2009-08-07",11.3658,11.3658,11.2351,11.3295,20100.0],["2009-08-10",11.206,11.3658,11.1552,11.344,17300.0],["2009-08-11",11.235,11.235,10.5306,10.6831,49300.0],["2009-08-12",11.1552,11.4675,10.8284,11.068,28300.0],["2009-08-13",11.1842,11.2568,10.9082,11.1624,22600.0],["2009-08-14",11.177,11.177,10.5887,10.7339,16700.0],["2009-08-17",10.5524,10.8066,10.3563,10.6831,26500.0],["2009-08-18",10.7339,11.0825,10.5088,10.9591,24400.0],["2009-08-19",10.7485,11.2859,10.7485,11.0244,30700.0],["2009-08-20",10.9591,11.2931,10.8574,11.1697,25900.0],["2009-08-21",11.3585,11.3585,11.0462,11.1624,46700.0],["2009-08-24",11.1624,11.3367,10.8574,11.068,10700.0],["2009-08-25",11.1043,11.2278,10.7557,10.9591,12300.0],["2009-08-26",10.9155,11.2133,10.763,10.9373,18000.0],["2009-08-27",11.0244,11.1189,10.5596,10.9155,10600.0],["2009-08-28",11.1552,11.2641,10.5596,10.6904,13000.0],["2009-08-31",10.5742,10.7485,10.5306,10.625,22600.0],["2009-09-01",10.5451,10.763,10.2038,10.2837,34400.0],["2009-09-02",10.2401,10.4217,10.2401,10.3272,8100.0],["2009-09-03",10.4818,10.6217,10.2757,10.5186,18200.0],["2009-09-04",10.2463,10.6585,10.2463,10.5481,12900.0],["2009-09-08",10.5333,10.7468,10.4818,10.629,19200.0],["2009-09-09",10.526,10.6879,10.4597,10.6511,32700.0],["2009-09-10",10.6069,10.6069,10.4524,10.5849,6700.0],["2009-09-11",10.526,10.5922,10.4597,10.4745,6000.0],["2009-09-14",10.3125,10.5333,10.3125,10.5333,37000.0],["2009-09-15",10.4745,10.629,10.4524,10.6143,13200.0],["2009-09-16",10.6217,10.9897,10.5481,10.9897,39300.0],["2009-09-17",11.0044,11.2915,10.8867,11.0044,28300.0],["2009-09-18",11.0339,11.1664,10.8719,11.1001,54700.0],["2009-09-21",11.0339,11.1958,10.6585,11.1664,50700.0],["2009-09-22",11.2105,11.2253,10.8572,11.1811,19000.0],["2009-09-23",11.2179,11.3651,11.1369,11.2105,40100.0],["2009-09-24",11.3062,11.3062,10.8646,11.2179,31200.0],["2009-09-25",11.1443,11.2915,11.0265,11.078,17600.0],["2009-09-28",11.1148,11.1148,10.4892,10.6732,35900.0],["2009-09-29",10.7174,11.0265,10.4892,10.6879,30800.0],["2009-09-30",10.7321,10.7542,10.3861,10.4524,50500.0],["2009-10-01",10.4524,10.5554,10.2831,10.3272,55900.0],["2009-10-02",9.9813,10.3125,9.9813,9.996,37100.0],["2009-10-05",10.0254,10.1359,9.628,9.7752,60200.0],["2009-10-06",9.8635,10.3199,9.7973,10.0623,52500.0],["2009-10-07",10.0475,10.0991,9.7752,9.9371,34100.0],["2009-10-08",10.0549,10.0696,9.8341,9.8341,64400.0],["2009-10-09",9.8561,9.9371,9.7089,9.8046,17300.0],["2009-10-12",9.9371,9.9592,9.6795,9.7016,182800.0],["2009-10-13",9.6574,9.731,9.3851,9.4955,30200.0],["2009-10-14",9.5175,9.6059,9.4955,9.5617,51300.0],["2009-10-15",9.5102,9.5912,9.4587,9.5691,23300.0],["2009-10-16",9.5102,9.628,9.3409,9.4734,32000.0],["2009-10-19",9.5838,9.5838,9.3703,9.4219,27100.0],["2009-10-20",9.2084,9.2305,8.9213,8.9213,94000.0],["2009-10-21",9.2673,9.6648,8.7815,8.8698,50000.0],["2009-10-22",8.9066,8.9949,8.4723,8.6342,73000.0],["2009-10-23",8.6269,8.7005,8.465,8.5091,42000.0],["2009-10-26",8.649,8.833,8.5091,8.5901,71100.0],["2009-10-27",8.6048,9.4734,8.6048,9.1421,50800.0],["2009-10-28",9.1274,9.4071,8.9728,8.9949,32400.0],["2009-10-29",9.0759,9.2158,8.8551,8.9434,20400.0],["2009-10-30",8.8551,9.2231,8.5459,8.6416,36000.0],["2009-11-02",8.6637,8.6637,8.3325,8.5018,30200.0],["2009-11-03",8.4502,8.4576,8.3177,8.4061,17200.0],["2009-11-04",8.4355,8.5312,8.0969,8.1484,29600.0],["2009-11-05",8.2515,8.7005,8.1411,8.6122,25400.0],["2009-11-06",8.5386,8.833,8.4429,8.7888,22700.0],["2009-11-09",8.9066,9.1421,8.9066,9.1201,31900.0],["2009-11-10",9.0538,9.0833,8.4797,8.5754,28900.0],["2009-11-11",8.6931,9.0759,8.6122,8.6931,14400.0],["2009-11-12",8.5606,8.7226,8.5606,8.6342,41000.0],["2009-11-13",8.6416,8.9949,8.6416,8.833,27700.0],["2009-11-16",8.9434,9.5249,8.8551,9.4366,43800.0],["2009-11-17",9.4145,9.5691,9.0685,9.0685,39500.0],["2009-11-18",9.098,9.4955,8.649,8.8551,23000.0],["2009-11-19",8.8183,8.8477,8.6195,8.649,30300.0],["2009-11-20",8.6048,9.2746,8.5533,8.8109,27200.0],["2009-11-23",8.9287,9.3998,8.8919,8.9876,19300.0],["2009-11-24",8.9066,9.0833,8.8109,8.9655,26800.0],["2009-11-25",8.9876,9.0317,8.7962,8.8256,11700.0],["2009-11-27",8.4723,8.7226,8.4723,8.649,15800.0],["2009-11-30",8.6269,9.0391,8.6195,9.0317,47100.0],["2009-12-01",9.0759,9.0759,8.8109,8.9655,18300.0],["2009-12-02",8.9508,9.0759,8.9508,9.0538,23400.0],["2009-12-03",9.1884,9.1884,8.7772,8.8071,29200.0],["2009-12-04",9.0239,9.1884,8.8146,9.1884,29400.0],["2009-12-07",9.1585,9.637,8.9417,9.3828,41000.0],["2009-12-08",9.308,9.5996,9.1286,9.3903,21500.0],["2009-12-09",9.3977,9.9958,9.2931,9.8687,35800.0],["2009-12-10",9.936,10.3098,9.936,10.2126,47300.0],["2009-12-11",10.2425,10.3846,10.2052,10.3173,25300.0],["2009-12-14",10.422,10.4818,10.3024,10.4668,21600.0],["2009-12-15",10.4668,10.4967,10.0033,10.0033,34900.0],["2009-12-16",10.1304,10.2425,9.6519,9.7267,45500.0],["2009-12-17",9.6818,9.9136,9.2557,9.3155,31400.0],["2009-12-18",9.4127,10.0855,9.151,9.9734,94300.0],["2009-12-21",10.0332,10.5266,9.9734,10.1229,26900.0],["2009-12-22",10.1229,10.4369,10.1155,10.2874,40700.0],["2009-12-23",10.3547,10.4594,10.2799,10.3622,15900.0],["2009-12-24",10.108,10.2126,10.0781,10.1005,1500.0],["2009-12-28",10.1753,10.4594,9.9884,10.3696,17500.0],["2009-12-29",10.422,10.422,9.951,10.0108,34900.0],["2009-12-30",9.9809,10.4369,9.7192,10.2799,53000.0],["2009-12-31",10.2799,10.6388,10.2725,10.3472,34500.0],["2010-01-04",10.5341,10.579,10.1155,10.3996,31900.0],["2010-01-05",10.3996,10.3996,9.8986,9.8986,20800.0],["2010-01-06",9.9136,9.9884,9.7267,9.7641,38000.0],["2010-01-07",9.7192,10.0033,9.5024,9.8014,40000.0],["2010-01-08",9.7416,9.8015,9.3678,9.4276,32100.0],["2010-01-11",9.465,9.465,9.1585,9.2482,16100.0],["2010-01-12",9.1809,9.4949,9.1809,9.2557,12900.0],["2010-01-13",9.7192,9.7192,9.1286,9.1361,25900.0],["2010-01-14",9.1361,9.4052,9.1361,9.2706,8800.0],["2010-01-15",9.3155,9.5473,9.1361,9.1959,31600.0],["2010-01-19",9.1959,9.5398,9.1959,9.5323,15300.0],["2010-01-20",9.4127,10.1229,9.2033,9.3005,21000.0],["2010-01-21",9.3454,9.3454,8.9791,9.0239,39800.0],["2010-01-22",9.009,9.936,8.8295,8.8819,24300.0],["2010-01-25",9.009,9.5099,8.9192,8.9865,23300.0],["2010-01-26",8.9865,9.5248,8.9491,9.2332,49300.0],["2010-01-27",9.1435,9.8687,9.1435,9.7715,26500.0],["2010-01-28",9.794,9.794,9.3454,9.3454,37700.0],["2010-01-29",9.3603,9.465,8.9118,8.9566,58100.0],["2010-02-01",9.009,9.2183,8.8968,8.9417,30800.0],["2010-02-02",8.9342,9.0837,8.7996,8.7996,41500.0],["2010-02-03",8.7921,8.9342,8.68,8.7548,59900.0],["2010-02-04",8.6725,8.7996,8.6501,8.7099,36500.0],["2010-02-05",8.7622,8.9491,8.7398,8.9342,16600.0],["2010-02-08",8.9267,8.9267,8.7772,8.8221,34900.0],["2010-02-09",8.9865,8.9865,8.8221,8.9342,8700.0],["2010-02-10",8.8893,8.9267,8.7921,8.8221,31200.0],["2010-02-11",8.8295,9.0164,8.7622,9.0164,18000.0],["2010-02-12",8.8819,9.166,8.8819,9.166,19800.0],["2010-02-16",9.2407,9.2407,9.0613,9.2407,9500.0],["2010-02-17",9.308,9.4501,9.2407,9.3977,17900.0],["2010-02-18",9.3603,9.5697,9.3603,9.5697,10900.0],["2010-02-19",9.5323,9.5323,9.3678,9.4127,23400.0],["2010-02-22",9.48,9.48,9.323,9.4202,5900.0],["2010-02-23",9.2632,9.3454,9.1734,9.3005,15600.0],["2010-02-24",9.2931,9.7117,9.2931,9.6818,21000.0],["2010-02-25",9.5024,9.7641,9.5024,9.7641,23500.0],["2010-02-26",9.7267,9.8239,9.5772,9.6295,18700.0],["2010-03-01",9.7715,9.8687,9.7043,9.8538,16500.0],["2010-03-02",9.9061,9.9659,9.794,9.9659,16200.0],["2010-03-03",10.0183,10.0332,9.8837,9.9884,25400.0],["2010-03-04",10.1325,10.1325,9.9884,10.1097,10500.0],["2010-03-05",10.1476,10.451,9.9959,10.4434,25700.0],["2010-03-08",10.4737,10.5041,10.1855,10.4434,15800.0],["2010-03-09",10.3069,10.3069,9.9277,10.2614,14000.0],["2010-03-10",10.231,10.3145,10.0035,10.178,18700.0],["2010-03-11",10.0945,10.178,9.958,10.0566,27900.0],["2010-03-12",10.0566,10.1021,9.7532,9.8291,24300.0],["2010-03-15",9.8367,9.9201,9.8367,9.9125,15900.0],["2010-03-16",9.9884,10.1476,9.9656,10.1476,7000.0],["2010-03-17",10.1628,10.8226,10.1628,10.5268,35500.0],["2010-03-18",10.5041,10.6178,10.4358,10.4737,11100.0],["2010-03-19",10.5572,10.6558,10.2993,10.6178,88700.0],["2010-03-22",10.5648,10.7089,10.3903,10.6937,30800.0],["2010-03-23",10.7164,11.0805,10.6785,11.0046,42400.0],["2010-03-24",10.9971,10.9971,10.7847,10.815,26100.0],["2010-03-25",10.8378,10.9895,10.5723,10.6254,17700.0],["2010-03-26",10.6785,10.6785,10.4131,10.633,14700.0],["2010-03-29",10.6178,10.8226,10.6178,10.8226,14700.0],["2010-03-30",10.853,10.9364,10.8226,10.906,14000.0],["2010-03-31",10.7999,11.0274,10.7999,10.8074,24200.0],["2010-04-01",10.8833,10.944,10.3145,10.3751,20500.0],["2010-04-05",10.4586,11.1108,10.4586,11.1108,10400.0],["2010-04-06",11.0046,11.1032,10.906,11.0881,53000.0],["2010-04-07",10.8757,11.2094,10.8757,11.2094,24000.0],["2010-04-08",11.1336,11.5886,11.1336,11.4142,22600.0],["2010-04-09",11.3763,11.4293,11.3383,11.399,11500.0],["2010-04-12",11.5886,11.6872,11.4748,11.5507,13400.0],["2010-04-13",11.5128,12.0361,11.4673,11.9678,27500.0],["2010-04-14",12.1347,12.2939,12.0057,12.2636,29300.0],["2010-04-15",12.2484,12.8248,12.2484,12.6807,38400.0],["2010-04-16",12.6732,12.8324,12.3243,12.6883,51800.0],["2010-04-19",12.5897,12.931,12.4077,12.7717,126400.0],["2010-04-20",12.7566,12.8855,12.4608,12.7717,66600.0],["2010-04-21",12.6656,12.7642,12.5215,12.6352,37700.0],["2010-04-22",12.4608,12.8703,12.2636,12.6959,29400.0],["2010-04-23",12.6656,13.4164,12.6504,13.2116,54800.0],["2010-04-26",13.1585,13.1965,12.84,13.0069,55700.0],["2010-04-27",12.8931,12.9917,12.7187,12.8097,17500.0],["2010-04-28",12.8476,13.1585,12.7414,12.8931,11200.0],["2010-04-29",13.0827,13.6363,13.0372,13.6212,37800.0],["2010-04-30",13.6212,13.6515,13.2723,13.3406,32800.0],["2010-05-03",13.3709,13.8411,13.2268,13.8411,60600.0],["2010-05-04",13.6288,13.788,13.4619,13.5908,34000.0],["2010-05-05",13.5605,13.6667,13.2192,13.242,19100.0],["2010-05-06",13.1889,13.1889,11.6493,12.2105,25600.0],["2010-05-07",12.2105,12.2105,11.3838,11.4142,32500.0],["2010-05-10",12.2712,12.347,11.6872,12.1802,37500.0],["2010-05-11",11.9906,12.2636,11.9906,12.2181,15000.0],["2010-05-12",12.0285,12.7642,12.0133,12.6959,32500.0],["2010-05-13",12.5139,12.5139,12.1195,12.1802,15900.0],["2010-05-14",12.1119,12.1119,11.8465,11.9375,11700.0],["2010-05-17",12.0664,12.2105,11.8313,12.0664,30900.0],["2010-05-18",12.2864,12.2864,11.9299,12.0057,15300.0],["2010-05-19",11.983,12.0968,11.7631,11.9982,19800.0],["2010-05-20",11.6038,11.7934,11.1942,11.3004,37100.0],["2010-05-21",11.0046,11.7479,11.0046,11.4749,38900.0],["2010-05-24",11.4673,12.0968,11.4066,11.4066,19300.0],["2010-05-25",11.0956,11.6341,11.0956,11.3383,62700.0],["2010-05-26",11.4066,11.7479,11.3535,11.3535,46700.0],["2010-05-27",11.619,11.7251,11.3687,11.6645,25400.0],["2010-05-28",11.5507,11.5507,11.2853,11.3838,59900.0],["2010-06-01",11.2852,11.3383,10.8681,10.8681,55200.0],["2010-06-02",10.8757,11.1639,10.6633,11.1487,40400.0],["2010-06-03",11.1029,11.332,11.0036,11.2098,33300.0],["2010-06-04",10.8127,10.8127,10.2171,10.2248,115600.0],["2010-06-07",10.3088,10.6295,10.3088,10.408,58700.0],["2010-06-08",10.4844,10.4844,10.0491,10.3622,48900.0],["2010-06-09",10.4844,10.4844,10.0568,10.1484,52500.0],["2010-06-10",10.2859,10.4997,10.1408,10.4768,22100.0],["2010-06-11",10.2477,10.5149,10.1179,10.4462,42000.0],["2010-06-14",10.5837,10.7287,10.2019,10.3469,38200.0],["2010-06-15",10.3928,10.6218,10.3622,10.576,54900.0],["2010-06-16",10.4538,10.7517,10.4538,10.5226,17100.0],["2010-06-17",10.5378,10.6982,10.4462,10.4844,11000.0],["2010-06-18",10.5684,10.66,10.4615,10.6371,62300.0],["2010-06-21",10.6982,10.744,10.4233,10.5073,30400.0],["2010-06-22",10.576,10.6142,10.1179,10.1179,25500.0],["2010-06-23",10.072,10.3164,10.0491,10.2553,16500.0],["2010-06-24",10.1713,10.1713,9.7284,9.7361,63700.0],["2010-06-25",9.7513,9.9728,9.591,9.9728,198500.0],["2010-06-28",9.927,10.0186,9.8124,9.9651,5700.0],["2010-06-29",9.7666,9.7971,9.4764,9.5222,36100.0],["2010-06-30",9.5222,9.7284,9.4382,9.4535,23000.0],["2010-07-01",9.4382,9.5375,9.2244,9.4611,17400.0],["2010-07-02",9.5604,9.5604,9.2779,9.2855,11100.0],["2010-07-06",9.4917,9.4917,9.2397,9.3084,23400.0],["2010-07-07",9.2779,9.6597,9.2779,9.5222,28900.0],["2010-07-08",9.6139,9.675,9.4917,9.675,15000.0],["2010-07-09",9.6291,9.9957,9.6291,9.9499,17500.0],["2010-07-12",9.9422,10.1026,9.8124,9.82,13300.0],["2010-07-13",10.011,10.8204,10.011,10.7669,36500.0],["2010-07-14",10.4233,10.5378,10.1408,10.24,34000.0],["2010-07-15",10.2782,10.2859,9.9117,10.0186,16500.0],["2010-07-16",9.8964,9.9117,9.5833,9.6139,49800.0],["2010-07-19",9.675,9.675,9.3542,9.4764,8800.0],["2010-07-20",9.4764,9.4917,9.3237,9.3542,45100.0],["2010-07-21",9.4535,9.7131,9.171,9.171,40300.0],["2010-07-22",9.3237,9.5604,9.3161,9.4306,37200.0],["2010-07-23",9.3466,9.7361,9.3466,9.6979,103200.0],["2010-07-26",9.8048,9.9651,9.7742,9.927,41800.0],["2010-07-27",10.0339,10.3011,10.0339,10.1713,24200.0],["2010-07-28",10.1255,10.2477,10.072,10.0873,16900.0],["2010-07-29",10.2095,10.2782,9.9346,10.1942,9500.0],["2010-07-30",10.011,10.8815,10.011,10.5608,99800.0],["2010-08-02",10.7364,10.7593,10.3775,10.5226,23200.0],["2010-08-03",10.5302,10.5837,10.4004,10.408,14500.0],["2010-08-04",10.4462,10.4691,10.24,10.3088,12700.0],["2010-08-05",10.2019,10.2095,9.9422,9.9499,16300.0],["2010-08-06",9.9346,9.9346,9.4612,9.7208,13000.0],["2010-08-09",9.82,9.9804,9.4993,9.8811,25000.0],["2010-08-10",9.7361,9.8582,9.423,9.423,51800.0],["2010-08-11",9.2397,9.4077,8.835,8.8655,60500.0],["2010-08-12",8.8121,8.9648,8.7663,8.7892,38200.0],["2010-08-13",8.7281,8.8732,8.5295,8.5677,34100.0],["2010-08-16",8.5066,8.9114,8.5066,8.8121,17700.0],["2010-08-17",8.9419,9.2015,8.9266,8.9648,26100.0],["2010-08-18",8.9114,9.0641,8.8503,8.9037,11400.0],["2010-08-19",8.8503,8.8503,8.4074,8.4074,88300.0],["2010-08-20",8.3997,8.583,8.2928,8.5295,29900.0],["2010-08-23",8.5677,8.5983,8.2241,8.2241,18600.0],["2010-08-24",8.247,8.5143,8.247,8.3234,49000.0],["2010-08-25",8.2394,8.583,8.2165,8.5525,19000.0],["2010-08-26",8.5601,8.5601,8.2546,8.3386,18900.0],["2010-08-27",8.4226,8.7663,8.3234,8.7281,30400.0],["2010-08-30",8.667,8.667,8.3234,8.331,34600.0],["2010-08-31",8.331,8.4455,8.331,8.3539,35600.0],["2010-09-01",8.5295,8.7815,8.4837,8.7052,35300.0],["2010-09-02",8.6594,8.835,8.5372,8.8121,36700.0],["2010-09-03",8.9037,9.087,8.6746,9.0641,19400.0],["2010-09-07",9.0412,9.0412,8.499,8.5295,14400.0],["2010-09-08",8.583,8.835,8.5525,8.6517,7500.0],["2010-09-09",8.8289,8.852,8.6055,8.775,12600.0],["2010-09-10",8.8212,8.9753,8.7134,8.775,26300.0],["2010-09-13",8.8905,9.3451,8.8751,9.2449,24800.0],["2010-09-14",9.2449,9.2449,8.9291,9.06,12400.0],["2010-09-15",9.0446,9.3605,9.0446,9.3143,15500.0],["2010-09-16",9.268,9.268,8.983,9.1525,17700.0],["2010-09-17",9.2912,9.2912,9.0061,9.1602,33500.0],["2010-09-20",9.1602,9.5608,8.9676,9.5069,32700.0],["2010-09-21",9.4684,9.4838,9.0755,9.1063,15300.0],["2010-09-22",9.0755,9.607,9.0446,9.2835,16000.0],["2010-09-23",9.2064,9.2835,8.9291,8.9445,12000.0],["2010-09-24",9.0754,9.3528,9.0754,9.2989,26800.0],["2010-09-27",9.3297,9.4221,9.1371,9.322,31300.0],["2010-09-28",9.3374,9.5146,9.2064,9.4221,16300.0],["2010-09-29",9.3605,9.6224,9.0215,9.4452,19200.0],["2010-09-30",9.4992,9.607,9.2912,9.3528,26600.0],["2010-10-01",9.4684,9.4915,9.1217,9.4375,17300.0],["2010-10-04",9.4375,9.453,9.0523,9.0909,19900.0],["2010-10-05",9.2372,9.53,9.1679,9.5146,28700.0],["2010-10-06",9.5685,9.5685,9.3759,9.4452,22900.0],["2010-10-07",9.5454,9.5454,9.2218,9.2989,8600.0],["2010-10-08",9.2218,9.5608,9.2064,9.453,23600.0],["2010-10-11",9.2758,9.4067,9.2449,9.3374,3300.0],["2010-10-12",9.2758,9.4067,9.2681,9.399,3200.0],["2010-10-13",9.4298,9.6301,9.322,9.5685,29700.0],["2010-10-14",9.5839,9.6918,9.2681,9.4992,12100.0],["2010-10-15",9.6533,9.7303,9.3374,9.5377,35800.0],["2010-10-18",9.5762,9.7303,9.453,9.7226,10400.0],["2010-10-19",9.5223,9.6687,9.191,9.4838,15500.0],["2010-10-20",9.5762,9.7072,9.4452,9.7072,10600.0],["2010-10-21",9.7303,9.7303,9.3297,9.399,11300.0],["2010-10-22",9.5454,9.6918,9.4221,9.5839,14300.0],["2010-10-25",9.6378,9.6378,9.322,9.3605,13500.0],["2010-10-26",9.322,9.5069,9.322,9.4298,8500.0],["2010-10-27",9.322,9.3836,9.1679,9.1833,20000.0],["2010-10-28",9.3066,9.3066,9.1679,9.1679,8900.0],["2010-10-29",9.1679,9.2526,9.1217,9.2064,11200.0],["2010-11-01",9.2603,9.2603,8.9753,9.0138,19400.0],["2010-11-02",9.1679,9.7072,8.906,9.6456,19800.0],["2010-11-03",9.6533,9.6533,9.3451,9.4761,21700.0],["2010-11-04",9.6301,9.6301,9.4067,9.5531,33700.0],["2010-11-05",9.5531,9.6301,9.4375,9.5685,46000.0],["2010-11-08",9.5069,9.815,9.5069,9.7765,16900.0],["2010-11-09",9.5993,9.6147,9.4221,9.5608,15900.0],["2010-11-10",9.4992,9.8227,9.4144,9.5839,68300.0],["2010-11-11",9.4452,9.6301,9.322,9.4838,7700.0],["2010-11-12",9.3605,9.5531,9.3605,9.53,8400.0],["2010-11-15",9.5839,9.6224,9.3528,9.6224,4800.0],["2010-11-16",9.5069,9.6995,9.3066,9.6301,18100.0],["2010-11-17",9.6301,9.6456,9.3066,9.4298,13500.0],["2010-11-18",9.5685,9.6301,9.4375,9.5608,8400.0],["2010-11-19",9.5762,9.6841,9.4452,9.6533,15500.0],["2010-11-22",9.5608,9.7534,9.453,9.7534,8300.0],["2010-11-23",9.607,9.738,9.5146,9.53,38000.0],["2010-11-24",9.6379,9.7688,9.4298,9.6918,12200.0],["2010-11-26",9.5685,9.6147,9.5377,9.5377,2200.0],["2010-11-29",9.4761,9.6841,9.399,9.6841,15600.0],["2010-11-30",9.4067,9.7457,9.3451,9.7457,34400.0],["2010-12-01",9.8228,9.8228,9.4915,9.7842,33000.0],["2010-12-02",9.8153,9.8153,9.6677,9.7532,9000.0],["2010-12-03",9.7454,9.8929,9.5823,9.8929,10200.0],["2010-12-06",9.8386,9.8386,9.5513,9.66,20600.0],["2010-12-07",9.8075,9.9007,9.7454,9.9007,33100.0],["2010-12-08",9.9007,9.9007,9.6988,9.7842,13600.0],["2010-12-09",9.9007,9.9162,9.5357,9.9085,20500.0],["2010-12-10",9.9007,10.025,9.6988,10.0172,39000.0],["2010-12-13",10.025,10.0483,9.8929,9.9939,14300.0],["2010-12-14",10.056,10.2036,9.9706,10.1259,18600.0],["2010-12-15",10.1414,10.4831,10.0715,10.0715,41700.0],["2010-12-16",10.2036,10.2501,10.0793,10.2346,19500.0],["2010-12-17",10.2734,10.5142,10.1259,10.157,64900.0],["2010-12-20",10.2501,10.3977,10.2346,10.3278,9600.0],["2010-12-21",10.4287,10.6151,10.2501,10.4132,33900.0],["2010-12-22",10.6617,10.7471,10.4443,10.6772,24100.0],["2010-12-23",10.7161,10.7161,10.4676,10.6539,8600.0],["2010-12-27",10.5841,10.7549,10.5841,10.7471,8700.0],["2010-12-28",10.7238,10.8636,10.6462,10.7549,8100.0],["2010-12-29",10.6151,11.0189,10.6151,10.7859,14700.0],["2010-12-30",10.8015,10.8636,10.2579,10.2734,26700.0],["2010-12-31",10.2113,10.3589,9.7066,9.7842,51200.0],["2011-01-03",10.0638,10.553,9.9318,10.4676,24400.0],["2011-01-04",10.4831,10.5064,9.9784,9.9784,17300.0],["2011-01-05",10.0017,10.3977,10.0017,10.3589,13600.0],["2011-01-06",10.3278,10.3278,9.9861,10.0327,15900.0],["2011-01-07",10.0871,10.1647,9.9007,10.0017,19100.0],["2011-01-10",9.8464,10.289,9.8464,10.2657,14200.0],["2011-01-11",10.289,10.289,10.0405,10.1181,18000.0],["2011-01-12",10.2269,10.2269,10.1181,10.2113,12700.0],["2011-01-13",10.1647,10.1647,9.924,9.9706,18300.0],["2011-01-14",10.0948,10.2967,10.0638,10.2501,9500.0],["2011-01-18",10.2424,10.3822,10.1725,10.3822,9400.0],["2011-01-19",10.3356,10.4054,9.66,9.7066,26100.0],["2011-01-20",9.6833,9.8696,9.5901,9.6056,10900.0],["2011-01-21",9.6833,9.9085,9.3183,9.3571,43400.0],["2011-01-24",9.3571,9.6522,9.3261,9.6056,17300.0],["2011-01-25",9.5746,10.6306,9.5746,10.5452,39700.0],["2011-01-26",10.5996,10.7161,10.553,10.6151,27900.0],["2011-01-27",10.6384,10.6384,10.1026,10.1337,28800.0],["2011-01-28",10.0094,10.0172,9.4659,9.4814,42600.0],["2011-01-31",9.5901,9.9706,9.5901,9.8231,23100.0],["2011-02-01",9.8929,10.188,9.6755,10.1181,20800.0],["2011-02-02",10.0405,10.1958,9.9628,10.0017,19200.0],["2011-02-03",10.0483,10.1803,9.9085,10.0948,14100.0],["2011-02-04",10.1104,10.4054,10.0715,10.1259,30200.0],["2011-02-07",10.1337,10.4054,10.1337,10.3744,21700.0],["2011-02-08",10.2657,10.4443,10.1803,10.3278,18900.0],["2011-02-09",10.2657,10.4132,10.2579,10.3666,9000.0],["2011-02-10",10.2657,10.3977,10.2657,10.3589,29600.0],["2011-02-11",10.2579,10.4676,10.2501,10.4676,15200.0],["2011-02-14",10.3666,10.4986,10.2967,10.2967,4100.0],["2011-02-15",10.2734,10.3666,10.0094,10.025,10600.0],["2011-02-16",10.0948,10.0948,9.8774,9.9395,12300.0],["2011-02-17",9.8697,10.0172,9.8697,9.9784,5000.0],["2011-02-18",10.0715,10.0793,9.9395,9.9861,13500.0],["2011-02-22",9.8231,9.9395,9.7066,9.7143,28900.0],["2011-02-23",9.7609,9.7765,9.5124,9.5202,18700.0],["2011-02-24",9.5124,9.6289,9.3416,9.5668,33200.0],["2011-02-25",9.5668,9.6755,9.4891,9.6522,12700.0],["2011-02-28",9.7532,9.7687,9.5979,9.7609,12500.0],["2011-03-01",9.691,9.7299,9.5202,9.5202,18600.0],["2011-03-02",9.5435,9.5979,9.4348,9.5746,13600.0],["2011-03-03",9.7077,9.8877,9.6529,9.8877,14900.0],["2011-03-04",9.8564,9.9347,9.6998,9.7233,7200.0],["2011-03-07",9.7859,9.8329,9.4415,9.465,17000.0],["2011-03-08",9.4884,9.9034,9.4884,9.7546,14100.0],["2011-03-09",9.7625,9.9425,9.7625,9.8486,3100.0],["2011-03-10",9.6998,9.739,9.4415,9.4415,25600.0],["2011-03-11",9.4493,9.6529,9.4336,9.4571,16300.0],["2011-03-14",9.3945,9.5589,9.3788,9.4258,16800.0],["2011-03-15",9.3162,9.4258,9.3162,9.3632,10800.0],["2011-03-16",9.371,9.4336,9.2927,9.324,27200.0],["2011-03-17",9.4806,9.4806,9.2536,9.3554,12500.0],["2011-03-18",9.4415,9.9425,9.3945,9.7077,88900.0],["2011-03-21",9.6685,9.8329,9.6607,9.8329,16000.0],["2011-03-22",9.8642,10.06,9.8251,9.9973,13900.0],["2011-03-23",10.0052,10.0052,9.8251,9.8329,29500.0],["2011-03-24",9.7625,9.8329,9.7155,9.7781,21500.0],["2011-03-25",9.8407,10.013,9.7703,9.8564,15400.0],["2011-03-28",9.7703,9.8251,9.5746,9.5746,32800.0],["2011-03-29",9.6137,9.8173,9.4336,9.8173,29300.0],["2011-03-30",9.8329,9.8955,9.8251,9.8407,28700.0],["2011-03-31",9.9738,9.9817,9.8016,9.9269,33000.0],["2011-04-01",10.0365,10.0991,9.7703,10.0443,98900.0],["2011-04-04",10.0991,10.0991,9.919,9.9973,9300.0],["2011-04-05",9.9503,10.1382,9.8955,10.0991,9700.0],["2011-04-06",10.0991,10.2713,10.0756,10.2087,20600.0],["2011-04-07",10.2635,10.2635,9.9895,9.9895,8700.0],["2011-04-08",10.0834,10.0834,9.692,9.692,11600.0],["2011-04-11",9.6998,9.9738,9.4806,9.5041,22300.0],["2011-04-12",9.4728,9.5981,9.4728,9.5276,15900.0],["2011-04-13",9.6607,9.739,9.465,9.465,27000.0],["2011-04-14",9.4728,9.7781,9.4728,9.7311,29500.0],["2011-04-15",9.6998,9.7781,9.6137,9.7311,17700.0],["2011-04-18",9.5824,9.5824,9.3006,9.3475,30500.0],["2011-04-19",9.4023,9.4493,9.1988,9.2614,10700.0],["2011-04-20",9.4102,9.4493,9.1675,9.2379,19800.0],["2011-04-21",9.3162,9.3475,9.1675,9.2927,6100.0],["2011-04-25",9.2771,9.3162,9.1205,9.2144,18000.0],["2011-04-26",9.2614,9.2614,9.0657,9.0814,18100.0],["2011-04-27",9.0735,9.1205,8.9483,8.9639,23000.0],["2011-04-28",8.9718,9.0031,8.9091,8.9874,61000.0],["2011-04-29",8.9013,8.9013,8.6899,8.7682,85000.0],["2011-05-02",8.8073,8.823,8.4629,8.4707,50000.0],["2011-05-03",8.4942,8.7369,8.4942,8.6586,26000.0],["2011-05-04",8.6977,8.7604,8.6116,8.6273,13500.0],["2011-05-05",8.5647,8.6508,8.4237,8.5412,53700.0],["2011-05-06",8.6664,8.6664,8.4942,8.549,19000.0],["2011-05-09",8.5412,8.6273,8.5412,8.596,8400.0],["2011-05-10",8.6351,8.8621,8.6351,8.8621,9900.0],["2011-05-11",8.8387,8.8387,8.6664,8.6664,7700.0],["2011-05-12",8.6429,8.7604,8.4551,8.549,12600.0],["2011-05-13",8.5725,8.5725,8.4785,8.5333,25000.0],["2011-05-16",8.4629,8.6273,8.3611,8.3611,33700.0],["2011-05-17",8.3141,8.4551,8.2202,8.228,45500.0],["2011-05-18",8.228,8.3533,8.2202,8.3141,28500.0],["2011-05-19",8.3768,8.3768,8.2202,8.2358,17100.0],["2011-05-20",8.228,8.2828,8.1889,8.1889,24200.0],["2011-05-23",8.1106,8.1576,7.9149,7.9305,20700.0],["2011-05-24",8.001,8.001,7.8366,7.8757,27900.0],["2011-05-25",7.8601,7.954,7.8601,7.9149,21100.0],["2011-05-26",7.8836,8.0558,7.8836,8.0558,19700.0],["2011-05-27",8.1262,8.1889,8.0558,8.1341,18400.0],["2011-05-31",8.2593,8.4707,8.1967,8.4316,50700.0],["2011-06-01",8.3611,8.3768,7.8679,7.8679,40000.0],["2011-06-02",7.9227,7.9775,7.7896,7.9384,24500.0],["2011-06-03",7.7896,8.0949,7.7896,7.8209,36000.0],["2011-06-06",7.8131,8.0088,7.7974,7.8679,34800.0],["2011-06-07",7.9618,7.9853,7.8366,7.8757,21700.0],["2011-06-08",7.8757,8.0022,7.8599,7.9864,23400.0],["2011-06-09",8.026,8.026,7.9232,7.9943,16200.0],["2011-06-10",7.9706,8.026,7.9548,7.9864,15400.0],["2011-06-13",8.026,8.0497,7.9153,7.9864,28500.0],["2011-06-14",8.0971,8.0971,7.8599,8.0813,26100.0],["2011-06-15",7.9706,8.0339,7.8915,7.9864,28800.0],["2011-06-16",8.0022,8.1367,7.8836,8.0971,14900.0],["2011-06-17",8.1762,8.2948,8.0892,8.105,52800.0],["2011-06-20",8.0576,8.2078,8.0181,8.2078,9900.0],["2011-06-21",8.2157,8.5004,8.1367,8.4688,31500.0],["2011-06-22",8.4134,8.4688,8.0892,8.1288,20900.0],["2011-06-23",7.9627,8.3581,7.9469,8.279,31700.0],["2011-06-24",8.3185,8.8404,8.2948,8.6744,125100.0],["2011-06-27",8.6586,8.7376,8.453,8.5479,47500.0],["2011-06-28",8.5637,8.7376,8.3897,8.4213,38200.0],["2011-06-29",8.4767,8.4767,8.0734,8.0892,20200.0],["2011-06-30",8.1288,8.1683,8.0576,8.1129,28000.0],["2011-07-01",8.1209,8.2632,8.0892,8.1209,43400.0],["2011-07-05",8.1129,8.1367,8.0576,8.1367,23800.0],["2011-07-06",8.0971,8.2157,8.0102,8.1683,57200.0],["2011-07-07",8.1683,8.3502,8.1683,8.2711,28400.0],["2011-07-08",8.1762,8.2553,8.1367,8.1999,31100.0],["2011-07-11",8.1209,8.3344,8.0576,8.1129,19700.0],["2011-07-12",8.0971,8.2948,8.0497,8.0497,18200.0],["2011-07-13",8.105,8.2553,8.0497,8.2078,66900.0],["2011-07-14",8.1999,8.2078,8.1367,8.1367,9000.0],["2011-07-15",8.1525,8.2711,8.0971,8.1129,18200.0],["2011-07-18",8.1209,8.1288,7.9864,8.0971,21300.0],["2011-07-19",8.1525,8.2632,8.1129,8.2632,17300.0],["2011-07-20",8.2474,8.2474,8.0892,8.0971,8400.0],["2011-07-21",8.0971,8.3581,7.9943,8.1683,21100.0],["2011-07-22",8.192,8.3106,7.9864,8.1288,21400.0],["2011-07-25",7.9864,8.1683,7.9864,8.026,42200.0],["2011-07-26",8.0892,8.2632,8.0655,8.0813,20800.0],["2011-07-27",8.0734,8.1446,7.9627,7.9864,30800.0],["2011-07-28",8.0734,8.1367,7.9943,8.1129,29600.0],["2011-07-29",8.026,8.2553,8.0181,8.1525,28100.0],["2011-08-01",8.2474,8.2711,8.0655,8.1129,34100.0],["2011-08-02",8.0734,8.3581,8.0339,8.1367,26200.0],["2011-08-03",8.0813,8.4451,8.0813,8.4213,17700.0],["2011-08-04",8.3027,8.4925,8.0734,8.0971,37200.0],["2011-08-05",8.1446,8.3027,8.0576,8.1209,16900.0],["2011-08-08",7.9074,8.4213,7.8995,7.9864,49500.0],["2011-08-09",8.2078,8.5716,7.8915,8.4055,100100.0],["2011-08-10",8.1762,8.2948,7.9153,7.939,66800.0],["2011-08-11",8.0022,8.4767,8.0022,8.3739,41300.0],["2011-08-12",8.3976,8.4767,8.0418,8.1367,15900.0],["2011-08-15",8.1999,8.2395,8.0892,8.2395,19100.0],["2011-08-16",8.1129,8.1841,7.9706,8.0576,25900.0],["2011-08-17",8.0339,8.0892,7.9864,8.0418,7400.0],["2011-08-18",7.9153,8.0181,7.8283,7.8678,51100.0],["2011-08-19",7.7571,8.1841,7.7571,7.9627,43200.0],["2011-08-22",8.0892,8.192,7.9232,8.0022,45600.0],["2011-08-23",8.026,8.1288,7.8836,8.0181,30500.0],["2011-08-24",8.0102,8.1762,7.9627,8.1367,42500.0],["2011-08-25",8.1446,8.1446,7.9153,7.9311,35100.0],["2011-08-26",7.8915,8.1209,7.8915,8.0102,19400.0],["2011-08-29",8.0892,8.105,8.0102,8.0734,40100.0],["2011-08-30",8.026,8.1762,7.9706,8.0892,22300.0],["2011-08-31",8.0971,8.1209,8.0022,8.0418,37200.0],["2011-09-01",8.026,8.105,7.939,8.0655,42100.0],["2011-09-02",7.8994,8.0181,7.8836,7.9548,61600.0],["2011-09-06",7.7808,8.105,7.7808,8.0576,83800.0],["2011-09-07",8.1694,8.2972,8.0816,8.2093,38200.0],["2011-09-08",8.1614,8.1694,8.0017,8.0656,22500.0],["2011-09-09",7.9698,8.1295,7.8739,8.0656,48500.0],["2011-09-12",7.9618,8.1375,7.9618,8.1295,21400.0],["2011-09-13",8.1375,8.1774,8.0816,8.1375,37700.0],["2011-09-14",8.1694,8.417,8.0816,8.377,43200.0],["2011-09-15",8.409,8.409,8.2013,8.2812,9400.0],["2011-09-16",8.3371,8.3371,8.1694,8.2253,60500.0],["2011-09-19",8.1375,8.2572,8.0336,8.1375,31500.0],["2011-09-20",8.1694,8.3291,8.0576,8.1774,30200.0],["2011-09-21",8.1534,8.2173,7.9937,8.0097,23300.0],["2011-09-22",7.9857,8.1854,7.9857,8.0736,53900.0],["2011-09-23",8.0975,8.3451,8.0736,8.3052,35200.0],["2011-09-26",8.385,8.4489,8.1534,8.4409,34000.0],["2011-09-27",8.5447,8.5447,8.2572,8.369,32600.0],["2011-09-28",8.2253,8.377,8.1055,8.1215,38400.0],["2011-09-29",8.3291,8.393,8.1694,8.2652,66600.0],["2011-09-30",8.1215,8.3611,8.1215,8.2892,59100.0],["2011-10-03",8.1934,8.3131,8.0496,8.0496,60800.0],["2011-10-04",7.9937,8.8721,7.9937,8.7204,66800.0],["2011-10-05",8.7044,8.7044,8.3052,8.4409,28700.0],["2011-10-06",8.4409,8.4808,8.3052,8.377,25100.0],["2011-10-07",8.377,8.4249,7.9857,8.0336,29900.0],["2011-10-10",8.1854,8.3611,8.0017,8.3531,30500.0],["2011-10-11",8.3052,8.4888,8.1934,8.4649,28100.0],["2011-10-12",8.5048,8.5128,8.3211,8.385,42400.0],["2011-10-13",8.3211,8.409,8.1934,8.401,14700.0],["2011-10-14",8.4649,8.5847,8.2972,8.5847,16900.0],["2011-10-17",8.4649,8.5048,8.0736,8.1135,27400.0],["2011-10-18",8.1934,8.385,8.1934,8.3052,36100.0],["2011-10-19",8.3131,8.3371,8.0895,8.1135,28200.0],["2011-10-20",8.1694,8.2493,7.9937,8.1934,19800.0],["2011-10-21",8.2972,8.3611,8.1854,8.2972,30100.0],["2011-10-24",8.2972,8.3611,8.2652,8.3531,25200.0],["2011-10-25",8.2732,8.2732,7.9458,7.9538,47400.0],["2011-10-26",8.1694,8.2173,7.9218,8.1534,20400.0],["2011-10-27",8.3531,8.6166,8.1854,8.6086,72800.0],["2011-10-28",8.5847,8.7044,8.3451,8.369,38300.0],["2011-10-31",8.3131,8.4409,8.1375,8.1375,37300.0],["2011-11-01",8.0656,8.1454,7.8021,7.85,41700.0],["2011-11-02",8.0416,8.1135,7.9698,8.0736,18300.0],["2011-11-03",8.1614,8.4649,8.0656,8.4569,34900.0],["2011-11-04",8.377,8.377,8.2652,8.3451,7700.0],["2011-11-07",8.3131,8.3291,8.1135,8.2812,5800.0],["2011-11-08",8.3052,8.5527,8.1934,8.5048,14900.0],["2011-11-09",8.2892,8.4649,8.0257,8.0257,31900.0],["2011-11-10",8.1934,8.3451,8.0975,8.2253,16400.0],["2011-11-11",8.401,8.417,8.2333,8.2652,21300.0],["2011-11-14",8.377,8.377,8.1055,8.1934,18500.0],["2011-11-15",8.3531,8.385,8.1055,8.3451,14200.0],["2011-11-16",8.2493,8.2572,8.0416,8.0576,11200.0],["2011-11-17",8.0736,8.2013,7.9378,7.9857,21100.0],["2011-11-18",7.9937,8.1375,7.9059,8.0975,13300.0],["2011-11-21",7.9937,8.2413,7.9458,8.0177,16800.0],["2011-11-22",8.0177,8.1694,7.9139,7.9139,10800.0],["2011-11-23",7.8739,8.0097,7.7142,7.7142,31700.0],["2011-11-25",7.7781,7.9218,7.7062,7.7062,16500.0],["2011-11-28",8.0097,8.0097,7.818,7.9458,26500.0],["2011-11-29",7.9458,8.0177,7.8819,7.9857,11700.0],["2011-11-30",8.1694,8.393,8.1534,8.393,76900.0],["2011-12-01",8.401,8.401,8.1774,8.1774,20300.0],["2011-12-02",8.3131,8.3611,8.1215,8.2333,15100.0],["2011-12-05",8.0975,8.4249,8.0975,8.385,34800.0],["2011-12-06",8.3611,8.5767,8.2972,8.4888,58000.0],["2011-12-07",8.401,8.6645,8.401,8.6326,22500.0],["2011-12-08",8.5048,8.5048,8.1774,8.2572,29200.0],["2011-12-09",8.2732,8.6406,8.2732,8.5926,49100.0],["2011-12-12",8.409,8.5926,8.3611,8.5208,17300.0],["2011-12-13",8.5767,8.6565,8.5447,8.6246,45800.0],["2011-12-14",8.5367,8.7444,8.5367,8.7364,24200.0],["2011-12-15",8.0736,8.1454,7.5545,7.9059,135100.0],["2011-12-16",7.9698,8.1295,7.858,8.0656,93800.0],["2011-12-19",8.0816,8.0816,7.7621,7.7941,27000.0],["2011-12-20",7.9139,8.1375,7.6982,7.9618,44300.0],["2011-12-21",7.9059,7.9139,7.7222,7.9139,9400.0],["2011-12-22",7.9139,8.0496,7.85,8.0336,10600.0],["2011-12-23",8.0017,8.0017,7.8819,7.9218,5700.0],["2011-12-27",7.834,7.9139,7.6663,7.6982,41400.0],["2011-12-28",7.7462,7.7941,7.6184,7.6344,35200.0],["2011-12-29",7.6104,7.7462,7.6104,7.7142,22600.0],["2011-12-30",7.6903,7.818,7.5305,7.6264,51200.0],["2012-01-03",7.7142,7.9139,7.6743,7.8739,31000.0],["2012-01-04",7.8021,7.8021,7.6663,7.7621,18600.0],["2012-01-05",7.6823,7.858,7.6823,7.85,16700.0],["2012-01-06",7.7541,7.8021,7.6663,7.6743,23900.0],["2012-01-09",7.6743,7.7382,7.5146,7.5705,25700.0],["2012-01-10",7.6583,7.7062,7.5465,7.7062,26500.0],["2012-01-11",7.6264,7.7621,7.5545,7.7621,22500.0],["2012-01-12",7.7781,7.8659,7.6184,7.818,9300.0],["2012-01-13",7.6903,7.81,7.6903,7.7621,17600.0],["2012-01-17",7.8021,7.81,7.5944,7.6264,18100.0],["2012-01-18",7.6423,7.8979,7.5864,7.8739,24800.0],["2012-01-19",7.826,7.826,7.6344,7.7302,17200.0],["2012-01-20",7.7382,7.8021,7.6903,7.7941,13800.0],["2012-01-23",7.7621,7.7621,7.5944,7.6423,15300.0],["2012-01-24",7.6344,7.7701,7.5465,7.7462,26400.0],["2012-01-25",7.6743,7.826,7.6583,7.7861,14800.0],["2012-01-26",7.7861,7.7861,7.5465,7.6903,21000.0],["2012-01-27",7.5785,7.6264,7.0594,7.1951,34400.0],["2012-01-30",7.1313,7.1872,6.9955,7.0514,34300.0],["2012-01-31",7.0993,7.1632,6.9236,6.9875,55000.0],["2012-02-01",7.0115,7.2191,6.9236,7.1872,34500.0],["2012-02-02",7.2031,7.3948,7.0754,7.3309,16400.0],["2012-02-03",7.4107,7.5066,7.259,7.4666,38800.0],["2012-02-06",7.4507,7.4667,7.3309,7.4108,6100.0],["2012-02-07",7.3788,7.3788,7.0594,7.0833,14600.0],["2012-02-08",7.1153,7.2111,7.1073,7.1951,12100.0],["2012-02-09",7.1951,7.1951,7.0754,7.1153,19400.0],["2012-02-10",7.1073,7.2031,7.0434,7.0674,24200.0],["2012-02-13",7.1313,7.1313,7.0913,7.1073,6400.0],["2012-02-14",7.1073,7.1552,7.0913,7.1073,26800.0],["2012-02-15",7.1472,7.1472,7.0195,7.0274,17100.0],["2012-02-16",7.0993,7.1712,7.0514,7.1472,9900.0],["2012-02-17",7.1792,7.1792,7.0754,7.0913,9900.0],["2012-02-21",7.0913,7.0913,6.9316,6.9316,18500.0],["2012-02-22",6.9556,6.9556,6.7959,6.7959,10700.0],["2012-02-23",6.8118,6.8118,6.5882,6.7799,26200.0],["2012-02-24",6.708,6.716,6.6202,6.6841,8800.0],["2012-02-27",6.6601,6.6601,6.5323,6.5643,14100.0],["2012-02-28",6.5563,6.6042,6.4764,6.4764,6200.0],["2012-02-29",6.4844,6.5004,6.2848,6.2848,28500.0],["2012-03-01",6.2608,6.3886,6.2608,6.2608,47200.0],["2012-03-02",6.2928,6.3087,5.9893,5.9893,30300.0],["2012-03-05",5.9893,6.0132,5.8615,5.9813,10900.0],["2012-03-06",5.9574,5.9574,5.8535,5.9015,30100.0],["2012-03-07",5.9574,5.9574,5.8935,5.9334,16400.0],["2012-03-08",5.9414,5.9414,5.8456,5.9094,41500.0],["2012-03-09",5.9254,6.0212,5.9254,5.9973,48900.0],["2012-03-12",5.9973,5.9973,5.8935,5.9334,22800.0],["2012-03-13",5.9733,6.0532,5.9494,6.0532,32900.0],["2012-03-14",6.3726,6.3726,6.0851,6.1171,16000.0],["2012-03-15",6.157,6.2129,6.1251,6.2049,14400.0],["2012-03-16",6.2129,6.2848,6.149,6.165,42100.0],["2012-03-19",6.157,6.3167,6.0372,6.2448,35700.0],["2012-03-20",6.2049,6.2369,6.157,6.165,18600.0],["2012-03-21",6.2049,6.2289,6.0292,6.0372,24200.0],["2012-03-22",6.0053,6.0292,5.9893,5.9893,11100.0],["2012-03-23",5.9893,6.0532,5.9574,6.0212,27800.0],["2012-03-26",6.0452,6.1889,6.0372,6.0851,27800.0],["2012-03-27",6.0771,6.1091,5.8455,5.8855,38700.0],["2012-03-28",5.9015,5.9733,5.9015,5.9174,24800.0],["2012-03-29",5.8935,6.0612,5.8935,6.0053,67700.0],["2012-03-30",6.0292,6.0292,5.9334,5.9494,38500.0],["2012-04-02",5.9254,6.141,5.8535,6.141,90500.0],["2012-04-03",6.1091,6.165,6.0133,6.133,21100.0],["2012-04-04",6.0612,6.149,6.0292,6.0771,14900.0],["2012-04-05",6.0931,6.149,6.0133,6.133,17100.0],["2012-04-09",6.0292,6.149,5.9973,6.0612,24600.0],["2012-04-10",6.0532,6.0931,5.9893,5.9893,20500.0],["2012-04-11",6.0692,6.1251,5.9973,6.1171,29500.0],["2012-04-12",6.0851,6.2209,6.0612,6.149,13900.0],["2012-04-13",6.1091,6.1091,5.8535,5.8535,18400.0],["2012-04-16",5.8695,6.0931,5.8695,6.0612,5000.0],["2012-04-17",6.133,6.133,5.9174,5.9414,24000.0],["2012-04-18",5.9094,5.9094,5.7737,5.7817,21300.0],["2012-04-19",5.7897,5.9094,5.6699,5.6699,18800.0],["2012-04-20",5.8376,5.9574,5.7577,5.9254,27000.0],["2012-04-23",5.8216,6.0532,5.7737,5.9893,27400.0],["2012-04-24",6.0532,6.3327,6.0532,6.3327,26000.0],["2012-04-25",6.3646,6.708,6.3646,6.6681,38200.0],["2012-04-26",6.6282,6.7479,6.6042,6.6681,23000.0],["2012-04-27",6.708,6.8278,6.6441,6.7799,20600.0],["2012-04-30",6.7479,6.9715,6.6282,6.6681,38000.0],["2012-05-01",6.6361,6.7479,6.0532,6.6521,53000.0],["2012-05-02",6.5962,6.7479,6.3407,6.5084,23200.0],["2012-05-03",6.4285,6.4844,6.1889,6.2289,19000.0],["2012-05-04",6.1969,6.4285,5.8136,6.1969,29000.0],["2012-05-07",6.173,6.3726,5.8775,6.2848,14000.0],["2012-05-08",6.2289,6.7799,6.133,6.5563,9000.0],["2012-05-09",6.5084,6.5084,6.2209,6.2289,10000.0],["2012-05-10",6.2768,6.2768,5.9494,6.0771,24000.0],["2012-05-11",6.0133,6.0133,5.8935,5.9094,25800.0],["2012-05-14",5.8695,5.9015,5.7577,5.7897,10400.0],["2012-05-15",5.7497,5.9414,5.7497,5.7897,10000.0],["2012-05-16",5.8535,5.8535,5.4303,5.4862,62400.0],["2012-05-17",5.4702,5.4782,5.2067,5.3425,67300.0],["2012-05-18",5.2706,5.3824,5.1987,5.3105,36600.0],["2012-05-21",5.3345,5.4063,5.2306,5.4063,27900.0],["2012-05-22",5.4063,5.4862,5.1109,5.1987,65000.0],["2012-05-23",5.1348,5.3504,5.0709,5.3105,36000.0],["2012-05-24",5.3265,5.3424,5.1508,5.3345,78100.0],["2012-05-25",5.3185,5.4543,5.2626,5.3984,49300.0],["2012-05-29",5.4143,5.4622,5.3025,5.3425,53800.0],["2012-05-30",5.3345,5.4622,5.2786,5.3265,31600.0],["2012-05-31",5.3025,5.5022,5.2706,5.3664,278700.0],["2012-06-01",5.2945,5.4702,5.2945,5.3584,42100.0],["2012-06-04",5.4063,5.606,5.4063,5.59,41600.0],["2012-06-05",5.5421,5.7497,5.5421,5.6299,58700.0],["2012-06-06",5.7018,5.8535,5.606,5.8376,30700.0],["2012-06-07",5.8535,5.8535,5.6459,5.7018,27300.0],["2012-06-08",5.7018,6.0612,5.622,5.8056,48500.0],["2012-06-11",5.8855,5.8855,5.4383,5.5421,46600.0],["2012-06-12",5.606,5.7417,5.582,5.7018,22900.0],["2012-06-13",5.6779,5.7098,5.2865,5.3584,21000.0],["2012-06-14",5.3504,5.5581,5.2546,5.3664,35200.0],["2012-06-15",5.3584,5.598,5.3185,5.5661,57000.0],["2012-06-18",5.5181,5.574,5.2466,5.3185,68700.0],["2012-06-19",5.2786,5.4383,5.2786,5.4223,38200.0],["2012-06-20",5.3984,5.5102,5.3105,5.4543,15500.0],["2012-06-21",5.4303,5.4303,5.2067,5.2546,28000.0],["2012-06-22",5.2626,5.4702,5.2626,5.4063,74300.0],["2012-06-25",5.3025,5.4303,5.2306,5.2706,16900.0],["2012-06-26",5.2786,5.5261,5.2786,5.4782,25300.0],["2012-06-27",5.4702,5.8376,5.4702,5.7897,39500.0],["2012-06-28",5.7258,5.9653,5.6379,5.7258,15500.0],["2012-06-29",5.8296,5.8855,5.7337,5.8855,34400.0],["2012-07-02",5.8535,5.9174,5.7258,5.9174,39800.0],["2012-07-03",5.8535,6.0372,5.8535,6.0372,5200.0],["2012-07-05",6.0133,6.0931,5.8376,6.0292,18100.0],["2012-07-06",5.9653,6.0612,5.9334,6.0133,13800.0],["2012-07-09",5.9015,6.0452,5.8376,6.0212,32200.0],["2012-07-10",6.0292,6.173,5.8695,6.165,37500.0],["2012-07-11",6.165,6.2848,6.0372,6.181,18600.0],["2012-07-12",6.1091,6.181,6.0532,6.141,9900.0],["2012-07-13",6.165,6.2848,6.165,6.2768,17800.0],["2012-07-16",6.2448,6.2928,6.1091,6.1969,22500.0],["2012-07-17",6.2209,6.2209,6.1171,6.173,4800.0],["2012-07-18",6.149,6.2848,6.0692,6.2448,13100.0],["2012-07-19",6.1969,6.2608,6.1171,6.1171,5500.0],["2012-07-20",6.0851,6.2369,5.9094,5.9174,24800.0],["2012-07-23",5.8216,6.0692,5.59,6.0612,33900.0],["2012-07-24",6.0612,6.0692,5.6938,5.8935,22500.0],["2012-07-25",5.9254,5.9733,5.6699,5.7737,22600.0],["2012-07-26",5.8695,6.0133,5.8216,5.8935,7800.0],["2012-07-27",5.9015,6.3646,5.7817,6.149,23500.0],["2012-07-30",6.1251,6.1251,5.9973,5.9973,4100.0],["2012-07-31",5.9653,6.0532,5.8296,5.8535,10200.0],["2012-08-01",5.8456,6.0532,5.6938,5.7018,30800.0],["2012-08-02",5.6699,5.9414,5.6699,5.6858,26200.0],["2012-08-03",5.7018,5.8855,5.6459,5.8615,34800.0],["2012-08-06",5.8775,5.9334,5.8056,5.9015,10500.0],["2012-08-07",5.9254,6.0692,5.8136,6.0133,26600.0],["2012-08-08",5.9414,6.3247,5.9414,6.2369,34400.0],["2012-08-09",6.2049,6.2848,6.1171,6.2608,4600.0],["2012-08-10",6.2209,6.2688,6.0133,6.173,14100.0],["2012-08-13",6.165,6.165,5.9094,5.9973,7000.0],["2012-08-14",5.9653,6.0212,5.8775,5.9334,7700.0],["2012-08-15",5.8775,6.157,5.8775,6.1251,7300.0],["2012-08-16",6.1251,6.173,5.9174,6.1011,19400.0],["2012-08-17",6.0532,6.3487,6.0212,6.3487,16200.0],["2012-08-20",6.2528,6.2688,6.1011,6.133,8500.0],["2012-08-21",6.173,6.1969,5.9973,6.149,46700.0],["2012-08-22",6.141,6.2608,6.141,6.157,1600.0],["2012-08-23",6.141,6.2289,6.0212,6.2049,10700.0],["2012-08-24",6.157,6.3167,6.0771,6.3167,19700.0],["2012-08-27",6.2768,6.4924,6.181,6.4924,14900.0],["2012-08-28",6.4285,6.7719,6.3087,6.7719,21300.0],["2012-08-29",6.7959,7.0434,6.7639,7.0274,13600.0],["2012-08-30",6.9156,7.0514,6.8198,6.9955,18300.0],["2012-08-31",7.0115,7.1792,6.8677,7.1392,18200.0],["2012-09-04",7.0674,7.2111,6.8358,7.2111,18700.0],["2012-09-05",7.2271,7.4507,7.0115,7.3788,34800.0],["2012-09-06",7.3868,7.9059,7.3868,7.9059,53700.0],["2012-09-07",7.9059,8.4329,7.9059,8.0656,34800.0],["2012-09-10",7.8979,8.0496,7.834,7.9857,16600.0],["2012-09-11",7.9777,8.0576,7.5305,7.7941,103700.0],["2012-09-12",7.7062,7.9458,7.6583,7.9218,11900.0],["2012-09-13",7.9139,8.0975,7.6344,7.9777,41000.0],["2012-09-14",7.9618,8.1854,7.842,8.0017,45200.0],["2012-09-17",7.9618,8.1055,7.9538,8.0816,12200.0],["2012-09-18",8.0257,8.1215,7.7142,8.0975,24500.0],["2012-09-19",8.0975,8.1055,7.8819,8.0816,23200.0],["2012-09-20",8.0257,8.0576,7.7462,7.9538,15400.0],["2012-09-21",7.9857,8.0576,7.8979,8.0496,54200.0],["2012-09-24",8.0416,8.3052,7.858,8.3052,36200.0],["2012-09-25",8.3451,8.5687,8.2333,8.369,25700.0],["2012-09-26",8.5048,8.7524,8.1454,8.4729,41100.0],["2012-09-27",8.4649,8.6885,8.4649,8.5367,8500.0],["2012-09-28",8.4808,8.5447,8.3291,8.4968,31000.0],["2012-10-01",8.5128,8.5447,8.3531,8.5048,19900.0],["2012-10-02",8.5128,8.5847,8.3131,8.385,13400.0],["2012-10-03",8.377,8.4569,8.3052,8.3451,6900.0],["2012-10-04",8.3451,8.4968,8.2972,8.4409,15000.0],["2012-10-05",8.4249,8.4808,8.417,8.4729,5700.0],["2012-10-08",8.409,8.6406,8.1295,8.5447,13600.0],["2012-10-09",8.5367,8.5367,8.2652,8.3052,8100.0],["2012-10-10",8.3451,8.6965,8.1215,8.6965,16700.0],["2012-10-11",8.6725,8.6725,8.4729,8.6406,22500.0],["2012-10-12",8.6246,8.6885,8.4409,8.4569,22200.0],["2012-10-15",8.4569,8.6006,8.4569,8.6006,6600.0],["2012-10-16",8.6406,8.6406,8.417,8.4888,11100.0],["2012-10-17",8.4808,8.5048,8.4329,8.5048,4700.0],["2012-10-18",8.4729,8.5288,8.2253,8.4808,18100.0],["2012-10-19",8.385,8.4489,8.1774,8.3611,15300.0],["2012-10-22",8.3131,8.385,8.1135,8.385,12900.0],["2012-10-23",8.2652,8.5208,8.2333,8.3371,10300.0],["2012-10-24",8.3451,8.5288,8.0257,8.4249,8600.0],["2012-10-25",8.4729,8.5767,8.2892,8.5048,17400.0],["2012-10-26",8.5128,8.5128,8.3052,8.417,7000.0],["2012-10-31",8.4489,8.4649,7.9857,8.1055,39700.0],["2012-11-01",8.0895,8.385,8.0895,8.2892,31400.0],["2012-11-02",8.2972,8.3371,8.0416,8.2493,28400.0],["2012-11-05",8.2253,8.3371,8.1614,8.2173,9800.0],["2012-11-06",8.2732,8.6406,8.2732,8.5687,39200.0],["2012-11-07",8.4569,8.5367,7.9857,8.0336,17500.0],["2012-11-08",7.9937,8.2413,7.7462,7.7462,15900.0],["2012-11-09",7.7382,7.7541,7.5066,7.5385,13500.0],["2012-11-12",7.5785,7.7302,7.5785,7.6264,9700.0],["2012-11-13",7.5944,7.6344,7.2191,7.259,10500.0],["2012-11-14",7.283,7.4826,7.259,7.3149,11700.0],["2012-11-15",7.3389,7.4826,7.267,7.3948,13500.0],["2012-11-16",7.3469,9.511,7.3469,8.6406,201900.0],["2012-11-19",8.6645,8.7044,8.3052,8.4329,29900.0],["2012-11-20",8.385,8.4649,8.2333,8.3371,8900.0],["2012-11-21",8.3211,8.417,8.2013,8.377,6700.0],["2012-11-23",8.4649,8.7923,8.4649,8.7364,10700.0],["2012-11-26",8.7843,8.8562,8.6326,8.7603,15500.0],["2012-11-27",8.7204,8.8562,8.6485,8.7044,10600.0],["2012-11-28",8.6326,8.7843,8.4649,8.6805,15900.0],["2012-11-29",8.7364,8.7763,8.5926,8.7763,9300.0],["2012-11-30",8.8402,8.944,8.6406,8.6565,21500.0],["2012-12-03",8.6006,8.928,8.4729,8.8402,39700.0],["2012-12-04",8.6645,8.8961,8.6645,8.8242,8800.0],["2012-12-05",8.8482,8.8801,8.7044,8.7763,10200.0],["2012-12-06",8.7444,8.8083,8.6166,8.7204,7800.0],["2012-12-07",8.7763,8.7763,8.5926,8.7124,5100.0],["2012-12-10",8.7524,8.7524,8.6086,8.7124,9300.0],["2012-12-11",8.8003,8.8482,8.6565,8.8162,26300.0],["2012-12-12",8.8642,8.8642,8.5847,8.6086,27600.0],["2012-12-13",8.6485,8.7843,8.5926,8.6645,4600.0],["2012-12-14",8.6086,8.7923,8.417,8.6965,29500.0],["2012-12-17",8.7763,8.96,8.5288,8.7763,44000.0],["2012-12-18",8.8242,8.9839,8.7763,8.9839,29000.0],["2012-12-19",8.96,9.1836,8.7603,9.0957,12100.0],["2012-12-20",9.1277,9.4232,9.0478,9.3353,23200.0],["2012-12-21",9.3593,9.3593,9.0638,9.1277,98400.0],["2012-12-24",9.1117,9.1117,9.0558,9.0798,1900.0],["2012-12-26",9.0079,9.2395,8.8322,8.976,25200.0],["2012-12-27",9.0159,9.0878,8.8642,9.0159,12700.0],["2012-12-28",8.9919,9.0478,8.8881,8.9201,11900.0],["2012-12-31",8.9121,9.0878,8.7044,9.0798,31500.0],["2013-01-02",9.3034,9.6547,8.9919,9.6388,75800.0],["2013-01-03",9.6308,9.6308,8.952,9.2235,30400.0],["2013-01-04",9.2874,9.519,9.1197,9.4391,23700.0],["2013-01-07",9.3353,9.5429,9.2634,9.527,14700.0],["2013-01-08",9.5429,9.7665,9.3992,9.6148,35300.0],["2013-01-09",9.6148,9.7426,9.4551,9.5909,24800.0],["2013-01-10",9.5829,9.7346,9.519,9.6787,25200.0],["2013-01-11",9.6947,9.6947,9.4791,9.5749,7000.0],["2013-01-14",9.519,9.5509,9.4711,9.487,3500.0],["2013-01-15",9.4072,9.527,9.4072,9.4711,4600.0],["2013-01-16",9.3673,9.4711,9.3673,9.4152,3400.0],["2013-01-17",9.4551,9.4551,9.2874,9.3673,10000.0],["2013-01-18",9.3353,9.5749,9.1596,9.1756,33400.0],["2013-01-22",9.0478,9.1756,8.952,8.9999,89200.0],["2013-01-23",8.9919,9.1676,8.944,9.1197,10400.0],["2013-01-24",9.1596,9.3513,9.0159,9.2954,13600.0],["2013-01-25",9.3114,9.519,9.3034,9.3992,7700.0],["2013-01-28",9.3752,9.5749,8.8482,9.511,18300.0],["2013-01-29",9.4791,9.6228,8.944,9.527,35300.0],["2013-01-30",9.527,9.527,9.1197,9.1836,7600.0],["2013-01-31",9.1676,9.2874,8.928,8.944,35100.0],["2013-02-01",8.9919,9.6148,8.9919,9.5909,18900.0],["2013-02-04",9.5589,9.5829,9.3193,9.3832,40900.0],["2013-02-05",9.535,9.5829,9.495,9.5749,15100.0],["2013-02-06",9.511,9.5749,9.4551,9.495,9700.0],["2013-02-07",9.503,9.527,9.3353,9.3912,2400.0],["2013-02-08",9.3832,9.3832,9.1836,9.2475,8300.0],["2013-02-11",9.2714,9.3433,8.976,9.3433,10300.0],["2013-02-12",9.3433,9.4072,9.2555,9.4072,14800.0],["2013-02-13",9.4471,9.5829,9.1996,9.2075,8400.0],["2013-02-14",9.2075,9.2634,9.1836,9.2475,6700.0],["2013-02-15",9.2634,9.2634,9.0239,9.0638,12000.0],["2013-02-19",9.0319,9.2235,9.0319,9.1836,6000.0],["2013-02-20",9.2155,9.2235,9.0878,9.1277,23100.0],["2013-02-21",9.0798,9.1197,8.8961,8.9919,11000.0],["2013-02-22",9.0638,9.0798,8.9121,9.0718,188100.0],["2013-02-25",9.1197,9.1836,8.8721,8.936,20100.0],["2013-02-26",8.968,9.0957,8.7444,8.968,21000.0],["2013-02-27",8.968,9.1596,8.944,9.0878,17900.0],["2013-02-28",9.0878,9.3673,9.0159,9.1437,51600.0],["2013-03-01",9.0957,9.2155,8.9121,9.0798,9700.0],["2013-03-04",9.1596,9.519,9.0398,9.511,19500.0],["2013-03-05",9.5509,9.5749,9.3912,9.5429,30500.0],["2013-03-06",9.5749,9.5749,9.4551,9.5749,10700.0],["2013-03-07",9.5429,9.5749,9.503,9.5669,9600.0],["2013-03-08",9.5749,9.7426,9.3832,9.7027,26900.0],["2013-03-11",9.5909,9.7426,9.5909,9.7426,15600.0],["2013-03-12",9.7586,9.7586,9.4471,9.4711,13900.0],["2013-03-13",9.503,9.5589,9.4152,9.503,4900.0],["2013-03-14",9.5749,9.5749,9.3832,9.4551,7800.0],["2013-03-15",9.4711,9.6068,9.3353,9.3832,92900.0],["2013-03-18",9.2075,9.4232,9.2075,9.3034,23800.0],["2013-03-19",9.3034,9.5429,9.2794,9.4471,24200.0],["2013-03-20",9.2555,9.5749,9.1676,9.5749,17600.0],["2013-03-21",9.4631,9.7665,9.4631,9.7506,10100.0],["2013-03-22",9.7665,9.7745,9.7266,9.7745,1400.0],["2013-03-25",9.7825,9.9023,9.7106,9.8863,17300.0],["2013-03-26",9.9662,10.0141,9.7825,10.0141,4000.0],["2013-03-27",9.9582,9.9582,9.8384,9.8624,3200.0],["2013-03-28",9.9422,9.9822,9.8304,9.8624,16200.0],["2013-04-01",9.8145,9.8943,9.495,9.5429,15800.0],["2013-04-02",9.6468,9.8145,9.519,9.5988,12600.0],["2013-04-03",9.6547,9.9742,9.5669,9.7665,16800.0],["2013-04-04",9.7586,9.9742,9.7586,9.8224,13100.0],["2013-04-05",9.6547,9.6547,9.4711,9.5909,5100.0],["2013-04-08",9.5509,9.7825,9.4391,9.7586,13100.0],["2013-04-09",9.8065,9.9263,9.5829,9.8224,18100.0],["2013-04-10",9.511,9.7426,9.487,9.7346,10300.0],["2013-04-11",9.7506,9.8544,9.6947,9.8464,8300.0],["2013-04-12",9.7586,9.8544,9.487,9.5669,15800.0],["2013-04-15",9.519,9.519,8.9839,9.0878,22000.0],["2013-04-16",9.1437,9.6627,9.1437,9.5988,19200.0],["2013-04-17",9.487,9.5749,9.3752,9.511,18600.0],["2013-04-18",9.5589,9.8145,9.5589,9.7506,11200.0],["2013-04-19",9.7266,9.9822,9.7186,9.9422,13800.0],["2013-04-22",9.9103,10.0061,9.8384,9.9901,15200.0],["2013-04-23",10.094,10.094,9.9342,10.046,17100.0],["2013-04-24",9.8544,10.086,9.8544,10.086,4100.0],["2013-04-25",10.094,10.094,9.9422,9.9822,3700.0],["2013-04-26",9.9822,9.9822,9.5829,9.5909,12000.0],["2013-04-29",9.9822,9.9901,9.8304,9.9103,4600.0],["2013-04-30",9.9342,9.9822,9.7745,9.9822,8400.0],["2013-05-01",9.9023,9.9742,9.4471,9.4631,37200.0],["2013-05-02",9.503,9.7905,9.503,9.6308,11900.0],["2013-05-03",9.7506,9.8304,9.503,9.5589,8000.0],["2013-05-06",9.5988,9.6787,9.4791,9.6787,5300.0],["2013-05-07",9.6707,9.6707,9.4631,9.5509,5400.0],["2013-05-08",9.5429,9.5429,9.4232,9.4551,7600.0],["2013-05-09",9.4631,9.5589,9.4232,9.4631,2400.0],["2013-05-10",9.511,9.6068,9.1996,9.3752,7800.0],["2013-05-13",9.3273,9.7346,9.2954,9.3034,5900.0],["2013-05-14",9.6947,9.6947,9.2475,9.4391,9400.0],["2013-05-15",9.3353,9.4232,9.3034,9.4232,3900.0],["2013-05-16",9.4152,9.4152,9.2874,9.4072,9100.0],["2013-05-17",9.4311,9.5749,9.3273,9.3273,24800.0],["2013-05-20",9.2634,9.4471,9.1596,9.1756,16400.0],["2013-05-21",9.2075,9.4152,8.9041,9.0957,17900.0],["2013-05-22",9.0798,9.0878,8.8562,9.0159,17700.0],["2013-05-23",8.944,9.1357,8.944,9.1277,4300.0],["2013-05-24",9.0878,9.1676,9.0159,9.1037,5000.0],["2013-05-28",9.2794,9.5669,9.1756,9.5589,14900.0],["2013-05-29",9.4072,9.4072,9.2315,9.2634,4100.0],["2013-05-30",9.2794,9.2794,9.1117,9.1836,5600.0],["2013-05-31",9.0957,9.1037,9.0319,9.0957,10000.0],["2013-06-03",9.1676,9.2315,8.9839,9.0159,54600.0],["2013-06-04",9.3513,9.3513,9.1037,9.3114,9400.0],["2013-06-05",9.3114,9.3992,9.0558,9.0718,16600.0],["2013-06-06",9.0957,9.1357,9.0159,9.1357,7400.0],["2013-06-07",9.2155,9.2155,8.9839,9.0478,6200.0],["2013-06-10",9.1197,9.1756,8.7683,8.8083,15500.0],["2013-06-11",8.6725,8.7044,8.6246,8.6246,1700.0],["2013-06-12",8.6805,8.6805,8.4489,8.4808,8500.0],["2013-06-13",8.4808,8.4808,8.1854,8.377,8300.0],["2013-06-14",8.385,8.385,8.0816,8.3371,61200.0],["2013-06-17",8.3052,9.1756,8.3052,9.1037,14800.0],["2013-06-18",9.0957,9.487,8.976,9.3752,20000.0],["2013-06-19",9.3992,9.4471,9.1996,9.2954,19900.0],["2013-06-20",9.1516,9.2874,8.928,9.0638,10700.0],["2013-06-21",9.1117,9.1596,8.7284,8.96,40900.0],["2013-06-24",8.7843,9.535,8.385,8.9041,16600.0],["2013-06-25",9.1117,9.3353,9.1117,9.2954,9900.0],["2013-06-26",8.8642,9.2634,8.5767,8.6326,13100.0],["2013-06-27",8.7044,9.0558,8.6805,9.0319,18400.0],["2013-06-28",9.0319,9.2794,8.8642,9.2075,125800.0],["2013-07-01",9.2634,9.5589,9.2075,9.511,19200.0],["2013-07-02",9.3034,9.3193,9.1996,9.2954,11400.0],["2013-07-03",9.2634,9.4551,9.0478,9.1676,12900.0],["2013-07-05",9.3114,9.495,9.0398,9.1437,21500.0],["2013-07-08",9.2075,9.8704,9.2075,9.8704,15100.0],["2013-07-09",9.8704,10.1818,9.8145,10.1578,16500.0],["2013-07-10",10.1179,10.2537,9.9742,10.1658,39500.0],["2013-07-11",10.2217,10.3335,9.9023,9.9822,21600.0],["2013-07-12",9.9342,10.0221,9.8065,9.8783,9300.0],["2013-07-15",9.8943,10.3176,9.8943,10.3016,15400.0],["2013-07-16",10.2856,10.4453,10.1179,10.4054,15800.0],["2013-07-17",10.4453,10.4453,9.9901,10.1019,19900.0],["2013-07-18",10.1658,10.1658,9.7985,9.9822,9000.0],["2013-07-19",9.9342,10.1658,9.8863,9.9662,23500.0],["2013-07-22",9.9023,10.1419,9.9023,10.054,18500.0],["2013-07-23",10.1019,10.2457,9.9023,9.9901,15100.0],["2013-07-24",9.9981,10.2776,9.9822,10.062,12500.0],["2013-07-25",9.7985,10.1499,9.7905,9.9981,25900.0],["2013-07-26",9.9023,10.0221,9.7665,9.9742,12700.0],["2013-07-29",9.9263,9.9502,9.7905,9.8065,10900.0],["2013-07-30",9.8783,10.0061,9.8544,10.0061,6700.0],["2013-07-31",9.9822,10.046,9.9263,9.9981,55300.0],["2013-08-01",10.1259,10.1978,9.9981,10.1978,55900.0],["2013-08-02",10.1419,10.1419,9.9582,9.9742,44800.0],["2013-08-05",9.9742,10.0061,9.7985,9.9662,8900.0],["2013-08-06",9.9502,10.1339,9.8544,9.8704,15600.0],["2013-08-07",9.8704,10.086,9.8224,9.8704,12400.0],["2013-08-08",9.9582,10.0221,9.8943,9.9981,3700.0],["2013-08-09",10.0061,10.07,9.7586,9.7586,8800.0],["2013-08-12",9.7586,9.9263,9.7027,9.7985,10000.0],["2013-08-13",9.7426,9.7506,9.5909,9.7027,26100.0],["2013-08-14",9.7106,9.7506,9.6308,9.7186,7700.0],["2013-08-15",9.5988,9.8863,9.4471,9.535,22900.0],["2013-08-16",9.4791,9.6547,9.4311,9.5988,16400.0],["2013-08-19",9.535,9.6468,8.9919,9.0957,13200.0],["2013-08-20",9.1037,9.2874,8.8322,9.1117,15700.0],["2013-08-21",9.0638,9.487,8.9201,9.4711,24600.0],["2013-08-22",9.487,9.8224,9.1357,9.6627,19400.0],["2013-08-23",9.6627,9.8544,9.503,9.6707,18300.0],["2013-08-26",9.6627,9.6787,9.495,9.503,9100.0],["2013-08-27",9.4232,9.7186,9.3593,9.487,28500.0],["2013-08-28",9.4232,9.6228,9.4232,9.5829,20000.0],["2013-08-29",9.5909,9.6707,9.503,9.5509,13000.0],["2013-08-30",9.527,9.5829,9.4232,9.519,17200.0],["2013-09-03",9.527,9.5988,9.3912,9.5509,15900.0],["2013-09-04",9.535,9.5589,9.3513,9.4152,13500.0],["2013-09-05",9.3992,9.4471,9.3593,9.3912,8700.0],["2013-09-06",9.4551,9.4551,9.2874,9.4072,10500.0],["2013-09-09",9.2954,9.4232,9.2395,9.3832,7400.0],["2013-09-10",9.3912,9.5509,9.3912,9.519,7900.0],["2013-09-11",9.535,9.5669,9.4311,9.5509,14100.0],["2013-09-12",9.5509,9.5909,9.5509,9.5589,10600.0],["2013-09-13",9.6228,9.6468,9.519,9.5988,15500.0],["2013-09-16",9.6228,9.6228,9.3034,9.3832,15900.0],["2013-09-17",9.4152,9.5829,9.1916,9.5749,15400.0],["2013-09-18",9.5509,9.7027,9.3832,9.6468,14800.0],["2013-09-19",9.6468,9.6468,9.4152,9.495,4900.0],["2013-09-20",9.503,9.5829,9.3593,9.5749,33100.0],["2013-09-23",9.5749,9.6787,9.3832,9.6787,19800.0],["2013-09-24",9.6627,9.7506,9.4471,9.6148,17800.0],["2013-09-25",9.5669,9.5669,9.3912,9.503,11400.0],["2013-09-26",9.5509,9.5589,9.3752,9.4232,11900.0],["2013-09-27",9.3992,9.503,9.3593,9.3673,6400.0],["2013-09-30",9.3114,9.4711,9.2634,9.4072,17100.0],["2013-10-01",9.4311,9.5829,9.3752,9.527,22400.0],["2013-10-02",9.503,9.6547,9.4232,9.535,47200.0],["2013-10-03",9.535,9.6068,9.3832,9.5429,17000.0],["2013-10-04",9.511,9.6228,9.2794,9.3752,47800.0],["2013-10-07",9.2874,9.487,9.2874,9.4152,11600.0],["2013-10-08",9.4152,9.4232,9.1676,9.2475,16900.0],["2013-10-09",9.2794,9.5669,9.2794,9.4791,11800.0],["2013-10-10",9.5749,9.5749,9.2714,9.4152,27200.0],["2013-10-11",9.4072,9.6228,9.2634,9.6148,17800.0],["2013-10-14",9.5988,9.7346,9.4311,9.6947,44100.0],["2013-10-15",9.6627,9.6947,9.511,9.6308,28000.0],["2013-10-16",9.6867,9.7346,9.3513,9.6148,42900.0],["2013-10-17",9.6068,9.6707,9.3513,9.511,18800.0],["2013-10-18",9.6228,9.6707,9.3912,9.6228,26500.0],["2013-10-21",9.6148,9.7266,9.535,9.6148,13800.0],["2013-10-22",9.6308,9.6787,9.4391,9.527,15200.0],["2013-10-23",9.487,9.527,9.3832,9.4072,9800.0],["2013-10-24",9.4152,9.6068,9.3433,9.5669,8400.0],["2013-10-25",9.6068,9.6068,9.1676,9.4471,17700.0],["2013-10-28",9.6388,9.7346,9.5509,9.7346,7300.0],["2013-10-29",9.7346,10.1339,9.7346,9.7665,9800.0],["2013-10-30",9.7985,9.8544,9.7665,9.7665,9300.0],["2013-10-31",9.7586,9.8624,9.7506,9.8224,19100.0],["2013-11-01",9.7905,9.8384,9.3912,9.6468,66000.0],["2013-11-04",9.7905,9.9662,9.7745,9.7985,51500.0],["2013-11-05",9.7825,9.9422,9.4631,9.4791,19200.0],["2013-11-06",9.6068,9.7825,9.5829,9.7266,126100.0],["2013-11-07",9.6867,9.7825,9.6468,9.7346,12000.0],["2013-11-08",9.6867,9.9981,9.5589,9.8065,78000.0],["2013-11-11",9.8145,9.8783,9.6627,9.6947,18600.0],["2013-11-12",9.7665,9.8224,9.5589,9.6388,17000.0],["2013-11-13",9.6068,9.6068,9.3832,9.5669,13200.0],["2013-11-14",9.5909,9.6547,9.3832,9.6308,51700.0],["2013-11-15",9.5909,9.6547,9.535,9.5829,30300.0],["2013-11-18",9.5669,9.6707,9.4791,9.503,18100.0],["2013-11-19",9.5589,9.6068,9.4631,9.535,26700.0],["2013-11-20",9.4232,9.5589,9.4232,9.495,7900.0],["2013-11-21",9.5589,9.6787,9.487,9.6388,127900.0],["2013-11-22",9.6308,9.7346,9.4551,9.7266,26800.0],["2013-11-25",9.7106,9.8943,9.5509,9.7346,20300.0],["2013-11-26",9.7586,9.7825,9.5829,9.7106,21200.0],["2013-11-27",9.6867,9.8624,9.6228,9.7825,15400.0],["2013-11-29",9.7905,9.7905,9.503,9.5509,16800.0],["2013-12-02",9.511,9.6228,9.4311,9.511,33000.0],["2013-12-03",9.527,9.6787,9.1916,9.4711,20900.0],["2013-12-04",9.4631,9.6468,9.3193,9.487,16500.0],["2013-12-05",9.3912,9.5669,9.2954,9.3353,7500.0],["2013-12-06",9.4471,9.6468,9.3193,9.5749,18900.0],["2013-12-09",9.6148,9.6148,9.3593,9.3992,13400.0],["2013-12-10",9.4152,9.4791,9.0478,9.2475,33400.0],["2013-12-11",9.2235,9.3752,9.2235,9.3353,27600.0],["2013-12-12",9.3353,9.6468,9.2634,9.5589,38700.0],["2013-12-13",9.5509,9.6228,9.4232,9.5749,26300.0],["2013-12-16",9.5829,9.6228,9.495,9.5589,13600.0],["2013-12-17",9.5829,9.7665,9.4471,9.6068,17600.0],["2013-12-18",9.6468,9.7186,9.527,9.6787,16500.0],["2013-12-19",9.7027,9.7027,9.503,9.535,10600.0],["2013-12-20",9.5749,9.7745,9.4072,9.7586,121400.0],["2013-12-23",9.7586,9.7825,9.511,9.5988,29400.0],["2013-12-24",9.1037,9.7825,9.1037,9.6547,19700.0],["2013-12-26",9.6707,9.7346,9.5429,9.6228,14100.0],["2013-12-27",9.6228,9.6228,9.511,9.5509,9000.0],["2013-12-30",9.5429,9.6308,9.4551,9.503,12800.0],["2013-12-31",9.487,9.6388,9.3593,9.3992,14500.0],["2014-01-02",9.3992,9.5509,9.2874,9.2874,25000.0],["2014-01-03",9.2315,9.5669,9.2315,9.4471,20500.0],["2014-01-06",9.511,9.6148,9.3433,9.4391,21800.0],["2014-01-07",9.4311,9.6228,9.4311,9.527,44200.0],["2014-01-08",9.5429,9.5429,9.2634,9.3114,7400.0],["2014-01-09",9.3193,9.5669,9.3034,9.3593,9300.0],["2014-01-10",9.3912,9.4711,9.3034,9.4631,302600.0],["2014-01-13",9.5429,9.5669,9.3832,9.4791,49700.0],["2014-01-14",9.495,9.8464,9.4711,9.7027,64800.0],["2014-01-15",9.7506,9.9822,9.7027,9.9502,44100.0],["2014-01-16",9.9742,10.2617,9.9742,10.2377,55500.0],["2014-01-17",10.2537,10.2936,10.086,10.1818,47200.0],["2014-01-21",10.1818,10.1818,10.0381,10.1099,59700.0],["2014-01-22",10.1179,10.1179,10.0221,10.078,32100.0],["2014-01-23",10.086,10.086,9.8224,10.046,39100.0],["2014-01-24",10.046,10.1179,9.8304,9.9342,28800.0],["2014-01-27",9.9662,10.07,9.7027,9.7266,19100.0],["2014-01-28",9.7027,10.2617,9.6787,10.2617,59600.0],["2014-01-29",10.2617,10.3735,10.1818,10.1818,28300.0],["2014-01-30",10.2217,10.3814,10.2217,10.3415,21000.0],["2014-01-31",10.1658,10.2696,10.1658,10.1898,27700.0],["2014-02-03",10.1818,10.3016,10.1658,10.2696,55600.0],["2014-02-04",10.2617,11.1002,9.8943,10.3974,39300.0],["2014-02-05",10.3894,10.5811,10.1738,10.2856,22900.0],["2014-02-06",10.1818,10.5012,10.1818,10.2936,30100.0],["2014-02-07",10.3016,10.4054,10.2856,10.3735,23200.0],["2014-02-10",10.3814,10.3814,10.1898,10.3176,25700.0],["2014-02-11",10.3735,10.5971,10.3096,10.4533,22800.0],["2014-02-12",10.5012,10.5332,10.3335,10.4294,20400.0],["2014-02-13",10.4453,10.5651,10.3415,10.5252,31200.0],["2014-02-14",10.5491,10.6689,10.4613,10.4693,5900.0],["2014-02-18",10.4373,10.5571,10.3655,10.4134,14900.0],["2014-02-19",10.4214,10.4214,10.2217,10.2537,24500.0],["2014-02-20",10.2457,10.4214,10.2377,10.3096,20600.0],["2014-02-21",10.3735,10.3814,10.2377,10.3255,23600.0],["2014-02-24",10.2936,10.6769,10.2936,10.5811,19700.0],["2014-02-25",10.5811,10.6609,10.3096,10.3255,10800.0],["2014-02-26",10.3735,10.6609,10.3735,10.5731,22000.0],["2014-02-27",10.5252,11.1081,10.5252,11.1002,21000.0],["2014-02-28",11.18,11.6512,11.18,11.3238,89500.0],["2014-03-03",11.2679,11.4196,10.7967,11.204,27300.0],["2014-03-04",11.2279,11.4835,11.196,11.2199,84600.0],["2014-03-05",11.4435,11.5154,11.18,11.2758,92400.0],["2014-03-06",11.2519,11.4038,11.1879,11.3718,18200.0],["2014-03-07",11.3958,11.4358,11.2918,11.3718,26100.0],["2014-03-10",11.3798,11.4118,11.2039,11.3478,37300.0],["2014-03-11",11.3558,11.3958,11.1159,11.1799,14600.0],["2014-03-12",11.0759,11.2199,11.0759,11.1719,16200.0],["2014-03-13",10.9959,11.2199,10.9959,11.0199,43700.0],["2014-03-14",10.948,11.0759,10.844,10.9,16700.0],["2014-03-17",10.932,11.1959,10.924,10.988,19200.0],["2014-03-18",11.0919,11.1639,10.812,11.0359,24600.0],["2014-03-19",11.0839,11.1159,10.916,10.98,12900.0],["2014-03-20",10.924,11.3238,10.924,11.0119,18900.0],["2014-03-21",10.9959,11.0759,10.916,10.94,49500.0],["2014-03-24",11.0199,11.0199,10.7001,10.892,31400.0],["2014-03-25",10.932,10.972,10.804,10.924,11600.0],["2014-03-26",10.956,10.972,10.796,10.796,23100.0],["2014-03-27",10.756,10.772,10.5321,10.5481,9300.0],["2014-03-28",10.5241,10.6361,10.1163,10.4202,14600.0],["2014-03-31",10.5161,10.7161,10.5161,10.6201,68400.0],["2014-04-01",10.7001,11.4118,10.7001,11.3558,44600.0],["2014-04-02",11.4358,11.6357,11.2598,11.5238,37400.0],["2014-04-03",11.5078,11.6437,11.3558,11.4678,16700.0],["2014-04-04",11.5317,11.7637,10.884,11.0039,23700.0],["2014-04-07",11.0119,11.4518,10.908,11.1959,22200.0],["2014-04-08",10.5321,11.3798,10.4841,11.2998,28000.0],["2014-04-09",11.3718,11.4118,11.0119,11.3558,19300.0],["2014-04-10",11.2599,11.2599,10.6761,10.884,49300.0],["2014-04-11",10.772,11.6757,10.716,10.796,19500.0],["2014-04-14",10.932,11.2199,10.4601,10.812,24000.0],["2014-04-15",10.844,11.6837,10.82,10.884,7600.0],["2014-04-16",10.9959,11.2279,10.9959,11.1239,16900.0],["2014-04-17",11.0999,11.2519,11.0999,11.1239,9100.0],["2014-04-21",11.1079,11.3798,11.1079,11.1559,17500.0],["2014-04-22",11.1639,11.1959,11.1159,11.1799,12500.0],["2014-04-23",11.1959,11.1959,10.796,10.82,13900.0],["2014-04-24",10.924,11.0199,10.86,11.0039,8200.0],["2014-04-25",10.924,11.1239,10.836,10.972,35100.0],["2014-04-28",11.0519,11.3238,10.796,11.1399,10700.0],["2014-04-29",11.0839,11.4678,10.86,11.0599,20300.0],["2014-04-30",10.988,11.3478,10.908,11.1159,49200.0],["2014-05-01",11.1159,11.1159,10.892,11.0519,41600.0],["2014-05-02",11.0359,11.1239,10.724,10.796,22600.0],["2014-05-05",10.748,11.5717,10.748,10.78,14800.0],["2014-05-06",10.7081,11.1639,10.6041,10.7081,40100.0],["2014-05-07",10.6841,10.788,10.6841,10.78,20200.0],["2014-05-08",10.756,10.78,10.6841,10.6841,18200.0],["2014-05-09",10.6201,10.796,10.6201,10.796,13600.0],["2014-05-12",10.796,11.3398,10.756,11.1639,17400.0],["2014-05-13",11.1079,11.3718,10.756,10.924,45800.0],["2014-05-14",10.932,11.1639,10.5321,10.5561,28000.0],["2014-05-15",10.4761,10.5561,10.3562,10.4442,25400.0],["2014-05-16",10.4202,10.5721,10.2522,10.3562,21100.0],["2014-05-19",10.4202,10.5801,10.3882,10.5081,8300.0],["2014-05-20",10.4442,10.4442,10.0763,10.2522,34000.0],["2014-05-21",10.2762,10.4921,10.1643,10.3562,16700.0],["2014-05-22",10.4122,10.6361,10.3402,10.4122,14000.0],["2014-05-23",10.3722,10.5881,10.3722,10.5321,12200.0],["2014-05-27",10.6201,10.812,10.6201,10.804,9500.0],["2014-05-28",10.732,10.812,10.4921,10.5161,8500.0],["2014-05-29",10.5241,10.6361,10.4362,10.4442,4900.0],["2014-05-30",10.4921,10.6361,10.3322,10.3402,26800.0],["2014-06-02",10.6521,10.6601,10.3162,10.4921,26100.0],["2014-06-03",10.4042,10.5081,10.1803,10.4202,48000.0],["2014-06-04",10.3962,10.5881,10.3962,10.5241,32400.0],["2014-06-05",10.5001,10.9086,10.412,10.8765,16600.0],["2014-06-06",10.9566,11.0928,10.9326,11.0287,19300.0],["2014-06-09",11.1729,11.3651,10.7964,10.9166,35200.0],["2014-06-10",10.9406,11.1729,10.9326,11.1248,18000.0],["2014-06-11",10.8605,11.1328,10.7163,10.8845,10900.0],["2014-06-12",10.8125,11.1328,10.7244,10.7644,15900.0],["2014-06-13",10.8125,10.8925,10.6443,10.7003,9400.0],["2014-06-16",10.6363,10.6363,10.42,10.5321,24600.0],["2014-06-17",10.7964,10.8044,10.452,10.6443,26500.0],["2014-06-18",10.6202,10.7324,10.4841,10.6923,23000.0],["2014-06-19",10.6923,10.7484,10.5081,10.5962,29200.0],["2014-06-20",10.6683,10.8125,10.5722,10.8125,57600.0],["2014-06-23",10.8125,10.8845,10.6603,10.8205,32300.0],["2014-06-24",10.8525,11.0607,10.8044,10.9806,44700.0],["2014-06-25",10.9806,11.0928,10.8365,11.0127,30400.0],["2014-06-26",11.0127,11.1649,10.9726,11.0848,16300.0],["2014-06-27",10.9967,11.6134,10.9967,11.5173,318100.0],["2014-06-30",11.4692,11.6534,11.3491,11.6374,26300.0],["2014-07-01",11.1328,11.9978,11.1328,11.5893,35600.0],["2014-07-02",11.6374,11.6374,11.1488,11.277,21000.0],["2014-07-03",11.261,11.325,11.1729,11.317,11700.0],["2014-07-07",11.301,11.325,11.2129,11.261,18700.0],["2014-07-08",11.293,11.309,10.9806,11.2289,24800.0],["2014-07-09",11.2369,11.3411,10.9967,11.0527,6000.0],["2014-07-10",11.0047,11.3331,10.7003,11.0287,24800.0],["2014-07-11",11.0768,11.0768,10.8205,11.0207,9300.0],["2014-07-14",11.0527,11.2129,10.9326,11.1568,30500.0],["2014-07-15",11.1008,11.1408,11.0127,11.0527,18500.0],["2014-07-16",11.0928,11.0928,10.7003,10.7884,18600.0],["2014-07-17",10.7804,10.9086,10.6523,10.7003,32400.0],["2014-07-18",10.6443,10.9086,10.6443,10.8925,19800.0],["2014-07-21",10.7804,10.8605,10.6443,10.7884,21400.0],["2014-07-22",10.7964,11.253,10.7003,10.8205,14100.0],["2014-07-23",10.8925,11.0127,10.7404,10.8285,11100.0],["2014-07-24",10.8365,11.245,10.7564,10.7724,12700.0],["2014-07-25",10.7724,10.7884,10.6923,10.7404,19300.0],["2014-07-28",10.8044,10.8925,10.7083,10.7163,14200.0],["2014-07-29",10.7964,10.8365,10.7324,10.8044,9200.0],["2014-07-30",10.8365,10.9246,10.8125,10.8285,17800.0],["2014-07-31",10.7724,10.8605,10.7404,10.7564,31300.0],["2014-08-01",10.8125,11.0287,10.7644,10.9406,29800.0],["2014-08-04",10.9486,11.0687,10.8285,11.0127,43800.0],["2014-08-05",10.9326,10.9806,10.9086,10.9726,17900.0],["2014-08-06",10.9326,11.0607,10.9326,10.9967,22000.0],["2014-08-07",11.0047,11.0207,10.8365,10.8845,19800.0],["2014-08-08",10.8685,11.1248,10.8685,11.1088,9400.0],["2014-08-11",11.1328,11.1889,10.9486,11.1889,23900.0],["2014-08-12",11.0848,11.1889,11.0287,11.0687,8100.0],["2014-08-13",11.1248,11.1248,11.0047,11.0687,16200.0],["2014-08-14",11.0127,11.0687,10.9086,10.9646,8800.0],["2014-08-15",11.1088,11.1088,10.7324,10.9166,21700.0],["2014-08-18",11.0607,11.1729,11.0127,11.1248,10100.0],["2014-08-19",11.1008,11.2129,11.0768,11.1809,10800.0],["2014-08-20",10.9806,11.1568,10.9806,11.1568,11200.0],["2014-08-21",11.1088,11.2129,11.1088,11.2129,9800.0],["2014-08-22",11.1889,11.2129,11.0768,11.1568,9900.0],["2014-08-25",11.1328,11.1969,11.0207,11.1488,16600.0],["2014-08-26",11.1248,11.1729,11.0928,11.1328,16100.0],["2014-08-27",11.1328,11.1649,11.1328,11.1488,3200.0],["2014-08-28",11.0607,11.2129,11.0607,11.2129,16900.0],["2014-08-29",11.2129,11.293,11.2129,11.2289,8400.0],["2014-09-02",11.317,11.3731,11.1649,11.3571,29400.0],["2014-09-03",11.3651,11.3651,11.2129,11.245,8900.0],["2014-09-04",11.3091,11.3091,11.2209,11.2209,1900.0],["2014-09-05",11.1808,11.2369,11.1487,11.1808,3300.0],["2014-09-08",11.2049,11.253,11.0685,11.1647,18100.0],["2014-09-09",11.1487,11.1487,11.0444,11.1086,12700.0],["2014-09-10",11.0765,11.3091,11.0525,11.3011,11500.0],["2014-09-11",11.2289,11.3572,11.2289,11.3572,10300.0],["2014-09-12",11.3572,11.5417,11.2048,11.3091,11700.0],["2014-09-15",11.1647,11.2289,11.0605,11.0845,18900.0],["2014-09-16",10.9241,10.9803,10.884,10.9562,13900.0],["2014-09-17",11.1407,11.1407,10.876,10.9562,13600.0],["2014-09-18",10.8199,11.277,10.8199,11.1808,22300.0],["2014-09-19",11.2129,11.3492,10.9482,11.1647,33000.0],["2014-09-22",11.1888,11.245,11.0284,11.0765,17000.0],["2014-09-23",11.0926,11.2209,11.0284,11.0284,18600.0],["2014-09-24",11.0284,11.1487,11.0284,11.1407,15200.0],["2014-09-25",11.0124,11.0124,10.6354,10.8359,19800.0],["2014-09-26",10.9081,10.9562,10.9081,10.9482,12500.0],["2014-09-29",10.86,11.0685,10.86,11.0525,9800.0],["2014-09-30",11.1006,11.1006,10.8439,10.86,20900.0],["2014-10-01",10.892,10.892,10.4268,10.4349,19000.0],["2014-10-02",10.4669,10.868,10.4669,10.8118,10000.0],["2014-10-03",10.9402,10.9402,10.6995,10.7477,8300.0],["2014-10-06",10.7717,11.0765,10.6434,10.8519,15500.0],["2014-10-07",10.7637,10.8118,10.491,10.6755,44100.0],["2014-10-08",10.6514,11.1086,10.6354,11.0926,28900.0],["2014-10-09",10.9081,11.0685,10.7557,10.8118,20500.0],["2014-10-10",10.8118,11.2289,10.8118,11.0685,22400.0],["2014-10-13",11.0605,11.6059,10.9803,11.4214,13900.0],["2014-10-14",11.4936,11.9267,10.8439,11.8946,24100.0],["2014-10-15",11.6219,12.2315,11.4054,12.0871,32600.0],["2014-10-16",11.9829,12.1112,11.9026,12.039,18100.0],["2014-10-17",12.2074,12.2556,11.5578,11.7743,119700.0],["2014-10-20",11.7904,12.432,11.4856,11.6861,138300.0],["2014-10-21",11.7101,11.8144,11.5257,11.6861,27100.0],["2014-10-22",11.8305,11.8305,11.4535,11.638,21100.0],["2014-10-23",11.8305,11.8385,11.4294,11.5417,25400.0],["2014-10-24",11.5257,11.8144,11.5016,11.5177,8500.0],["2014-10-27",11.4856,11.4856,11.1808,11.4374,16400.0],["2014-10-28",11.0204,11.9668,11.0204,11.7663,26600.0],["2014-10-29",10.9081,12.031,10.9081,12.023,38100.0],["2014-10-30",12.0069,12.2315,11.5497,12.2154,36000.0],["2014-10-31",12.3919,12.3919,11.9909,12.1192,36000.0],["2014-11-03",12.1914,12.1914,11.7342,12.0711,55500.0],["2014-11-04",11.9668,12.1753,11.5578,12.039,28800.0],["2014-11-05",12.1352,12.1352,11.8144,12.1272,17800.0],["2014-11-06",12.0871,12.1994,11.8946,12.1513,18800.0],["2014-11-07",12.2074,12.2074,11.8706,11.9828,26600.0],["2014-11-10",12.031,12.1834,11.8385,12.1673,15600.0],["2014-11-11",12.0871,12.1994,11.9267,12.055,23100.0],["2014-11-12",12.1914,12.1914,11.8385,12.1754,14900.0],["2014-11-13",12.1753,12.1753,11.9588,12.039,9600.0],["2014-11-14",12.0791,12.1593,11.8866,11.8866,14500.0],["2014-11-17",11.9347,12.0711,11.67,11.8946,13000.0],["2014-11-18",11.9508,12.0149,11.7342,11.9187,8400.0],["2014-11-19",12.0631,12.0631,11.5497,11.7503,23100.0],["2014-11-20",11.6781,11.9187,11.6781,11.8706,12700.0],["2014-11-21",12.0069,12.0791,11.662,11.7743,22100.0],["2014-11-24",11.7503,11.9187,11.662,11.7984,13700.0],["2014-11-25",11.7502,11.9427,11.7101,11.8305,6400.0],["2014-11-26",11.9668,12.0069,11.7663,11.8385,4200.0],["2014-11-28",11.9267,11.9267,11.5738,11.5979,9500.0],["2014-12-01",11.5818,11.7663,11.5738,11.5979,11700.0],["2014-12-02",11.5578,12.0791,11.5337,12.031,21200.0],["2014-12-03",11.9989,12.3358,11.8144,12.023,14800.0],["2014-12-04",11.7658,12.2319,11.7658,12.023,17900.0],["2014-12-05",11.9104,12.1596,11.9104,12.1033,12000.0],["2014-12-08",12.031,12.031,11.7979,11.806,6900.0],["2014-12-09",11.6613,12.1757,11.6613,12.1676,7600.0],["2014-12-10",12.0712,12.1596,11.806,12.1033,26000.0],["2014-12-11",12.1515,12.4489,12.1515,12.3444,14400.0],["2014-12-12",12.1917,12.3766,11.9747,12.1435,44600.0],["2014-12-15",12.1515,12.2319,12.0631,12.1757,10700.0],["2014-12-16",12.2078,12.3283,12.1033,12.2641,19100.0],["2014-12-17",12.3525,12.4569,12.3444,12.4087,23900.0],["2014-12-18",12.4569,12.6579,12.3685,12.6498,33500.0],["2014-12-19",12.6096,12.8025,12.1837,12.2239,60500.0],["2014-12-22",12.2319,12.7543,12.2319,12.7302,16000.0],["2014-12-23",12.7463,12.7463,12.4891,12.6659,20900.0],["2014-12-24",12.7221,12.7302,12.6337,12.7141,4400.0],["2014-12-26",12.6498,12.7221,12.6016,12.7061,9500.0],["2014-12-29",12.7141,12.8507,12.5936,12.7704,34000.0],["2014-12-30",12.7061,12.8588,12.6016,12.7543,9700.0],["2014-12-31",12.8427,12.8427,12.3846,12.4891,12200.0],["2015-01-02",12.6096,12.6739,12.3766,12.6177,48800.0],["2015-01-05",12.5293,12.7302,12.5212,12.6337,14800.0],["2015-01-06",12.5936,12.5936,11.9185,11.9587,23400.0],["2015-01-07",12.0953,12.1596,11.7658,12.0551,11400.0],["2015-01-08",12.1515,12.3444,12.0792,12.248,10600.0],["2015-01-09",12.2801,12.3525,12.031,12.1274,13700.0],["2015-01-12",11.9747,11.9828,11.8542,11.8703,8300.0],["2015-01-13",11.9747,12.2158,11.8703,11.9506,7600.0],["2015-01-14",11.9426,12.0149,11.5809,11.7658,11400.0],["2015-01-15",11.8622,11.8703,11.3639,11.589,16800.0],["2015-01-16",11.5166,12.031,11.4363,12.0069,11400.0],["2015-01-20",11.9587,12.2962,11.6452,11.7417,16200.0],["2015-01-21",11.7577,11.806,11.4282,11.5408,10700.0],["2015-01-22",11.6693,12.0069,10.5763,11.9426,15700.0],["2015-01-23",11.9024,11.9185,11.5649,11.8944,6900.0],["2015-01-26",11.7738,11.9265,11.4684,11.9024,10400.0],["2015-01-27",11.1711,11.9345,11.163,11.8703,21200.0],["2015-01-28",11.9506,12.039,11.7256,11.8301,27500.0],["2015-01-29",11.8863,12.3685,11.7497,12.2882,19400.0],["2015-01-30",12.1676,12.2882,11.9908,12.0551,21000.0],["2015-02-02",12.1676,12.1917,12.039,12.1355,25400.0],["2015-02-03",12.1757,12.4409,12.1515,12.3364,10600.0],["2015-02-04",12.3685,12.4328,12.2239,12.3123,16700.0],["2015-02-05",12.3926,12.3926,12.1757,12.3766,12300.0],["2015-02-06",12.4087,12.4489,12.2399,12.3926,15700.0],["2015-02-09",12.3926,12.5293,12.2641,12.2721,15900.0],["2015-02-10",12.3203,12.4168,12.1033,12.1435,29500.0],["2015-02-11",12.3364,12.3605,11.9988,12.0551,13900.0],["2015-02-12",12.248,12.3123,12.1515,12.2078,9900.0],["2015-02-13",12.1757,12.4087,12.0792,12.256,20600.0],["2015-02-17",12.2641,12.4971,12.1676,12.3766,7300.0],["2015-02-18",12.3444,12.4891,12.2641,12.4087,6700.0],["2015-02-19",12.3605,12.4328,12.2641,12.3123,32100.0],["2015-02-20",12.3685,12.5212,12.3283,12.4971,12300.0],["2015-02-23",12.4971,12.5212,12.4328,12.5132,10800.0],["2015-02-24",12.6579,12.6579,12.2641,12.3123,9300.0],["2015-02-25",12.4168,12.6257,12.3444,12.5052,11100.0],["2015-02-26",12.4569,12.6739,12.3926,12.5453,8400.0],["2015-02-27",12.5614,12.8507,12.4007,12.4328,7700.0],["2015-03-02",12.4569,12.7382,12.4328,12.5132,14200.0],["2015-03-03",12.6096,12.69,12.4409,12.481,9700.0],["2015-03-04",12.4328,12.6177,12.4328,12.465,10800.0],["2015-03-05",12.4811,12.5858,12.3039,12.4811,13600.0],["2015-03-06",12.4489,12.6663,12.3522,12.4408,15800.0],["2015-03-09",12.4811,12.7629,12.465,12.626,6000.0],["2015-03-10",12.4006,12.6099,12.3522,12.3522,15400.0],["2015-03-11",12.4408,12.5294,12.3764,12.4569,15600.0],["2015-03-12",12.5133,12.7629,12.5133,12.7226,21000.0],["2015-03-13",12.7549,12.8515,12.7146,12.7146,9500.0],["2015-03-16",12.5858,12.7227,12.4972,12.6502,9200.0],["2015-03-17",12.5294,12.8837,12.5294,12.7871,9300.0],["2015-03-18",12.8837,13.0447,12.8112,12.8112,11700.0],["2015-03-19",12.7951,12.7951,12.4569,12.5938,14100.0],["2015-03-20",12.618,12.8676,12.4328,12.6099,43300.0],["2015-03-23",12.6502,12.9642,12.5858,12.9079,18000.0],["2015-03-24",12.932,13.0045,12.8595,12.924,11000.0],["2015-03-25",13.085,13.085,12.7307,12.7871,12600.0],["2015-03-26",12.7307,12.9642,12.6421,12.8193,12100.0],["2015-03-27",12.8032,12.9642,12.8032,12.8837,14200.0],["2015-03-30",13.0045,13.1494,12.4569,13.0367,10900.0],["2015-03-31",13.0447,13.085,12.932,13.085,8800.0],["2015-04-01",13.0528,13.0528,12.6663,12.9884,18400.0],["2015-04-02",13.0367,13.1172,12.9481,13.077,29300.0],["2015-04-06",12.8998,13.085,12.7951,13.077,10100.0],["2015-04-07",13.1092,13.1414,12.9159,12.9884,7800.0],["2015-04-08",13.1414,13.1414,12.8193,13.0447,236400.0],["2015-04-09",12.9803,13.0286,12.8032,12.8837,12600.0],["2015-04-10",12.9481,12.9642,12.7226,12.8434,28800.0],["2015-04-13",12.8515,13.085,12.8032,12.924,58200.0],["2015-04-14",12.8434,12.8998,12.8112,12.8756,148300.0],["2015-04-15",12.8837,12.8837,12.7951,12.8595,56800.0],["2015-04-16",12.6904,12.8837,12.6904,12.8595,28900.0],["2015-04-17",12.7549,12.8434,12.5858,12.6824,53100.0],["2015-04-20",12.7146,12.8032,12.4167,12.7388,47400.0],["2015-04-21",12.7629,12.779,12.4891,12.5455,8400.0],["2015-04-22",12.5535,12.7629,12.3683,12.7468,45200.0],["2015-04-23",12.5697,12.779,12.5697,12.6743,7300.0],["2015-04-24",12.5213,12.8434,12.5213,12.8434,10600.0],["2015-04-27",12.7065,12.8193,12.0865,12.1751,20800.0],["2015-04-28",12.2959,12.4891,12.0624,12.2315,11400.0],["2015-04-29",12.312,12.4006,11.8208,11.8208,16100.0],["2015-04-30",11.7322,11.7322,11.2732,11.3296,32500.0],["2015-05-01",11.394,11.9013,11.394,11.6195,395700.0],["2015-05-04",11.692,12.0382,11.5792,11.6034,19100.0],["2015-05-05",11.6678,11.7644,11.5229,11.6839,33400.0],["2015-05-06",11.7242,12.1187,11.5551,11.6759,26000.0],["2015-05-07",11.7161,11.9818,11.5792,11.7081,12600.0],["2015-05-08",11.861,11.9013,11.7483,11.8691,25400.0],["2015-05-11",11.8933,11.9899,11.8208,11.8772,13800.0],["2015-05-12",11.8852,11.9577,11.7081,11.9013,19400.0],["2015-05-13",11.8369,11.8772,11.6517,11.7081,11100.0],["2015-05-14",11.7081,11.8772,11.7081,11.8369,6600.0],["2015-05-15",11.853,11.8691,11.7483,11.8288,13300.0],["2015-05-18",11.7,11.8772,11.7,11.7805,7800.0],["2015-05-19",11.7725,11.8127,11.7644,11.7725,5600.0],["2015-05-20",11.8288,11.8772,11.5229,11.7644,11900.0],["2015-05-21",11.6839,11.8449,11.6839,11.7725,5000.0],["2015-05-22",11.7322,11.8047,11.5229,11.5551,8600.0],["2015-05-26",11.5873,11.5873,11.2813,11.2893,20200.0],["2015-05-27",11.2974,11.4101,11.2732,11.4021,10400.0],["2015-05-28",11.233,11.4826,11.2249,11.4423,10100.0],["2015-05-29",11.4101,11.6517,11.4101,11.6195,12800.0],["2015-06-01",11.7,11.7,11.4262,11.5068,9400.0],["2015-06-02",11.4906,11.7322,11.4745,11.5631,16800.0],["2015-06-03",11.5309,11.7,11.4665,11.7,6200.0],["2015-06-04",11.579,11.5951,11.5306,11.5628,4900.0],["2015-06-05",11.5951,11.8452,11.587,11.7161,17600.0],["2015-06-08",11.6516,11.9017,11.5144,11.6355,12000.0],["2015-06-09",11.6112,11.7403,11.6112,11.6193,7600.0],["2015-06-10",11.7726,11.9017,11.7081,11.7242,38700.0],["2015-06-11",11.6919,11.7403,11.6919,11.7,68900.0],["2015-06-12",11.7081,11.7646,11.6597,11.6597,4300.0],["2015-06-15",11.466,11.6516,11.3772,11.5467,9900.0],["2015-06-16",11.5063,11.7,11.5063,11.7,7300.0],["2015-06-17",11.7081,11.7081,11.579,11.6435,8500.0],["2015-06-18",11.6597,11.8049,11.5951,11.8049,23700.0],["2015-06-19",11.6919,11.9501,11.6274,11.7807,23900.0],["2015-06-22",11.8775,12.3213,11.8775,12.1841,20500.0],["2015-06-23",12.2648,12.3052,12.1357,12.2729,17100.0],["2015-06-24",12.2568,12.4585,12.0712,12.402,21100.0],["2015-06-25",12.0954,12.6279,12.0954,12.5069,31300.0],["2015-06-26",12.5553,12.6683,12.2487,12.281,151500.0],["2015-06-29",12.2648,12.5634,11.9663,12.2487,24500.0],["2015-06-30",12.2487,12.5392,12.2245,12.3213,19300.0],["2015-07-01",12.4181,12.636,12.3536,12.5553,19400.0],["2015-07-02",12.5715,12.6602,12.5069,12.5715,7400.0],["2015-07-06",12.4343,12.7086,12.3536,12.4746,14100.0],["2015-07-07",12.5069,12.5069,12.3052,12.4181,21700.0],["2015-07-08",12.4585,12.4827,12.1761,12.3294,18300.0],["2015-07-09",12.3294,12.4988,12.1357,12.3536,16200.0],["2015-07-10",12.4181,12.5069,12.4101,12.4988,7800.0],["2015-07-13",12.5069,12.5472,12.3375,12.4908,14900.0],["2015-07-14",12.4424,12.5472,12.3375,12.4827,26100.0],["2015-07-15",12.4585,12.5069,12.4424,12.4827,7900.0],["2015-07-16",12.5069,12.5472,12.4585,12.5069,19800.0],["2015-07-17",12.5472,12.5472,12.4262,12.5069,19600.0],["2015-07-20",12.5472,12.6521,12.1841,12.2003,6500.0],["2015-07-21",12.7086,12.7086,12.0147,12.4181,26700.0],["2015-07-22",12.3455,12.6683,12.3052,12.5069,8000.0],["2015-07-23",12.5634,12.6764,12.3132,12.3132,10700.0],["2015-07-24",12.3455,12.5715,11.6112,12.4423,27200.0],["2015-07-27",12.5069,12.6441,12.168,12.4988,28300.0],["2015-07-28",12.5553,12.6602,12.281,12.4343,29600.0],["2015-07-29",12.5876,12.6764,12.402,12.5715,12400.0],["2015-07-30",12.5311,12.6199,12.2648,12.5069,14500.0],["2015-07-31",12.5392,12.5553,12.4181,12.4585,9300.0],["2015-08-03",12.4504,12.523,12.2648,12.281,7800.0],["2015-08-04",12.1277,12.4585,12.1277,12.2729,7500.0],["2015-08-05",12.289,12.3132,12.1357,12.2971,7800.0],["2015-08-06",12.2245,12.4424,12.1357,12.168,15100.0],["2015-08-07",12.1277,12.1761,12.0147,12.0389,7500.0],["2015-08-10",12.0631,12.2971,12.0631,12.2729,14100.0],["2015-08-11",12.0066,12.3939,12.0066,12.2003,37600.0],["2015-08-12",12.1841,12.3939,12.1196,12.3375,12500.0],["2015-08-13",12.2971,12.3455,12.1277,12.1277,7100.0],["2015-08-14",12.1357,12.3455,12.1357,12.2568,10000.0],["2015-08-17",12.2003,12.3455,12.168,12.2326,22200.0],["2015-08-18",12.2326,12.2648,12.1035,12.1115,5300.0],["2015-08-19",12.1357,12.281,12.1035,12.1115,8600.0],["2015-08-20",12.1357,12.2971,12.0873,12.1115,18900.0],["2015-08-21",11.9501,12.3455,11.9501,12.2406,26100.0],["2015-08-24",11.8856,11.8856,11.7,11.7081,36600.0],["2015-08-25",12.0792,12.0792,11.7,11.8533,11600.0],["2015-08-26",12.0954,12.0954,11.8372,11.9179,19300.0],["2015-08-27",11.9986,12.0792,11.8533,11.9179,12400.0],["2015-08-28",11.821,12.1599,11.7081,12.0954,21100.0],["2015-08-31",12.0308,12.2648,11.934,12.055,10300.0],["2015-09-01",11.8856,12.3294,11.7888,12.0712,35500.0],["2015-09-02",12.1761,12.3052,12.0228,12.1922,22500.0],["2015-09-03",11.9982,12.2488,11.8365,12.079,10100.0],["2015-09-04",11.982,12.2326,11.982,12.0629,8300.0],["2015-09-08",12.168,12.3297,12.168,12.2246,15600.0],["2015-09-09",12.2407,12.3216,11.8203,11.9012,15800.0],["2015-09-10",11.8769,12.2326,11.8769,12.1356,11800.0],["2015-09-11",12.0386,12.2811,11.9577,12.2569,10800.0],["2015-09-14",12.2407,12.3054,11.9416,12.1194,11400.0],["2015-09-15",12.1033,12.2569,11.982,12.2246,13600.0],["2015-09-16",12.2407,12.2488,11.982,12.168,10100.0],["2015-09-17",12.1841,12.3216,12.0467,12.1275,16000.0],["2015-09-18",11.9658,12.1841,11.7475,11.8446,23600.0],["2015-09-21",11.9092,12.1275,11.885,12.0063,13900.0],["2015-09-22",11.9092,12.1114,11.8526,11.9982,16300.0],["2015-09-23",11.9577,12.1841,11.9173,12.0386,11300.0],["2015-09-24",12.0143,12.2731,11.7556,12.2407,10800.0],["2015-09-25",12.2973,12.3054,11.9254,11.9658,25400.0],["2015-09-28",12.0467,12.1841,11.8446,11.9739,15000.0],["2015-09-29",11.9739,12.2811,11.8122,11.9577,14000.0],["2015-09-30",12.0143,12.2084,11.9012,12.0629,22400.0],["2015-10-01",12.079,12.079,11.7799,11.8284,16800.0],["2015-10-02",11.796,11.8688,11.6829,11.8688,13600.0],["2015-10-05",11.8688,12.1437,11.8365,11.9901,11500.0],["2015-10-06",11.9497,12.2084,11.8365,11.8526,12400.0],["2015-10-07",11.9658,12.0871,10.9633,12.0548,21000.0],["2015-10-08",12.1194,12.3297,12.1194,12.3216,21100.0],["2015-10-09",12.3216,12.4994,12.1922,12.3377,28400.0],["2015-10-12",12.3216,12.5318,12.2003,12.5318,10500.0],["2015-10-13",12.4105,12.6126,12.4105,12.4914,20000.0],["2015-10-14",12.645,12.6531,12.1356,12.1437,10900.0],["2015-10-15",12.1275,12.7258,12.1033,12.7177,16800.0],["2015-10-16",12.6935,12.7258,12.5965,12.6207,6700.0],["2015-10-19",12.6126,12.7177,12.3863,12.4914,10600.0],["2015-10-20",11.5212,12.5318,11.5212,12.3701,26800.0],["2015-10-21",12.3135,12.7258,11.8203,12.3135,44900.0],["2015-10-22",12.265,12.6531,12.265,12.5884,34400.0],["2015-10-23",12.6126,12.6126,12.2084,12.5965,36400.0],["2015-10-26",12.5722,12.5965,12.4024,12.548,23500.0],["2015-10-27",12.4671,12.5965,12.3297,12.5156,22100.0],["2015-10-28",12.5884,12.8714,12.548,12.7905,38200.0],["2015-10-29",12.6935,12.8714,12.6126,12.6773,7700.0],["2015-10-30",12.6935,12.7339,12.3862,12.4833,11900.0],["2015-11-02",12.5722,12.7016,12.3377,12.6935,60100.0],["2015-11-03",12.459,12.8228,12.459,12.5641,16100.0],["2015-11-04",12.6045,12.6854,12.4186,12.6045,25100.0],["2015-11-05",12.548,12.8714,12.548,12.6935,11600.0],["2015-11-06",12.6935,12.8714,12.6935,12.8552,15800.0],["2015-11-09",12.8067,12.9118,12.7743,12.8875,20500.0],["2015-11-10",12.8714,12.9765,12.8471,12.936,13200.0],["2015-11-11",12.9765,12.9765,12.8714,12.8714,5200.0],["2015-11-12",12.7743,12.8956,12.6126,12.6126,6300.0],["2015-11-13",12.5641,12.9037,12.5641,12.8552,21700.0],["2015-11-16",12.4914,12.8956,12.459,12.8471,40000.0],["2015-11-17",12.8471,12.8794,12.5722,12.8148,8300.0],["2015-11-18",12.8148,12.936,12.6773,12.8552,30300.0],["2015-11-19",12.8552,12.8956,12.7743,12.8228,11000.0],["2015-11-20",12.8875,12.9279,12.7986,12.8228,11200.0],["2015-11-23",12.8228,12.8552,12.7743,12.8552,8500.0],["2015-11-24",12.8148,12.8552,12.8067,12.8552,6800.0],["2015-11-25",12.9684,12.9684,12.7016,12.8067,11000.0],["2015-11-27",12.742,12.8552,12.742,12.8309,3500.0],["2015-11-30",12.839,12.839,12.6126,12.7339,14100.0],["2015-12-01",12.7582,12.7582,12.4752,12.6045,43800.0],["2015-12-02",12.5803,12.8148,12.5075,12.5237,9600.0],["2015-12-03",12.5156,12.7912,12.5156,12.6129,16100.0],["2015-12-04",12.6696,12.8479,12.5318,12.6615,14100.0],["2015-12-07",12.6453,12.6858,12.5318,12.5804,23700.0],["2015-12-08",12.5642,12.6615,12.5237,12.5642,15100.0],["2015-12-09",12.621,12.621,12.5237,12.5723,22700.0],["2015-12-10",12.5804,12.6615,12.4913,12.5399,14400.0],["2015-12-11",12.3373,12.7101,11.6807,12.3129,20200.0],["2015-12-14",12.3616,12.621,12.1427,12.3778,10900.0],["2015-12-15",12.4507,12.6291,12.2562,12.5318,14200.0],["2015-12-16",12.5075,12.7831,12.4994,12.7831,15700.0],["2015-12-17",12.8074,12.8074,12.6858,12.702,9700.0],["2015-12-18",12.6291,12.8885,12.5561,12.8885,62800.0],["2015-12-21",12.8885,12.8885,12.6615,12.8804,8400.0],["2015-12-22",12.8885,12.8885,12.6534,12.8804,77000.0],["2015-12-23",12.8885,12.9128,12.8155,12.9128,8400.0],["2015-12-24",12.929,12.9452,12.7831,12.8723,5400.0],["2015-12-28",12.8317,12.9533,12.5075,12.5885,6900.0],["2015-12-29",12.5804,12.9371,12.4589,12.7345,15800.0],["2015-12-30",12.7426,12.7426,12.4589,12.5237,11200.0],["2015-12-31",12.5561,12.7182,12.4426,12.4426,20800.0],["2016-01-04",12.4183,12.4183,11.7374,12.1751,46500.0],["2016-01-05",12.1751,12.6939,12.1589,12.4264,75600.0],["2016-01-06",12.2481,12.702,12.2319,12.5318,26500.0],["2016-01-07",12.3535,12.7182,12.2724,12.3373,26400.0],["2016-01-08",12.3859,12.5399,12.1346,12.1346,30000.0],["2016-01-11",11.859,12.6129,11.859,12.3697,25300.0],["2016-01-12",12.394,12.6048,12.0617,12.1995,26200.0],["2016-01-13",12.1427,12.2805,11.7455,11.7779,20200.0],["2016-01-14",11.8995,11.9887,11.3483,11.6077,21700.0],["2016-01-15",11.3483,11.4051,10.7971,10.9917,21800.0],["2016-01-19",10.8539,11.1781,10.7485,10.8782,15700.0],["2016-01-20",10.8133,11.1781,10.5377,11.0889,31600.0],["2016-01-21",11.0322,11.6158,10.9998,11.0079,17100.0],["2016-01-22",11.0889,11.1295,10.9511,11.0403,23400.0],["2016-01-25",11.0241,11.4294,10.3999,10.6269,21100.0],["2016-01-26",10.6431,11.8914,10.6431,11.1862,24700.0],["2016-01-27",11.1943,11.2267,10.9268,10.943,14600.0],["2016-01-28",11.0403,11.2997,10.9998,11.1376,21200.0],["2016-01-29",11.1376,11.4942,11.1376,11.4699,27300.0],["2016-02-01",11.397,11.4942,11.2349,11.2916,15300.0],["2016-02-02",11.2267,11.5024,11.0727,11.4294,19800.0],["2016-02-03",11.478,11.5591,11.3321,11.4618,14700.0],["2016-02-04",11.324,11.7455,11.3078,11.4861,6400.0],["2016-02-05",11.4618,11.5267,11.1862,11.1862,33700.0],["2016-02-08",11.17,11.6077,11.17,11.5348,11500.0],["2016-02-09",11.4213,11.9158,11.3159,11.7617,20100.0],["2016-02-10",12.4021,12.467,11.6158,11.6158,8100.0],["2016-02-11",11.5591,11.8995,11.2997,11.7617,10800.0],["2016-02-12",11.859,11.859,11.5023,11.7779,7400.0],["2016-02-16",11.8671,11.9887,11.6158,11.8509,14700.0],["2016-02-17",11.8671,11.9563,11.6483,11.7212,14800.0],["2016-02-18",11.705,11.9076,11.5591,11.705,13200.0],["2016-02-19",11.7212,12.24,11.6645,11.7779,34800.0],["2016-02-22",11.9239,11.9563,11.6969,11.7455,19900.0],["2016-02-23",11.7374,11.7374,11.5348,11.551,15300.0],["2016-02-24",11.7617,11.9157,11.551,11.7779,29500.0],["2016-02-25",11.8266,11.9563,11.8266,11.8995,10900.0],["2016-02-26",11.8509,12.013,11.7212,12.013,14400.0],["2016-02-29",11.9563,12.3048,11.6726,11.6726,11000.0],["2016-03-01",11.6888,11.8347,11.6645,11.8347,8000.0],["2016-03-02",11.7617,12.2886,11.632,12.2805,31600.0],["2016-03-03",12.4024,12.6544,12.0204,12.5487,29300.0],["2016-03-04",12.5894,12.9063,12.2561,12.4837,18500.0],["2016-03-07",12.378,12.7275,12.2724,12.3943,15600.0],["2016-03-08",12.3618,12.4106,12.2643,12.3537,15800.0],["2016-03-09",12.5243,12.5243,12.1098,12.2236,20800.0],["2016-03-10",12.2074,12.4674,12.0204,12.0286,47000.0],["2016-03-11",12.0042,12.2236,12.0042,12.0286,42100.0],["2016-03-14",12.1098,12.1098,11.7766,11.8173,16700.0],["2016-03-15",11.8416,11.9798,11.5084,11.5816,21300.0],["2016-03-16",11.9473,11.9473,11.3621,11.7441,59100.0],["2016-03-17",11.866,11.9554,11.5328,11.9229,18700.0],["2016-03-18",11.9879,12.1749,11.8741,12.0855,57500.0],["2016-03-21",12.0367,12.3049,11.7279,11.736,24700.0],["2016-03-22",11.7116,11.9148,11.419,11.5247,17000.0],["2016-03-23",11.5409,11.7035,11.5409,11.5409,23900.0],["2016-03-24",11.5409,11.736,11.5328,11.5572,14900.0],["2016-03-28",11.6059,11.7522,11.5247,11.5409,11700.0],["2016-03-29",11.5409,11.8579,11.5409,11.8335,12900.0],["2016-03-30",11.7604,11.9798,11.7035,11.7766,8500.0],["2016-03-31",11.8416,11.9229,11.7766,11.8579,15300.0],["2016-04-01",11.9473,11.9473,11.671,11.7441,9400.0],["2016-04-04",11.6872,11.7522,11.5328,11.5653,20400.0],["2016-04-05",11.4515,11.6628,11.4515,11.5734,10600.0],["2016-04-06",11.5409,11.671,11.5165,11.6222,9300.0],["2016-04-07",11.5653,11.6466,11.5003,11.5084,11100.0],["2016-04-08",11.5816,11.7847,11.5003,11.5409,12600.0],["2016-04-11",11.5734,11.7929,11.5084,11.5816,8800.0],["2016-04-12",11.5816,11.7441,11.5816,11.6791,11700.0],["2016-04-13",11.5816,11.8904,11.5816,11.7441,27200.0],["2016-04-14",11.7847,12.0286,11.7035,11.7441,27600.0],["2016-04-15",11.6872,11.9229,11.6872,11.7197,11000.0],["2016-04-18",11.7441,11.9148,11.7197,11.8498,6800.0],["2016-04-19",11.7441,11.8498,11.7441,11.7604,57500.0],["2016-04-20",11.801,12.0286,11.7604,11.9717,10400.0],["2016-04-21",12.0204,12.0204,11.9229,11.9636,15300.0],["2016-04-22",12.0286,12.0773,11.9473,11.9879,30100.0],["2016-04-25",11.9879,12.3293,11.9229,12.248,12100.0],["2016-04-26",12.2805,12.3537,12.2561,12.3212,13100.0],["2016-04-27",12.3455,12.3862,12.1505,12.3293,14800.0],["2016-04-28",12.2318,12.4674,12.1098,12.1261,17900.0],["2016-04-29",12.6219,12.6219,11.9879,12.0448,10700.0],["2016-05-02",12.1017,12.2074,11.8498,11.9961,10900.0],["2016-05-03",12.1342,12.1342,11.8173,11.8173,10500.0],["2016-05-04",11.8254,11.9392,11.6222,11.8823,13300.0],["2016-05-05",11.931,11.931,11.6059,11.6953,25000.0],["2016-05-06",11.6791,11.8823,11.6385,11.7929,20500.0],["2016-05-09",11.7848,11.9148,11.7035,11.9067,31200.0],["2016-05-10",11.9067,12.2886,11.9067,12.1992,22000.0],["2016-05-11",12.2318,12.2318,12.053,12.0611,9100.0],["2016-05-12",12.1586,12.1992,11.931,12.183,16100.0],["2016-05-13",12.1911,12.2074,12.1505,12.183,9800.0],["2016-05-16",12.2561,12.2724,12.0936,12.248,10100.0],["2016-05-17",12.2643,12.2724,11.8741,11.9473,15300.0],["2016-05-18",11.9879,12.3862,11.9879,12.2968,14900.0],["2016-05-19",12.1911,12.3049,12.1098,12.2074,12500.0],["2016-05-20",12.2724,12.4349,12.2724,12.4187,16500.0],["2016-05-23",12.4593,12.565,12.378,12.4349,9700.0],["2016-05-24",12.5569,12.8819,12.5487,12.8494,20100.0],["2016-05-25",12.8169,12.9713,12.5081,12.5406,24900.0],["2016-05-26",12.5812,12.8088,12.3699,12.5406,31400.0],["2016-05-27",12.5325,12.7438,12.4593,12.5569,11800.0],["2016-05-31",12.565,12.5975,12.4106,12.5975,13000.0],["2016-06-01",12.5081,12.7357,12.378,12.5894,9900.0],["2016-06-02",12.4671,12.7116,12.3938,12.6301,16200.0],["2016-06-03",12.5894,12.5894,12.3531,12.4671,110100.0],["2016-06-06",12.516,12.6708,12.4916,12.5568,17400.0],["2016-06-07",12.4671,12.5486,12.3612,12.4264,34000.0],["2016-06-08",12.6708,12.6708,12.2879,12.3205,25600.0],["2016-06-09",12.1086,12.3123,11.9456,12.2064,15100.0],["2016-06-10",12.1901,12.1901,11.9049,12.0271,10800.0],["2016-06-13",12.0434,12.6301,11.7827,12.133,22200.0],["2016-06-14",12.3775,12.3775,12.0597,12.1901,15600.0],["2016-06-15",11.9619,12.2797,11.9619,12.0923,23400.0],["2016-06-16",12.0516,12.2227,11.8967,12.1168,25100.0],["2016-06-17",12.1575,12.2308,12.0027,12.1901,33800.0],["2016-06-20",12.2308,12.4753,12.1901,12.4345,15100.0],["2016-06-21",12.2145,12.5894,12.2145,12.5242,13700.0],["2016-06-22",12.6138,12.7116,12.1249,12.2634,39800.0],["2016-06-23",12.3042,12.5894,12.1412,12.5568,30600.0],["2016-06-24",12.1738,12.3612,11.6278,11.7338,64200.0],["2016-06-27",11.7338,11.7338,11.3752,11.416,17000.0],["2016-06-28",11.5138,11.6034,10.7234,11.2123,14800.0],["2016-06-29",11.3019,11.5708,10.7886,11.2367,16100.0],["2016-06-30",11.2041,11.3915,11.1308,11.3426,13900.0],["2016-07-01",11.2612,11.2693,11.0819,11.1226,9500.0],["2016-07-05",10.8537,11.1308,10.8537,11.0412,16400.0],["2016-07-06",11.1063,11.1715,11.033,11.0819,8200.0],["2016-07-07",11.0575,11.1308,10.9597,10.9841,7900.0],["2016-07-08",11.033,11.3264,10.9841,11.09,14300.0],["2016-07-11",11.1389,11.6767,11.0493,11.4975,18900.0],["2016-07-12",11.579,11.9619,11.2612,11.7908,18700.0],["2016-07-13",11.7093,11.9619,11.033,11.8316,15200.0],["2016-07-14",11.9538,12.0027,11.1063,11.9619,5800.0],["2016-07-15",12.0516,12.1575,11.5708,12.0842,12000.0],["2016-07-18",12.0434,12.1493,11.5545,12.1493,7000.0],["2016-07-19",12.0842,12.2227,12.0434,12.1412,7100.0],["2016-07-20",12.0597,12.1412,11.8886,12.0353,5000.0],["2016-07-21",12.0516,12.0516,11.7419,11.856,6700.0],["2016-07-22",11.9782,12.019,11.8153,11.9293,10900.0],["2016-07-25",11.8723,12.0597,11.7175,11.9375,13600.0],["2016-07-26",11.856,12.5079,11.7745,11.7908,73700.0],["2016-07-27",11.8153,11.8641,11.579,11.636,26100.0],["2016-07-28",11.4893,11.5545,11.253,11.473,10400.0],["2016-07-29",11.5138,11.9782,11.5138,11.6604,17900.0],["2016-08-01",11.7256,11.7338,11.3671,11.3671,13000.0],["2016-08-02",11.4649,11.4649,11.253,11.3182,7700.0],["2016-08-03",11.2286,11.3752,11.1634,11.3101,42000.0],["2016-08-04",11.253,11.3752,11.0575,11.0737,4800.0],["2016-08-05",11.1634,11.3997,11.1634,11.2775,16800.0],["2016-08-08",11.2775,11.3915,11.1552,11.3019,8400.0],["2016-08-09",11.3671,11.473,11.3101,11.4078,15300.0],["2016-08-10",11.4078,11.4323,11.2612,11.3752,6900.0],["2016-08-11",11.3426,11.5301,11.2204,11.3834,30900.0],["2016-08-12",11.4323,11.5952,11.2449,11.4812,14700.0],["2016-08-15",11.2856,11.6278,11.2856,11.5138,13000.0],["2016-08-16",11.473,11.6115,11.4078,11.4241,10600.0],["2016-08-17",11.4078,11.5627,11.3101,11.416,6400.0],["2016-08-18",11.4893,11.4893,11.3671,11.4078,14500.0],["2016-08-19",11.4078,11.4078,11.3019,11.3264,15200.0],["2016-08-22",11.2612,11.3915,11.1878,11.3182,11500.0],["2016-08-23",11.3752,11.3752,11.2693,11.2775,6600.0],["2016-08-24",11.3264,11.4078,11.2775,11.3101,26300.0],["2016-08-25",11.4812,11.4812,11.3019,11.3101,14600.0],["2016-08-26",11.4812,11.4812,11.253,11.3345,6000.0],["2016-08-29",11.473,11.5138,11.3101,11.3671,25800.0],["2016-08-30",11.5627,11.5952,11.3263,11.3834,30700.0],["2016-08-31",11.5056,11.5056,11.3752,11.3997,21200.0],["2016-09-01",11.3425,11.604,11.3425,11.416,15200.0],["2016-09-02",11.4814,11.604,11.4487,11.604,12800.0],["2016-09-06",11.5795,11.89,11.5795,11.8818,10700.0],["2016-09-07",11.8655,12.176,11.8328,12.0126,13900.0],["2016-09-08",12.0698,12.4212,12.0616,12.413,16200.0],["2016-09-09",12.4293,12.4375,12.0698,12.1597,41200.0],["2016-09-12",12.2005,12.3149,11.8982,12.1515,22400.0],["2016-09-13",12.0289,12.2414,11.8573,12.1597,18900.0],["2016-09-14",12.2087,12.4947,12.0943,12.3885,16800.0],["2016-09-15",12.3068,12.4865,12.2577,12.3313,11900.0],["2016-09-16",12.3721,12.4539,12.0289,12.0861,73100.0],["2016-09-19",12.2005,12.2986,11.9635,12.1352,13700.0],["2016-09-20",12.2087,12.3149,12.127,12.225,4900.0],["2016-09-21",12.3149,12.3803,12.2659,12.364,9300.0],["2016-09-22",12.413,12.4702,12.2986,12.4457,12500.0],["2016-09-23",12.3803,12.4865,12.3803,12.4293,5000.0],["2016-09-26",12.3231,12.4539,12.0943,12.0943,13100.0],["2016-09-27",12.0779,12.0779,11.5468,11.8655,27800.0],["2016-09-28",11.9635,12.0943,11.6612,12.0534,73800.0],["2016-09-29",11.9962,12.0943,11.841,11.89,43100.0],["2016-09-30",11.939,12.3149,11.939,12.0698,121100.0],["2016-10-03",12.0943,12.2169,11.8573,12.0289,11700.0],["2016-10-04",12.0044,12.2496,11.9717,12.1433,11000.0],["2016-10-05",12.1515,12.4293,12.127,12.2087,9300.0],["2016-10-06",12.0616,12.3476,12.0616,12.1433,14800.0],["2016-10-07",12.0943,12.2332,12.0289,12.1515,5700.0],["2016-10-10",12.0698,12.3231,12.0698,12.2414,17100.0],["2016-10-11",12.2414,12.4457,12.2005,12.2741,20400.0],["2016-10-12",12.2496,12.4212,12.2496,12.3803,7100.0],["2016-10-13",12.2741,12.3966,12.2577,12.2986,11200.0],["2016-10-14",12.3394,12.413,12.2659,12.3394,8500.0],["2016-10-17",12.462,12.462,12.2087,12.3803,20000.0],["2016-10-18",12.5029,12.5029,12.2904,12.4375,12800.0],["2016-10-19",12.5029,12.5029,12.3966,12.4293,6400.0],["2016-10-20",12.4784,12.5029,12.413,12.4784,4800.0],["2016-10-21",12.3558,12.5683,12.2822,12.5029,9600.0],["2016-10-24",12.5846,12.6418,12.5192,12.6173,3200.0],["2016-10-25",12.6581,12.6581,12.5519,12.6255,12300.0],["2016-10-26",12.5764,12.6418,12.4865,12.4947,4500.0],["2016-10-27",12.6173,12.6173,12.3721,12.3803,6600.0],["2016-10-28",12.3068,12.3394,12.2496,12.3068,4700.0],["2016-10-31",12.3394,12.3803,12.1515,12.2904,11500.0],["2016-11-01",12.3394,12.6091,12.176,12.2414,13200.0],["2016-11-02",12.2822,12.2822,11.7919,11.8246,18400.0],["2016-11-03",11.8573,12.0126,11.8083,11.9881,27400.0],["2016-11-04",11.939,12.2087,11.939,12.0126,9400.0],["2016-11-07",12.2169,12.3231,12.1597,12.2822,7900.0],["2016-11-08",12.2496,12.3394,12.2496,12.3068,4900.0],["2016-11-09",12.3313,12.6418,12.2414,12.6255,27200.0],["2016-11-10",12.699,13.9983,11.6775,13.2383,67800.0],["2016-11-11",13.222,14.0147,13.0667,13.8022,48800.0],["2016-11-14",14.0474,14.0882,13.4672,13.7205,28000.0],["2016-11-15",13.5816,14.2843,13.5816,14.1372,12500.0],["2016-11-16",14.0637,14.0964,12.7072,14.0065,25700.0],["2016-11-17",14.0065,14.7992,14.0065,14.5458,14800.0],["2016-11-18",14.5704,14.5704,14.0474,14.4396,23900.0],["2016-11-21",14.4069,14.9136,14.1944,14.84,33000.0],["2016-11-22",14.9463,15.4366,14.554,15.3548,22900.0],["2016-11-23",15.1669,16.0821,15.1669,15.8697,47200.0],["2016-11-25",15.649,16.0249,15.4693,15.8942,30700.0],["2016-11-28",15.649,15.649,14.9626,15.2895,29900.0],["2016-11-29",15.314,15.8206,14.4641,15.5755,26500.0],["2016-11-30",15.6736,15.6736,15.314,15.4039,22400.0],["2016-12-01",15.4858,15.4858,15.1499,15.2482,13600.0],["2016-12-02",15.2154,15.3547,14.9778,15.1253,54400.0],["2016-12-05",15.1908,15.9365,15.0597,15.8955,67600.0],["2016-12-06",16.1659,16.6657,16.1659,16.3871,67100.0],["2016-12-07",16.2314,16.7886,16.2314,16.5919,11800.0],["2016-12-08",16.1905,17.6161,16.1905,17.3376,19100.0],["2016-12-09",17.2556,18.5256,16.7968,18.247,37300.0],["2016-12-12",18.0996,18.9681,17.4113,17.5588,20200.0],["2016-12-13",17.7472,18.9353,17.2884,17.5834,18300.0],["2016-12-14",17.5752,17.9357,17.2228,17.4031,20200.0],["2016-12-15",17.5178,17.5178,16.5346,17.1245,33200.0],["2016-12-16",17.0836,17.1327,16.5592,16.6329,123600.0],["2016-12-19",16.8132,17.1163,16.4609,17.0672,28100.0],["2016-12-20",17.1655,17.1655,16.6329,17.1409,18200.0],["2016-12-21",16.5674,17.1409,16.1003,16.9033,81400.0],["2016-12-22",16.8132,17.0917,16.8132,17.0508,29200.0],["2016-12-23",17.0754,17.1655,17.0754,17.0999,8400.0],["2016-12-27",17.0344,17.2065,16.723,17.1819,14500.0],["2016-12-28",17.1901,17.1901,16.9115,17.018,13900.0],["2016-12-29",16.9607,17.1163,16.5756,16.8541,16000.0],["2016-12-30",16.8541,16.9607,16.5919,16.7804,13100.0],["2017-01-03",16.9607,17.2065,16.7476,17.0836,21100.0],["2017-01-04",17.1737,17.2065,16.8377,17.1163,12900.0],["2017-01-05",17.0672,17.1491,16.7312,16.764,8300.0],["2017-01-06",16.9279,16.9279,16.4527,16.6411,9300.0],["2017-01-09",16.4854,16.4854,16.2314,16.3461,12300.0],["2017-01-10",16.0594,16.5346,15.8217,16.51,13900.0],["2017-01-11",16.3789,16.8951,16.3543,16.7476,15200.0],["2017-01-12",16.4199,16.5919,16.1659,16.4035,9000.0],["2017-01-13",16.469,16.7067,16.4199,16.4772,9800.0],["2017-01-17",16.3052,16.3052,15.8545,16.215,16300.0],["2017-01-18",16.3216,16.5592,16.1413,16.3461,21300.0],["2017-01-19",16.3379,16.6247,15.9692,16.1987,12700.0],["2017-01-20",16.3052,16.4445,16.1331,16.2642,12600.0],["2017-01-23",16.2888,16.4199,15.9283,16.0102,7800.0],["2017-01-24",16.3871,16.7067,16.3871,16.5838,83600.0],["2017-01-25",16.5674,17.1655,16.5674,17.0344,21600.0],["2017-01-26",17.0344,17.0836,16.7886,17.0508,8900.0],["2017-01-27",16.9443,17.1163,16.9197,17.0016,17800.0],["2017-01-30",16.9688,16.9688,16.7148,16.8705,19700.0],["2017-01-31",16.8787,17.018,16.764,16.9525,16900.0],["2017-02-01",17.018,17.1901,16.9606,17.1245,18300.0],["2017-02-02",17.0262,17.1245,16.977,17.0508,16100.0],["2017-02-03",17.1983,17.2147,17.0917,17.2147,36700.0],["2017-02-06",17.1983,17.5916,17.1983,17.4031,28300.0],["2017-02-07",17.3539,17.6161,16.8869,16.9115,16700.0],["2017-02-08",16.7968,17.0098,15.8955,16.2806,67300.0],["2017-02-09",16.6411,16.7312,16.2888,16.5018,51400.0],["2017-02-10",16.6083,16.8623,16.5428,16.6903,14700.0],["2017-02-13",16.8378,17.2392,16.805,17.0262,12500.0],["2017-02-14",17.1163,17.3621,16.8541,17.1163,19600.0],["2017-02-15",17.0836,17.3294,16.9279,17.2638,24100.0],["2017-02-16",17.1901,17.3294,17.0999,17.2392,11400.0],["2017-02-17",17.1983,17.6653,17.1245,17.5014,45400.0],["2017-02-21",17.4687,17.5834,17.4523,17.5834,7400.0],["2017-02-22",17.4605,17.6161,17.2146,17.5752,13500.0],["2017-02-23",17.6161,17.8537,17.4523,17.6653,16900.0],["2017-02-24",17.7226,17.8537,17.5178,17.5997,33900.0],["2017-02-27",17.5014,17.6817,17.0672,17.2802,26400.0],["2017-02-28",17.1327,17.1983,16.6657,16.7394,29100.0],["2017-03-01",17.0836,17.1983,16.9443,17.1737,19800.0],["2017-03-02",16.8369,17.1244,16.4673,16.9519,19500.0],["2017-03-03",16.8698,17.2722,16.6563,16.8205,13200.0],["2017-03-06",16.993,16.993,16.5823,16.6152,11400.0],["2017-03-07",16.7137,17.5186,16.3359,16.4345,31100.0],["2017-03-08",16.6727,16.7795,16.4345,16.5331,17700.0],["2017-03-09",16.7302,16.8616,16.4838,16.492,11900.0],["2017-03-10",16.648,16.648,16.3031,16.4263,23000.0],["2017-03-13",16.3195,16.5906,16.3031,16.4263,13300.0],["2017-03-14",16.492,16.5577,16.0813,16.262,6600.0],["2017-03-15",16.4674,16.6234,16.2785,16.3442,101300.0],["2017-03-16",16.1963,16.4181,16.0896,16.3606,21700.0],["2017-03-17",16.2374,17.1737,16.2374,16.8287,50800.0],["2017-03-20",16.8944,17.0176,16.5331,16.5823,17800.0],["2017-03-21",16.1799,16.3113,15.9746,16.0238,30000.0],["2017-03-22",15.9581,16.221,15.7857,16.1142,26000.0],["2017-03-23",16.2702,16.5249,16.2702,16.4427,4300.0],["2017-03-24",17.1162,17.1326,16.648,16.7795,20000.0],["2017-03-27",16.3852,17.0012,16.3852,16.9684,18500.0],["2017-03-28",16.878,17.5104,16.878,17.3544,14100.0],["2017-03-29",17.2312,17.4858,17.0423,17.2805,73900.0],["2017-03-30",17.3133,17.765,17.0176,17.6254,23800.0],["2017-03-31",17.1573,17.8225,17.1573,17.5679,12600.0],["2017-04-03",17.6665,17.6993,17.223,17.3708,18200.0],["2017-04-04",17.4529,17.4529,16.7795,17.0012,20300.0],["2017-04-05",17.1901,17.264,16.1717,16.3113,29900.0],["2017-04-06",16.0978,16.9026,16.0895,16.5002,20200.0],["2017-04-07",16.4509,16.8369,16.4099,16.7384,11800.0],["2017-04-10",16.6891,16.9848,16.6234,16.878,22200.0],["2017-04-11",16.8287,17.3133,16.8287,17.1737,14000.0],["2017-04-12",17.149,17.149,16.8862,16.9437,8200.0],["2017-04-13",17.223,17.3462,16.6316,16.9684,39500.0],["2017-04-17",17.1162,17.2476,16.7959,17.0012,15200.0],["2017-04-18",16.7795,17.0094,16.7466,16.9437,23100.0],["2017-04-19",16.7548,17.2065,16.7548,17.0669,15000.0],["2017-04-20",17.1162,17.7815,16.8205,17.3379,16500.0],["2017-04-21",17.2722,17.4283,16.9273,17.1573,33800.0],["2017-04-24",17.6583,17.8882,16.5166,17.3872,20600.0],["2017-04-25",17.3626,17.5268,16.8534,17.2394,25700.0],["2017-04-26",17.0833,18.3892,17.0012,18.11,33600.0],["2017-04-27",18.0361,18.0361,17.1244,17.2148,23800.0],["2017-04-28",17.1244,17.2887,16.8041,16.9273,18000.0],["2017-05-01",16.8534,17.2722,16.5248,17.0833,25100.0],["2017-05-02",17.223,17.223,16.763,16.878,16700.0],["2017-05-03",16.7384,17.2148,16.5906,16.7712,30700.0],["2017-05-04",16.8534,17.4365,16.763,16.993,21300.0],["2017-05-05",17.1244,17.3215,16.8287,16.9355,17400.0],["2017-05-08",17.1408,17.1983,16.9191,17.1326,12100.0],["2017-05-09",17.1244,17.1655,16.7137,16.722,12900.0],["2017-05-10",16.6809,16.8452,16.607,16.648,14400.0],["2017-05-11",16.6973,16.8123,16.3442,16.3442,6700.0],["2017-05-12",16.3031,16.4016,15.9417,16.0074,47300.0],["2017-05-15",16.1717,16.2538,15.8924,16.0156,16900.0],["2017-05-16",15.8514,16.0156,15.8514,15.9663,11600.0],["2017-05-17",15.605,15.7364,14.6194,14.9808,17500.0],["2017-05-18",15.2765,15.5393,14.8658,15.0383,13900.0],["2017-05-19",14.9479,15.0793,14.5208,14.7344,21300.0],["2017-05-22",14.6851,15.1943,14.6851,15.1943,9800.0],["2017-05-23",15.0054,15.1861,14.9643,15.0629,15600.0],["2017-05-24",15.1943,15.4982,15.1943,15.4079,10900.0],["2017-05-25",15.4407,15.5146,15.3586,15.4243,11200.0],["2017-05-26",15.1615,15.4243,15.0793,15.3422,8600.0],["2017-05-30",15.3093,15.4243,15.0875,15.3257,12600.0],["2017-05-31",15.7939,15.8432,15.4079,15.4079,3900.0],["2017-06-01",15.5314,15.9678,15.482,15.8525,23400.0],["2017-06-02",15.8526,16.2396,15.8526,16.1161,65900.0],["2017-06-05",16.1902,16.7419,16.1078,16.1902,43800.0],["2017-06-06",16.0255,16.3055,15.9925,16.0584,3400.0],["2017-06-07",16.6843,16.6843,15.589,15.9761,16700.0],["2017-06-08",15.902,16.9067,15.902,16.7584,31200.0],["2017-06-09",17.1619,18.0596,17.1619,17.9772,22700.0],["2017-06-12",18.1172,18.3807,17.1372,17.3102,41000.0],["2017-06-13",17.4419,17.7713,17.3596,17.6972,33100.0],["2017-06-14",17.656,17.9443,17.2937,17.4419,42900.0],["2017-06-15",17.3019,17.6725,17.0631,17.5243,9700.0],["2017-06-16",17.3349,17.7796,16.7749,17.0466,64600.0],["2017-06-19",17.2772,17.5572,16.4619,16.7255,31200.0],["2017-06-20",16.6843,16.709,16.3796,16.3796,9000.0],["2017-06-21",16.429,16.429,15.8031,15.902,11100.0],["2017-06-22",16.0173,16.0584,15.9267,16.0173,6200.0],["2017-06-23",16.0996,16.0996,15.6714,16.009,80900.0],["2017-06-26",16.0584,16.2396,15.8526,15.9843,51400.0],["2017-06-27",16.009,17.4008,15.6137,15.9926,52300.0],["2017-06-28",16.0584,17.0055,16.0584,16.5855,24900.0],["2017-06-29",16.7914,16.8325,16.0831,16.7914,16700.0],["2017-06-30",16.8819,16.9396,16.7172,16.8161,11200.0],["2017-07-03",16.7666,17.656,16.1408,17.5078,23600.0],["2017-07-05",17.3102,17.5902,17.1537,17.236,15400.0],["2017-07-06",17.2278,17.3596,16.8325,17.3019,9500.0],["2017-07-07",17.3019,17.6231,17.0878,17.4831,9500.0],["2017-07-10",17.4337,17.7054,16.9972,17.5902,23300.0],["2017-07-11",17.5819,17.7549,16.7584,17.5737,25600.0],["2017-07-12",17.7054,17.7054,17.0878,17.3513,35300.0],["2017-07-13",17.3431,17.3431,16.9313,17.1455,31500.0],["2017-07-14",16.8984,17.0466,16.8572,16.9066,22300.0],["2017-07-17",16.7831,16.9725,16.6349,16.7502,33200.0],["2017-07-18",16.569,16.849,16.5196,16.8243,6600.0],["2017-07-19",16.8408,17.0466,16.5855,16.7008,13500.0],["2017-07-20",16.6267,16.7914,16.5278,16.7666,17500.0],["2017-07-21",16.9066,16.9725,16.5278,16.6514,33800.0],["2017-07-24",16.4784,17.0219,16.2972,16.3631,26200.0],["2017-07-25",16.6925,17.6066,16.6267,17.4666,58100.0],["2017-07-26",17.656,17.9937,17.4831,17.4831,17400.0],["2017-07-27",17.7137,17.8207,17.3349,17.4172,11500.0],["2017-07-28",17.409,17.6231,17.409,17.516,6600.0],["2017-07-31",17.4584,17.6972,17.0384,17.5902,46500.0],["2017-08-01",17.6972,17.7137,17.409,17.5984,13400.0],["2017-08-02",17.4584,17.7137,17.3102,17.5325,9500.0],["2017-08-03",17.6231,17.6643,17.1866,17.2278,12900.0],["2017-08-04",17.4172,17.7219,17.3019,17.5572,36000.0],["2017-08-07",17.7549,17.7549,17.2608,17.5655,12400.0],["2017-08-08",17.5078,17.7219,17.3678,17.549,10000.0],["2017-08-09",17.4666,17.5407,17.1455,17.2031,14000.0],["2017-08-10",17.1866,17.3349,17.1208,17.2113,38900.0],["2017-08-11",17.2608,17.3184,16.8984,17.129,22900.0],["2017-08-14",17.2278,17.4666,17.0714,17.4584,22800.0],["2017-08-15",17.4913,17.6231,17.4913,17.5819,5900.0],["2017-08-16",17.6396,17.6972,17.4172,17.4419,5500.0],["2017-08-17",17.4007,17.4007,16.9725,17.0384,13700.0],["2017-08-18",16.8902,16.9725,16.6678,16.7255,28000.0],["2017-08-21",16.6761,17.0796,16.5196,16.9314,49700.0],["2017-08-22",16.9972,17.1208,16.8902,16.9314,9900.0],["2017-08-23",16.8161,17.0055,16.7502,16.7914,21300.0],["2017-08-24",16.8078,16.8408,16.7502,16.7914,9200.0],["2017-08-25",16.7996,17.4666,16.7996,17.1949,49000.0],["2017-08-28",17.2525,17.3843,16.7584,17.0137,33200.0],["2017-08-29",16.7749,17.1619,16.7749,17.0055,27500.0],["2017-08-30",16.9643,17.2113,16.7419,16.7831,28800.0],["2017-08-31",16.8575,17.3202,16.8575,17.0971,19000.0],["2017-09-01",17.0641,17.1798,16.9732,17.0476,12600.0],["2017-09-05",16.9236,17.345,16.7583,16.8492,24600.0],["2017-09-06",17.0228,17.2541,16.9153,17.0476,14000.0],["2017-09-07",16.874,17.0475,16.3286,16.5352,39400.0],["2017-09-08",16.5683,16.6509,16.4278,16.527,43100.0],["2017-09-11",16.6674,17.1467,16.6096,16.9814,31700.0],["2017-09-12",17.1467,17.2707,17.1467,17.1963,39100.0],["2017-09-13",17.2707,17.4277,17.2707,17.3533,25000.0],["2017-09-14",17.3533,17.4525,17.3285,17.3368,28000.0],["2017-09-15",17.345,17.3864,16.9649,17.1715,100900.0],["2017-09-18",17.2624,17.3946,17.0971,17.3202,44700.0],["2017-09-19",17.3533,17.5434,17.3202,17.3946,55300.0],["2017-09-20",17.3946,17.4938,17.2872,17.3616,80000.0],["2017-09-21",17.4359,17.8326,17.345,17.8078,59000.0],["2017-09-22",17.7747,18.7085,17.7665,18.6093,103200.0],["2017-09-25",18.6176,18.9812,18.221,18.9068,64100.0],["2017-09-26",18.9234,19.3531,18.9151,19.2208,35100.0],["2017-09-27",19.4605,20.3116,19.2291,20.105,38300.0],["2017-09-28",19.9315,20.2042,19.7167,20.1546,17200.0],["2017-09-29",20.1877,20.2786,19.8323,19.8406,39700.0],["2017-10-02",19.791,20.0224,19.5927,19.8323,46000.0],["2017-10-03",19.915,20.0141,19.6753,19.9811,14700.0],["2017-10-04",20.2207,20.2207,19.5431,19.7001,17100.0],["2017-10-05",19.6919,19.9315,19.4687,19.8158,13000.0],["2017-10-06",19.8323,20.0389,19.7332,19.9894,15100.0],["2017-10-09",20.0472,20.2703,19.9976,20.2042,17300.0],["2017-10-10",20.3364,20.6256,20.1877,20.5265,17600.0],["2017-10-11",20.4025,20.7579,20.2868,20.5678,29000.0],["2017-10-12",20.9479,20.9479,20.3034,20.3447,21100.0],["2017-10-13",20.3364,20.4108,20.2207,20.2703,12100.0],["2017-10-16",20.2786,20.4356,19.9976,20.386,12900.0],["2017-10-17",20.2868,20.4852,19.9976,20.0141,35600.0],["2017-10-18",20.1381,20.3777,20.1381,20.2868,8400.0],["2017-10-19",20.2372,20.4521,20.1546,20.4356,7300.0],["2017-10-20",20.7248,20.7248,20.51,20.6256,30800.0],["2017-10-23",20.5678,20.5843,20.3281,20.3364,14000.0],["2017-10-24",20.4934,20.4934,19.5349,19.6423,23700.0],["2017-10-25",19.6092,20.1877,19.2291,20.1546,15800.0],["2017-10-26",20.262,20.9396,20.262,20.857,29500.0],["2017-10-27",20.8405,21.4933,20.667,21.4355,26800.0],["2017-10-30",21.4189,21.4189,19.8654,19.9315,42800.0],["2017-10-31",19.9563,20.7496,19.9563,20.3777,32700.0],["2017-11-01",20.5678,20.6504,19.8571,19.9976,24300.0],["2017-11-02",20.0389,20.4852,19.9976,20.4108,13500.0],["2017-11-03",20.3943,20.3943,20.0968,20.1381,12100.0],["2017-11-06",20.1464,20.4108,19.9067,19.9894,14900.0],["2017-11-07",20.0141,20.0141,19.3117,19.3283,13500.0],["2017-11-08",19.163,19.2622,18.6341,18.9316,21100.0],["2017-11-09",18.8242,19.1465,18.3862,18.9151,22500.0],["2017-11-10",18.9068,19.1713,18.7994,18.849,15600.0],["2017-11-13",18.8159,19.0804,18.3532,19.0225,24600.0],["2017-11-14",19.2787,19.2787,19.0804,19.2456,20500.0],["2017-11-15",19.0556,19.6175,19.0556,19.4605,19700.0],["2017-11-16",19.5431,19.9893,19.3778,19.7332,15700.0],["2017-11-17",19.5844,19.6588,19.1299,19.5596,20600.0],["2017-11-20",19.4853,20.0224,19.4853,20.0059,12000.0],["2017-11-21",20.0059,20.2455,20.0059,20.1711,14900.0],["2017-11-22",19.9976,20.3199,19.9315,20.0059,21500.0],["2017-11-24",20.1133,20.1133,19.6671,19.7993,3700.0],["2017-11-27",19.7084,20.1216,19.7084,19.9398,10200.0],["2017-11-28",20.0389,20.7909,19.9811,20.7165,18200.0],["2017-11-29",20.6008,21.4768,20.4686,21.3776,9200.0],["2017-11-30",21.485,21.485,20.7248,20.8901,31600.0],["2017-12-01",20.9564,20.9564,19.9868,20.6498,16700.0],["2017-12-04",21.0641,21.0972,18.7936,20.8072,12500.0],["2017-12-05",20.658,20.9398,20.2769,20.2769,18800.0],["2017-12-06",20.1526,20.7161,20.0283,20.1194,15500.0],["2017-12-07",19.9537,20.5006,19.904,19.9951,18500.0],["2017-12-08",20.078,20.078,19.7383,19.8543,22100.0],["2017-12-11",20.194,20.2023,19.7963,19.8791,15000.0],["2017-12-12",19.9703,20.8404,19.788,20.0863,10400.0],["2017-12-13",19.846,20.658,19.846,20.2189,15100.0],["2017-12-14",20.136,20.5918,19.5145,19.5145,13700.0],["2017-12-15",19.4482,20.5669,19.4482,20.31,70600.0],["2017-12-18",20.4426,20.7326,20.0034,20.6746,18200.0],["2017-12-19",20.6415,20.6829,19.9371,20.1774,15200.0],["2017-12-20",20.0863,20.9232,20.0034,20.6498,17700.0],["2017-12-21",20.7326,20.9232,20.5835,20.6,18700.0],["2017-12-22",20.7575,20.7575,20.2189,20.2934,9700.0],["2017-12-26",20.2023,20.2023,19.6637,19.7383,10300.0],["2017-12-27",19.7963,19.9288,18.6776,19.5642,13900.0],["2017-12-28",19.6637,19.8046,19.5725,19.6388,6300.0],["2017-12-29",19.4648,19.556,19.0008,19.009,15400.0],["2018-01-02",19.2162,19.6057,18.9842,19.0422,25600.0],["2018-01-03",19.0588,19.9206,19.0588,19.3571,15600.0],["2018-01-04",19.4151,19.7383,19.2991,19.3074,15000.0],["2018-01-05",19.3654,19.4068,18.951,19.3488,28200.0],["2018-01-08",19.3488,19.5725,19.3156,19.4317,7500.0],["2018-01-09",19.5145,19.788,18.9428,19.4068,7100.0],["2018-01-10",19.3405,19.5974,19.3405,19.4482,11600.0],["2018-01-11",19.5477,20.0034,19.5477,19.9123,10800.0],["2018-01-12",19.8625,20.1443,19.6968,19.8791,10400.0],["2018-01-16",20.1029,20.2934,19.8377,19.9786,11300.0],["2018-01-17",19.9703,19.9703,19.6802,19.8708,14600.0],["2018-01-18",19.9206,20.1609,19.4565,19.4648,6800.0],["2018-01-19",19.4068,19.8957,18.951,19.8957,22500.0],["2018-01-22",19.8957,19.8957,18.893,19.6803,7400.0],["2018-01-23",19.6305,20.2603,19.0836,19.3405,21700.0],["2018-01-24",20.0449,20.1526,19.4979,19.5311,12700.0],["2018-01-25",19.6968,19.6968,19.0588,19.1085,18400.0],["2018-01-26",19.3239,19.614,19.2494,19.4234,10300.0],["2018-01-29",19.3488,19.5974,19.1748,19.4399,12700.0],["2018-01-30",19.3902,19.7465,19.3902,19.6471,11300.0],["2018-01-31",19.7465,21.8181,19.5974,20.3266,54400.0],["2018-02-01",20.1857,20.8072,20.1857,20.6829,19700.0],["2018-02-02",20.7989,20.8569,20.5503,20.6746,27700.0],["2018-02-05",20.3514,20.7575,19.8874,19.9786,17500.0],["2018-02-06",19.4979,21.1304,19.4979,19.9371,37000.0],["2018-02-07",19.9951,20.1277,18.9179,19.9537,7700.0],["2018-02-08",20.1029,20.1029,19.5145,19.5228,15800.0],["2018-02-09",19.9371,20.2934,19.8045,20.2106,32400.0],["2018-02-12",20.2272,20.252,19.962,20.0117,20800.0],["2018-02-13",19.9454,20.1609,19.8874,19.962,12000.0],["2018-02-14",19.7465,20.194,19.7465,20.0117,42600.0],["2018-02-15",20.136,20.2603,20.0531,20.2106,7300.0],["2018-02-16",20.2272,20.5918,20.2272,20.3183,15900.0],["2018-02-20",20.1857,20.2686,19.7714,20.136,15600.0],["2018-02-21",20.1277,20.5586,19.9703,20.1692,17800.0],["2018-02-22",20.1857,20.31,19.9123,20.0366,9000.0],["2018-02-23",20.0449,20.3846,20.0449,20.3763,7500.0],["2018-02-26",20.5089,20.5089,20.1857,20.426,9800.0],["2018-02-27",20.1774,20.4675,20.02,20.078,20000.0],["2018-02-28",20.078,20.078,19.8708,19.8874,36500.0],["2018-03-01",19.8874,20.1609,19.8874,20.0531,16800.0],["2018-03-02",19.9534,20.4936,19.9451,20.4022,17300.0],["2018-03-05",20.3939,20.7512,20.211,20.6099,18600.0],["2018-03-06",20.4853,20.8177,20.4853,20.7928,23700.0],["2018-03-07",20.6266,20.9756,20.6016,20.934,29200.0],["2018-03-08",20.7429,20.8426,20.5767,20.6432,15300.0],["2018-03-09",20.8925,21.1917,20.6847,21.1834,36500.0],["2018-03-12",21.1834,21.6072,21.1834,21.5241,28200.0],["2018-03-13",21.6072,21.8399,21.3579,21.5823,34000.0],["2018-03-14",21.6072,21.6072,20.9839,21.1834,16200.0],["2018-03-15",21.2249,21.6072,21.1086,21.5989,15100.0],["2018-03-16",21.549,22.0144,21.3579,21.9812,68100.0],["2018-03-19",21.9895,22.0227,21.5989,22.0227,13100.0],["2018-03-20",21.9978,21.9978,21.5656,21.6155,14800.0],["2018-03-21",21.7734,21.7734,21.4825,21.5158,20800.0],["2018-03-22",21.4077,21.5075,20.8509,20.8592,17600.0],["2018-03-23",20.9257,20.9257,20.1861,20.2941,32600.0],["2018-03-26",20.693,20.9756,20.452,20.7678,48100.0],["2018-03-27",21.3163,21.5241,20.7928,20.7928,18300.0],["2018-03-28",20.959,21.3413,19.9036,21.0172,21100.0],["2018-03-29",21.0504,21.2415,20.4022,20.5684,62100.0],["2018-04-02",20.5435,21.2582,19.8703,20.0116,103700.0],["2018-04-03",20.0698,20.211,19.9867,20.0864,41700.0],["2018-04-04",19.9617,20.693,19.9617,20.5019,32100.0],["2018-04-05",20.5684,20.9507,20.3523,20.826,28200.0],["2018-04-06",20.6764,20.8343,20.2692,20.4604,16000.0],["2018-04-09",20.6099,20.6847,20.3523,20.4936,5500.0],["2018-04-10",20.5767,20.9424,20.3939,20.8759,20000.0],["2018-04-11",20.826,21.5573,20.5684,20.7014,15900.0],["2018-04-12",20.9673,20.9839,20.7595,20.7928,12800.0],["2018-04-13",20.9424,20.9424,20.4936,20.5268,7000.0],["2018-04-16",20.718,20.9839,20.5435,20.7928,13000.0],["2018-04-17",20.7346,21.0088,20.452,20.6016,22000.0],["2018-04-18",20.7014,20.8011,20.5435,20.585,10300.0],["2018-04-19",20.6099,20.9673,20.6099,20.8592,8800.0],["2018-04-20",20.8177,21.4077,20.7346,21.0005,13200.0],["2018-04-23",20.9922,20.9922,20.6099,20.6515,9600.0],["2018-04-24",20.7014,20.7014,20.0282,20.2027,16900.0],["2018-04-25",20.0033,20.0033,19.4049,19.5545,28200.0],["2018-04-26",19.5961,20.1196,19.4714,19.97,23500.0],["2018-04-27",21.5989,21.5989,19.8786,19.9119,9300.0],["2018-04-30",20.0282,20.452,18.5573,18.5988,48200.0],["2018-05-01",18.6071,19.513,18.5157,19.3966,23500.0],["2018-05-02",19.3966,19.7207,19.2304,19.2636,35600.0],["2018-05-03",19.2055,19.2221,18.7318,18.9312,9500.0],["2018-05-04",18.7567,19.0808,18.7567,18.8897,6400.0],["2018-05-07",18.7484,19.2221,18.657,19.006,12300.0],["2018-05-08",18.9063,19.5462,18.9063,19.4299,24700.0],["2018-05-09",19.4299,19.9035,19.4299,19.8038,14900.0],["2018-05-10",19.6625,19.9867,19.6293,19.9451,21900.0],["2018-05-11",19.862,20.0531,19.3467,19.5213,11900.0],["2018-05-14",19.4465,19.6625,19.0559,19.1473,12700.0],["2018-05-15",19.0725,19.488,18.9312,19.2636,8500.0],["2018-05-16",19.3384,19.6542,19.2886,19.3883,20900.0],["2018-05-17",19.488,19.6958,19.3301,19.6293,9100.0],["2018-05-18",19.7373,20.0033,19.4631,19.513,12500.0],["2018-05-21",19.513,19.6709,19.2969,19.6127,14800.0],["2018-05-22",19.5794,19.7706,19.2387,19.4631,29100.0],["2018-05-23",19.4049,19.8038,19.0559,19.4049,37500.0],["2018-05-24",19.9617,19.9617,19.1722,19.3467,33100.0],["2018-05-25",19.2886,19.621,19.1639,19.2055,23400.0],["2018-05-29",19.1057,19.2221,18.6819,18.8731,16400.0],["2018-05-30",18.9312,19.0309,18.5905,18.7152,68100.0],["2018-05-31",18.7567,19.0725,18.5988,18.7318,29200.0],["2018-06-01",18.8149,19.0309,18.8149,18.9478,18800.0],["2018-06-04",18.8897,19.2636,18.7567,19.2055,19100.0],["2018-06-05",19.1057,19.4963,19.0559,19.4132,13200.0],["2018-06-06",19.4049,20.0282,19.4049,19.9451,24900.0],["2018-06-07",20.0448,20.0448,19.5711,19.6875,31100.0],["2018-06-08",19.7375,19.9292,19.6291,19.8125,19000.0],["2018-06-11",20.1209,20.1459,19.5958,19.7125,23100.0],["2018-06-12",19.6708,19.7208,19.5791,19.7125,37000.0],["2018-06-13",19.6291,20.0626,19.6291,19.9542,24900.0],["2018-06-14",20.1209,20.1209,19.6791,19.9542,20300.0],["2018-06-15",19.8375,20.4293,19.7792,20.2959,48400.0],["2018-06-18",20.4626,20.5793,20.2209,20.3376,30600.0],["2018-06-19",20.2876,20.8294,20.1542,20.6127,23800.0],["2018-06-20",20.721,20.8377,20.2126,20.8127,27600.0],["2018-06-21",20.7377,21.0794,20.5877,20.8127,23100.0],["2018-06-22",20.9961,21.0211,20.396,20.6293,103000.0],["2018-06-25",20.6377,20.8044,20.3626,20.446,29900.0],["2018-06-26",20.5377,20.746,20.3376,20.5877,16800.0],["2018-06-27",21.3045,21.3045,20.1292,20.1626,42100.0],["2018-06-28",20.1376,20.4126,19.7458,20.0876,36100.0],["2018-06-29",20.1626,20.1709,19.6375,19.6958,32400.0],["2018-07-02",19.6791,20.1959,19.6791,20.1959,24400.0],["2018-07-03",20.2043,20.4626,20.1376,20.1959,7600.0],["2018-07-05",20.2293,20.496,20.1209,20.3626,14600.0],["2018-07-06",20.471,20.521,20.4043,20.4543,14700.0],["2018-07-09",20.5377,21.0461,20.5377,20.9711,17900.0],["2018-07-10",21.1711,21.1711,20.6543,20.8544,28200.0],["2018-07-11",20.746,21.0044,20.696,20.7294,17000.0],["2018-07-12",20.621,20.8127,20.4543,20.7377,31800.0],["2018-07-13",20.6794,21.1211,20.521,20.6293,16900.0],["2018-07-16",20.6794,20.7627,20.521,20.7127,17100.0],["2018-07-17",20.8127,21.0961,20.8044,20.8544,19600.0],["2018-07-18",20.8877,21.0461,20.7544,20.8377,15700.0],["2018-07-19",20.771,21.0628,20.746,20.8377,7700.0],["2018-07-20",20.7794,21.4295,20.7794,21.2961,13900.0],["2018-07-23",21.2211,21.5962,21.2211,21.3878,10300.0],["2018-07-24",21.3878,21.5379,20.721,20.7544,26500.0],["2018-07-25",20.7794,20.9127,20.6543,20.7544,18500.0],["2018-07-26",20.821,21.3378,20.4293,21.0294,15000.0],["2018-07-27",20.8711,20.8711,19.9542,20.1292,28500.0],["2018-07-30",20.1542,20.2959,20.0292,20.1626,18700.0],["2018-07-31",20.1376,20.2793,20.0959,20.1876,9300.0],["2018-08-01",20.1459,20.3543,19.9375,20.1209,20900.0],["2018-08-02",19.9959,20.2543,19.9875,20.1542,14000.0],["2018-08-03",20.1459,20.521,19.9292,19.9375,11900.0],["2018-08-06",20.0209,20.1959,19.8708,20.0792,16400.0],["2018-08-07",20.3126,20.3209,19.5124,20.0292,43000.0],["2018-08-08",20.0542,20.5127,19.9375,20.396,14500.0],["2018-08-09",20.1542,20.5293,20.1542,20.2876,12500.0],["2018-08-10",20.1626,20.3543,20.0042,20.3043,12100.0],["2018-08-13",20.3876,20.4543,20.2793,20.2959,13000.0],["2018-08-14",20.3793,20.6293,20.1959,20.546,12000.0],["2018-08-15",20.4793,20.4793,20.1376,20.2209,12600.0],["2018-08-16",20.3876,20.6293,20.3876,20.621,11900.0],["2018-08-17",20.4793,20.8377,20.4793,20.8127,29000.0],["2018-08-20",20.7044,20.7377,20.521,20.546,6800.0],["2018-08-21",20.5043,20.9044,20.4876,20.7294,13600.0],["2018-08-22",20.796,21.0461,20.796,20.9878,14000.0],["2018-08-23",21.0628,21.0628,20.821,20.9044,5700.0],["2018-08-24",21.0044,21.0378,20.646,20.721,10200.0],["2018-08-27",20.9461,20.9461,20.4376,20.4376,14700.0],["2018-08-28",20.446,20.5877,20.2209,20.2626,12200.0],["2018-08-29",20.3543,20.4793,20.0876,20.371,9400.0],["2018-08-30",20.3043,20.471,20.2126,20.3543,9400.0],["2018-08-31",20.3459,20.5969,20.279,20.5132,14400.0],["2018-09-04",20.4128,20.6136,20.2455,20.2539,14700.0],["2018-09-05",20.4714,20.4714,20.2121,20.2455,11900.0],["2018-09-06",20.2623,20.3125,19.9862,20.0949,21600.0],["2018-09-07",19.9778,20.371,19.6934,20.279,17400.0],["2018-09-10",20.4547,20.6304,20.1619,20.2037,16500.0],["2018-09-11",20.0782,20.3292,19.9945,20.028,19200.0],["2018-09-12",20.0782,20.0782,19.8858,20.0113,22700.0],["2018-09-13",20.12,20.2706,19.9694,20.1033,5600.0],["2018-09-14",20.0364,20.3794,20.0364,20.2121,10600.0],["2018-09-17",20.187,20.371,19.8858,20.0866,19300.0],["2018-09-18",20.2706,20.2957,19.9025,19.9109,11200.0],["2018-09-19",19.9444,20.12,19.8774,19.9109,18400.0],["2018-09-20",20.1033,20.3543,19.9443,20.1786,18200.0],["2018-09-21",20.1033,20.3292,19.9945,20.1033,35200.0],["2018-09-24",20.2121,20.2121,19.7854,19.8691,16400.0],["2018-09-25",20.0364,20.0364,19.4759,19.6515,25500.0],["2018-09-26",19.7436,19.8858,19.5177,19.5763,11600.0],["2018-09-27",19.6181,19.8942,19.4006,19.4591,15200.0],["2018-09-28",19.7352,19.7352,19.4257,19.5261,12700.0],["2018-10-01",19.5762,19.9193,19.2332,19.2834,26000.0],["2018-10-02",16.9159,19.5512,16.9159,19.3336,17500.0],["2018-10-03",19.2751,19.777,18.405,19.7268,14100.0],["2018-10-04",19.5428,20.2037,19.5093,19.7854,20000.0],["2018-10-05",19.5261,20.0531,19.5261,19.7101,10700.0],["2018-10-08",19.7854,20.028,19.3085,19.9444,15400.0],["2018-10-09",19.6432,20.3459,19.6432,20.187,16400.0],["2018-10-10",20.2874,20.4296,20.187,20.2121,20100.0],["2018-10-11",20.0949,20.2037,19.7854,19.8021,15100.0],["2018-10-12",19.9193,19.9193,18.8735,19.3336,29800.0],["2018-10-15",19.2165,19.9945,19.2082,19.4173,19100.0],["2018-10-16",19.4089,19.777,19.1496,19.7017,14700.0],["2018-10-17",19.5428,19.9444,19.5428,19.6683,11900.0],["2018-10-18",19.5512,19.7436,19.3671,19.4675,8900.0],["2018-10-19",19.3336,19.6097,18.9739,18.9739,14000.0],["2018-10-22",18.9906,19.6766,18.6476,18.7229,19900.0],["2018-10-23",19.0157,19.0827,16.6649,18.5472,14500.0],["2018-10-24",18.6644,20.3125,18.6476,18.8819,18700.0],["2018-10-25",18.6895,19.501,18.3883,19.501,20700.0],["2018-10-26",19.2082,20.0447,19.1412,19.5344,12400.0],["2018-10-29",19.7519,20.6722,18.8066,20.028,21200.0],["2018-10-30",20.1786,20.4212,20.0782,20.2706,11100.0],["2018-10-31",20.463,20.4881,19.7687,19.8272,15100.0],["2018-11-01",19.7268,20.2455,19.7268,20.1284,17200.0],["2018-11-02",20.0866,20.3961,20.0782,20.2372,14500.0],["2018-11-05",20.1702,20.4379,19.8356,20.3292,10400.0],["2018-11-06",20.6053,20.622,20.4379,20.4379,2500.0],["2018-11-07",20.5551,20.7057,20.5551,20.7057,10200.0],["2018-11-08",20.714,21.0403,20.3794,21.0403,14000.0],["2018-11-09",20.7057,21.0236,20.6387,20.7809,13300.0],["2018-11-12",20.8479,21.2494,20.4547,20.873,16500.0],["2018-11-13",21.1323,21.2494,20.6973,20.9232,11700.0],["2018-11-14",20.9148,21.1992,20.6722,20.6889,18000.0],["2018-11-15",20.7809,21.2578,20.7809,20.9985,17900.0],["2018-11-16",20.806,21.0654,20.7642,20.9817,20800.0],["2018-11-19",20.9064,21.3331,20.4212,20.9148,8200.0],["2018-11-20",20.8311,21.1909,20.5551,20.5551,19500.0],["2018-11-21",20.6053,21.0905,20.5132,20.7307,10300.0],["2018-11-23",20.6136,20.9985,20.6136,20.9985,9600.0],["2018-11-26",20.9985,21.3331,20.9985,21.2243,53100.0],["2018-11-27",21.0821,21.2494,21.0403,21.216,49200.0],["2018-11-28",21.3331,22.4458,21.2494,22.4458,30500.0],["2018-11-29",22.496,22.496,22.0107,22.2868,35600.0],["2018-11-30",22.3959,22.5974,22.2448,22.5974,56800.0],["2018-12-03",22.6226,22.6226,22.2868,22.4463,14500.0],["2018-12-04",22.3875,22.3875,20.5408,20.6499,23700.0],["2018-12-06",20.4149,20.6919,19.7769,20.5996,18900.0],["2018-12-07",20.608,20.8262,20.3142,20.6331,25900.0],["2018-12-10",20.7423,21.3383,20.5072,21.0109,32500.0],["2018-12-11",21.1788,21.2711,20.9018,21.1368,12000.0],["2018-12-12",21.4642,21.9594,21.3802,21.6572,24000.0],["2018-12-13",21.4894,22.4967,20.6835,21.0277,17700.0],["2018-12-14",21.0193,21.1452,20.5828,20.8178,14900.0],["2018-12-17",20.8178,20.8178,19.7769,19.9196,32400.0],["2018-12-18",20.0791,20.3897,19.8609,19.9448,19100.0],["2018-12-19",19.9112,20.2806,19.0718,19.1641,40400.0],["2018-12-20",19.1725,19.8525,19.1725,19.7014,61700.0],["2018-12-21",19.7266,20.205,19.3656,19.4663,75300.0],["2018-12-24",19.3824,20.3477,18.7276,18.7276,5900.0],["2018-12-26",19.2649,19.8944,18.6857,19.5419,23100.0],["2018-12-27",19.2397,19.651,18.3079,18.8032,34800.0],["2018-12-28",18.8032,19.4747,18.7108,19.2649,23900.0],["2018-12-31",19.2733,19.6678,19.2733,19.4831,23700.0],["2019-01-02",19.332,19.651,18.8284,19.6342,33500.0],["2019-01-03",19.5755,19.9616,19.5083,19.6594,7400.0],["2019-01-04",19.8693,20.1295,19.4495,19.9364,14600.0],["2019-01-07",19.8944,20.1043,19.8021,20.0371,16600.0],["2019-01-08",19.9952,20.5072,19.7349,20.3561,7600.0],["2019-01-09",20.3729,20.5072,20.0707,20.1463,13100.0],["2019-01-10",20.0288,20.3393,19.9784,20.289,8900.0],["2019-01-11",20.2806,20.2806,19.8189,20.2218,14000.0],["2019-01-14",20.1211,20.5072,19.8441,19.8609,21400.0],["2019-01-15",19.8776,20.1547,19.6594,19.8776,38700.0],["2019-01-16",19.9028,20.482,19.9028,20.3897,22900.0],["2019-01-17",20.3897,20.9018,20.3897,20.7507,27200.0],["2019-01-18",20.7758,21.5229,20.7758,21.3802,28200.0],["2019-01-22",21.4558,21.4726,20.6583,20.6583,19200.0],["2019-01-23",20.843,20.843,19.1725,19.5419,49400.0],["2019-01-24",19.5671,20.0707,19.4328,20.0204,15200.0],["2019-01-25",20.1882,20.3981,19.7853,20.2638,14900.0],["2019-01-28",20.2302,20.3393,19.8944,20.0623,8000.0],["2019-01-29",20.4233,20.4233,19.8693,19.8944,21100.0],["2019-01-30",19.6762,20.1882,19.5587,20.1882,18300.0],["2019-01-31",20.1127,20.3393,19.8777,20.1463,11000.0],["2019-02-01",20.2638,20.2806,20.0204,20.1379,27400.0],["2019-02-04",20.247,20.5072,20.2302,20.3981,47000.0],["2019-02-05",20.3142,20.8598,20.3142,20.4988,15500.0],["2019-02-06",20.4233,20.7674,20.4149,20.4569,13600.0],["2019-02-07",20.5492,20.566,20.3561,20.5576,15000.0],["2019-02-08",20.5324,20.6919,20.3645,20.566,18900.0],["2019-02-11",20.5576,20.6331,20.524,20.566,15600.0],["2019-02-12",20.7926,21.0361,20.7087,20.885,26500.0],["2019-02-13",20.9857,20.9857,20.8262,20.9353,9600.0],["2019-02-14",20.843,20.9857,20.7507,20.7507,10100.0],["2019-02-15",20.8598,21.3299,20.8178,21.0696,22100.0],["2019-02-19",21.0193,21.4978,20.8094,21.2963,19100.0],["2019-02-20",20.7758,21.716,20.7758,21.5397,17200.0],["2019-02-21",21.2711,21.6656,21.1872,21.3215,12400.0],["2019-02-22",21.439,21.5061,21.1116,21.5061,12700.0],["2019-02-25",21.5061,21.5061,20.9269,20.9269,20400.0],["2019-02-26",20.9773,20.9773,20.7171,20.7171,10400.0],["2019-02-27",20.6331,20.8514,20.4569,20.6919,10700.0],["2019-02-28",20.6919,20.8934,20.524,20.7171,10400.0],["2019-03-01",20.843,21.1872,20.7674,21.1872,13000.0],["2019-03-04",21.0528,21.4222,20.6751,20.8178,6100.0],["2019-03-05",20.7591,20.7591,20.3645,20.5156,9100.0],["2019-03-06",20.6667,20.7339,19.8021,19.8525,18600.0],["2019-03-07",19.7265,20.0959,19.4579,19.5251,32600.0],["2019-03-08",19.4239,19.7444,19.1877,19.7191,29300.0],["2019-03-11",19.7528,20.3432,19.7528,20.242,17100.0],["2019-03-12",20.3095,20.3095,19.8203,19.9974,4100.0],["2019-03-13",19.5926,20.0733,19.5926,20.048,5600.0],["2019-03-14",19.9805,20.0902,19.7866,19.8034,8900.0],["2019-03-15",19.8793,20.0396,19.5926,19.6094,56500.0],["2019-03-18",19.8878,20.0058,19.6853,19.854,12000.0],["2019-03-19",19.8287,20.0733,19.3648,19.3648,9500.0],["2019-03-20",19.2552,19.3142,18.901,18.9094,22800.0],["2019-03-21",18.6985,18.9516,18.6395,18.6732,28900.0],["2019-03-22",18.572,18.6732,17.7455,17.9226,36600.0],["2019-03-25",18.0491,19.3058,17.813,18.0744,11200.0],["2019-03-26",18.4033,18.513,18.0069,18.2937,21100.0],["2019-03-27",17.7455,18.319,17.7455,18.1588,13200.0],["2019-03-28",18.5552,18.5552,18.3865,18.4708,2600.0],["2019-03-29",18.7829,18.7829,18.3527,18.3696,18100.0],["2019-04-01",18.4708,18.5889,18.4287,18.5889,8300.0],["2019-04-02",18.4877,18.5552,18.1925,18.5383,17000.0],["2019-04-03",18.5552,18.7576,18.454,18.7154,15100.0],["2019-04-04",18.5805,19.1287,18.5805,19.095,14100.0],["2019-04-05",19.0443,19.6769,19.0443,19.6432,15400.0],["2019-04-08",19.8203,19.9384,19.5335,19.7781,15500.0],["2019-04-09",19.8625,19.8625,19.4829,19.542,8600.0],["2019-04-10",19.66,19.854,19.5082,19.7528,10800.0],["2019-04-11",19.8119,19.8119,19.4829,19.4829,4100.0],["2019-04-12",19.6685,19.8372,19.5082,19.6179,10400.0],["2019-04-15",19.5588,19.8793,19.4576,19.6347,7300.0],["2019-04-16",19.6263,19.9637,19.6263,19.7022,7400.0],["2019-04-17",19.7866,19.989,19.4998,19.8709,13400.0],["2019-04-18",19.7528,19.989,19.5251,19.8034,8500.0],["2019-04-22",19.1877,19.2636,18.4033,18.6732,10700.0],["2019-04-23",18.5467,19.5504,18.5467,19.1793,5400.0],["2019-04-24",19.1203,19.6685,18.9684,19.3311,14200.0],["2019-04-25",19.1962,19.2383,18.9094,19.0022,6200.0],["2019-04-26",19.5504,19.5504,18.9684,19.2468,3400.0],["2019-04-29",19.3986,19.6432,19.3986,19.6347,11300.0],["2019-04-30",19.5588,19.7359,19.154,19.348,20000.0],["2019-05-01",19.5926,19.6938,19.2046,19.213,23200.0],["2019-05-02",19.5335,19.5673,19.2889,19.4155,10400.0],["2019-05-03",19.4576,19.5757,19.407,19.5588,27300.0],["2019-05-06",19.4239,20.0396,19.0443,19.6938,21900.0],["2019-05-07",19.5757,19.8203,19.4492,19.4492,9300.0],["2019-05-08",19.1877,19.7781,19.1877,19.4829,5200.0],["2019-05-09",19.5082,20.0733,19.5082,20.0227,14300.0],["2019-05-10",19.8878,20.2167,19.8793,20.1577,11000.0],["2019-05-13",19.9046,20.3516,19.3648,19.4239,8800.0],["2019-05-14",19.5757,20.1324,19.407,19.6094,15000.0],["2019-05-15",19.4576,19.7191,19.1624,19.2299,11100.0],["2019-05-16",19.4155,19.4155,18.96,19.2299,7400.0],["2019-05-17",19.1203,19.5926,18.9769,19.3227,7400.0],["2019-05-20",19.154,19.5757,18.9178,19.3648,33800.0],["2019-05-21",19.4408,19.9299,19.4408,19.7022,34700.0],["2019-05-22",19.3901,19.9974,19.3564,19.8203,10900.0],["2019-05-23",19.5757,20.0733,19.3311,19.5673,13900.0],["2019-05-24",19.5335,19.9046,19.3901,19.9046,7500.0],["2019-05-28",19.7359,19.989,19.5926,19.8203,13100.0],["2019-05-29",19.5757,19.9046,19.5757,19.7612,53700.0],["2019-05-30",19.6853,20.0143,19.6853,19.8962,48700.0],["2019-05-31",19.6094,19.9468,19.5757,19.7444,22000.0],["2019-06-03",19.8287,19.9215,19.5167,19.5841,70500.0],["2019-06-04",19.8625,19.989,19.795,19.989,22700.0],["2019-06-05",19.9299,19.9974,19.8456,19.9721,17800.0],["2019-06-06",19.9974,19.9974,19.8372,19.9721,16700.0],["2019-06-07",19.9552,20.0823,19.9128,20.0823,11200.0],["2019-06-10",20.0907,20.6415,18.5486,20.5991,29700.0],["2019-06-11",20.7856,20.8957,20.2772,20.633,67800.0],["2019-06-12",20.3788,20.9042,20.3788,20.7517,27200.0],["2019-06-13",20.8788,20.8788,20.311,20.7432,21900.0],["2019-06-14",20.8449,20.972,20.5907,20.8957,30800.0],["2019-06-17",20.9635,20.972,20.5059,20.7771,20400.0],["2019-06-18",20.5229,20.972,20.5229,20.972,17000.0],["2019-06-19",21.0567,21.0567,20.7517,20.8872,18200.0],["2019-06-20",21.0398,21.0398,20.5991,20.8872,21500.0],["2019-06-21",20.7008,21.0567,20.6161,21.0567,80500.0],["2019-06-24",21.0567,21.0567,20.7093,20.9466,34200.0],["2019-06-25",20.9974,21.0143,20.7601,20.8703,38900.0],["2019-06-26",20.8449,20.8872,20.6924,20.7771,29500.0],["2019-06-27",20.7771,21.0143,20.7432,21.0143,66400.0],["2019-06-28",21.0737,21.1838,20.8364,21.0567,247100.0],["2019-07-01",21.1584,21.4804,21.0737,21.3702,57200.0],["2019-07-02",21.3194,21.3448,20.8195,20.8872,35900.0],["2019-07-03",21.0228,21.0906,20.9211,20.9211,5700.0],["2019-07-05",21.0143,21.1584,20.9296,21.116,12600.0],["2019-07-08",20.9805,20.9805,20.7178,20.8449,15100.0],["2019-07-09",20.5483,21.0313,20.5483,21.0143,8700.0],["2019-07-10",21.0313,21.1669,20.8957,20.955,15600.0],["2019-07-11",21.0398,21.0821,20.9127,20.9635,12600.0],["2019-07-12",20.8279,21.2855,20.8279,20.9635,33300.0],["2019-07-15",21.116,21.116,20.6161,20.811,13800.0],["2019-07-16",20.7601,21.0482,20.5991,20.9466,11900.0],["2019-07-17",20.8957,20.972,20.8025,20.8957,15100.0],["2019-07-18",20.8703,21.0821,20.8703,20.9635,14800.0],["2019-07-19",20.8957,21.0652,20.7517,20.8872,12800.0],["2019-07-22",20.7093,21.0313,20.6754,21.0313,12800.0],["2019-07-23",20.9974,21.3957,20.9974,21.2431,6600.0],["2019-07-24",21.3787,22.2854,21.294,22.099,40500.0],["2019-07-25",22.0566,22.1583,21.8024,21.8024,21000.0],["2019-07-26",21.8871,21.9888,21.7261,21.8532,28600.0],["2019-07-29",21.921,22.2684,20.0823,22.099,41200.0],["2019-07-30",21.9888,22.4972,21.9888,22.4125,28300.0],["2019-07-31",22.243,22.4887,21.76,21.8787,36600.0],["2019-08-01",22.1074,22.2006,21.3109,21.3448,22900.0],["2019-08-02",21.3024,21.5228,20.9296,21.4296,19300.0],["2019-08-05",21.116,21.4211,20.2433,20.4466,16300.0],["2019-08-06",20.5229,20.7517,20.2602,20.6076,19200.0],["2019-08-07",20.328,20.633,20.328,20.4636,9900.0],["2019-08-08",20.489,21.1838,20.489,20.8788,18500.0],["2019-08-09",20.8534,21.0991,20.5822,20.8364,12300.0],["2019-08-12",20.7093,21.0737,20.7093,20.8957,8600.0],["2019-08-13",20.8449,21.2601,20.8449,21.0821,11700.0],["2019-08-14",20.6585,20.8025,20.2263,20.3619,12300.0],["2019-08-15",20.3619,20.6161,20.3619,20.6161,12400.0],["2019-08-16",20.6669,20.9127,20.167,20.2856,31100.0],["2019-08-19",20.6246,20.8872,20.3365,20.489,55000.0],["2019-08-20",20.3026,20.6415,20.3026,20.5483,10400.0],["2019-08-21",20.6754,21.2262,20.4805,21.2262,40700.0],["2019-08-22",21.1584,21.2516,20.9296,21.0398,16100.0],["2019-08-23",20.8364,21.0143,20.2517,20.3619,20900.0],["2019-08-26",20.6161,20.7601,20.4297,20.7601,8800.0],["2019-08-27",20.8957,20.8957,20.2517,20.2856,14300.0],["2019-08-28",20.3195,20.6415,20.3195,20.5991,12700.0],["2019-08-29",20.7686,20.8788,20.633,20.8364,7000.0],["2019-08-30",20.9296,20.9296,20.5398,20.6585,9900.0],["2019-09-03",20.4466,20.6161,20.1755,20.2263,13100.0],["2019-09-04",20.4212,20.5568,20.0907,20.3195,9300.0],["2019-09-05",20.5822,21.4211,20.5822,21.116,25800.0],["2019-09-06",21.1671,21.1671,20.886,20.9031,7700.0],["2019-09-09",20.8775,21.576,20.8775,21.5079,15500.0],["2019-09-10",21.3545,21.9338,21.3375,21.7889,26100.0],["2019-09-11",21.8656,22.7344,21.7549,22.5045,33200.0],["2019-09-12",22.4874,23.1263,22.07,22.8707,64900.0],["2019-09-13",22.99,23.1092,22.547,22.8537,37300.0],["2019-09-16",22.8111,23.2029,22.6748,22.9133,24300.0],["2019-09-17",22.8452,22.9304,22.4363,22.5641,33400.0],["2019-09-18",22.6578,22.8281,21.9508,22.6919,63700.0],["2019-09-19",22.76,23.1603,22.547,22.5641,23900.0],["2019-09-20",22.5556,23.8503,22.3937,23.4414,104700.0],["2019-09-23",23.1348,23.3988,22.76,22.9048,42800.0],["2019-09-24",22.9474,22.9985,22.3171,22.8792,93800.0],["2019-09-25",22.7941,23.5266,22.7941,23.3648,57500.0],["2019-09-26",23.2455,23.5692,22.9644,23.007,30100.0],["2019-09-27",23.22,23.22,22.7941,23.1007,23400.0],["2019-09-30",23.2626,23.5522,23.0837,23.3818,33900.0],["2019-10-01",23.5011,23.7481,22.6663,22.7515,30000.0],["2019-10-02",22.6322,22.7941,22.0956,22.6152,36500.0],["2019-10-03",22.6237,22.8367,22.266,22.5726,25600.0],["2019-10-04",22.6578,22.9389,22.4874,22.9389,17600.0],["2019-10-07",22.7941,23.0837,22.6322,22.6322,33800.0],["2019-10-08",22.5215,22.5982,22.1978,22.3,23800.0],["2019-10-09",22.6578,22.8026,22.3852,22.6748,15700.0],["2019-10-10",22.6919,22.8367,22.5726,22.6578,26200.0],["2019-10-11",22.9729,23.2881,22.8707,22.9304,24900.0],["2019-10-14",22.7685,22.9133,22.6322,22.7855,12400.0],["2019-10-15",22.7856,23.2455,22.7174,22.9048,28500.0],["2019-10-16",22.9559,23.0411,22.7685,22.8452,12300.0],["2019-10-17",22.9729,23.0411,22.6663,22.8792,18100.0],["2019-10-18",22.7089,23.0411,22.7089,23.0411,23800.0],["2019-10-21",23.0666,23.6288,23.0411,23.4329,23800.0],["2019-10-22",23.4585,23.6714,23.1263,23.5522,50400.0],["2019-10-23",23.5607,24.2421,23.5607,24.2081,33100.0],["2019-10-24",24.2592,24.4636,23.9781,24.2081,61300.0],["2019-10-25",24.1569,24.8299,24.1569,24.5317,36200.0],["2019-10-28",24.6169,24.8469,24.2677,24.3358,31600.0],["2019-10-29",24.651,24.7617,21.9338,24.5488,32000.0],["2019-10-30",24.5999,24.7873,24.2592,24.668,36200.0],["2019-10-31",24.7106,24.7106,23.731,24.2336,29500.0],["2019-11-01",24.4551,24.898,24.4466,24.8128,58400.0],["2019-11-04",25.0598,25.6306,24.9576,25.375,59800.0],["2019-11-05",25.3495,26.065,25.3495,26.0224,77000.0],["2019-11-06",26.0394,26.2183,25.605,25.9968,88100.0],["2019-11-07",26.2779,26.2779,25.2813,25.3835,35200.0],["2019-11-08",25.4602,25.7157,25.4517,25.5283,30500.0],["2019-11-11",25.5113,25.6561,25.2132,25.3409,20600.0],["2019-11-12",25.4261,25.5028,25.1961,25.4261,21600.0],["2019-11-13",25.3154,25.4091,25.1195,25.1706,21800.0],["2019-11-14",25.0939,25.4857,25.0939,25.3409,30500.0],["2019-11-15",25.4346,25.5369,24.9747,25.1024,34200.0],["2019-11-18",25.1365,25.2558,24.9576,25.0854,65600.0],["2019-11-19",25.1961,25.2984,25.0513,25.0854,52400.0],["2019-11-20",25.0684,25.3239,24.9576,25.0939,96900.0],["2019-11-21",25.2302,25.2302,24.8043,24.9576,34900.0],["2019-11-22",24.7788,25.1195,24.6851,24.8469,35700.0],["2019-11-25",24.8384,25.111,24.7788,25.0002,83200.0],["2019-11-26",25.0258,25.0769,24.3273,24.5999,197800.0],["2019-11-27",24.7873,25.128,24.7191,24.898,34400.0],["2019-11-29",24.898,25.0599,24.5828,24.6425,11500.0],["2019-12-02",24.6936,24.7276,24.438,24.5743,28000.0],["2019-12-03",24.3869,24.4125,23.9866,24.1058,30400.0],["2019-12-04",24.2421,24.6169,24.2421,24.404,25700.0],["2019-12-05",24.4295,24.6595,24.1144,24.3358,18500.0],["2019-12-06",24.7294,24.9348,24.6268,24.7123,39000.0],["2019-12-09",24.6268,25.0289,24.6011,24.8578,25500.0],["2019-12-10",24.7551,25.183,24.7466,25.183,15400.0],["2019-12-11",25.2514,25.3027,24.584,24.7294,29600.0],["2019-12-12",24.7294,25.3284,24.7209,25.3284,61700.0],["2019-12-13",25.3199,25.6279,25.1231,25.4996,26600.0],["2019-12-16",25.5851,25.8333,25.2001,25.5423,63900.0],["2019-12-17",25.4397,26.2954,25.3798,26.2355,87000.0],["2019-12-18",26.3638,26.4237,25.8076,26.0386,37900.0],["2019-12-19",25.7563,26.0643,25.722,25.8761,41200.0],["2019-12-20",25.8846,26.167,25.6365,25.9702,84400.0],["2019-12-23",26.1584,26.1584,25.6194,25.8333,44500.0],["2019-12-24",25.9959,25.9959,25.4653,25.9445,10400.0],["2019-12-26",25.9274,26.1499,25.8589,26.0301,44800.0],["2019-12-27",26.013,26.0558,25.7648,25.9702,46600.0],["2019-12-30",26.1499,26.4836,25.9873,26.1584,33200.0],["2019-12-31",26.2183,26.2183,25.722,26.0985,105600.0],["2020-01-02",26.2012,26.2012,25.5252,25.8247,33300.0],["2020-01-03",25.4739,25.8247,25.3541,25.5338,34900.0],["2020-01-06",25.491,25.5937,25.0803,25.414,41500.0],["2020-01-07",25.3626,25.3712,24.9861,25.2172,32400.0],["2020-01-08",25.1145,25.5252,25.1145,25.3455,31400.0],["2020-01-09",25.4653,25.5081,25.0375,25.0974,25000.0],["2020-01-10",25.1316,25.1316,24.7466,24.8236,30000.0],["2020-01-13",24.8578,25.1145,24.7123,24.9177,33600.0],["2020-01-14",24.892,25.0888,24.6011,24.6268,34600.0],["2020-01-15",24.5925,24.6353,24.139,24.5155,32300.0],["2020-01-16",24.584,24.8749,24.584,24.815,43700.0],["2020-01-17",25.0204,25.1573,24.8321,24.8492,34500.0],["2020-01-21",24.7637,24.8749,24.6268,24.7294,30700.0],["2020-01-22",24.7038,24.7893,24.4984,24.5326,14300.0],["2020-01-23",24.4299,24.7637,24.2503,24.6268,36800.0],["2020-01-24",24.8492,24.8492,24.1818,24.2845,22800.0],["2020-01-27",23.9593,24.5925,23.8224,24.2674,36500.0],["2020-01-28",24.3786,24.4642,24.0962,24.4214,38500.0],["2020-01-29",24.6011,24.6011,24.0877,24.2674,43100.0],["2020-01-30",24.1219,24.5155,24.0449,24.4043,25100.0],["2020-01-31",24.1904,24.9434,24.1904,24.4043,33300.0],["2020-02-03",24.4984,25.0118,24.4984,24.9861,35200.0],["2020-02-04",25.337,25.4568,25.0375,25.3798,30900.0],["2020-02-05",25.568,25.9274,25.491,25.8504,27000.0],["2020-02-06",25.799,25.799,25.0118,25.6707,39500.0],["2020-02-07",25.5252,25.6964,25.4739,25.5851,29300.0],["2020-02-10",25.5423,25.8247,25.5423,25.7734,17600.0],["2020-02-11",25.9017,26.167,25.6793,25.7135,18500.0],["2020-02-12",25.8761,25.9787,25.4397,25.5252,18600.0],["2020-02-13",25.4824,25.568,25.2685,25.4397,34200.0],["2020-02-14",25.4653,25.5423,25.1573,25.2771,14600.0],["2020-02-18",25.414,25.4996,25.0118,25.1487,12800.0],["2020-02-19",25.046,25.4226,25.046,25.1658,8100.0],["2020-02-20",25.1231,25.2343,25.0204,25.1573,25600.0],["2020-02-21",25.2086,25.2086,24.815,24.9947,16300.0],["2020-02-24",24.4299,24.5925,24.0107,24.3016,25200.0],["2020-02-25",24.3187,24.3187,23.7283,23.8823,34400.0],["2020-02-26",24.0278,24.0791,23.463,23.7283,22300.0],["2020-02-27",23.4117,23.7026,22.864,22.9239,31900.0],["2020-02-28",22.402,23.4202,22.0854,22.8041,76000.0],["2020-03-02",22.8811,23.5058,22.6672,23.3261,25900.0],["2020-03-03",23.1379,23.463,22.3848,22.4447,16500.0],["2020-03-04",22.7442,23.5571,22.7442,23.1122,21400.0],["2020-03-05",22.6244,22.6244,21.4949,21.8885,42700.0],["2020-03-06",19.7892,21.14,18.7309,20.727,92800.0],["2020-03-09",19.5827,20.0473,18.2491,18.4814,49100.0],["2020-03-10",18.1716,19.4708,18.0684,19.2729,49600.0],["2020-03-11",18.7653,20.641,17.9393,18.1974,52100.0],["2020-03-12",16.9843,17.7156,16.1755,16.6573,73200.0],["2020-03-13",17.4145,18.4297,16.7262,17.7414,66200.0],["2020-03-16",17.3887,17.3887,14.5924,15.6765,66500.0],["2020-03-17",15.8485,19.2041,15.8141,19.2041,60600.0],["2020-03-18",18.4556,18.4556,13.732,14.3773,107300.0],["2020-03-19",14.4117,16.9413,13.5083,16.2271,93200.0],["2020-03-20",16.1239,16.7003,14.5666,14.7042,102600.0],["2020-03-23",15.1774,15.8227,13.4308,14.8333,58000.0],["2020-03-24",15.6076,16.6401,15.0484,16.468,47100.0],["2020-03-25",16.3906,17.0703,15.6679,16.3562,49800.0],["2020-03-26",16.5885,17.208,16.296,17.165,46300.0],["2020-03-27",16.5799,16.8122,16.1325,16.2357,97000.0],["2020-03-30",16.4422,17.1478,15.513,17.1391,36100.0],["2020-03-31",16.8122,17.3112,16.3648,17.3112,81400.0],["2020-04-01",16.4938,16.7864,16.3476,16.4508,82100.0],["2020-04-02",16.3476,17.5177,15.6851,16.5024,60300.0],["2020-04-03",16.468,16.8466,15.0914,15.6076,43700.0],["2020-04-06",16.2701,16.6487,16.0292,16.5799,61400.0],["2020-04-07",16.9068,17.0187,15.4011,15.5646,52400.0],["2020-04-08",15.8141,16.2701,15.1086,15.6593,45700.0],["2020-04-09",16.0292,17.3542,15.7453,17.3456,43900.0],["2020-04-13",17.2682,17.6124,15.8658,16.5541,21700.0],["2020-04-14",17.0703,17.3887,15.556,16.0981,33300.0],["2020-04-15",15.513,15.5474,14.1191,14.5407,71400.0],["2020-04-16",14.7128,15.0054,13.904,14.4633,44400.0],["2020-04-17",14.9279,15.8658,14.9021,15.6334,37400.0],["2020-04-20",15.0484,15.7625,15.0484,15.5302,32100.0],["2020-04-21",14.773,15.3237,14.773,15.3065,38600.0],["2020-04-22",15.5474,15.6076,14.7042,15.1344,30300.0],["2020-04-23",14.644,15.599,14.644,15.5216,32900.0],["2020-04-24",15.6162,16.2615,15.4183,16.0895,24500.0],["2020-04-27",16.0895,17.6898,16.0292,17.2252,40600.0],["2020-04-28",17.8447,19.5311,17.8447,18.3351,51900.0],["2020-04-29",19.3332,20.6066,19.0234,19.8494,248700.0],["2020-04-30",19.5741,19.7203,18.4986,18.9632,42700.0],["2020-05-01",18.2835,18.5416,17.2768,18.1716,45400.0],["2020-05-04",17.8017,18.5072,17.3629,18.034,25900.0],["2020-05-05",18.5674,19.1439,17.0961,17.1736,55900.0],["2020-05-06",17.2682,17.2682,16.5455,16.7606,37700.0],["2020-05-07",17.1047,17.6124,15.9346,16.752,38700.0],["2020-05-08",17.2768,17.8103,16.8552,17.208,42800.0],["2020-05-11",16.8036,16.8982,15.8744,16.6229,46100.0],["2020-05-12",16.6487,16.6487,15.4442,15.4442,54800.0],["2020-05-13",15.4356,15.4958,14.3687,15.0484,51600.0],["2020-05-14",14.6354,15.2032,14.3945,15.0054,93800.0],["2020-05-15",15.0742,15.1602,14.7386,14.9107,66400.0],["2020-05-18",15.427,16.4422,15.427,16.2787,81900.0],["2020-05-19",16.1411,16.1411,14.9193,14.9537,85900.0],["2020-05-20",15.4442,16.0292,15.4442,15.8313,67300.0],["2020-05-21",15.8227,16.0034,15.7109,15.9518,49300.0],["2020-05-22",15.9088,16.2099,15.7883,16.0723,47000.0],["2020-05-26",16.5197,17.2768,16.5197,17.1908,57200.0],["2020-05-27",17.7844,18.7567,17.3887,18.3609,61700.0],["2020-05-28",18.7481,18.7825,17.75,17.8877,56700.0],["2020-05-29",17.5693,18.0512,16.3562,17.5091,47600.0],["2020-06-01",17.6124,17.9393,17.2166,17.2166,39700.0],["2020-06-02",17.337,17.4661,16.7692,17.0015,15400.0],["2020-06-03",17.4231,18.6879,17.3198,18.1114,36700.0],["2020-06-04",17.9909,18.5846,17.9737,18.4211,35100.0],["2020-06-05",19.7722,20.7595,19.4691,20.1186,62400.0],["2020-06-08",20.7768,20.7768,19.9887,20.0926,34100.0],["2020-06-09",19.5037,19.9714,18.9235,19.7029,22600.0],["2020-06-10",19.4951,19.4951,18.1527,18.2133,33300.0],["2020-06-11",17.0787,17.4945,16.5938,16.7929,54200.0],["2020-06-12",17.6417,17.7543,16.6284,17.3905,64300.0],["2020-06-15",16.6371,17.6936,16.6024,17.5811,32900.0],["2020-06-16",18.4558,18.655,17.7976,18.0314,42200.0],["2020-06-17",17.9795,17.9795,17.1654,17.2,17300.0],["2020-06-18",16.9402,18.6377,16.9402,17.3559,26700.0],["2020-06-19",17.6244,17.6244,16.6457,17.174,61800.0],["2020-06-22",16.9921,17.4338,16.8969,17.4252,20200.0],["2020-06-23",17.659,17.7889,17.0354,17.0614,20000.0],["2020-06-24",16.7756,17.2,16.4552,16.5331,31700.0],["2020-06-25",16.308,17.174,16.308,17.174,24000.0],["2020-06-26",16.9488,17.3299,16.178,17.0095,138400.0],["2020-06-29",17.3039,17.7803,17.3039,17.607,37000.0],["2020-06-30",17.4771,18.2912,17.4771,18.144,50700.0],["2020-07-01",18.3865,18.3865,16.6804,16.8969,36100.0],["2020-07-02",17.4425,17.5118,16.7496,16.8536,16400.0],["2020-07-06",17.2433,17.3905,16.7237,16.9402,13600.0],["2020-07-07",16.6197,16.6804,16.1694,16.204,22000.0],["2020-07-08",16.2473,16.4812,15.9529,16.1607,25900.0],["2020-07-09",16.2993,16.2993,15.2773,15.5025,43400.0],["2020-07-10",15.4592,16.663,15.4592,16.2473,16400.0],["2020-07-13",16.5851,16.5851,16.204,16.2646,39700.0],["2020-07-14",16.3859,16.4205,15.9009,16.0568,33400.0],["2020-07-15",16.5418,16.5418,16.2993,16.4985,69000.0],["2020-07-16",16.256,16.5071,16.1001,16.4119,42200.0],["2020-07-17",16.2906,16.6284,16.23,16.4379,40800.0],["2020-07-20",16.2906,16.4119,16.0655,16.204,19000.0],["2020-07-21",16.8709,17.2953,16.5245,16.6457,48800.0],["2020-07-22",16.6371,16.7323,16.4898,16.6804,31700.0],["2020-07-23",16.6197,17.4685,16.5418,17.4165,29100.0],["2020-07-24",17.2,17.4511,17.148,17.3299,22900.0],["2020-07-27",17.226,17.226,16.715,16.7843,24200.0],["2020-07-28",16.6197,16.9748,16.5851,16.689,22800.0],["2020-07-29",16.663,17.2,16.5851,17.0961,14300.0],["2020-07-30",16.8016,16.8016,16.3772,16.5504,27000.0],["2020-07-31",16.4725,16.5678,16.1174,16.3079,43600.0],["2020-08-03",16.3426,16.8016,16.3426,16.5591,22300.0],["2020-08-04",16.3946,16.4379,16.1347,16.4119,21000.0],["2020-08-05",16.5851,16.8449,16.4292,16.8449,25800.0],["2020-08-06",16.8622,16.9662,16.689,16.8362,20800.0],["2020-08-07",16.9055,17.7803,16.8536,17.7803,24800.0],["2020-08-10",17.8322,18.2652,17.7456,18.0574,26800.0],["2020-08-11",18.1786,18.8022,18.1786,18.3432,25200.0],["2020-08-12",18.7329,18.7329,18.2479,18.4904,39000.0],["2020-08-13",18.2826,18.2826,17.9448,18.0747,17000.0],["2020-08-14",17.8842,18.2739,17.7976,18.1353,22900.0],["2020-08-17",18.144,18.144,17.7629,17.9015,15600.0],["2020-08-18",17.7803,17.7803,17.2779,17.3472,21800.0],["2020-08-19",17.3732,17.6937,17.2,17.4425,22100.0],["2020-08-20",17.4512,17.4771,17.2693,17.4512,21600.0],["2020-08-21",17.4685,17.8582,17.252,17.711,66200.0],["2020-08-24",17.8062,18.196,17.5897,18.0054,25100.0],["2020-08-25",18.2566,18.2566,17.4598,17.8928,27800.0],["2020-08-26",17.9361,17.9361,17.6677,17.6677,17300.0],["2020-08-27",17.7803,18.1353,17.7629,17.8149,13400.0],["2020-08-28",18.0314,18.1094,17.4685,17.7889,14100.0],["2020-08-31",17.6677,18.6463,17.5551,17.5551,33600.0],["2020-09-01",17.5464,17.7023,17.2953,17.5551,14500.0],["2020-09-02",17.4858,17.6677,17.4165,17.6417,19700.0],["2020-09-03",17.5637,18.1007,17.4512,17.4945,22600.0],["2020-09-04",17.9102,18.0314,17.5637,17.9275,25300.0],["2020-09-08",17.7976,17.7976,17.0095,17.2346,29700.0],["2020-09-09",17.3472,17.4512,17.0268,17.0441,24700.0],["2020-09-10",17.2866,17.4512,16.9835,17.0787,27100.0],["2020-09-11",17.1921,17.1921,16.7124,16.8781,22500.0],["2020-09-14",16.9043,17.8289,16.9043,17.6021,28100.0],["2020-09-15",17.0613,17.6893,17.0613,17.4015,20000.0],["2020-09-16",17.0787,17.6632,17.0787,17.5498,20400.0],["2020-09-17",17.3317,17.5759,17.2096,17.48,20500.0],["2020-09-18",17.6806,17.6806,17.1485,17.6806,79300.0],["2020-09-21",17.2096,17.4451,16.1018,16.285,54100.0],["2020-09-22",16.4594,16.4594,15.8925,16.0669,43300.0],["2020-09-23",16.1803,16.3024,15.4651,15.5,31700.0],["2020-09-24",15.6395,16.1454,15.404,15.5087,38200.0],["2020-09-25",15.3081,15.657,15.3081,15.5087,46400.0],["2020-09-28",15.875,16.5467,15.875,16.442,37700.0],["2020-09-29",16.3024,16.346,15.9274,16.346,12400.0],["2020-09-30",16.346,16.6164,16.2152,16.3897,27200.0],["2020-10-01",16.4507,16.5467,16.189,16.5205,23300.0],["2020-10-02",15.8314,17.3055,15.8314,17.2619,31900.0],["2020-10-05",16.8956,17.8812,16.8956,17.8812,25900.0],["2020-10-06",17.8812,18.8407,17.5759,18.0644,29300.0],["2020-10-07",18.6575,19.0675,18.5005,18.8145,23900.0],["2020-10-08",19.0151,19.2681,18.7447,19.0413,20300.0],["2020-10-09",19.1024,19.2507,18.7273,18.7884,12500.0],["2020-10-12",18.6662,19.1896,18.5005,19.0937,14600.0],["2020-10-13",18.9279,18.9279,17.9946,18.265,21100.0],["2020-10-14",18.2127,18.5267,17.9772,17.9772,10500.0],["2020-10-15",18.0993,18.4482,17.8463,18.204,16000.0],["2020-10-16",18.108,18.3871,17.8376,18.3173,15000.0],["2020-10-19",18.2999,18.3348,18.1342,18.1516,7600.0],["2020-10-20",18.3173,18.6401,17.8638,18.5092,9200.0],["2020-10-21",18.3522,18.7099,18.3522,18.7099,5500.0],["2020-10-22",19.0849,19.1722,18.9454,18.9628,11900.0],["2020-10-23",19.1024,19.2943,18.989,18.989,8700.0],["2020-10-26",18.9454,18.9715,18.5965,18.8145,28500.0],["2020-10-27",19.7566,19.7566,18.4133,18.4569,34500.0],["2020-10-28",18.3173,18.7971,18.3173,18.7099,61000.0],["2020-10-29",18.5703,18.6924,18.3261,18.579,24600.0],["2020-10-30",18.5092,18.8494,18.3261,18.5877,17200.0],["2020-11-02",18.5965,19.0326,18.3958,19.0239,18900.0],["2020-11-03",19.3641,19.7566,19.2245,19.7566,21000.0],["2020-11-04",19.2332,19.2332,18.0121,18.0121,13600.0],["2020-11-05",17.9946,18.5441,17.9946,18.4133,11300.0],["2020-11-06",18.2912,18.2912,17.7417,17.8027,14400.0],["2020-11-09",17.9772,20.3846,17.9772,19.4862,51600.0],["2020-11-10",19.8263,20.7248,19.2158,20.3759,36700.0],["2020-11-11",20.9254,20.9254,19.4251,19.8438,25900.0],["2020-11-12",19.3989,19.4687,18.7884,19.2681,15900.0],["2020-11-13",19.5559,20.0357,19.3902,19.7217,16100.0],["2020-11-16",20.2276,20.8207,20.0008,20.4108,42800.0],["2020-11-17",19.9572,20.498,19.8089,20.3671,15300.0],["2020-11-18",20.716,20.7422,20.0793,20.2363,11200.0],["2020-11-19",19.9136,20.088,19.7566,20.088,10500.0],["2020-11-20",19.7827,20.2014,19.713,20.0444,18700.0],["2020-11-23",20.2276,20.4457,20.0619,20.184,19600.0],["2020-11-24",20.4369,21.8761,20.4369,21.6494,36300.0],["2020-11-25",21.3005,21.4923,20.9079,21.4749,17200.0],["2020-11-27",21.2743,21.4662,20.6812,21.1347,7900.0],["2020-11-30",21.1347,21.1609,19.8263,19.8612,27300.0],["2020-12-01",20.1229,20.9777,20.0619,20.8731,28800.0],["2020-12-02",21.1958,21.4836,20.7684,21.1347,20300.0],["2020-12-03",20.9864,21.4575,20.9864,21.4138,13300.0],["2020-12-04",21.4139,22.4758,21.4139,22.2651,24400.0],["2020-12-07",21.9843,22.309,21.7122,22.0457,15000.0],["2020-12-08",21.7473,22.7654,21.7473,22.7303,27500.0],["2020-12-09",22.897,22.897,22.5811,22.7478,21400.0],["2020-12-10",22.3353,22.818,22.3353,22.8005,11300.0],["2020-12-11",22.388,22.7039,22.2037,22.4231,13900.0],["2020-12-14",22.5021,22.7654,22.4231,22.467,22900.0],["2020-12-15",22.7127,22.9936,22.4319,22.4845,28700.0],["2020-12-16",22.7215,23.1252,22.4494,22.4494,35600.0],["2020-12-17",22.4231,22.8444,22.4231,22.8356,28900.0],["2020-12-18",22.9848,22.9848,21.054,21.2822,104200.0],["2020-12-21",21.4051,22.8531,21.0628,21.6245,35800.0],["2020-12-22",21.5543,21.8351,21.2734,21.3524,32500.0],["2020-12-23",21.4753,21.9667,21.4753,21.9229,20200.0],["2020-12-24",22.0984,22.0984,21.5016,21.7649,7900.0],["2020-12-28",21.8439,22.2739,21.8263,21.8614,17200.0],["2020-12-29",21.958,21.958,21.2822,21.3787,19600.0],["2020-12-30",21.2471,21.7649,21.2383,21.7298,18000.0],["2020-12-31",21.9931,22.1949,21.5718,21.5718,12600.0],["2021-01-04",21.6069,21.6771,20.7644,21.2032,29600.0],["2021-01-05",21.0804,21.8,21.0804,21.3787,21400.0],["2021-01-06",21.9492,23.6869,21.9229,23.406,39700.0],["2021-01-07",23.6956,23.6956,23.0989,23.2832,19200.0],["2021-01-08",23.6079,23.6079,22.1949,22.6952,15800.0],["2021-01-11",22.2651,22.9585,22.2651,22.9585,10900.0],["2021-01-12",22.5723,23.1691,22.4494,23.0989,18000.0],["2021-01-13",22.9321,22.9321,22.3617,22.4143,11700.0],["2021-01-14",22.6864,23.485,22.3617,22.8005,16900.0],["2021-01-15",22.3266,22.7478,22.0721,22.3792,16600.0],["2021-01-19",22.6952,22.6952,21.7561,22.0106,14900.0],["2021-01-20",21.9492,22.2739,21.5016,21.8088,23100.0],["2021-01-21",21.958,21.958,21.3524,21.4841,14300.0],["2021-01-22",21.1506,21.5894,21.1506,21.563,25400.0],["2021-01-25",21.3085,21.6245,20.9312,21.2559,26000.0],["2021-01-26",21.2647,21.6947,19.957,20.0623,44900.0],["2021-01-27",19.369,19.6498,18.7986,18.9565,57100.0],["2021-01-28",19.3953,20.2729,19.1671,19.7551,43500.0],["2021-01-29",19.9482,20.0272,19.5972,19.5972,40600.0],["2021-02-01",19.7288,20.2642,19.5709,20.0974,35900.0],["2021-02-02",20.2466,20.6152,20.1676,20.4046,63200.0],["2021-02-03",20.3432,20.3432,19.7903,19.8254,23700.0],["2021-02-04",19.9921,21.3875,19.9921,21.3875,33000.0],["2021-02-05",21.642,21.642,20.7381,21.1857,30200.0],["2021-02-08",21.0804,21.3085,20.703,21.291,17700.0],["2021-02-09",21.0628,21.2383,20.7732,21.1242,17900.0],["2021-02-10",21.2032,21.3173,20.7556,20.7995,22700.0],["2021-02-11",20.9663,20.9663,19.6323,20.0184,41800.0],["2021-02-12",19.8868,20.3783,19.8868,20.3783,42000.0],["2021-02-16",20.5626,21.2032,20.2466,21.054,30100.0],["2021-02-17",21.0453,21.3963,20.8873,21.2559,19200.0],["2021-02-18",21.1242,21.3173,20.7293,20.8083,23900.0],["2021-02-19",20.8873,21.5192,20.8873,21.5016,20900.0],["2021-02-22",21.212,22.151,21.212,21.9843,60500.0],["2021-02-23",22.1598,23.1252,22.0282,22.467,29400.0],["2021-02-24",22.8093,23.134,22.467,22.8268,38800.0],["2021-02-25",23.0374,23.0374,22.3441,22.3441,18800.0],["2021-02-26",22.3002,22.3002,21.6684,21.6684,22300.0],["2021-03-01",22.0633,22.4933,21.9843,22.2651,35800.0],["2021-03-02",22.1686,22.5635,21.9141,22.0545,23000.0],["2021-03-03",22.0282,23.6781,22.0282,23.3446,29500.0],["2021-03-04",23.3446,24.1871,23.0813,23.4587,40000.0],["2021-03-05",23.7146,24.5178,23.6087,24.05,34400.0],["2021-03-08",24.0588,24.9149,23.7499,24.7208,24200.0],["2021-03-09",24.6502,24.9326,23.9794,24.456,31000.0],["2021-03-10",24.5001,25.3474,24.2265,25.2503,30700.0],["2021-03-11",25.4003,25.5769,24.8708,25.1268,28700.0],["2021-03-12",25.4268,25.5769,25.1268,25.3562,22600.0],["2021-03-15",25.3121,25.3121,24.1736,24.3589,21500.0],["2021-03-16",24.403,25.0208,23.7411,23.9088,21200.0],["2021-03-17",24.1736,24.2177,23.6529,23.8117,19000.0],["2021-03-18",24.4825,25.1444,23.547,23.9706,45900.0],["2021-03-19",23.8205,25.0385,23.3793,24.4119,143400.0],["2021-03-22",24.3501,24.9944,23.3793,23.7058,34700.0],["2021-03-23",23.441,23.441,22.5673,22.7438,20800.0],["2021-03-24",22.9115,24.0412,22.4614,22.4614,33200.0],["2021-03-25",22.3555,23.2734,22.3555,23.1674,32600.0],["2021-03-26",23.847,23.847,23.3263,23.6705,15600.0],["2021-03-29",23.2557,23.494,22.8497,22.9821,16900.0],["2021-03-30",23.1498,23.3793,22.5055,23.2822,17000.0],["2021-03-31",23.0704,23.3881,22.1613,22.9645,59500.0],["2021-04-01",22.7526,23.1763,22.7526,23.0351,30600.0],["2021-04-05",23.2557,23.3969,22.9645,23.3969,11300.0],["2021-04-06",23.1939,23.7146,23.0439,23.1321,46500.0],["2021-04-07",22.9998,23.1498,22.6909,22.7262,13600.0],["2021-04-08",22.9998,23.0968,22.6203,23.088,16300.0],["2021-04-09",23.2557,23.3087,22.8939,22.8939,13400.0],["2021-04-12",23.0704,23.2381,22.8674,23.0351,16300.0],["2021-04-13",22.7791,22.7791,22.2937,22.4173,14700.0],["2021-04-14",22.4614,22.9645,22.4614,22.8144,11700.0],["2021-04-15",22.9115,22.9115,22.1084,22.6467,24600.0],["2021-04-16",22.8939,22.9821,22.3025,22.6732,26300.0],["2021-04-19",22.5143,22.682,22.2319,22.4702,20100.0],["2021-04-20",22.3025,22.6732,21.6671,21.976,31700.0],["2021-04-21",22.0642,22.3908,22.0554,22.2937,18700.0],["2021-04-22",22.2937,22.5938,21.976,22.3467,19000.0],["2021-04-23",22.3908,23.2028,22.3908,22.6909,23300.0],["2021-04-26",22.8497,23.0968,22.4879,22.4879,11500.0],["2021-04-27",22.2849,22.5055,21.9848,22.3555,15600.0],["2021-04-28",22.479,22.479,21.9848,22.329,21200.0],["2021-04-29",22.5055,23.0262,21.8259,22.2231,19600.0],["2021-04-30",21.9495,22.3731,21.9495,22.3025,31600.0],["2021-05-03",22.179,22.8232,22.179,22.7438,21400.0],["2021-05-04",22.4702,22.682,22.0201,22.1701,31500.0],["2021-05-05",22.3378,22.532,21.976,22.532,17800.0],["2021-05-06",22.5408,22.9645,22.3643,22.9645,41600.0],["2021-05-07",22.6732,23.0792,22.6467,23.0527,15400.0],["2021-05-10",22.9733,23.088,22.4967,22.4967,19500.0],["2021-05-11",22.0819,22.5761,21.9318,22.0642,13100.0],["2021-05-12",22.1878,22.2584,21.7642,21.976,16400.0],["2021-05-13",22.2672,22.7968,22.179,22.4261,21000.0],["2021-05-14",22.735,23.0968,22.5585,23.0968,14400.0],["2021-05-17",23.0351,23.3969,22.4702,23.3616,13500.0],["2021-05-18",23.1939,23.3351,22.4967,22.7526,18900.0],["2021-05-19",22.5673,22.8586,22.1878,22.8144,15200.0],["2021-05-20",22.5938,22.8939,22.4614,22.8939,31500.0],["2021-05-21",23.1057,23.3616,23.0262,23.3528,17400.0],["2021-05-24",23.1057,23.3704,22.8674,23.344,70100.0],["2021-05-25",23.344,23.3881,22.6379,22.6732,84700.0],["2021-05-26",22.6997,23.1851,22.6732,22.9998,12500.0],["2021-05-27",23.0086,23.644,22.9998,23.2469,48000.0],["2021-05-28",23.3881,23.8294,23.088,23.6529,39700.0],["2021-06-01",23.9088,24.1118,23.6529,23.9971,29800.0],["2021-06-02",24.1647,24.1736,23.6264,23.7764,14700.0],["2021-06-03",23.7764,24.1294,23.4763,23.5823,28000.0],["2021-06-04",23.4846,23.6621,22.9077,23.2095,18300.0],["2021-06-07",23.3426,23.6799,23.2184,23.5823,19700.0],["2021-06-08",23.4491,23.7864,23.2627,23.742,20400.0],["2021-06-09",23.5201,23.5201,23.3604,23.4935,17500.0],["2021-06-10",23.2805,23.7864,23.1829,23.3426,19400.0],["2021-06-11",23.3781,23.6976,23.2361,23.387,18800.0],["2021-06-14",23.174,23.3515,23.0941,23.2627,83700.0],["2021-06-15",23.458,23.5201,22.8633,23.4225,37500.0],["2021-06-16",23.1385,23.7953,23.1385,23.5911,12700.0],["2021-06-17",23.7509,23.7509,22.8988,23.0675,26300.0],["2021-06-18",22.6592,22.6592,22.1355,22.5438,67500.0],["2021-06-21",22.7835,23.8041,22.6148,23.3337,35500.0],["2021-06-22",23.2805,23.4314,22.9698,23.3959,32800.0],["2021-06-23",23.0408,23.387,22.9521,23.3781,75500.0],["2021-06-24",23.3781,23.8308,23.2006,23.7775,34300.0],["2021-06-25",23.813,23.9639,23.2627,23.3692,158000.0],["2021-06-28",23.4314,23.4314,22.8722,23.0852,23100.0],["2021-06-29",23.0852,23.2272,22.8545,22.9521,29100.0],["2021-06-30",22.7746,23.1474,22.7746,22.89,34000.0],["2021-07-01",22.89,23.1562,22.8367,23.1474,30200.0],["2021-07-02",23.1651,23.1651,22.6059,22.7036,53100.0],["2021-07-06",22.7125,22.7125,22.1267,22.2332,28100.0],["2021-07-07",22.0734,22.3486,22.029,22.1,17000.0],["2021-07-08",21.7716,22.0557,21.6296,21.8071,31000.0],["2021-07-09",22.0912,22.8012,21.9847,22.7746,18400.0],["2021-07-12",22.4196,22.7746,22.3929,22.4817,25100.0],["2021-07-13",22.5704,22.5704,21.9492,22.0645,14600.0],["2021-07-14",22.0645,22.0645,21.7628,21.9314,16400.0],["2021-07-15",21.3811,22.3219,20.1474,22.2332,43100.0],["2021-07-16",22.4551,22.4551,22.0557,22.3486,29600.0],["2021-07-19",21.6829,21.958,21.1681,21.1681,32400.0],["2021-07-20",21.1504,22.0734,21.1504,21.2924,56200.0],["2021-07-21",21.5498,21.958,21.5409,21.5675,20700.0],["2021-07-22",21.0882,21.1237,20.9018,21.0172,24100.0],["2021-07-23",21.2391,21.2391,20.7155,21.2125,30800.0],["2021-07-26",21.0527,21.6829,21.0527,21.2125,32200.0],["2021-07-27",20.9107,21.3456,20.9107,21.2746,35700.0],["2021-07-28",21.1237,21.8427,20.9107,21.4166,44000.0],["2021-07-29",21.6829,21.9935,21.603,21.8427,15600.0],["2021-07-30",21.7184,22.2065,21.2391,21.603,20800.0],["2021-08-02",21.5498,21.7716,21.1592,21.2569,23100.0],["2021-08-03",21.1237,21.6385,21.1237,21.5409,15300.0],["2021-08-04",21.2391,22.4994,21.2391,21.5143,18600.0],["2021-08-05",21.4433,21.6296,21.3367,21.4965,44000.0],["2021-08-06",21.745,22.029,21.7361,21.8515,24700.0],["2021-08-09",21.6829,21.9758,21.603,21.7716,25500.0],["2021-08-10",21.7095,21.7628,21.5675,21.5853,12400.0],["2021-08-11",21.4965,21.6296,21.2746,21.4699,36200.0],["2021-08-12",21.3012,21.3101,20.9285,20.9906,24700.0],["2021-08-13",20.9906,21.1859,20.9196,21.1859,14200.0],["2021-08-16",20.893,21.1859,20.893,21.0971,24800.0],["2021-08-17",20.9729,20.9729,20.7155,20.8575,17200.0],["2021-08-18",21.2214,21.2214,20.6445,20.6445,17600.0],["2021-08-19",20.4847,20.5912,20.4314,20.5646,17300.0],["2021-08-20",20.4314,20.7687,20.3072,20.4936,79500.0],["2021-08-23",20.7421,20.7953,20.5468,20.7776,15000.0],["2021-08-24",20.7243,20.8486,20.6888,20.822,16500.0],["2021-08-25",20.9551,20.9551,20.7332,20.7332,14500.0],["2021-08-26",20.9018,20.9018,20.0587,20.1031,118700.0],["2021-08-27",20.3072,20.7865,20.0942,20.6888,86500.0],["2021-08-30",20.9018,20.9018,20.2362,20.2451,23900.0],["2021-08-31",20.1918,20.7243,20.1918,20.5823,38500.0],["2021-09-01",20.6622,20.822,20.4669,20.68,20600.0],["2021-09-02",20.8308,20.8308,20.4669,20.5912,12700.0],["2021-09-03",20.751,20.751,20.1652,20.4847,17400.0],["2021-09-07",20.4314,20.4669,20.2983,20.2983,13700.0],["2021-09-08",20.1741,20.4314,20.1119,20.1563,20400.0],["2021-09-09",20.3072,20.4758,20.1297,20.1386,31100.0],["2021-09-10",20.3441,20.7106,20.1117,20.2548,32200.0],["2021-09-13",20.4872,20.4872,20.1117,20.2458,21300.0],["2021-09-14",20.4246,20.4246,20.1117,20.2905,27000.0],["2021-09-15",20.4156,20.4961,20.3352,20.4156,28100.0],["2021-09-16",20.5229,20.5229,20.2458,20.3978,16000.0],["2021-09-17",20.4425,20.514,20.2369,20.2905,95600.0],["2021-09-20",19.9955,19.9955,19.6827,19.9866,25900.0],["2021-09-21",20.2369,20.2458,19.8704,19.8704,28100.0],["2021-09-22",20.8805,20.8805,19.9866,20.0224,33300.0],["2021-09-23",20.1296,20.4425,20.1028,20.3888,58400.0],["2021-09-24",20.3799,21.1218,20.3799,21.0503,26200.0],["2021-09-27",21.238,22.0782,21.2112,21.971,28900.0],["2021-09-28",21.971,22.0603,21.7296,21.7743,32900.0],["2021-09-29",21.7654,22.2481,21.7654,22.1676,15400.0],["2021-09-30",22.1676,22.2302,22.0425,22.114,54200.0],["2021-10-01",22.2212,22.695,22.1855,22.6056,21700.0],["2021-10-04",22.4536,22.7754,22.4536,22.6056,24300.0],["2021-10-05",22.6145,22.7397,22.5698,22.6682,71600.0],["2021-10-06",22.4983,22.8291,22.4536,22.8112,18900.0],["2021-10-07",22.9363,23.2492,22.8022,23.1508,31000.0],["2021-10-08",23.419,23.6514,23.1955,23.5978,49400.0],["2021-10-11",23.4816,23.9374,23.3296,23.3296,18700.0],["2021-10-12",23.2402,23.3564,23.0615,23.2313,34400.0],["2021-10-13",23.2492,23.4369,23.1508,23.4369,32700.0],["2021-10-14",23.6782,23.6782,23.4637,23.562,19200.0],["2021-10-15",23.8838,24.0179,23.4637,23.4637,38900.0],["2021-10-18",23.2939,23.714,23.124,23.5352,20400.0],["2021-10-19",23.5978,23.6782,23.5173,23.6782,30500.0],["2021-10-20",23.6425,23.9374,23.6425,23.9374,15800.0],["2021-10-21",24.1251,24.1251,23.7497,23.9464,25800.0],["2021-10-22",23.7765,24.0626,23.7765,23.9911,9000.0],["2021-10-25",24.0089,24.1341,23.9106,24.1162,13800.0],["2021-10-26",24.1341,24.6346,23.9553,24.3039,30700.0],["2021-10-27",24.1967,24.3129,23.9196,23.9196,25200.0],["2021-10-28",23.9196,24.1341,23.9196,24.0894,11100.0],["2021-10-29",24.0447,24.1967,23.9374,24.0179,26200.0],["2021-11-01",24.1341,24.9922,24.0,24.3933,25400.0],["2021-11-02",24.3486,24.5631,23.8481,24.0983,30400.0],["2021-11-03",24.4291,25.0279,24.4291,24.9922,33600.0],["2021-11-04",24.9832,24.9832,24.3218,24.7508,13800.0],["2021-11-05",24.876,25.0279,24.8581,25.0279,30000.0],["2021-11-08",25.0279,25.4838,24.9832,25.4838,31000.0],["2021-11-09",25.4391,25.4391,24.5363,25.2782,14200.0],["2021-11-10",25.2872,25.4749,25.1978,25.4123,13500.0],["2021-11-11",25.457,25.6983,25.171,25.6358,11600.0],["2021-11-12",25.5553,25.6358,25.0637,25.305,11300.0],["2021-11-15",25.314,25.314,24.6615,24.9922,87800.0],["2021-11-16",25.0101,25.0726,24.7777,24.8939,13300.0],["2021-11-17",24.4916,24.8402,24.4201,24.7508,87800.0],["2021-11-18",24.7955,25.2246,24.4827,25.0816,20400.0],["2021-11-19",24.8134,25.0726,24.6257,24.7598,111500.0],["2021-11-22",24.9922,25.4749,24.9922,25.3587,75400.0],["2021-11-23",25.3855,25.9218,25.3855,25.9218,59800.0],["2021-11-24",25.6894,25.9129,25.6,25.743,8000.0],["2021-11-26",25.1084,25.1084,24.0894,24.6078,25300.0],["2021-11-29",24.6436,24.6436,24.0089,24.0089,13000.0],["2021-11-30",23.7944,24.295,22.7575,23.6961,24900.0],["2021-12-01",24.1967,24.867,23.9106,23.9106,31000.0],["2021-12-02",24.581,24.8939,23.7318,24.7777,16200.0],["2021-12-03",24.8766,24.8766,23.9056,24.3551,16300.0],["2021-12-06",24.6698,24.9485,24.481,24.6967,12900.0],["2021-12-07",24.8226,24.8226,24.3731,24.5529,11800.0],["2021-12-08",24.5079,24.5079,24.0764,24.2382,11700.0],["2021-12-09",24.0674,24.6158,24.0584,24.2472,16300.0],["2021-12-10",22.5211,24.49,22.5211,24.1573,12800.0],["2021-12-13",23.9595,24.6248,23.2763,23.9865,20200.0],["2021-12-14",23.9775,24.1663,23.3392,23.8876,53400.0],["2021-12-15",23.6898,24.463,23.3841,24.3551,19200.0],["2021-12-16",24.6158,24.6158,23.8516,24.1393,22600.0],["2021-12-17",24.1663,24.1663,22.9526,22.9616,174800.0],["2021-12-20",23.0245,23.8067,22.3413,23.2852,41700.0],["2021-12-21",23.6359,24.436,23.492,23.7438,22400.0],["2021-12-22",23.1504,23.9955,22.2693,23.6898,30400.0],["2021-12-23",23.7348,24.2652,23.7078,23.8966,23000.0],["2021-12-27",23.7617,24.2562,23.7617,24.1933,13200.0],["2021-12-28",24.2832,24.445,24.1483,24.3191,28900.0],["2021-12-29",24.1663,24.6698,24.1483,24.418,18800.0],["2021-12-30",24.1573,24.3551,23.9685,24.1034,10700.0],["2021-12-31",23.555,24.0225,23.3752,23.7348,16600.0],["2022-01-03",23.8876,24.3371,23.8876,24.3281,26800.0],["2022-01-04",24.3911,25.0654,24.3911,24.5439,11700.0],["2022-01-05",24.6967,25.0923,24.3281,24.5709,14700.0],["2022-01-06",24.5169,25.1463,24.3641,24.9754,12000.0],["2022-01-07",24.9844,25.2272,24.499,24.5439,25700.0],["2022-01-10",24.4091,24.7237,24.2292,24.6428,30700.0],["2022-01-11",24.5439,24.9844,24.1843,24.7057,20200.0],["2022-01-12",24.8136,25.1643,24.6788,24.7057,23100.0],["2022-01-13",24.7057,25.0833,24.6428,24.8136,18600.0],["2022-01-14",24.8046,25.1732,24.6338,25.0564,31000.0],["2022-01-18",25.0384,25.5239,24.6967,25.0564,31000.0],["2022-01-19",25.2631,25.389,24.5799,24.7687,15800.0],["2022-01-20",24.7687,24.7687,23.5909,23.8247,14900.0],["2022-01-21",23.519,24.5349,23.519,24.2742,90100.0],["2022-01-24",24.0225,24.8406,23.6808,24.6878,34800.0],["2022-01-25",24.4091,24.9934,23.7348,24.6788,28800.0],["2022-01-26",25.6677,25.9644,24.5529,24.7687,52700.0],["2022-01-27",24.8136,25.4519,24.6428,24.9575,24900.0],["2022-01-28",24.7057,25.0384,24.418,24.8676,27700.0],["2022-01-31",24.6518,25.1373,23.3392,24.8676,32300.0],["2022-02-01",24.6608,24.9035,24.499,24.8316,38300.0],["2022-02-02",24.6518,24.9395,24.6158,24.8136,23700.0],["2022-02-03",24.6698,24.9215,24.6698,24.8136,20300.0],["2022-02-04",24.8496,25.0923,24.8136,25.0384,22300.0],["2022-02-07",24.9934,25.389,24.8676,24.9395,19000.0],["2022-02-08",25.1732,25.3531,25.1643,25.2811,13600.0],["2022-02-09",25.2631,25.3081,24.7777,24.8496,29000.0],["2022-02-10",24.8496,24.9035,24.7237,24.7597,27700.0],["2022-02-11",25.0923,25.0923,24.7507,24.9215,12500.0],["2022-02-14",24.9934,25.1642,24.7237,24.7597,27100.0],["2022-02-15",25.0384,25.2182,25.0114,25.1732,14900.0],["2022-02-16",25.1013,25.1912,24.8945,25.1283,34200.0],["2022-02-17",24.9575,25.2721,24.9575,25.1373,14800.0],["2022-02-18",24.8676,25.2991,24.8676,24.9665,22100.0],["2022-02-22",25.0204,25.2362,24.7597,25.0564,79500.0],["2022-02-23",25.3441,25.398,24.9485,25.0474,27600.0],["2022-02-24",24.472,24.8945,23.9326,24.6248,60200.0],["2022-02-25",24.6518,25.425,24.6518,25.416,18400.0],["2022-02-28",25.5329,25.5329,25.2002,25.2362,21800.0],["2022-03-01",24.9485,24.9485,23.9056,24.2742,46600.0],["2022-03-02",24.508,25.3081,24.1393,25.0743,13400.0],["2022-03-03",25.2182,25.2182,24.7057,25.1193,10000.0],["2022-03-04",24.9746,24.9746,24.3236,24.3236,6900.0],["2022-03-07",24.405,24.405,23.6906,24.0161,14200.0],["2022-03-08",24.197,24.414,23.6906,23.7449,12800.0],["2022-03-09",24.1789,24.3055,23.8624,24.2512,13200.0],["2022-03-10",24.206,24.5316,24.0523,24.3688,16300.0],["2022-03-11",24.622,24.7938,24.3055,24.631,23300.0],["2022-03-14",24.9023,25.5895,24.8299,25.0379,14400.0],["2022-03-15",25.1193,25.1193,24.3055,24.3959,14500.0],["2022-03-16",24.6129,24.8571,24.3417,24.7395,22700.0],["2022-03-17",24.5768,24.9656,24.4683,24.6401,21100.0],["2022-03-18",24.6401,24.8571,23.781,24.7938,61000.0],["2022-03-21",24.9565,25.264,24.4502,24.6943,29000.0],["2022-03-22",24.9475,24.9475,24.5135,24.5135,14900.0],["2022-03-23",24.414,24.414,23.9076,23.9619,12300.0],["2022-03-24",24.3055,24.3055,23.8172,23.9076,6500.0],["2022-03-25",24.0794,24.4773,24.0794,24.1518,10600.0],["2022-03-28",23.9709,24.0523,23.6454,24.0342,12300.0],["2022-03-29",24.2332,24.5406,24.1247,24.1247,14100.0],["2022-03-30",24.3145,24.3145,23.5912,23.6364,14800.0],["2022-03-31",23.6183,24.0161,23.4736,23.8353,23200.0],["2022-04-01",23.7268,24.1789,23.6092,23.7178,17000.0],["2022-04-04",23.4284,23.4917,23.3651,23.4194,10400.0],["2022-04-05",23.1843,23.3741,22.904,22.9672,16100.0],["2022-04-06",22.904,23.0667,22.6056,22.7683,13000.0],["2022-04-07",22.4609,22.4971,22.0902,22.2348,11300.0],["2022-04-08",22.1987,22.3343,22.0992,22.2529,14600.0],["2022-04-11",22.2348,22.5061,22.2348,22.4247,18100.0],["2022-04-12",22.4971,22.7141,22.4157,22.5423,19300.0],["2022-04-13",22.5875,22.7774,22.4699,22.5513,12200.0],["2022-04-14",22.7322,23.0577,22.2439,22.6056,20700.0],["2022-04-18",22.7864,22.7864,22.2981,22.3976,9900.0],["2022-04-19",22.4338,22.9853,22.4338,22.8768,11700.0],["2022-04-20",23.121,23.5007,23.121,23.2204,22500.0],["2022-04-21",23.4103,23.7901,22.8678,22.8678,15100.0],["2022-04-22",22.6508,23.0305,22.3614,22.4609,15900.0],["2022-04-25",22.6056,23.5007,22.6056,22.8949,26800.0],["2022-04-26",23.5098,24.1337,22.271,23.3651,36400.0],["2022-04-27",23.5731,24.2241,23.2837,24.0071,24700.0],["2022-04-28",23.8353,23.989,23.3742,23.763,18600.0],["2022-04-29",23.6364,23.9348,22.9944,23.1571,31900.0],["2022-05-02",23.5912,23.9257,23.3742,23.7087,63800.0],["2022-05-03",23.8353,24.3688,23.6364,24.0071,33500.0],["2022-05-04",23.5188,24.6401,23.5188,24.622,17400.0],["2022-05-05",24.4954,24.5948,23.7268,24.0885,21500.0],["2022-05-06",24.0523,24.1879,23.7449,23.9619,24800.0],["2022-05-09",23.6092,24.0523,23.4646,24.0342,32200.0],["2022-05-10",24.2241,24.5135,23.6454,23.9438,46000.0],["2022-05-11",24.0704,24.5135,23.5912,23.7449,35900.0],["2022-05-12",23.5098,23.6183,23.2747,23.5459,17400.0],["2022-05-13",23.6635,23.6635,23.0486,23.1752,28200.0],["2022-05-16",23.1571,23.4646,23.0667,23.4013,36900.0],["2022-05-17",23.6725,24.3778,23.564,24.2965,28100.0],["2022-05-18",24.0614,24.5948,23.4013,23.6906,21100.0],["2022-05-19",23.4917,23.6002,23.0215,23.1119,33000.0],["2022-05-20",23.3109,23.3289,22.9492,23.2566,17500.0],["2022-05-23",23.5821,24.197,23.5821,23.8715,15700.0],["2022-05-24",23.8443,24.0975,23.6454,23.9438,14600.0],["2022-05-25",23.9076,24.3778,23.9076,23.98,24900.0],["2022-05-26",23.98,24.3326,23.7358,24.0071,22900.0],["2022-05-27",23.8715,24.405,23.8715,24.3959,15000.0],["2022-05-31",24.1337,24.8119,23.9529,24.6853,62300.0],["2022-06-01",24.631,24.8299,24.188,24.7305,16900.0],["2022-06-02",24.6853,24.9565,24.2241,24.9565,31500.0],["2022-06-03",24.7201,24.9565,24.3836,24.3836,15700.0],["2022-06-06",24.4927,24.7383,24.4108,24.5382,17300.0],["2022-06-07",24.4654,24.5382,24.3108,24.4199,24700.0],["2022-06-08",24.4199,24.5564,24.2198,24.3472,14500.0],["2022-06-09",24.3017,24.3836,23.9379,24.047,16300.0],["2022-06-10",23.6923,23.6923,23.1739,23.2467,15900.0],["2022-06-13",22.8101,23.9834,22.8101,23.5559,31200.0],["2022-06-14",23.2285,24.1107,23.2285,24.0198,17300.0],["2022-06-15",24.1289,24.5564,23.6832,24.3472,41500.0],["2022-06-16",23.947,23.947,23.6378,23.6742,24100.0],["2022-06-17",23.8015,24.4745,23.7924,24.0016,45400.0],["2022-06-21",24.1744,25.4386,24.1289,25.2476,50900.0],["2022-06-22",25.0111,25.3749,24.9293,25.193,34600.0],["2022-06-23",25.193,25.4568,24.7837,24.8656,23000.0],["2022-06-24",25.3294,25.866,25.002,25.384,105200.0],["2022-06-27",25.6659,25.9661,25.2385,25.4204,35300.0],["2022-06-28",25.5022,25.7751,23.9561,25.4204,25100.0],["2022-06-29",25.5477,25.5477,24.9474,25.1384,11200.0],["2022-06-30",24.9111,25.4386,24.8747,25.3658,14200.0],["2022-07-01",25.4659,26.3572,25.2112,25.7296,21700.0],["2022-07-05",25.4386,25.4749,24.9293,25.4659,20400.0],["2022-07-06",25.384,25.4659,25.1748,25.384,17900.0],["2022-07-07",25.4659,25.4659,25.284,25.3931,24300.0],["2022-07-08",25.3203,25.4659,25.1475,25.4295,33600.0],["2022-07-11",25.4022,25.4022,25.2476,25.2931,14200.0],["2022-07-12",25.3294,25.4659,25.2749,25.3385,18200.0],["2022-07-13",25.193,25.766,25.1748,25.5204,32700.0],["2022-07-14",25.2476,25.4295,25.2294,25.4204,12700.0],["2022-07-15",25.7023,26.4754,25.7023,26.4481,20900.0],["2022-07-18",26.8392,28.1034,26.8392,27.8942,47900.0],["2022-07-19",28.0124,29.0856,28.0124,28.831,28700.0],["2022-07-20",28.5672,29.213,28.358,29.0311,28800.0],["2022-07-21",28.8401,29.1311,28.74,28.8856,30500.0],["2022-07-22",28.7309,29.0129,28.5763,28.7127,19700.0],["2022-07-25",28.5581,29.4767,28.5309,29.1038,29300.0],["2022-07-26",28.5672,29.2766,28.2125,29.1402,24900.0],["2022-07-27",28.7309,29.8314,28.6673,29.7678,29100.0],["2022-07-28",29.6313,29.7041,28.8128,29.0493,22000.0],["2022-07-29",29.0947,29.5586,28.9947,29.4585,33500.0],["2022-08-01",29.4222,30.1497,28.9765,30.0952,27900.0],["2022-08-02",30.0224,30.8319,29.7223,30.2134,32800.0],["2022-08-03",30.1861,30.4226,30.0042,30.1043,12000.0],["2022-08-04",30.3044,30.3044,29.7769,29.9497,17000.0],["2022-08-05",29.8678,30.3589,29.8678,30.1407,14600.0],["2022-08-08",30.0406,30.1407,29.595,29.6859,22900.0],["2022-08-09",29.6768,29.8951,29.1493,29.8405,25000.0],["2022-08-10",30.0952,30.2771,29.7769,29.8769,24100.0],["2022-08-11",29.9679,29.986,29.4585,29.8132,22500.0],["2022-08-12",29.7769,30.3044,29.6131,30.3044,38100.0],["2022-08-15",30.0588,30.4226,29.8405,30.3589,29900.0],["2022-08-16",30.2407,30.8501,30.1134,30.7136,27400.0],["2022-08-17",30.4772,30.5954,29.8132,30.3408,33500.0],["2022-08-18",30.1407,30.3317,29.6586,30.0042,54800.0],["2022-08-19",29.9224,30.4863,29.5677,30.4863,46400.0],["2022-08-22",30.3317,30.6773,30.3317,30.5772,38700.0],["2022-08-23",30.5136,30.7136,30.4226,30.5317,33800.0],["2022-08-24",30.3407,30.6045,30.2953,30.5226,42600.0],["2022-08-25",30.559,30.6954,30.559,30.6409,16900.0],["2022-08-26",30.8501,30.8501,30.3044,30.3408,20700.0],["2022-08-29",30.3226,30.3226,29.6132,29.6132,13800.0],["2022-08-30",29.795,30.0679,27.8669,29.122,17100.0],["2022-08-31",29.0493,29.2312,28.6673,29.0402,37800.0],["2022-09-01",29.0765,29.4403,28.2944,28.9583,35600.0],["2022-09-02",29.2312,29.4403,28.9401,29.0584,36400.0],["2022-09-06",28.4581,29.1038,28.3762,28.9492,29500.0],["2022-09-07",28.8947,29.2312,28.8219,28.8856,37300.0],["2022-09-08",28.8401,28.9674,28.5763,28.9219,37700.0],["2022-09-09",29.1688,29.5894,28.8488,29.2877,39100.0],["2022-09-12",30.6227,30.6227,29.2877,29.4797,18100.0],["2022-09-13",29.178,29.2968,28.9402,29.242,44500.0],["2022-09-14",29.2145,29.5437,29.0957,29.5163,33900.0],["2022-09-15",29.37,29.6992,29.306,29.5803,51400.0],["2022-09-16",29.3517,30.1655,28.8762,30.0832,104800.0],["2022-09-19",29.7997,30.4124,28.8396,30.3209,35400.0],["2022-09-20",30.1655,30.4124,29.8637,30.2112,40800.0],["2022-09-21",30.2478,30.7507,30.2386,30.3484,46300.0],["2022-09-22",30.5038,31.025,29.5803,29.7723,19700.0],["2022-09-23",28.9677,29.1597,28.6659,29.1322,13300.0],["2022-09-26",29.0408,30.961,28.291,29.2877,54700.0],["2022-09-27",29.4248,29.434,28.6019,28.7208,37300.0],["2022-09-28",28.7116,29.6992,28.6293,29.4706,53800.0],["2022-09-29",29.306,29.3151,28.7208,28.9768,26400.0],["2022-09-30",29.1231,29.1963,28.3093,28.4465,26400.0],["2022-10-03",28.7939,29.0774,28.4739,28.8762,37700.0],["2022-10-04",29.0042,29.9643,28.9677,29.9552,36100.0],["2022-10-05",29.5803,29.7723,29.4066,29.6077,22300.0],["2022-10-06",29.306,29.9918,29.306,29.7632,28600.0],["2022-10-07",29.626,30.8147,29.178,29.9095,39000.0],["2022-10-10",29.9003,30.2569,28.9859,30.0741,24200.0],["2022-10-11",30.3758,30.4124,29.7174,30.2844,29400.0],["2022-10-12",30.3941,30.5861,30.1106,30.2112,13700.0],["2022-10-13",30.1289,31.5462,30.0192,31.5096,47100.0],["2022-10-14",31.4456,31.9394,31.4091,31.8388,30900.0],["2022-10-17",32.0034,32.7075,32.0034,32.2686,66900.0],["2022-10-18",32.5338,32.5338,31.3816,31.6194,45300.0],["2022-10-19",31.4365,31.8205,31.1988,31.7199,37500.0],["2022-10-20",31.6468,31.7474,30.7324,30.8696,24300.0],["2022-10-21",31.0799,31.7199,29.9826,31.2993,53300.0],["2022-10-24",31.1347,31.1439,30.9519,31.089,28800.0],["2022-10-25",30.8604,31.4639,30.5587,31.1805,29300.0],["2022-10-26",31.4091,32.36,31.4091,31.7291,24600.0],["2022-10-27",32.0948,32.296,31.7199,31.912,48600.0],["2022-10-28",31.7382,32.5429,31.6834,32.1223,69100.0],["2022-10-31",32.232,32.5246,32.232,32.3874,38100.0],["2022-11-01",32.4057,32.4057,31.8662,31.9668,23600.0],["2022-11-02",31.7199,32.5703,31.7199,31.9303,35600.0],["2022-11-03",31.8937,31.9303,31.4456,31.7382,18100.0],["2022-11-04",31.9943,32.3783,31.6468,32.296,17400.0],["2022-11-07",32.6343,32.8446,32.2411,32.3783,22900.0],["2022-11-08",32.5886,32.6435,32.0217,32.1223,25500.0],["2022-11-09",32.2046,32.3692,31.7931,31.9668,20300.0],["2022-11-10",32.4789,33.1281,32.2229,32.5978,35400.0],["2022-11-11",32.8081,32.8081,31.6285,31.7291,27600.0],["2022-11-14",31.8937,32.104,31.6011,31.6651,28100.0],["2022-11-15",31.9211,32.5612,31.7108,32.4789,29900.0],["2022-11-16",32.3326,32.5429,31.9028,31.976,21700.0],["2022-11-17",31.9211,32.2229,31.4548,32.2229,22400.0],["2022-11-18",32.6892,32.6892,31.8845,32.1588,29700.0],["2022-11-21",31.9303,32.6709,31.9303,32.5795,17800.0],["2022-11-22",32.3143,32.9087,31.6102,32.7258,28400.0],["2022-11-23",32.8629,32.8629,31.9303,32.4515,23600.0],["2022-11-25",32.424,32.7349,32.424,32.552,3200.0],["2022-11-28",32.4332,32.4332,31.7931,31.9028,18000.0],["2022-11-29",31.8388,31.8937,31.7017,31.7748,14900.0],["2022-11-30",31.848,32.2229,31.6559,32.1863,50100.0],["2022-12-01",32.0857,32.36,31.8388,32.0948,29600.0],["2022-12-02",31.9478,32.4072,31.9478,32.3521,16100.0],["2022-12-05",32.0305,32.0305,30.0918,30.3215,35400.0],["2022-12-06",30.4409,30.6063,30.2572,30.5328,53700.0],["2022-12-07",30.4869,30.5696,30.3215,30.4869,27800.0],["2022-12-08",30.3858,30.5328,30.1929,30.3123,23800.0],["2022-12-09",30.1469,30.3766,30.1469,30.2664,25300.0],["2022-12-12",30.395,30.4961,30.2296,30.3399,41100.0],["2022-12-13",30.7809,30.7809,29.761,30.0642,74800.0],["2022-12-14",30.0367,30.1929,29.2189,29.5405,37600.0],["2022-12-15",29.6324,29.6324,28.9157,29.1821,31000.0],["2022-12-16",28.7411,29.8529,28.7411,29.7518,126800.0],["2022-12-19",29.5221,30.0458,29.5221,29.9264,30700.0],["2022-12-20",29.8988,30.1929,29.8896,30.0734,50400.0],["2022-12-21",30.3307,30.588,30.3215,30.4593,27400.0],["2022-12-22",30.3123,30.3123,29.6507,29.9815,28800.0],["2022-12-23",29.9264,30.5053,29.9264,30.4593,12800.0],["2022-12-27",30.735,30.735,30.1837,30.2388,23600.0],["2022-12-28",30.248,30.248,29.8988,29.9723,17900.0],["2022-12-29",30.0091,30.4134,30.0091,30.2572,15100.0],["2022-12-30",30.1653,30.1745,29.8437,29.8621,17100.0],["2023-01-03",29.9815,29.9815,29.4118,29.7794,37100.0],["2023-01-04",29.8253,29.8621,29.2281,29.274,30100.0],["2023-01-05",29.0903,29.0903,28.64,28.787,43300.0],["2023-01-06",28.7595,29.7059,28.7595,29.6507,68100.0],["2023-01-09",29.5405,29.5864,28.8514,28.9984,29200.0],["2023-01-10",28.9249,29.5772,28.7962,29.3659,22300.0],["2023-01-11",29.2832,29.5956,29.0351,29.2556,28800.0],["2023-01-12",29.2924,29.8621,29.1913,29.6691,20300.0],["2023-01-13",29.4302,30.2388,29.4119,30.1469,23800.0],["2023-01-17",30.0826,30.1561,29.8529,29.9999,33100.0],["2023-01-18",29.9264,30.0734,29.1638,29.2648,23600.0],["2023-01-19",29.0351,29.2648,28.9708,29.2005,23500.0],["2023-01-20",29.4578,29.5589,29.1913,29.3751,24700.0],["2023-01-23",29.5129,29.6324,29.3108,29.3843,16400.0],["2023-01-24",29.1821,29.5129,29.0719,29.2281,21000.0],["2023-01-25",29.0351,29.5681,28.98,29.0443,27100.0],["2023-01-26",29.2648,29.4302,28.787,29.4302,24800.0],["2023-01-27",29.3659,29.614,29.2648,29.3659,20800.0],["2023-01-30",29.3659,29.467,29.2005,29.3475,15700.0],["2023-01-31",29.2373,29.8988,29.2373,29.8345,91200.0],["2023-02-01",29.7059,30.2296,29.7059,29.8713,34100.0],["2023-02-02",30.0091,30.1653,29.8529,30.0918,41700.0],["2023-02-03",30.0826,30.8544,30.0826,30.8177,43700.0],["2023-02-06",30.5788,30.882,30.3215,30.7625,24900.0],["2023-02-07",30.4409,31.1576,30.4409,31.0658,25300.0],["2023-02-08",30.836,30.9095,30.7442,30.7901,15400.0],["2023-02-09",30.7533,30.7533,30.4685,30.5696,33200.0],["2023-02-10",30.7074,30.8636,30.2939,30.8085,15800.0],["2023-02-13",30.6707,31.2955,30.5788,30.9555,22600.0],["2023-02-14",30.8452,30.9555,30.588,30.735,19100.0],["2023-02-15",30.5328,31.2036,30.5328,31.0474,21500.0],["2023-02-16",30.8728,31.2955,30.7442,31.2679,28000.0],["2023-02-17",31.2863,31.6997,31.2495,31.6079,22100.0],["2023-02-21",31.5803,31.5803,31.0566,31.1301,18300.0],["2023-02-22",31.2403,31.3414,31.0106,31.176,24300.0],["2023-02-23",31.3598,31.4425,31.0106,31.3414,17900.0],["2023-02-24",31.2955,31.5527,31.0106,31.4792,22700.0],["2023-02-27",31.6538,31.8927,31.369,31.6906,24900.0],["2023-02-28",31.6079,32.9494,31.5987,32.7748,124300.0],["2023-03-01",32.6645,33.4455,32.2051,33.3169,77300.0],["2023-03-02",33.1423,33.8682,32.7564,33.3445,86200.0],["2023-03-03",33.2983,34.0278,32.9012,33.5938,76600.0],["2023-03-06",33.76,33.76,31.9501,32.2087,69700.0],["2023-03-07",32.1532,32.6796,32.0794,32.3841,35800.0],["2023-03-08",32.2918,32.6888,32.0979,32.3379,21400.0],["2023-03-09",32.1717,32.1717,30.0202,30.528,37800.0],["2023-03-10",30.2326,30.8974,29.5677,30.565,31000.0],["2023-03-13",30.0109,30.0109,27.2407,27.3423,74900.0],["2023-03-14",28.1918,28.9582,27.4808,27.7209,179700.0],["2023-03-15",27.1668,28.4319,27.056,28.2934,44300.0],["2023-03-16",27.8778,29.7616,27.7116,29.5585,82600.0],["2023-03-17",29.4292,29.4292,27.6562,27.9517,96600.0],["2023-03-20",28.3673,28.8567,27.8409,27.9887,50400.0],["2023-03-21",28.5427,29.0414,28.3303,28.6443,90800.0],["2023-03-22",28.8105,28.8105,27.6932,27.7855,43000.0],["2023-03-23",27.9794,27.9794,26.9175,27.2869,26500.0],["2023-03-24",27.1114,28.0718,27.1114,27.8963,62300.0],["2023-03-27",28.3765,28.3857,26.779,27.9333,34900.0],["2023-03-28",27.961,28.2472,27.5362,27.7855,32500.0],["2023-03-29",27.1945,27.7947,27.1299,27.2776,41000.0],["2023-03-30",27.3146,27.4254,26.0218,26.4927,25900.0],["2023-03-31",26.7051,27.1945,26.0587,27.0652,79900.0],["2023-04-03",27.0283,27.5547,27.0283,27.4069,52700.0],["2023-04-04",27.5639,27.5639,26.4466,26.9267,48100.0],["2023-04-05",26.5666,27.1484,26.5481,27.0745,35100.0],["2023-04-06",26.9083,27.2222,26.7143,27.0837,29000.0],["2023-04-10",26.9729,27.6008,26.9729,27.2869,43100.0],["2023-04-11",27.2776,27.4993,26.7975,26.8159,32600.0],["2023-04-12",26.8621,26.9083,26.4096,26.8252,40100.0],["2023-04-13",26.8344,27.2038,26.3265,26.8806,39500.0],["2023-04-14",27.056,27.056,26.1511,26.3357,22800.0],["2023-04-17",26.5112,26.6866,25.9664,26.5943,21600.0],["2023-04-18",26.6035,26.6035,26.068,26.3173,46100.0],["2023-04-19",26.4096,27.2592,26.4096,26.9175,21700.0],["2023-04-20",27.4346,27.4346,26.2434,26.6128,28200.0],["2023-04-21",26.502,26.6959,26.0033,26.1788,23100.0],["2023-04-24",26.4004,26.6312,26.0957,26.345,26200.0],["2023-04-25",26.188,27.2869,26.188,27.2407,27300.0],["2023-04-26",27.1114,27.9887,27.1022,27.961,49100.0],["2023-04-27",28.0164,28.7089,27.4716,28.2103,34900.0],["2023-04-28",28.0441,28.515,27.5177,28.1272,42900.0],["2023-05-01",28.1733,29.263,28.081,28.7643,60200.0],["2023-05-02",28.6166,28.6166,26.5666,26.7975,37700.0],["2023-05-03",26.899,28.1456,26.899,26.9267,27800.0],["2023-05-04",26.5758,26.8806,25.8833,26.8806,37000.0],["2023-05-05",27.3884,28.1272,27.1853,28.0071,29000.0],["2023-05-08",28.1179,28.2287,26.9821,27.2038,26700.0],["2023-05-09",27.1114,27.1114,26.4281,26.899,19600.0],["2023-05-10",27.2961,27.2961,26.5389,26.9914,31700.0],["2023-05-11",26.6035,27.7209,26.3635,26.4004,19800.0],["2023-05-12",27.4254,27.4254,26.4835,27.0652,18200.0],["2023-05-15",27.4531,27.5824,27.0283,27.0283,15600.0],["2023-05-16",26.6312,27.3238,26.5389,26.9083,27700.0],["2023-05-17",27.2222,28.515,27.1761,28.3026,32600.0],["2023-05-18",28.1087,28.5889,27.9702,27.9702,23100.0],["2023-05-19",28.0718,28.0718,27.0837,27.5362,21700.0],["2023-05-22",27.3792,28.0256,27.3792,27.8594,22700.0],["2023-05-23",27.7024,28.3673,27.7024,27.9794,28200.0],["2023-05-24",28.0164,28.0164,27.4438,27.5362,41900.0],["2023-05-25",27.4715,27.5454,27.1853,27.4623,16100.0],["2023-05-26",27.2961,27.8963,27.2961,27.6932,14500.0],["2023-05-30",27.2499,27.9055,27.2499,27.767,12300.0],["2023-05-31",27.767,27.9148,27.4438,27.767,32800.0],["2023-06-01",27.7486,28.9213,27.7486,28.1826,20200.0],["2023-06-02",28.6935,30.2819,28.2197,30.0589,30900.0],["2023-06-05",29.966,29.966,28.6563,28.7678,21000.0],["2023-06-06",28.647,30.4584,28.647,29.8917,36100.0],["2023-06-07",30.1983,31.7309,30.1983,31.3501,47100.0],["2023-06-08",31.2108,31.2108,30.3005,30.5884,26600.0],["2023-06-09",30.5884,30.5884,29.901,29.9939,13700.0],["2023-06-12",29.7524,30.7092,29.13,29.7989,24800.0],["2023-06-13",30.0218,30.5141,29.8453,30.384,22600.0],["2023-06-14",30.3376,30.8485,29.4923,29.5945,26600.0],["2023-06-15",29.706,30.4955,28.3869,30.2912,27100.0],["2023-06-16",30.6349,30.6349,29.6038,29.9103,42200.0],["2023-06-20",29.9103,30.0775,29.1672,29.7245,24900.0],["2023-06-21",30.4212,30.4212,29.4552,29.6131,17100.0],["2023-06-22",29.4923,29.6038,28.4705,28.6935,31700.0],["2023-06-23",28.229,29.5573,28.1454,28.7956,271900.0],["2023-06-26",28.6935,29.0743,28.0711,28.2383,33100.0],["2023-06-27",28.3684,28.9721,28.0061,28.4612,31100.0],["2023-06-28",28.6099,28.6099,27.9318,28.0525,18600.0],["2023-06-29",28.2012,28.7028,28.164,28.3591,22500.0],["2023-06-30",28.4612,28.7028,28.2197,28.4612,21400.0],["2023-07-03",28.4427,28.7678,28.4427,28.7678,7600.0],["2023-07-05",28.4427,28.7771,28.3033,28.3405,17900.0],["2023-07-06",27.8668,27.9225,27.3094,27.6996,17700.0],["2023-07-07",27.5231,28.5913,27.5231,28.229,26500.0],["2023-07-10",28.0711,28.9628,27.9689,28.7399,30600.0],["2023-07-11",28.647,29.5945,28.647,29.5295,19300.0],["2023-07-12",29.771,29.9939,29.7524,29.9846,20800.0],["2023-07-13",29.6688,30.0589,29.6595,29.8174,15800.0],["2023-07-14",30.0218,30.0218,29.2508,29.3623,15700.0],["2023-07-17",29.4366,30.3469,29.4366,30.0775,20800.0],["2023-07-18",30.5512,31.0436,30.4119,30.9507,17400.0],["2023-07-19",30.3933,30.9692,30.3933,30.5605,48400.0],["2023-07-20",30.3748,30.8485,30.2169,30.7185,28100.0],["2023-07-21",30.9414,31.0343,30.3469,30.5884,31500.0],["2023-07-24",30.6163,30.9321,30.542,30.8299,56500.0],["2023-07-25",30.2819,30.9228,30.1332,30.319,28900.0],["2023-07-26",30.6349,30.9971,30.3748,30.6813,87900.0],["2023-07-27",31.0621,31.0621,29.8639,29.9103,27100.0],["2023-07-28",30.2168,30.2726,29.4273,29.5016,23400.0],["2023-07-31",29.7338,30.9321,29.7245,30.124,32800.0],["2023-08-01",29.9568,30.0496,29.5945,29.7245,24300.0],["2023-08-02",29.5945,30.0589,29.353,29.8174,33000.0],["2023-08-03",29.7338,30.1983,29.6874,29.706,18000.0],["2023-08-04",29.7153,29.7245,29.5388,29.6038,17700.0],["2023-08-07",29.5666,30.1054,29.3437,29.8824,32000.0],["2023-08-08",29.4366,29.836,29.2415,29.548,21300.0],["2023-08-09",29.5666,29.8174,29.3808,29.4366,19500.0],["2023-08-10",29.6038,29.6688,28.9721,29.288,26800.0],["2023-08-11",29.2415,29.418,29.2229,29.3716,25800.0],["2023-08-14",29.3251,29.6409,29.0093,29.5852,26600.0],["2023-08-15",29.3901,29.4366,28.3684,28.452,32300.0],["2023-08-16",28.5727,28.9814,28.0711,28.1083,21700.0],["2023-08-17",28.2662,28.4798,28.1176,28.1454,16200.0],["2023-08-18",27.9225,28.9536,27.9225,28.6842,66300.0],["2023-08-21",29.0,29.0,28.0432,28.0804,21400.0],["2023-08-22",28.1361,28.1547,27.5045,27.5602,24200.0],["2023-08-23",27.7553,27.9411,27.458,27.9225,22800.0],["2023-08-24",27.8668,28.0897,27.7367,27.9504,24600.0],["2023-08-25",28.3405,28.3405,27.9039,27.9039,11700.0],["2023-08-28",28.099,28.2476,28.099,28.2104,16800.0],["2023-08-29",28.1083,28.5077,28.099,28.3869,19800.0],["2023-08-30",28.3405,28.3962,28.099,28.1733,13100.0],["2023-08-31",28.1176,28.6099,28.1176,28.3405,26100.0],["2023-09-01",28.7956,28.9814,28.6192,28.6842,26100.0],["2023-09-05",28.5541,28.935,28.3312,28.7028,24200.0],["2023-09-06",28.6099,28.7399,28.0897,28.099,25300.0],["2023-09-07",28.0247,28.3405,27.7924,27.8203,32100.0],["2023-09-08",27.8203,28.2318,27.8203,28.1008,13400.0],["2023-09-11",28.2131,28.5217,28.1944,28.344,17800.0],["2023-09-12",28.4843,28.69,28.2224,28.2505,26700.0],["2023-09-13",28.1008,28.185,27.8203,27.8297,17200.0],["2023-09-14",28.1008,28.3814,28.0541,28.3627,67800.0],["2023-09-15",28.3627,28.6526,28.1757,28.2972,51600.0],["2023-09-18",28.4001,28.4001,27.7361,27.7361,19000.0],["2023-09-19",27.9606,27.9606,27.3527,27.3808,15800.0],["2023-09-20",28.026,28.026,27.2499,27.306,19900.0],["2023-09-21",26.9787,27.4369,26.8384,26.9319,54200.0],["2023-09-22",27.0161,27.6613,26.7917,26.9693,21200.0],["2023-09-25",26.8852,27.5117,26.8852,27.465,18100.0],["2023-09-26",27.3808,27.7268,27.3527,27.4088,19100.0],["2023-09-27",27.5117,27.6894,27.3527,27.493,20600.0],["2023-09-28",27.6146,28.185,27.6146,27.811,21100.0],["2023-09-29",28.0915,28.3814,27.8858,27.8951,40200.0],["2023-10-02",28.1289,28.2692,27.3527,27.6987,28000.0],["2023-10-03",27.6613,28.1289,27.493,27.6707,29300.0],["2023-10-04",27.6333,28.0541,27.6333,27.9606,17600.0],["2023-10-05",27.8764,28.5591,27.8764,28.4843,37000.0],["2023-10-06",28.4188,28.4749,28.0447,28.2131,20600.0],["2023-10-09",27.8951,28.6526,27.3901,28.2131,33400.0],["2023-10-10",28.4375,28.4375,28.2692,28.2692,16400.0],["2023-10-11",28.3253,28.7835,28.2879,28.3627,14100.0],["2023-10-12",27.9512,27.998,27.811,27.8858,16200.0],["2023-10-13",27.7268,27.7829,27.2686,27.2966,26400.0],["2023-10-16",27.5772,27.9699,27.5772,27.9045,15300.0],["2023-10-17",28.0634,28.6993,28.026,28.2224,23900.0],["2023-10-18",28.2692,28.2692,27.8484,28.2224,31200.0],["2023-10-19",28.0541,28.8396,28.0541,28.4281,38300.0],["2023-10-20",28.5217,28.5217,27.4369,27.493,25100.0],["2023-10-23",27.2592,27.6987,27.2592,27.4182,15800.0],["2023-10-24",27.6052,27.6052,25.604,25.6788,31900.0],["2023-10-25",25.3141,25.4825,24.4258,25.1365,31600.0],["2023-10-26",25.2019,26.5111,24.8279,26.5111,26800.0],["2023-10-27",26.4176,26.6981,25.9687,26.081,24100.0],["2023-10-30",26.3241,26.773,26.2493,26.3241,31300.0],["2023-10-31",26.3802,27.0441,26.3241,26.7168,39600.0],["2023-11-01",26.6607,26.8384,26.5018,26.5766,31100.0],["2023-11-02",27.2499,27.5585,26.801,27.4276,30900.0],["2023-11-03",28.026,28.3346,27.6613,27.6894,21800.0],["2023-11-06",27.5491,28.0541,27.5491,27.8297,22000.0],["2023-11-07",27.9419,27.9419,27.1657,27.2873,38700.0],["2023-11-08",27.4743,27.4743,26.9506,27.2031,35000.0],["2023-11-09",27.0722,27.2218,26.3241,26.6888,28000.0],["2023-11-10",27.0628,27.0628,26.7543,26.8291,19200.0],["2023-11-13",26.3428,26.8945,26.3428,26.6981,24500.0],["2023-11-14",27.2686,28.3253,27.0628,27.5865,73900.0],["2023-11-15",26.988,27.9232,26.9319,27.1377,62400.0],["2023-11-16",26.9226,27.0254,25.8098,25.9407,83200.0],["2023-11-17",26.1277,26.5672,25.8004,26.0342,52100.0],["2023-11-20",25.8191,26.3521,25.6321,26.3241,35200.0],["2023-11-21",26.1464,26.4176,25.3983,25.5105,30700.0],["2023-11-22",25.5292,25.7911,25.0336,25.2954,26200.0],["2023-11-24",25.2487,25.7817,25.2487,25.5199,8000.0],["2023-11-27",25.3796,25.9968,25.1926,25.5386,25100.0],["2023-11-28",25.3141,25.9687,24.8185,25.0523,39600.0],["2023-11-29",25.2861,25.8098,25.1552,25.3703,18700.0],["2023-11-30",25.4264,25.6601,25.0056,25.0056,40000.0],["2023-12-01",25.3918,26.3058,25.2128,26.1362,71200.0],["2023-12-04",26.0796,26.8051,26.0796,26.7297,41100.0],["2023-12-05",26.7297,26.7392,26.3529,26.4377,23600.0],["2023-12-06",26.6921,27.1631,26.2587,26.2869,29000.0],["2023-12-07",26.5036,26.6826,26.4848,26.6826,19500.0],["2023-12-08",26.5319,27.1726,26.5319,26.8145,34500.0],["2023-12-11",26.8899,27.0878,26.7769,27.003,27600.0],["2023-12-12",26.8805,27.0689,26.4471,26.8522,19000.0],["2023-12-13",26.7392,28.0865,26.5602,27.6719,116600.0],["2023-12-14",28.2561,29.104,28.2561,28.6141,44300.0],["2023-12-15",28.9533,29.0664,28.1713,28.3315,89200.0],["2023-12-18",28.5293,30.6775,28.1901,28.3786,27300.0],["2023-12-19",28.6047,29.104,28.4351,29.0192,38000.0],["2023-12-20",29.1417,29.8955,28.4916,28.501,37800.0],["2023-12-21",29.0098,29.0098,28.633,28.8308,18200.0],["2023-12-22",29.0946,29.0946,28.8025,28.9345,23500.0],["2023-12-26",29.1512,29.5846,28.8308,29.236,37400.0],["2023-12-27",29.4715,29.4715,28.7178,28.9533,40300.0],["2023-12-28",28.746,29.1135,27.3327,28.8497,19200.0],["2023-12-29",28.925,28.925,27.7285,27.7285,21000.0],["2024-01-02",27.5966,28.1996,27.4552,27.7661,32800.0],["2024-01-03",27.719,27.719,26.3623,26.7392,31300.0],["2024-01-04",26.8711,27.0784,26.334,26.334,37700.0],["2024-01-05",26.4,27.1066,26.4,26.8051,46000.0],["2024-01-08",26.8051,27.0407,26.4659,26.8145,16600.0],["2024-01-09",26.4754,26.7863,26.2492,26.3435,48600.0],["2024-01-10",26.1833,26.4282,25.4861,26.4282,47300.0],["2024-01-11",26.1644,26.1644,25.7028,26.0325,22400.0],["2024-01-12",26.3152,26.4,25.5897,25.6651,20000.0],["2024-01-16",25.5991,25.797,25.2505,25.552,24500.0],["2024-01-17",25.2976,25.5803,25.0527,25.5143,15900.0],["2024-01-18",25.618,25.618,25.1563,25.2694,24500.0],["2024-01-19",25.3918,25.5614,25.0903,25.5614,14100.0],["2024-01-22",25.7499,26.4754,25.7499,26.3623,77300.0],["2024-01-23",26.8899,27.6342,26.8617,26.9464,55400.0],["2024-01-24",28.5293,29.528,28.2655,28.6895,38000.0],["2024-01-25",29.0192,29.0758,27.8792,29.0664,37700.0],["2024-01-26",29.349,29.4338,28.7366,29.0664,25300.0],["2024-01-29",29.2077,29.4998,28.2561,28.3126,37600.0],["2024-01-30",28.03,28.3032,27.7096,27.9452,34100.0],["2024-01-31",27.6813,27.6813,26.6732,26.9276,66700.0],["2024-02-01",27.2008,27.2008,26.042,26.8805,38700.0],["2024-02-02",26.4,26.9559,26.2869,26.6638,41100.0],["2024-02-05",26.221,26.5978,25.8064,26.2963,30000.0],["2024-02-06",26.1173,26.5036,25.9854,26.2398,34500.0],["2024-02-07",26.2021,26.2681,25.552,25.8818,32500.0],["2024-02-08",26.4377,26.4659,25.7028,26.4377,20500.0],["2024-02-09",26.6544,27.0312,26.0419,27.0124,41900.0],["2024-02-12",27.0312,27.8981,27.0312,27.5871,32500.0],["2024-02-13",26.8522,27.116,25.6557,25.8441,50700.0],["2024-02-14",26.2963,26.5413,25.9666,26.4188,43300.0],["2024-02-15",26.7392,27.5023,26.7015,27.2856,26700.0],["2024-02-16",27.182,27.3704,26.758,26.937,29500.0],["2024-02-20",26.5413,27.182,26.4848,26.7109,20800.0],["2024-02-21",26.3717,26.6167,26.2115,26.5601,25700.0],["2024-02-22",26.4094,26.4094,25.9383,26.042,29600.0],["2024-02-23",25.8253,26.3623,25.8253,26.1456,13400.0],["2024-02-26",25.9383,26.4188,25.9289,26.2115,24500.0],["2024-02-27",26.3246,26.4471,26.0231,26.0325,14400.0],["2024-02-28",25.7687,26.0796,25.7687,26.0137,25300.0],["2024-02-29",26.5602,26.7297,26.2963,26.7109,32600.0],["2024-03-01",26.7203,26.7203,26.3152,26.5601,21000.0],["2024-03-04",26.9841,26.9841,26.0891,26.1079,25100.0],["2024-03-05",26.8711,26.8805,26.2775,26.7769,18000.0],["2024-03-06",26.8522,27.2668,26.2963,26.5884,18600.0],["2024-03-07",26.8428,27.0784,26.4377,26.7297,9600.0],["2024-03-08",27.0715,27.3088,26.8342,26.8531,13700.0],["2024-03-11",26.8721,26.8721,26.5779,26.5874,12600.0],["2024-03-12",26.5304,26.6918,26.4829,26.5304,18600.0],["2024-03-13",26.4735,26.6443,26.1697,26.4829,24800.0],["2024-03-14",26.3785,27.005,25.6571,25.7521,33500.0],["2024-03-15",25.5432,26.0938,25.2585,25.3629,131100.0],["2024-03-18",25.6287,25.7141,25.2964,25.5432,29300.0],["2024-03-19",25.7236,25.9989,25.7236,25.7236,20900.0],["2024-03-20",25.6002,26.6633,25.6002,26.4355,20100.0],["2024-03-21",26.445,27.0145,26.1507,26.7013,31200.0],["2024-03-22",26.0368,26.3406,25.8944,25.8944,14700.0],["2024-03-25",26.0463,26.6158,25.6856,26.1887,24800.0],["2024-03-26",26.464,26.464,25.6382,25.7141,20800.0],["2024-03-27",25.9324,26.3311,25.8185,26.2646,16300.0],["2024-03-28",26.5209,26.5779,26.2646,26.2931,29100.0],["2024-04-01",26.407,26.6918,25.9799,26.1887,41200.0],["2024-04-02",25.9609,25.9609,25.6666,25.9134,24400.0],["2024-04-03",25.6476,26.1507,25.6382,25.9134,24200.0],["2024-04-04",26.2551,26.3311,25.9609,26.0083,21900.0],["2024-04-05",25.9609,26.0938,25.6856,25.7331,27900.0],["2024-04-08",25.8849,26.1033,25.809,25.8185,21600.0],["2024-04-09",25.9989,26.1033,25.7331,25.79,15200.0],["2024-04-10",25.5717,25.5717,24.5845,25.0686,58900.0],["2024-04-11",25.0401,25.0686,24.6794,24.8693,26800.0],["2024-04-12",24.7839,25.0496,24.2713,24.7269,35400.0],["2024-04-15",24.8503,25.0212,24.575,24.8598,24300.0],["2024-04-16",24.4991,24.7364,24.3567,24.4042,18100.0],["2024-04-17",24.6795,25.0496,24.4706,24.5181,23900.0],["2024-04-18",24.4516,24.6889,24.4516,24.6889,22600.0],["2024-04-19",24.5466,25.7141,24.5466,25.7141,24600.0],["2024-04-22",25.847,26.2267,25.7141,25.7331,24600.0],["2024-04-23",25.3914,26.0463,25.3914,25.7995,14900.0],["2024-04-24",25.7995,25.9989,25.5717,25.8755,18000.0],["2024-04-25",25.23,25.9134,25.23,25.8565,29400.0],["2024-04-26",25.7141,25.9039,25.4673,25.6476,15900.0],["2024-04-29",25.771,25.771,25.3439,25.7046,25300.0],["2024-04-30",25.6287,25.6287,25.173,25.173,26500.0],["2024-05-01",25.1825,25.7521,25.1541,25.5907,23800.0],["2024-05-02",25.6287,26.0938,25.5242,26.0938,25100.0],["2024-05-03",26.2741,26.483,25.6761,26.0748,32900.0],["2024-05-06",26.1507,26.2456,25.5622,26.0558,26400.0],["2024-05-07",25.8755,26.464,25.7805,26.0273,32700.0],["2024-05-08",25.9989,26.3406,25.7236,26.3406,17900.0],["2024-05-09",26.4545,26.6253,26.1033,26.6253,29500.0],["2024-05-10",26.7487,26.7487,26.1128,26.3216,13900.0],["2024-05-13",26.5684,26.5684,25.7236,25.8375,73300.0],["2024-05-14",26.1697,26.1697,25.79,26.0273,28300.0],["2024-05-15",26.3311,26.5969,25.9229,26.5399,31000.0],["2024-05-16",26.2836,26.8531,26.2836,26.7867,44900.0],["2024-05-17",26.9481,27.1284,26.6348,26.7203,21000.0],["2024-05-20",26.6253,26.9955,26.3501,26.3501,14700.0],["2024-05-21",26.407,26.7392,26.2362,26.7108,24600.0],["2024-05-22",26.5019,26.6918,26.1317,26.2931,28700.0],["2024-05-23",26.0748,26.0748,25.4293,25.6571,32400.0],["2024-05-24",25.866,25.866,25.2869,25.5812,24800.0],["2024-05-28",25.5337,25.7521,25.4768,25.6761,24200.0],["2024-05-29",25.3154,25.6192,25.0781,25.3819,27600.0],["2024-05-30",25.6761,25.809,25.5622,25.5622,18200.0],["2024-05-31",26.2362,26.2362,25.7046,25.7805,54900.0],["2024-06-03",26.0843,26.0843,25.6951,25.9704,14900.0],["2024-06-04",25.23,25.6192,25.23,25.5337,12900.0],["2024-06-05",25.5527,25.7521,25.5527,25.7521,19000.0],["2024-06-06",25.6476,25.8565,25.6476,25.8565,10700.0],["2024-06-07",25.6476,25.6571,25.5337,25.5527,13500.0],["2024-06-10",25.4475,25.6484,25.1796,25.5814,16000.0],["2024-06-11",25.3997,25.878,25.3997,25.8684,19600.0],["2024-06-12",26.5477,26.9112,25.8397,26.1937,22000.0],["2024-06-13",25.811,26.2511,25.7058,25.7823,17900.0],["2024-06-14",25.4666,25.6867,25.3901,25.6867,18500.0],["2024-06-17",24.3473,26.0406,24.3473,26.0406,17900.0],["2024-06-18",25.6867,26.6338,25.6867,25.9354,22600.0],["2024-06-20",25.658,25.9354,25.4092,25.6867,11300.0],["2024-06-21",25.6867,25.7632,25.5719,25.6867,56500.0],["2024-06-24",25.8589,26.3085,25.3805,25.8302,25500.0],["2024-06-25",25.6675,25.7345,25.4188,25.4379,15500.0],["2024-06-26",25.2657,26.0406,25.2562,25.7441,25600.0],["2024-06-27",25.8971,26.5572,25.8971,26.5572,21500.0],["2024-06-28",26.7773,27.3226,26.6912,27.2078,305200.0],["2024-07-01",27.3034,27.3034,26.7868,26.8634,22500.0],["2024-07-02",26.9973,27.1217,26.9782,27.0356,11100.0],["2024-07-03",27.1408,27.1408,26.452,26.5381,11100.0],["2024-07-05",26.4042,26.4042,25.5623,25.6484,30100.0],["2024-07-08",25.9258,25.9928,25.6771,25.7919,25600.0],["2024-07-09",25.6867,25.8302,25.6388,25.7536,26400.0],["2024-07-10",25.8302,26.4137,25.8302,26.2033,53200.0],["2024-07-11",26.8921,28.2888,26.8921,28.2505,66200.0],["2024-07-12",28.5375,28.8341,28.2984,28.461,24700.0],["2024-07-15",29.2359,29.8864,28.5375,29.2263,41300.0],["2024-07-16",29.2742,31.0345,29.2742,30.9197,84700.0],["2024-07-17",30.6709,31.5893,30.4031,31.3693,64000.0],["2024-07-18",31.3693,31.5702,30.6709,30.8814,28000.0],["2024-07-19",30.9292,31.398,30.5179,30.7092,29400.0],["2024-07-22",30.7762,31.4937,30.3361,31.2449,33500.0],["2024-07-23",31.1301,32.4025,31.1301,32.0198,43600.0],["2024-07-24",32.0485,33.9332,31.6563,32.5077,37200.0],["2024-07-25",32.6608,34.909,32.6608,34.0767,54700.0],["2024-07-26",34.1532,34.6124,33.4644,34.0863,76600.0],["2024-07-29",33.0339,33.7131,32.6608,33.6749,45400.0],["2024-07-30",33.9045,34.6315,33.0052,34.0288,49200.0],["2024-07-31",34.1054,34.6603,33.5409,33.9619,77100.0],["2024-08-01",33.7418,33.7418,31.9529,32.5364,39700.0],["2024-08-02",31.2641,31.8763,30.6996,31.8094,39700.0],["2024-08-05",30.6996,31.2736,29.7717,30.4126,74900.0],["2024-08-06",30.3457,30.9771,29.6473,30.4605,50500.0],["2024-08-07",30.6231,30.7762,30.2117,30.4031,30900.0],["2024-08-08",30.7283,30.7762,30.2309,30.6996,14800.0],["2024-08-09",30.5657,30.9388,30.3074,30.8049,21300.0],["2024-08-12",31.0249,31.0249,29.9917,30.1448,28000.0],["2024-08-13",30.2691,30.3935,29.8769,30.1735,25800.0],["2024-08-14",30.2404,30.3552,29.8195,30.0204,15000.0],["2024-08-15",30.6709,31.4554,30.604,30.8336,27400.0],["2024-08-16",30.7092,31.5415,30.7092,31.2832,38100.0],["2024-08-19",31.1493,31.8094,31.0058,31.6372,27800.0],["2024-08-20",31.6659,31.6659,30.8144,30.8527,24400.0],["2024-08-21",30.8527,31.0919,30.3744,31.0919,21200.0],["2024-08-22",31.2449,31.3502,30.8431,31.1301,27200.0],["2024-08-23",31.7328,33.187,31.331,32.5651,40400.0],["2024-08-26",33.0913,33.0913,32.4025,32.6895,58000.0],["2024-08-27",32.5077,32.6704,31.9911,32.6704,31700.0],["2024-08-28",32.7182,33.2539,32.4121,32.9095,26700.0],["2024-08-29",33.34,33.3496,32.479,32.8426,28000.0],["2024-08-30",33.1391,33.2635,32.6991,33.0243,27200.0],["2024-09-03",32.5843,33.3113,32.5843,33.1391,27600.0],["2024-09-04",33.3974,33.3974,32.4312,32.6608,17900.0],["2024-09-05",32.9095,32.9956,32.2877,32.3355,15300.0],["2024-09-06",32.3738,32.5077,31.7902,32.3355,43400.0],["2024-09-09",32.0947,32.586,31.6613,32.114,28700.0],["2024-09-10",31.7865,32.7979,31.7865,32.6438,21800.0],["2024-09-11",32.4126,32.4126,31.6324,32.1718,17100.0],["2024-09-12",32.4222,32.5089,32.1621,32.3163,18600.0],["2024-09-13",32.7497,33.1446,32.0273,33.0965,33300.0],["2024-09-16",33.0868,33.6551,32.8075,33.6263,21100.0],["2024-09-17",33.7611,34.2235,33.3566,33.424,43900.0],["2024-09-18",33.3758,34.4643,33.2217,33.6166,42700.0],["2024-09-19",34.2524,34.4354,33.6455,34.3968,23200.0],["2024-09-20",34.0982,35.3215,33.5588,34.7629,145700.0],["2024-09-23",34.9459,34.9459,33.8382,34.0115,44700.0],["2024-09-24",34.0693,34.0693,33.2988,33.4047,29300.0],["2024-09-25",33.3469,33.8093,33.0387,33.6455,29100.0],["2024-09-26",33.9152,34.1079,33.4143,33.4529,30600.0],["2024-09-27",33.8093,33.9249,33.2699,33.3277,21800.0],["2024-09-30",33.3758,34.0982,32.8942,33.9923,71600.0],["2024-10-01",33.3662,33.4914,32.6245,32.9905,33400.0],["2024-10-02",32.8653,33.2313,32.2296,32.3066,16000.0],["2024-10-03",32.191,32.4415,31.7865,32.1429,25300.0],["2024-10-04",32.6149,32.7786,32.4126,32.4222,15700.0],["2024-10-07",32.2777,32.5378,32.0562,32.2103,18100.0],["2024-10-08",32.4126,32.7305,32.008,32.2681,22200.0],["2024-10-09",32.3163,32.8942,31.9213,32.6052,15700.0],["2024-10-10",32.3066,32.48,32.114,32.3644,17200.0],["2024-10-11",32.5956,33.5974,32.5956,33.3855,16300.0],["2024-10-14",33.5299,33.8093,33.318,33.4818,12400.0],["2024-10-15",33.7611,34.7725,33.6552,34.2427,28800.0],["2024-10-16",34.6665,34.917,34.3968,34.5606,26600.0],["2024-10-17",34.6858,35.0037,34.2909,35.0037,15100.0],["2024-10-18",34.7725,34.9844,34.156,34.3101,22000.0],["2024-10-21",34.4354,34.4354,33.0291,33.0579,27200.0],["2024-10-22",33.0002,33.8478,33.0002,33.7033,14200.0],["2024-10-23",33.3276,34.1079,33.3276,34.0308,22900.0],["2024-10-24",34.339,34.339,33.3854,33.7804,17500.0],["2024-10-25",34.1849,34.1849,33.1254,33.1446,15400.0],["2024-10-28",33.5974,34.2716,33.5974,34.1271,14800.0],["2024-10-29",33.8478,33.9923,33.3951,33.973,15600.0],["2024-10-30",34.3679,34.6569,33.79,33.79,14100.0],["2024-10-31",34.0308,34.0693,33.318,33.7129,25800.0],["2024-11-01",33.4432,33.9249,33.3758,33.7033,22700.0],["2024-11-04",33.3758,33.5974,33.135,33.4721,26600.0],["2024-11-05",33.4143,34.4257,33.4143,34.3776,23500.0],["2024-11-06",36.2366,38.1245,34.9651,37.7489,90400.0],["2024-11-07",37.8163,37.8933,36.487,36.593,42400.0],["2024-11-08",36.5737,37.2769,36.5063,36.9783,32700.0],["2024-11-11",37.537,38.6061,37.3347,37.8259,37400.0],["2024-11-12",37.5659,38.4906,37.1806,37.4695,63400.0],["2024-11-13",37.4695,38.2883,36.9783,37.325,32600.0],["2024-11-14",37.0264,37.6044,36.776,37.1613,37400.0],["2024-11-15",37.3925,37.4406,36.6315,36.9301,25400.0],["2024-11-18",37.2287,37.2287,36.5352,36.5352,19500.0],["2024-11-19",36.2559,36.776,36.2077,36.776,16900.0],["2024-11-20",36.7182,36.9398,35.9284,36.9398,23100.0],["2024-11-21",36.9398,37.6429,36.9398,37.0264,36700.0],["2024-11-22",37.4117,37.8645,37.3058,37.6814,26700.0],["2024-11-25",38.1534,39.3575,37.8741,38.0571,38600.0],["2024-11-26",37.8452,38.2208,37.3539,37.7874,24100.0],["2024-11-27",38.0571,38.1342,37.5466,37.6622,15300.0],["2024-11-29",37.903,38.8181,37.6044,37.9126,26100.0],["2024-12-02",37.9126,38.5772,37.4214,38.2401,34000.0],["2024-12-03",38.3268,38.3268,37.5659,37.8548,17900.0],["2024-12-04",38.0089,38.5002,37.5659,38.2016,32900.0],["2024-12-05",38.2016,38.5965,38.0089,38.0956,18300.0],["2024-12-06",38.1823,38.1823,37.5466,37.8067,19300.0],["2024-12-09",38.0101,38.2233,37.6419,37.7098,27100.0],["2024-12-10",37.9229,38.6593,37.235,37.9423,32700.0],["2024-12-11",38.3977,38.8434,38.3105,38.3686,52800.0],["2024-12-12",38.1167,38.2233,37.6226,38.0779,17500.0],["2024-12-13",37.9811,37.9908,37.3997,37.6516,26600.0],["2024-12-16",37.6904,38.262,37.671,38.1748,22400.0],["2024-12-17",38.1361,38.5333,37.4385,37.7873,40800.0],["2024-12-18",38.1167,38.1361,34.9871,35.3456,47300.0],["2024-12-19",35.7041,36.6634,34.929,35.365,33200.0],["2024-12-20",34.8806,35.9948,34.8806,35.6944,97500.0],["2024-12-23",35.5297,36.1595,35.336,35.4425,25000.0],["2024-12-24",35.5685,35.7332,35.2391,35.7332,13100.0],["2024-12-26",35.4425,35.9367,35.4425,35.9076,13000.0],["2024-12-27",35.7429,36.1886,34.8709,35.4813,32900.0],["2024-12-30",35.4038,35.5976,35.2778,35.5588,13200.0],["2024-12-31",35.5588,36.1983,35.4135,35.5104,28400.0],["2025-01-02",35.6363,35.6363,34.493,34.5124,20300.0],["2025-01-03",34.367,34.8418,34.2314,34.774,20500.0],["2025-01-06",34.7837,35.0065,34.2411,34.2411,20900.0],["2025-01-07",34.2217,34.2702,33.3303,33.9989,29900.0],["2025-01-08",33.6501,34.0376,33.1753,33.7663,42000.0],["2025-01-10",33.0687,33.0687,31.9739,32.6908,34900.0],["2025-01-13",32.3614,33.2431,32.3614,33.185,26300.0],["2025-01-14",33.2722,34.1733,33.2722,34.1733,27700.0],["2025-01-15",35.084,35.2197,34.4155,34.8127,19700.0],["2025-01-16",34.8321,35.5491,33.9504,34.4639,34100.0],["2025-01-17",34.6771,34.9968,34.0764,34.8806,25300.0],["2025-01-21",35.365,35.7041,35.1228,35.1325,19600.0],["2025-01-22",34.929,35.3553,34.4543,34.7352,25200.0],["2025-01-23",34.4155,35.4813,34.4155,35.2972,44300.0],["2025-01-24",35.1325,35.5976,34.7449,35.2488,19000.0],["2025-01-27",35.2488,36.3242,35.2391,35.9076,27500.0],["2025-01-28",35.8785,36.7699,35.2875,35.6072,24400.0],["2025-01-29",35.4232,36.2855,35.3747,36.0626,25300.0],["2025-01-30",36.3824,36.7312,36.0626,36.4114,18800.0],["2025-01-31",36.6924,36.6924,35.6945,35.7429,33700.0],["2025-02-03",34.9871,35.8495,34.338,35.8495,30600.0],["2025-02-04",35.5879,36.5471,35.3263,36.5471,19600.0],["2025-02-05",36.6052,36.9443,36.2952,36.9443,22700.0],["2025-02-06",37.0122,37.08,36.6827,36.9637,24300.0],["2025-02-07",36.518,36.8087,35.772,36.237,18300.0],["2025-02-10",36.237,36.5374,35.8495,35.9851,18800.0],["2025-02-11",35.6169,36.9443,35.6169,36.8378,14300.0],["2025-02-12",36.2661,36.2661,35.6557,35.6557,16600.0],["2025-02-13",36.0239,36.0917,35.5879,36.0336,15000.0],["2025-02-14",36.1014,36.2758,35.6751,35.8398,10700.0],["2025-02-18",35.7041,36.1789,35.5104,36.0723,13700.0],["2025-02-19",35.6266,35.9561,35.3844,35.5782,12500.0],["2025-02-20",35.365,35.365,34.9484,35.2972,11800.0],["2025-02-21",35.6751,35.6751,34.338,34.3864,27600.0],["2025-02-24",34.5608,35.3553,34.5608,34.7643,20600.0],["2025-02-25",35.0356,35.5491,35.0356,35.084,24000.0],["2025-02-26",35.1131,35.4813,34.8806,35.3069,19700.0],["2025-02-27",35.1809,35.5491,34.8999,35.1228,27200.0],["2025-02-28",35.3456,35.9561,35.3456,35.9464,22700.0],["2025-03-03",35.3844,36.5083,35.3844,35.4716,16000.0],["2025-03-04",35.336,35.3941,34.6577,35.0259,22000.0],["2025-03-05",34.774,35.1906,34.648,35.0162,24400.0],["2025-03-06",34.648,35.1712,34.648,34.9678,16000.0],["2025-03-07",34.8806,35.2003,34.648,35.1615,17900.0],["2025-03-10",34.947,35.6102,33.9131,33.9716,33600.0],["2025-03-11",34.196,35.1128,33.9033,34.8982,49800.0],["2025-03-12",34.8689,34.9177,34.0106,34.6739,25000.0],["2025-03-13",35.2201,35.2201,34.1667,34.3325,14300.0],["2025-03-14",34.9275,35.6005,34.0399,34.4495,28800.0],["2025-03-17",34.196,34.7421,34.196,34.6739,19100.0],["2025-03-18",34.4398,34.8689,34.3032,34.8689,22200.0],["2025-03-19",35.0543,35.4932,34.5373,35.2786,15400.0],["2025-03-20",34.8494,36.0491,34.8494,36.0491,50100.0],["2025-03-21",35.5907,35.62,34.8982,34.908,71500.0],["2025-03-24",35.3079,36.3905,35.2883,35.659,24700.0],["2025-03-25",35.9028,36.0101,35.3371,35.3859,26200.0],["2025-03-26",35.737,36.3612,35.5029,35.5517,16000.0],["2025-03-27",35.6492,35.9516,35.4054,35.7077,20000.0],["2025-03-28",35.2981,35.3176,34.9372,34.9665,15200.0],["2025-03-31",34.3618,35.2883,34.3618,35.0738,30800.0],["2025-04-01",34.8982,35.1615,34.6739,34.9567,11500.0],["2025-04-02",35.1908,35.3079,34.7129,35.103,20200.0],["2025-04-03",33.9033,33.9131,32.928,32.928,27900.0],["2025-04-04",32.3525,33.0743,31.7576,33.0158,30400.0],["2025-04-07",32.1477,33.8253,31.8551,32.7329,24100.0],["2025-04-08",33.5034,34.5178,32.4793,32.928,30100.0],["2025-04-09",32.333,34.3813,31.9429,34.0106,77700.0],["2025-04-10",33.2303,33.3767,32.0014,32.5183,21900.0],["2025-04-11",31.8063,32.7719,31.8063,32.3135,19000.0],["2025-04-14",32.411,32.5378,31.582,32.1965,22000.0],["2025-04-15",32.2647,33.4157,32.2647,33.2108,22400.0],["2025-04-16",33.1426,33.4254,32.8109,33.0645,17600.0],["2025-04-17",33.1035,33.6107,33.1035,33.4547,19000.0],["2025-04-21",35.4347,35.4542,34.4886,34.6836,22200.0],["2025-04-22",35.1128,35.4249,34.0692,35.2201,22700.0],["2025-04-23",35.3761,36.0491,35.142,35.8931,32000.0],["2025-04-24",35.4346,36.1369,35.4346,35.9613,26400.0],["2025-04-25",35.4834,35.4834,33.9716,35.3761,18200.0],["2025-04-28",34.947,35.5712,34.8494,35.1225,24400.0],["2025-04-29",34.8982,35.9321,34.8982,35.8053,20800.0],["2025-04-30",35.2591,35.854,34.6934,35.6395,28600.0],["2025-05-01",35.7565,36.0881,35.3079,35.815,22600.0],["2025-05-02",35.8443,37.1025,35.8443,36.4295,19000.0],["2025-05-05",35.9126,36.8392,34.8397,36.1564,15200.0],["2025-05-06",36.1272,36.5466,35.8638,35.9126,11400.0],["2025-05-07",36.0004,36.3807,35.7663,35.8053,18700.0],["2025-05-08",35.4542,38.7313,35.4542,37.6682,64000.0],["2025-05-09",37.9803,37.9803,36.5271,36.6734,17000.0],["2025-05-12",37.8925,37.8925,36.6441,36.6929,44200.0],["2025-05-13",37.083,37.8925,36.5173,37.4341,22600.0],["2025-05-14",37.083,37.5414,36.7611,37.2195,19200.0],["2025-05-15",37.3463,38.39,37.3463,38.0779,17500.0],["2025-05-16",38.0388,38.1949,37.3756,37.5317,28900.0],["2025-05-19",37.4439,38.0096,37.1708,37.8925,15100.0],["2025-05-20",37.6682,37.8145,37.4439,37.8145,9300.0],["2025-05-21",37.2781,37.6292,36.8977,37.3073,41700.0],["2025-05-22",36.7806,37.3366,36.6538,36.6734,19600.0],["2025-05-23",36.0589,36.6538,36.0589,36.3222,16600.0],["2025-05-27",36.5368,37.7657,36.5075,37.6682,25100.0],["2025-05-28",37.5317,37.5414,37.083,37.122,18700.0],["2025-05-29",37.3659,37.3756,36.5953,37.3756,18800.0],["2025-05-30",37.5024,37.5024,36.8099,36.8099,29100.0],["2025-06-02",36.9952,38.0096,36.3222,36.5661,27200.0],["2025-06-03",36.2637,37.1318,36.2637,36.6343,37000.0],["2025-06-04",36.9074,37.2,36.0979,36.1174,22200.0],["2025-06-05",36.0979,36.5173,35.4639,36.0199,27600.0],["2025-06-06",36.5661,36.8197,36.1467,36.6929,23500.0],["2025-06-09",36.7419,37.488,36.3198,36.5063,41600.0],["2025-06-10",36.8597,37.4487,36.8597,37.2818,33300.0],["2025-06-11",37.1542,37.4487,36.8597,37.272,44000.0],["2025-06-12",36.9088,36.9972,36.5162,36.9775,21200.0],["2025-06-13",36.418,36.418,35.8781,36.0744,28000.0],["2025-06-16",36.9481,36.9481,35.5444,35.7014,22400.0],["2025-06-17",35.2793,35.9959,35.2793,35.9174,31000.0],["2025-06-18",35.7603,36.2315,35.7603,35.9861,29000.0],["2025-06-20",36.3886,36.683,36.045,36.2217,52900.0],["2025-06-23",36.1922,37.6843,36.1922,37.3113,43300.0],["2025-06-24",37.5272,38.4205,37.3015,37.9101,58400.0],["2025-06-25",37.9591,38.2536,37.4193,37.6156,26200.0],["2025-06-26",37.4978,38.4401,37.4978,38.0966,31000.0],["2025-06-27",38.2242,38.8033,37.1738,38.3911,83700.0],["2025-06-30",38.5874,39.088,38.4401,38.6266,36300.0],["2025-07-01",38.7935,40.2463,38.6168,39.5395,74800.0],["2025-07-02",39.6868,40.1776,38.8426,40.0696,36500.0],["2025-07-03",40.1776,40.7764,40.1776,40.5801,22200.0],["2025-07-07",40.2365,40.9236,39.9911,40.2954,43500.0],["2025-07-08",40.4819,40.9825,40.2463,40.3837,60400.0],["2025-07-09",40.2365,40.5114,40.0009,40.4819,49000.0],["2025-07-10",40.2561,41.2279,40.2561,40.8942,34200.0],["2025-07-11",40.5604,40.5604,39.5101,39.6475,37100.0],["2025-07-14",39.7555,40.8255,39.7555,40.7862,40500.0],["2025-07-15",40.5801,40.5801,39.6573,39.8929,46100.0],["2025-07-16",40.0205,40.5604,39.5199,40.3248,35300.0],["2025-07-17",40.6684,40.904,40.5015,40.8255,42400.0],["2025-07-18",41.2083,41.2083,40.2856,40.5113,31800.0],["2025-07-21",40.7077,41.5519,40.7077,41.1789,29800.0],["2025-07-22",39.6573,41.3654,39.6573,39.9616,94100.0],["2025-07-23",40.5997,40.8942,39.8733,40.8942,35600.0],["2025-07-24",40.4917,40.7077,40.0794,40.1874,31600.0],["2025-07-25",39.3825,39.9028,39.3825,39.677,18900.0],["2025-07-28",39.6672,39.7555,38.9997,39.7359,22900.0],["2025-07-29",40.0009,40.0794,39.3334,39.461,18300.0],["2025-07-30",39.4905,39.8438,38.4107,38.7543,33300.0],["2025-07-31",38.3027,39.0782,38.1947,38.8622,45500.0],["2025-08-01",38.6266,38.6266,37.3015,37.7923,48800.0],["2025-08-04",37.8021,38.4598,37.537,38.2045,30200.0],["2025-08-05",38.4696,38.4696,37.7334,38.1751,34400.0],["2025-08-06",38.0966,38.4892,38.0279,38.2438,61200.0],["2025-08-07",38.2733,38.2733,37.3604,37.9788,25600.0],["2025-08-08",38.2929,38.715,38.0279,38.3911,32800.0],["2025-08-11",38.2929,38.6561,38.0769,38.2733,27800.0],["2025-08-12",38.6463,40.0991,38.5187,40.0107,50300.0],["2025-08-13",40.423,40.8942,40.0794,40.8942,34300.0],["2025-08-14",40.5506,40.5997,39.6083,40.2659,34400.0],["2025-08-15",40.5212,40.5212,39.4512,39.6279,65900.0],["2025-08-18",39.4316,40.0794,39.0487,39.9028,38000.0],["2025-08-19",39.9322,39.9616,39.6573,39.7162,22800.0],["2025-08-20",39.9224,40.1482,39.2156,39.9813,38400.0],["2025-08-21",39.7751,40.2267,39.7751,39.9028,30600.0],["2025-08-22",40.2169,42.3961,39.8537,42.1703,50500.0],["2025-08-25",42.1605,42.4255,41.7973,41.7973,18700.0],["2025-08-26",41.7286,42.6807,41.7286,42.5924,44000.0],["2025-08-27",42.5237,42.9359,42.4844,42.9359,32400.0],["2025-08-28",43.2108,43.2108,42.4942,42.6905,29500.0],["2025-08-29",42.9359,43.2304,42.72,43.0537,24100.0],["2025-09-02",42.5433,42.7691,42.1703,42.5237,27300.0],["2025-09-03",42.4059,42.7102,42.2095,42.347,28300.0],["2025-09-04",42.4648,43.2402,42.4648,43.2206,31800.0],["2025-09-05",43.3973,43.8685,42.4059,42.6807,37600.0],["2025-09-08",42.9671,43.1054,42.3055,43.0856,31900.0],["2025-09-09",42.9967,43.1547,42.3746,42.3746,34000.0],["2025-09-10",42.4141,42.9276,42.4141,42.661,29500.0],["2025-09-11",42.74,43.214,42.5918,43.1646,33500.0],["2025-09-12",42.7498,43.0856,42.4536,42.74,26400.0],["2025-09-15",42.7894,43.2634,42.7301,42.977,53400.0],["2025-09-16",42.7894,43.2535,41.9895,42.5326,36300.0],["2025-09-17",43.0461,43.8164,42.4733,42.898,68800.0],["2025-09-18",43.3621,44.0238,43.0066,43.1942,125800.0],["2025-09-19",43.3226,43.8263,42.7795,42.7894,219200.0],["2025-09-22",42.6412,42.9375,42.3153,42.4832,55600.0],["2025-09-23",42.7005,43.1054,42.345,42.4733,40300.0],["2025-09-24",42.5326,42.7301,42.0882,42.4733,35100.0],["2025-09-25",42.2561,42.5128,41.7426,41.9796,30000.0],["2025-09-26",42.1178,42.4141,41.9006,42.0882,31500.0],["2025-09-29",42.2166,42.2166,40.9427,41.2192,53300.0],["2025-09-30",41.0711,41.3673,40.7649,41.2686,53400.0],["2025-10-01",40.9328,41.4167,40.6464,41.2291,59100.0],["2025-10-02",41.0414,41.3772,40.6366,41.2686,65000.0],["2025-10-03",41.4858,42.1672,41.4463,41.7722,57700.0],["2025-10-06",42.0092,42.8782,41.8611,42.5227,64300.0],["2025-10-07",42.3351,42.8782,42.0981,42.1376,60000.0],["2025-10-08",42.4536,42.8091,41.792,42.0685,59200.0],["2025-10-09",41.8512,41.9697,41.4562,41.7228,55000.0],["2025-10-10",41.9302,42.2166,40.2218,40.2712,68100.0],["2025-10-13",40.8143,40.8143,40.1329,40.5971,40300.0],["2025-10-14",40.1527,42.1277,40.1527,42.0191,58700.0],["2025-10-15",42.1672,42.2956,40.7946,40.9427,48700.0],["2025-10-16",40.8341,40.8341,38.7208,38.9775,41500.0],["2025-10-17",39.1059,40.0144,38.6813,39.4713,54100.0],["2025-10-20",39.5602,40.5279,39.5009,40.4785,45900.0],["2025-10-21",40.3798,40.6069,37.7925,39.6688,46800.0],["2025-10-22",39.8762,40.8933,39.5602,40.4687,40000.0],["2025-10-23",40.9526,41.0809,39.8663,40.1724,40900.0],["2025-10-24",40.4292,40.9229,40.202,40.8439,45300.0],["2025-10-27",40.9822,41.7722,39.7972,39.8268,59000.0],["2025-10-28",39.807,40.3205,39.807,40.1132,28800.0],["2025-10-29",39.8762,40.3107,38.464,38.9281,60100.0],["2025-10-30",38.7405,39.1158,38.701,38.7109,22300.0],["2025-10-31",38.3455,38.7306,38.1184,38.4146,36600.0],["2025-11-03",38.2665,38.8985,38.069,38.8985,45600.0],["2025-11-04",38.6418,39.1256,38.306,38.9874,38700.0],["2025-11-05",39.1948,39.8465,39.1948,39.7379,39800.0],["2025-11-06",39.3923,39.6984,38.78,39.2145,42000.0],["2025-11-07",39.2935,39.6787,39.0565,39.5602,48000.0],["2025-11-10",39.9749,40.4489,39.3626,40.2613,52000.0],["2025-11-11",40.4094,40.8143,39.9354,40.3897,57200.0],["2025-11-12",40.3403,40.7452,40.1625,40.3798,28800.0],["2025-11-13",40.3205,40.7156,39.9848,40.36,42000.0],["2025-11-14",39.5009,40.3897,39.5009,40.3304,35100.0],["2025-11-17",40.2218,40.3107,38.8886,38.9676,32600.0],["2025-11-18",39.3923,39.412,38.9084,38.9676,49600.0],["2025-11-19",39.3725,39.3725,38.7504,39.0368,39600.0],["2025-11-20",39.5503,40.1527,39.3429,39.5009,82400.0],["2025-11-21",39.4318,41.1402,39.4318,40.8736,77400.0],["2025-11-24",40.8242,41.1501,40.3107,40.5082,72200.0],["2025-11-25",40.4489,41.9401,40.3403,41.7623,53400.0],["2025-11-26",41.5648,41.9697,41.3476,41.7722,42500.0],["2025-11-28",41.7722,41.9697,41.1402,41.3969,21400.0],["2025-12-01",40.9399,41.854,40.9399,41.5162,52700.0],["2025-12-02",41.9037,41.9633,39.032,41.7348,34500.0],["2025-12-03",41.9633,42.6391,41.9534,42.6092,38500.0],["2025-12-04",42.5297,42.8974,42.2515,42.2714,46000.0],["2025-12-05",42.1223,42.2316,41.3274,41.5261,69100.0],["2025-12-08",41.6652,42.1323,41.2777,41.8839,69600.0],["2025-12-09",41.9932,42.5297,41.9832,42.2416,46400.0],["2025-12-10",42.6788,44.0799,42.6192,43.8414,73500.0],["2025-12-11",43.7619,44.5668,43.6625,44.1097,82700.0],["2025-12-12",44.219,44.7159,43.5632,44.6364,106000.0],["2025-12-15",45.0935,45.3419,44.0998,44.4774,99700.0],["2025-12-16",44.8848,44.8848,42.9073,44.5271,71000.0],["2025-12-17",44.4277,45.0537,44.3383,44.5867,58800.0],["2025-12-18",44.9444,45.1928,44.6165,44.8252,55400.0],["2025-12-19",44.6165,44.7457,43.2551,43.5234,146600.0],["2025-12-22",43.4141,44.07,43.1359,43.275,53300.0],["2025-12-23",43.0067,43.4936,42.7285,42.7285,53300.0],["2025-12-24",42.7881,42.8378,42.2714,42.5894,26700.0],["2025-12-26",42.8279,42.8775,42.2813,42.3509,40700.0],["2025-12-29",42.3708,42.5993,41.9137,42.4503,61900.0],["2025-12-30",42.6987,42.6987,41.8839,42.2316,54700.0],["2025-12-31",42.2316,42.4403,41.9932,42.3012,90600.0],["2026-01-02",42.9372,42.9372,41.6354,42.0528,90700.0],["2026-01-05",42.0528,43.2849,41.9832,42.4801,74300.0],["2026-01-06",42.2813,42.4403,41.8839,42.4006,65000.0],["2026-01-07",42.4204,43.1359,41.695,42.3807,37600.0],["2026-01-08",42.2018,43.3644,42.2018,43.0266,39000.0],["2026-01-09",42.957,44.3482,42.5695,42.649,46200.0],["2026-01-12",42.3906,42.7583,42.3708,42.6291,69200.0],["2026-01-13",42.5993,43.3148,42.331,43.2452,72900.0],["2026-01-14",43.3446,43.6129,42.9073,43.434,50500.0],["2026-01-15",43.1657,44.6562,43.1657,44.4178,59800.0],["2026-01-16",44.3482,44.8947,43.9905,44.2886,99500.0],["2026-01-20",43.6427,44.3283,43.6228,43.6924,48000.0],["2026-01-21",44.06,45.7095,43.8414,45.6897,64600.0],["2026-01-22",45.6002,46.5343,44.1196,45.8487,50400.0],["2026-01-23",45.6102,45.6102,43.7222,44.0302,74300.0],["2026-01-26",43.9507,44.6662,43.6427,44.3581,113900.0],["2026-01-27",43.0365,43.6924,41.6652,42.0925,130300.0],["2026-01-28",41.2876,41.6553,39.0121,39.9164,164700.0],["2026-01-29",40.2045,41.2678,40.1946,41.1585,150800.0],["2026-01-30",40.9498,41.7547,40.9398,41.4963,96900.0],["2026-02-02",41.2976,42.6987,41.079,42.2615,85200.0],["2026-02-03",42.0925,42.8577,41.8044,42.5695,75800.0],["2026-02-04",42.8378,43.4141,42.3211,42.9769,57000.0],["2026-02-05",43.0067,43.7619,42.798,43.0266,93100.0],["2026-02-06",43.4936,44.07,42.5496,43.2353,74200.0],["2026-02-09",43.0763,43.8414,42.7881,42.8974,123000.0],["2026-02-10",42.7086,43.6029,42.2515,42.3906,165800.0],["2026-02-11",42.5397,43.2551,41.9335,42.2515,117800.0],["2026-02-12",42.6192,42.8279,41.6156,42.4701,94200.0],["2026-02-13",42.6291,42.8279,42.1025,42.5496,84300.0],["2026-02-17",42.6987,43.0961,42.331,42.649,56800.0],["2026-02-18",42.4999,43.1657,41.854,42.023,95800.0],["2026-02-19",41.7547,42.3509,41.6752,42.2615,51100.0],["2026-02-20",42.2316,42.8775,42.2316,42.7185,71000.0],["2026-02-23",42.7682,43.0167,41.3473,41.6156,71300.0],["2026-02-24",41.4665,42.023,41.3075,41.8839,84900.0],["2026-02-25",42.331,43.285,42.182,43.285,73200.0],["2026-02-26",43.4042,43.8613,42.5993,43.1061,58800.0],["2026-02-27",43.0663,43.1955,42.1521,42.5794,140600.0],["2026-03-02",42.2316,43.6129,42.1223,43.0365,95600.0],["2026-03-03",42.331,43.2154,41.9335,42.7881,87000.0],["2026-03-04",43.1558,43.4936,42.7583,43.0564,74800.0],["2026-03-05",42.7384,43.5433,42.1323,42.2118,50500.0],["2026-03-06",41.3771,42.5297,40.6417,42.49,105800.0],["2026-03-09",42.0,42.8,41.37,42.54,207800.0],["2026-03-10",42.2,42.9,41.75,42.34,94400.0],["2026-03-11",42.33,42.53,41.47,41.99,148200.0],["2026-03-12",41.32,42.39,41.27,42.33,148800.0],["2026-03-13",42.6,42.89,41.92,42.24,76700.0],["2026-03-16",42.49,42.83,42.25,42.64,78800.0],["2026-03-17",42.8,43.04,41.98,42.13,101600.0],["2026-03-18",41.96,42.4,41.21,41.57,117300.0],["2026-03-19",41.45,42.38,41.04,42.17,163800.0],["2026-03-20",42.09,42.32,41.59,41.88,592200.0],["2026-03-23",42.78,43.51,42.72,42.92,128600.0],["2026-03-24",42.34,43.74,42.25,43.02,119200.0],["2026-03-25",43.36,43.42,42.81,42.93,85600.0],["2026-03-26",42.69,43.42,42.27,43.37,77000.0],["2026-03-27",43.09,43.16,42.78,43.02,74200.0],["2026-03-30",43.25,43.49,42.99,43.32,108500.0],["2026-03-31",43.6,43.79,43.08,43.46,101600.0],["2026-04-01",43.46,44.32,43.46,43.83,88700.0],["2026-04-02",43.2,44.33,42.9,44.21,80500.0],["2026-04-06",44.02,44.84,42.97,44.68,47400.0],["2026-04-07",44.63,45.38,44.62,45.31,176200.0],["2026-04-08",45.95,46.39,45.2,45.87,268500.0],["2026-04-09",45.77,46.92,45.73,46.77,124200.0],["2026-04-10",46.57,47.0,45.97,46.41,104200.0],["2026-04-13",46.47,46.91,46.25,46.71,60300.0],["2026-04-14",46.63,46.72,45.99,46.59,73400.0],["2026-04-15",46.57,46.75,46.19,46.43,60200.0],["2026-04-16",46.25,46.46,45.97,46.06,69200.0],["2026-04-17",46.61,47.69,46.49,46.83,123500.0],["2026-04-20",47.3,48.78,44.37,46.9,74800.0],["2026-04-21",47.01,48.72,45.97,46.24,106200.0],["2026-04-22",46.38,47.14,45.27,45.47,125000.0],["2026-04-23",45.58,46.31,45.29,46.29,101700.0],["2026-04-24",46.06,46.42,45.83,46.15,75000.0],["2026-04-27",46.07,46.92,46.07,46.57,64500.0],["2026-04-28",46.76,47.71,46.72,47.34,74800.0],["2026-04-29",47.05,47.05,45.66,46.07,94600.0],["2026-04-30",45.81,46.5,45.81,46.17,47100.0],["2026-05-01",46.2,46.85,45.71,46.57,59500.0],["2026-05-04",46.35,46.75,43.95,45.8,59200.0],["2026-05-05",46.07,46.66,46.07,46.47,43200.0],["2026-05-06",46.93,47.42,46.46,46.61,85500.0],["2026-05-07",46.79,47.1,46.44,46.59,82600.0],["2026-05-08",46.59,46.85,46.28,46.82,61600.0],["2026-05-11",46.98,47.02,46.09,46.15,43600.0],["2026-05-12",46.18,46.33,45.39,45.95,55900.0],["2026-05-13",45.95,46.29,45.55,45.83,71200.0],["2026-05-14",46.06,46.42,46.05,46.14,55000.0],["2026-05-15",45.9,45.9,45.23,45.46,51900.0],["2026-05-18",45.3,46.15,45.3,45.96,53500.0],["2026-05-19",46.04,46.3,45.74,45.99,78800.0],["2026-05-20",46.03,46.96,46.03,46.49,68400.0],["2026-05-21",46.49,46.82,45.47,46.68,61800.0],["2026-05-22",46.84,47.17,46.19,46.41,76300.0],["2026-05-26",46.48,46.96,45.99,46.45,121500.0],["2026-05-27",46.25,46.74,46.07,46.53,68800.0],["2026-05-28",46.39,46.67,45.9,46.03,86900.0],["2026-05-29",46.23,46.27,45.59,45.64,115100.0],["2026-06-01",45.07,45.75,44.27,44.59,49500.0],["2026-06-02",44.35,45.01,44.34,44.89,86900.0],["2026-06-03",44.6,44.88,43.57,43.63,62300.0],["2026-06-04",44.18,45.15,44.09,44.25,123200.0],["2026-06-05",44.25,45.7,44.25,45.34,91700.0],["2026-06-08",45.36,45.9,45.07,45.25,45700.0],["2026-06-09",45.55,46.59,45.54,45.62,54400.0],["2026-06-10",45.95,46.62,45.62,46.31,67100.0],["2026-06-11",46.49,47.31,45.81,46.36,84400.0],["2026-06-12",46.28,47.32,45.97,47.12,98100.0],["2026-06-15",47.3,48.15,46.1,46.27,99700.0],["2026-06-16",46.98,46.98,45.27,46.4,120200.0],["2026-06-17",46.21,46.97,45.9,46.57,143300.0],["2026-06-18",47.11,47.8,46.1,47.48,354200.0],["2026-06-22",47.36,47.9,46.56,46.86,86400.0],["2026-06-23",47.05,48.17,46.66,48.07,80000.0],["2026-06-24",48.48,48.77,48.1,48.56,91300.0],["2026-06-25",49.5,49.5,48.25,48.57,92600.0],["2026-06-26",48.75,51.04,48.35,49.98,469100.0],["2026-06-29",49.8,50.25,48.99,49.66,99400.0],["2026-06-30",49.64,49.82,48.82,49.42,84900.0],["2026-07-01",49.62,50.68,49.07,50.27,96500.0],["2026-07-02",50.51,50.7,49.16,49.63,108400.0],["2026-07-06",49.7,50.6,49.31,49.52,66951.434395],["2026-07-15",49.34,49.97,49.17,49.75,59025.938542],["2026-07-16",49.35,51.455,49.35,51.28,58232.9391],["2026-07-17",50.98,51.36,49.99,50.36,76566.9718],["2026-07-20",50.29,50.995,49.74,49.93,141366.979799],["2026-07-21",50.82,52.2,50.18,51.83,166136.278635],["2026-07-22",52.22,52.22,50.38,50.93,177628.664314],["2026-07-23",50.35,51.03,49.525,50.95,84546.055749],["2026-07-24",51.03,52.025,50.66,51.6,59664.234022],["2026-07-27",52.01,52.49,51.685,52.07,81810.439568],["2026-07-28",52.24,53.42,51.81,52.84,83841.358573],["2026-07-29",52.42,53.09,50.62,52.46,88069.63297],["2026-07-30",52.38,53.14,51.54,51.58,104137.386583],["2026-07-31",51.35,52.05,51.01,51.87,48737.456981],["2026-08-03",52.38,52.775,51.97,52.46,94278.318605],["2026-08-04",52.36,53.1,52.025,52.69,74136.015611],["2026-08-05",52.69,53.1,52.14,52.3,144955.374038],["2026-08-06",52.7,53.6,52.05,52.26,77011.695247],["2026-08-07",52.18,52.31,50.9814,52.01,61474.050977],["2026-09-11",51.3,51.56,50.16,50.7,67797.442708],["2026-09-14",50.61,51.05,50.36,50.59,60749.744558],["2026-09-15",50.58,51,50.09,50.58,67573.468764],["2026-09-16",50.66,50.685,49.32,50.14,107020.95493],["2026-09-17",50.44,50.44,49.76,50.19,85202.012711],["2026-09-18",49.95,50.21,48.98,50.09,164709.608881]]}