{"t":"CCNE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-04",1.7688,1.7688,1.7688,1.7688,500.0],["1994-04-05",1.7688,1.7688,1.7688,1.7688,0.0],["1994-04-06",1.7518,1.7518,1.7518,1.7518,5000.0],["1994-04-07",1.8028,1.8028,1.8028,1.8028,1500.0],["1994-04-08",1.8028,1.8028,1.8028,1.8028,0.0],["1994-04-11",1.8028,1.8028,1.8028,1.8028,0.0],["1994-04-12",1.8709,1.8709,1.8028,1.8028,4500.0],["1994-04-13",1.7518,1.8369,1.7518,1.8199,2500.0],["1994-04-14",1.8199,1.8199,1.8199,1.8199,1000.0],["1994-04-15",1.8199,1.8199,1.8113,1.8113,1500.0],["1994-04-18",1.8113,1.8113,1.8113,1.8113,0.0],["1994-04-19",1.8113,1.8113,1.8113,1.8113,0.0],["1994-04-20",1.8113,1.8113,1.8113,1.8113,0.0],["1994-04-21",1.8113,1.8113,1.8113,1.8113,0.0],["1994-04-22",1.8113,1.8113,1.8113,1.8113,0.0],["1994-04-25",1.8113,1.8113,1.8113,1.8113,0.0],["1994-04-26",1.8113,1.8113,1.8113,1.8113,0.0],["1994-04-28",1.8113,1.8113,1.8113,1.8113,0.0],["1994-04-29",1.8113,1.8113,1.8113,1.8113,0.0],["1994-05-02",1.7518,1.7518,1.7518,1.7518,500.0],["1994-05-03",1.7518,1.7518,1.7518,1.7518,0.0],["1994-05-04",1.7518,1.7518,1.7518,1.7518,0.0],["1994-05-05",1.7518,1.7518,1.7518,1.7518,0.0],["1994-05-06",1.8369,1.8369,1.8369,1.8369,500.0],["1994-05-09",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-10",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-11",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-12",1.8369,1.8369,1.8369,1.8369,5000.0],["1994-05-13",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-16",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-17",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-18",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-19",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-20",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-23",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-24",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-25",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-26",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-27",1.8369,1.8369,1.8369,1.8369,0.0],["1994-05-31",1.8369,1.8369,1.8369,1.8369,0.0],["1994-06-01",1.8369,1.8369,1.8369,1.8369,0.0],["1994-06-02",1.8369,1.8369,1.8369,1.8369,0.0],["1994-06-03",1.8369,1.8369,1.8369,1.8369,0.0],["1994-06-06",1.8369,1.8369,1.8369,1.8369,1500.0],["1994-06-07",1.9049,1.9049,1.9049,1.9049,1500.0],["1994-06-08",1.9049,1.9049,1.9049,1.9049,0.0],["1994-06-09",1.8369,1.8369,1.8369,1.8369,500.0],["1994-06-10",1.8369,1.8369,1.8369,1.8369,0.0],["1994-06-13",1.8369,1.8369,1.8369,1.8369,0.0],["1994-06-14",1.8369,1.9219,1.8369,1.9219,2000.0],["1994-06-15",1.9219,1.9219,1.9219,1.9219,0.0],["1994-06-16",1.9219,1.9219,1.9219,1.9219,0.0],["1994-06-17",1.9219,1.9219,1.9219,1.9219,500.0],["1994-06-20",1.9219,1.9219,1.9219,1.9219,0.0],["1994-06-21",1.9219,1.9219,1.9219,1.9219,0.0],["1994-06-22",1.9219,1.9219,1.9219,1.9219,0.0],["1994-06-23",1.9219,1.9219,1.9219,1.9219,0.0],["1994-06-24",1.8624,1.8624,1.8624,1.8624,500.0],["1994-06-27",1.8624,1.8624,1.8624,1.8624,0.0],["1994-06-28",1.8624,1.8624,1.8624,1.8624,0.0],["1994-06-29",1.8624,1.8624,1.8624,1.8624,0.0],["1994-06-30",1.8624,1.8624,1.8624,1.8624,0.0],["1994-07-01",1.8624,1.8624,1.8624,1.8624,0.0],["1994-07-05",1.9389,1.9389,1.9389,1.9389,500.0],["1994-07-06",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-07",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-08",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-11",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-12",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-13",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-14",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-15",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-18",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-19",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-20",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-21",1.9389,1.9389,1.9389,1.9389,0.0],["1994-07-22",1.9729,1.9729,1.9729,1.9729,2000.0],["1994-07-25",1.9729,1.9729,1.9729,1.9729,0.0],["1994-07-26",1.9729,1.9729,1.9729,1.9729,0.0],["1994-07-27",1.9729,1.9729,1.9729,1.9729,0.0],["1994-07-28",1.9729,1.9729,1.9729,1.9729,0.0],["1994-07-29",1.9729,1.9729,1.9729,1.9729,0.0],["1994-08-01",1.9729,1.9729,1.9729,1.9729,0.0],["1994-08-02",1.9134,1.9134,1.9134,1.9134,2000.0],["1994-08-03",1.9134,1.9134,1.9134,1.9134,0.0],["1994-08-04",1.9134,1.9134,1.9134,1.9134,0.0],["1994-08-05",1.9134,1.9134,1.9134,1.9134,0.0],["1994-08-08",1.9049,1.9049,1.9049,1.9049,500.0],["1994-08-09",1.9049,1.9049,1.9049,1.9049,0.0],["1994-08-10",1.9049,1.9049,1.9049,1.9049,0.0],["1994-08-11",1.8709,1.8709,1.8709,1.8709,500.0],["1994-08-12",1.8709,1.8709,1.8709,1.8709,0.0],["1994-08-15",1.8709,1.8709,1.8709,1.8709,0.0],["1994-08-16",1.8709,1.8709,1.8709,1.8709,0.0],["1994-08-17",1.8709,1.8709,1.8709,1.8709,0.0],["1994-08-18",1.8709,1.8709,1.8709,1.8709,0.0],["1994-08-19",1.8709,1.8709,1.8709,1.8709,0.0],["1994-08-22",1.8709,1.8709,1.8709,1.8709,0.0],["1994-08-23",1.9134,1.9134,1.9134,1.9134,1000.0],["1994-08-24",1.9559,1.9559,1.9559,1.9559,1000.0],["1994-08-25",1.9559,1.9559,1.9559,1.9559,0.0],["1994-08-26",1.9389,1.9389,1.9389,1.9389,500.0],["1994-08-29",1.9049,1.9559,1.9049,1.9559,6000.0],["1994-08-30",1.9559,1.9559,1.9559,1.9559,0.0],["1994-08-31",1.9659,1.9659,1.9659,1.9659,500.0],["1994-09-01",1.9659,1.9659,1.9659,1.9659,0.0],["1994-09-02",1.923,1.9745,1.923,1.9745,1000.0],["1994-09-06",1.9659,1.9659,1.9401,1.9659,17000.0],["1994-09-07",1.9916,1.9916,1.9916,1.9916,1500.0],["1994-09-08",1.9916,1.9916,1.9916,1.9916,0.0],["1994-09-09",1.9916,1.9916,1.9916,1.9916,0.0],["1994-09-12",1.9916,1.9916,1.9916,1.9916,0.0],["1994-09-13",1.9916,1.9916,1.9916,1.9916,0.0],["1994-09-14",1.9916,1.9916,1.9916,1.9916,0.0],["1994-09-15",1.9916,1.9916,1.9916,1.9916,0.0],["1994-09-16",1.9573,1.9573,1.9573,1.9573,1000.0],["1994-09-19",1.9573,1.9573,1.9573,1.9573,0.0],["1994-09-20",1.9573,1.9573,1.9573,1.9573,0.0],["1994-09-21",1.9573,1.9573,1.9573,1.9573,0.0],["1994-09-22",1.9573,1.9573,1.9573,1.9573,0.0],["1994-09-23",1.9573,1.9573,1.9573,1.9573,0.0],["1994-09-26",1.9573,1.9573,1.9573,1.9573,0.0],["1994-09-27",2.0603,2.0603,2.0603,2.0603,2000.0],["1994-09-28",2.0603,2.0603,2.0603,2.0603,0.0],["1994-09-29",2.0603,2.0603,2.0603,2.0603,0.0],["1994-09-30",2.026,2.0603,2.026,2.0603,5000.0],["1994-10-03",2.0603,2.0603,2.0603,2.0603,0.0],["1994-10-04",2.0088,2.0088,2.0088,2.0088,10500.0],["1994-10-05",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-06",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-07",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-10",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-11",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-12",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-13",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-14",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-17",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-18",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-19",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-20",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-21",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-24",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-25",2.0088,2.0088,2.0088,2.0088,0.0],["1994-10-26",2.0431,2.0775,2.0431,2.0775,10500.0],["1994-10-27",2.0775,2.0775,2.0431,2.0431,7500.0],["1994-10-28",2.0431,2.0431,2.0431,2.0431,0.0],["1994-10-31",2.0431,2.0431,2.0431,2.0431,0.0],["1994-11-01",2.0431,2.0431,2.0431,2.0431,0.0],["1994-11-02",2.0775,2.0775,2.0775,2.0775,2000.0],["1994-11-03",2.0775,2.0775,2.0775,2.0775,0.0],["1994-11-04",2.0775,2.0775,2.0775,2.0775,0.0],["1994-11-07",2.0174,2.0174,2.0174,2.0174,2500.0],["1994-11-08",2.0517,2.0517,1.9916,2.0431,26000.0],["1994-11-09",2.0431,2.0431,2.0431,2.0431,0.0],["1994-11-10",2.0431,2.0431,2.0431,2.0431,0.0],["1994-11-11",2.0431,2.0431,2.0431,2.0431,0.0],["1994-11-14",2.0431,2.0431,2.0431,2.0431,0.0],["1994-11-15",2.0431,2.0431,2.0431,2.0431,8000.0],["1994-11-16",2.0431,2.0431,2.0431,2.0431,0.0],["1994-11-17",2.0775,2.0775,2.0775,2.0775,500.0],["1994-11-18",2.0775,2.0775,2.0775,2.0775,0.0],["1994-11-21",2.0775,2.0775,2.0775,2.0775,500.0],["1994-11-22",2.0775,2.0775,2.0775,2.0775,0.0],["1994-11-23",2.0775,2.0775,2.0775,2.0775,0.0],["1994-11-25",2.0775,2.0775,2.0775,2.0775,0.0],["1994-11-28",2.0775,2.0775,2.0775,2.0775,0.0],["1994-11-29",2.0775,2.0775,2.0775,2.0775,0.0],["1994-11-30",2.0962,2.0962,2.0962,2.0962,0.0],["1994-12-01",2.0962,2.0962,2.0962,2.0962,0.0],["1994-12-02",2.1482,2.1482,2.1482,2.1482,4500.0],["1994-12-05",2.1482,2.1482,2.1482,2.1482,0.0],["1994-12-06",2.0269,2.0269,2.0269,2.0269,11500.0],["1994-12-07",2.0789,2.0789,2.0789,2.0789,1000.0],["1994-12-08",2.0789,2.0962,2.0789,2.0962,4500.0],["1994-12-09",2.0789,2.0789,2.0789,2.0789,500.0],["1994-12-12",2.0789,2.0789,2.0789,2.0789,0.0],["1994-12-13",2.0789,2.0789,2.0789,2.0789,2500.0],["1994-12-14",2.0789,2.0789,2.0789,2.0789,0.0],["1994-12-15",2.0789,2.0789,2.0789,2.0789,0.0],["1994-12-16",2.0789,2.0789,2.0789,2.0789,0.0],["1994-12-19",2.0789,2.0789,2.0789,2.0789,6500.0],["1994-12-20",2.0356,2.0356,2.0356,2.0356,1500.0],["1994-12-21",2.0356,2.0356,2.0356,2.0356,0.0],["1994-12-22",2.0356,2.0356,2.0356,2.0356,0.0],["1994-12-23",2.0356,2.0356,2.0356,2.0356,0.0],["1994-12-27",2.0789,2.0962,2.0789,2.0962,7000.0],["1994-12-28",2.0962,2.0962,2.0962,2.0962,0.0],["1994-12-29",2.0962,2.0962,2.0962,2.0962,0.0],["1994-12-30",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-03",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-04",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-05",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-06",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-09",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-10",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-11",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-12",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-13",2.0442,2.0442,2.0442,2.0442,1000.0],["1995-01-16",2.0442,2.0442,2.0442,2.0442,0.0],["1995-01-17",2.0962,2.0962,2.0962,2.0962,5500.0],["1995-01-18",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-19",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-20",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-23",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-24",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-25",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-26",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-27",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-30",2.0962,2.0962,2.0962,2.0962,0.0],["1995-01-31",2.0356,2.0356,2.0356,2.0356,500.0],["1995-02-01",2.0356,2.0356,2.0356,2.0356,0.0],["1995-02-02",2.0356,2.0356,2.0356,2.0356,0.0],["1995-02-03",2.0356,2.0356,2.0356,2.0356,4000.0],["1995-02-06",2.0356,2.0356,2.0356,2.0356,0.0],["1995-02-07",2.0356,2.0356,2.0356,2.0356,0.0],["1995-02-08",2.0356,2.0356,2.0356,2.0356,0.0],["1995-02-09",2.0356,2.0356,2.0356,2.0356,0.0],["1995-02-10",2.0356,2.0356,2.0356,2.0356,500.0],["1995-02-13",2.0442,2.0789,2.0442,2.0789,5500.0],["1995-02-14",2.0962,2.0962,2.0962,2.0962,1000.0],["1995-02-15",2.0962,2.0962,2.0962,2.0962,0.0],["1995-02-16",2.0962,2.0962,2.0962,2.0962,0.0],["1995-02-17",2.0442,2.0442,2.0442,2.0442,4500.0],["1995-02-21",2.0789,2.0789,2.0789,2.0789,500.0],["1995-02-22",2.0789,2.0789,2.0789,2.0789,500.0],["1995-02-23",2.0442,2.0442,2.0442,2.0442,1000.0],["1995-02-24",2.0789,2.0789,2.0789,2.0789,2000.0],["1995-02-27",2.0789,2.0789,2.0789,2.0789,0.0],["1995-02-28",2.0442,2.0789,2.0442,2.0789,1000.0],["1995-03-01",2.0789,2.0789,2.0789,2.0789,0.0],["1995-03-02",2.0789,2.0789,2.0789,2.0789,0.0],["1995-03-03",2.0992,2.0992,2.0992,2.0992,0.0],["1995-03-06",2.0992,2.0992,2.0992,2.0992,0.0],["1995-03-07",2.0992,2.0992,2.0992,2.0992,0.0],["1995-03-08",2.0992,2.0992,2.0992,2.0992,0.0],["1995-03-09",2.0992,2.0992,2.0992,2.0992,500.0],["1995-03-10",2.0729,2.0992,2.0642,2.0642,21000.0],["1995-03-13",2.0642,2.0642,2.0642,2.0642,2000.0],["1995-03-14",2.0642,2.0992,2.0642,2.0992,5000.0],["1995-03-15",2.0642,2.0642,2.0292,2.0379,15000.0],["1995-03-16",2.0292,2.0292,2.0292,2.0292,5000.0],["1995-03-17",2.0817,2.0817,2.0642,2.0642,8500.0],["1995-03-20",2.0292,2.0292,2.0292,2.0292,500.0],["1995-03-21",2.0292,2.0292,2.0292,2.0292,0.0],["1995-03-22",2.0292,2.0292,2.0292,2.0292,0.0],["1995-03-23",2.0292,2.0292,2.0292,2.0292,0.0],["1995-03-24",2.0292,2.0292,2.0292,2.0292,2500.0],["1995-03-27",2.0292,2.0292,2.0292,2.0292,0.0],["1995-03-28",2.0292,2.0292,2.0292,2.0292,0.0],["1995-03-29",2.0292,2.0292,2.0292,2.0292,0.0],["1995-03-30",2.0467,2.0467,2.0467,2.0467,2000.0],["1995-03-31",2.0292,2.0292,2.0292,2.0292,1000.0],["1995-04-03",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-04",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-05",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-06",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-07",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-10",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-11",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-12",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-13",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-17",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-18",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-19",2.0292,2.0292,2.0292,2.0292,1500.0],["1995-04-20",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-21",2.0292,2.0292,2.0292,2.0292,0.0],["1995-04-24",2.0292,2.0292,2.0292,2.0292,1500.0],["1995-04-25",2.0292,2.0292,2.0292,2.0292,1000.0],["1995-04-26",2.0642,2.0642,2.0642,2.0642,2000.0],["1995-04-27",2.0642,2.0642,2.0642,2.0642,0.0],["1995-04-28",2.0642,2.0642,2.0642,2.0642,1500.0],["1995-05-01",2.0292,2.0292,2.0292,2.0292,500.0],["1995-05-02",2.0292,2.0292,2.0292,2.0292,0.0],["1995-05-03",2.0292,2.0292,2.0292,2.0292,0.0],["1995-05-04",2.0642,2.0642,2.0642,2.0642,5000.0],["1995-05-05",2.0642,2.0642,2.0642,2.0642,0.0],["1995-05-08",2.0642,2.0642,2.0642,2.0642,0.0],["1995-05-09",2.0642,2.0642,2.0642,2.0642,0.0],["1995-05-10",2.0642,2.0642,2.0642,2.0642,0.0],["1995-05-11",2.0642,2.0642,2.0642,2.0642,0.0],["1995-05-12",2.0292,2.0292,2.0292,2.0292,3000.0],["1995-05-15",2.0292,2.0292,2.0292,2.0292,0.0],["1995-05-16",2.0029,2.0554,2.0029,2.0554,10000.0],["1995-05-17",2.0554,2.0554,2.0554,2.0554,0.0],["1995-05-18",2.0554,2.0554,2.0554,2.0554,0.0],["1995-05-19",2.0554,2.0554,2.0554,2.0554,0.0],["1995-05-22",2.0117,2.0554,2.0117,2.0554,1000.0],["1995-05-23",2.0554,2.0554,2.0554,2.0554,0.0],["1995-05-24",2.0554,2.0554,2.0554,2.0554,0.0],["1995-05-25",2.0554,2.0554,2.0554,2.0554,0.0],["1995-05-26",2.0554,2.0554,2.0554,2.0554,0.0],["1995-05-30",2.0554,2.0554,2.0554,2.0554,0.0],["1995-05-31",2.0554,2.0554,2.0554,2.0554,0.0],["1995-06-01",2.0554,2.0554,2.0554,2.0554,0.0],["1995-06-02",2.0494,2.0494,2.0494,2.0494,6000.0],["1995-06-05",2.0494,2.0494,2.0494,2.0494,0.0],["1995-06-06",2.0317,2.0494,2.0141,2.0141,10000.0],["1995-06-07",2.0494,2.0494,2.0141,2.0141,14000.0],["1995-06-08",2.0141,2.0141,2.0141,2.0141,0.0],["1995-06-09",2.0141,2.0141,2.0141,2.0141,0.0],["1995-06-12",2.0141,2.0141,2.0141,2.0141,0.0],["1995-06-13",2.0141,2.0141,2.0141,2.0141,0.0],["1995-06-14",1.9964,1.9964,1.9964,1.9964,500.0],["1995-06-15",1.9964,1.9964,1.9964,1.9964,0.0],["1995-06-16",1.9964,1.9964,1.9964,1.9964,0.0],["1995-06-19",1.9964,1.9964,1.9964,1.9964,0.0],["1995-06-20",1.9964,1.9964,1.9964,1.9964,0.0],["1995-06-21",2.0494,2.0494,2.0494,2.0494,500.0],["1995-06-22",2.0494,2.0494,2.0494,2.0494,0.0],["1995-06-23",2.0494,2.0494,2.0494,2.0494,0.0],["1995-06-26",2.0229,2.0494,2.0229,2.0494,5000.0],["1995-06-27",2.0494,2.0494,2.0494,2.0494,0.0],["1995-06-28",2.0494,2.0494,2.0494,2.0494,0.0],["1995-06-29",2.0494,2.0494,2.0494,2.0494,0.0],["1995-06-30",2.0494,2.0494,2.0494,2.0494,0.0],["1995-07-03",2.0494,2.0494,2.0494,2.0494,0.0],["1995-07-05",2.0494,2.0494,2.0494,2.0494,0.0],["1995-07-06",2.0494,2.0494,2.0494,2.0494,0.0],["1995-07-07",2.0494,2.0494,2.0494,2.0494,0.0],["1995-07-10",2.0494,2.0494,2.0494,2.0494,0.0],["1995-07-11",2.0494,2.0494,2.0494,2.0494,0.0],["1995-07-12",1.9787,1.9787,1.9787,1.9787,1500.0],["1995-07-13",1.9787,1.9787,1.9787,1.9787,0.0],["1995-07-14",1.9787,1.9787,1.9787,1.9787,0.0],["1995-07-17",2.0494,2.0494,2.0494,2.0494,500.0],["1995-07-18",2.0494,2.0494,2.0494,2.0494,0.0],["1995-07-19",1.9787,1.9787,1.9787,1.9787,500.0],["1995-07-20",1.9787,2.0494,1.9787,1.9876,69500.0],["1995-07-21",1.9876,1.9876,1.9876,1.9876,0.0],["1995-07-24",1.9876,1.9876,1.9876,1.9876,0.0],["1995-07-25",1.9876,1.9876,1.9876,1.9876,0.0],["1995-07-26",1.9876,1.9876,1.9876,1.9876,0.0],["1995-07-27",1.9787,1.9787,1.9787,1.9787,500.0],["1995-07-28",2.0141,2.0494,2.0141,2.0494,4500.0],["1995-07-31",2.0494,2.0494,2.0494,2.0494,0.0],["1995-08-01",2.0494,2.0494,2.0494,2.0494,0.0],["1995-08-02",2.0494,2.0494,2.0494,2.0494,0.0],["1995-08-03",1.9964,1.9964,1.9964,1.9964,500.0],["1995-08-04",2.0317,2.0317,2.0317,2.0317,500.0],["1995-08-07",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-08",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-09",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-10",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-11",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-14",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-15",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-16",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-17",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-18",1.9964,1.9964,1.9964,1.9964,500.0],["1995-08-21",1.9964,1.9964,1.9964,1.9964,0.0],["1995-08-22",2.0317,2.0317,2.0317,2.0317,500.0],["1995-08-23",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-24",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-25",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-28",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-29",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-30",2.0317,2.0317,2.0317,2.0317,0.0],["1995-08-31",2.0317,2.0317,2.0317,2.0317,0.0],["1995-09-01",2.0317,2.0317,2.0317,2.0317,0.0],["1995-09-05",2.0317,2.0317,2.0317,2.0317,0.0],["1995-09-06",2.0317,2.0317,2.0317,2.0317,0.0],["1995-09-07",2.0317,2.0317,2.0317,2.0317,0.0],["1995-09-08",2.0317,2.0317,2.0317,2.0317,0.0],["1995-09-11",1.9964,1.9964,1.9964,1.9964,6000.0],["1995-09-12",2.0171,2.0171,2.0171,2.0171,500.0],["1995-09-13",2.0171,2.0171,2.0171,2.0171,2000.0],["1995-09-14",2.0707,2.0707,2.035,2.0528,14500.0],["1995-09-15",2.0528,2.0528,2.0528,2.0528,0.0],["1995-09-18",2.0171,2.0171,2.0171,2.0171,1000.0],["1995-09-19",2.0171,2.0171,2.0171,2.0171,0.0],["1995-09-20",2.0528,2.0528,2.0528,2.0528,3500.0],["1995-09-21",2.0528,2.0528,2.0528,2.0528,0.0],["1995-09-22",2.0528,2.0528,2.0528,2.0528,0.0],["1995-09-25",2.0528,2.0528,2.0528,2.0528,500.0],["1995-09-26",2.0528,2.0528,2.0528,2.0528,1500.0],["1995-09-27",2.035,2.0528,2.0171,2.0171,54000.0],["1995-09-28",2.0528,2.0528,2.0528,2.0528,500.0],["1995-09-29",2.026,2.0528,2.026,2.0528,3000.0],["1995-10-02",2.0528,2.0528,2.0528,2.0528,0.0],["1995-10-03",2.0528,2.0528,2.0528,2.0528,0.0],["1995-10-04",2.0528,2.0528,2.0528,2.0528,0.0],["1995-10-05",2.0528,2.0528,2.0528,2.0528,0.0],["1995-10-06",2.0171,2.0528,2.0171,2.0528,20500.0],["1995-10-09",2.0528,2.0528,2.0528,2.0528,0.0],["1995-10-10",2.0528,2.0528,2.0528,2.0528,0.0],["1995-10-11",2.0528,2.0528,2.0528,2.0528,0.0],["1995-10-12",2.0707,2.0707,2.0707,2.0707,500.0],["1995-10-13",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-16",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-17",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-18",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-19",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-20",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-23",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-24",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-25",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-26",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-27",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-30",2.0707,2.0707,2.0707,2.0707,0.0],["1995-10-31",2.0528,2.0528,2.0528,2.0528,1000.0],["1995-11-01",2.0528,2.0528,2.0528,2.0528,0.0],["1995-11-02",2.0528,2.0528,2.0528,2.0528,0.0],["1995-11-03",2.0528,2.0528,2.0528,2.0528,0.0],["1995-11-06",2.0528,2.0528,2.0528,2.0528,0.0],["1995-11-07",2.0528,2.0528,2.0528,2.0528,0.0],["1995-11-08",2.0528,2.0528,2.0528,2.0528,0.0],["1995-11-09",2.035,2.035,2.035,2.035,2500.0],["1995-11-10",2.035,2.035,2.035,2.035,0.0],["1995-11-13",2.035,2.035,2.035,2.035,0.0],["1995-11-14",2.035,2.035,2.035,2.035,0.0],["1995-11-15",2.035,2.035,2.035,2.035,0.0],["1995-11-16",2.0439,2.0439,2.0439,2.0439,2500.0],["1995-11-17",2.0439,2.0439,2.0439,2.0439,0.0],["1995-11-20",2.0439,2.0439,2.0439,2.0439,0.0],["1995-11-21",2.035,2.035,2.035,2.035,500.0],["1995-11-22",2.0707,2.0707,2.0707,2.0707,1500.0],["1995-11-24",2.0707,2.0707,2.0707,2.0707,0.0],["1995-11-27",2.0707,2.0707,2.0707,2.0707,0.0],["1995-11-28",2.0707,2.0707,2.0707,2.0707,0.0],["1995-11-29",2.1064,2.1064,2.1064,2.1064,500.0],["1995-11-30",2.1064,2.1064,2.1064,2.1064,0.0],["1995-12-01",2.1064,2.1064,2.0707,2.0707,1500.0],["1995-12-04",2.0707,2.0707,2.0707,2.0707,0.0],["1995-12-05",2.0707,2.0707,2.0707,2.0707,0.0],["1995-12-06",2.0707,2.0707,2.0707,2.0707,0.0],["1995-12-07",2.035,2.1064,2.035,2.1064,20000.0],["1995-12-08",2.1064,2.1064,2.1064,2.1064,0.0],["1995-12-11",2.1064,2.1064,2.1064,2.1064,0.0],["1995-12-12",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-13",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-14",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-15",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-18",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-19",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-20",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-21",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-22",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-26",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-27",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-28",2.1273,2.1273,2.1273,2.1273,0.0],["1995-12-29",2.0912,2.0912,2.0912,2.0912,1500.0],["1996-01-02",2.1273,2.1273,2.1273,2.1273,1000.0],["1996-01-03",2.1273,2.1273,2.1273,2.1273,0.0],["1996-01-04",2.1273,2.1273,2.1273,2.1273,0.0],["1996-01-05",2.1273,2.1273,2.1273,2.1273,0.0],["1996-01-08",2.1273,2.1273,2.1273,2.1273,0.0],["1996-01-09",2.1273,2.1273,2.1273,2.1273,0.0],["1996-01-10",2.1273,2.1633,2.1273,2.1633,8000.0],["1996-01-11",2.2174,2.2174,2.1994,2.1994,2000.0],["1996-01-12",2.1994,2.1994,2.1994,2.1994,0.0],["1996-01-15",2.1994,2.1994,2.1994,2.1994,0.0],["1996-01-16",2.1814,2.2354,2.1273,2.2354,3500.0],["1996-01-17",2.2174,2.2354,2.1724,2.2354,4500.0],["1996-01-18",2.2354,2.2354,2.2354,2.2354,0.0],["1996-01-19",2.2354,2.2354,2.2354,2.2354,0.0],["1996-01-22",2.2354,2.2354,2.2354,2.2354,0.0],["1996-01-23",2.2354,2.2354,2.2354,2.2354,0.0],["1996-01-24",2.2354,2.2354,2.2354,2.2354,0.0],["1996-01-25",2.2354,2.2354,2.2354,2.2354,0.0],["1996-01-26",2.2354,2.2354,2.2354,2.2354,0.0],["1996-01-29",2.2354,2.2354,2.2354,2.2354,0.0],["1996-01-30",2.2354,2.2354,2.2354,2.2354,0.0],["1996-01-31",2.1633,2.1633,2.1633,2.1633,1000.0],["1996-02-01",2.2715,2.2715,2.2715,2.2715,1000.0],["1996-02-02",2.1633,2.1633,2.1633,2.1633,2500.0],["1996-02-05",2.1633,2.1633,2.1633,2.1633,0.0],["1996-02-06",2.1633,2.1633,2.1633,2.1633,0.0],["1996-02-07",2.1633,2.1633,2.1633,2.1633,0.0],["1996-02-08",2.1994,2.1994,2.1994,2.1994,2500.0],["1996-02-09",2.1994,2.1994,2.1994,2.1994,3000.0],["1996-02-12",2.1994,2.1994,2.1994,2.1994,0.0],["1996-02-13",2.1994,2.1994,2.1994,2.1994,0.0],["1996-02-14",2.1994,2.1994,2.1994,2.1994,1500.0],["1996-02-15",2.2715,2.2715,2.2715,2.2715,1500.0],["1996-02-16",2.2715,2.2715,2.2715,2.2715,0.0],["1996-02-20",2.2715,2.2715,2.2715,2.2715,0.0],["1996-02-21",2.2535,2.3076,2.2535,2.3076,1000.0],["1996-02-22",2.2715,2.2715,2.2715,2.2715,1000.0],["1996-02-23",2.2264,2.2895,2.2264,2.2895,2000.0],["1996-02-26",2.2174,2.2174,2.2174,2.2174,1500.0],["1996-02-27",2.2174,2.2174,2.2174,2.2174,0.0],["1996-02-28",2.2174,2.2174,2.2174,2.2174,500.0],["1996-02-29",2.2895,2.2895,2.2895,2.2895,500.0],["1996-03-01",2.2895,2.2895,2.2895,2.2895,0.0],["1996-03-04",2.2895,2.2895,2.2895,2.2895,0.0],["1996-03-05",2.2895,2.2895,2.2895,2.2895,0.0],["1996-03-06",2.2895,2.2895,2.2895,2.2895,0.0],["1996-03-07",2.3121,2.3121,2.3121,2.3121,0.0],["1996-03-08",2.3121,2.3121,2.3121,2.3121,0.0],["1996-03-11",2.3121,2.3121,2.3121,2.3121,0.0],["1996-03-12",2.3121,2.3121,2.3121,2.3121,0.0],["1996-03-13",2.2393,2.2393,2.2393,2.2393,9000.0],["1996-03-14",2.3121,2.3121,2.3121,2.3121,500.0],["1996-03-15",2.3121,2.3121,2.3121,2.3121,1500.0],["1996-03-18",2.2939,2.2939,2.2939,2.2939,3500.0],["1996-03-19",2.3121,2.3121,2.2393,2.2393,3000.0],["1996-03-20",2.2393,2.2393,2.2393,2.2393,0.0],["1996-03-21",2.2393,2.2393,2.2393,2.2393,0.0],["1996-03-22",2.2393,2.2393,2.2393,2.2393,0.0],["1996-03-25",2.2393,2.2393,2.2393,2.2393,0.0],["1996-03-26",2.3303,2.3303,2.3303,2.3303,500.0],["1996-03-27",2.2393,2.3303,2.2393,2.3303,2000.0],["1996-03-28",2.3121,2.3121,2.2575,2.2575,5500.0],["1996-03-29",2.3121,2.3121,2.3121,2.3121,500.0],["1996-04-01",2.3121,2.3121,2.3121,2.3121,0.0],["1996-04-02",2.3121,2.3121,2.3121,2.3121,0.0],["1996-04-03",2.3121,2.3121,2.3121,2.3121,3500.0],["1996-04-04",2.3121,2.3121,2.3121,2.3121,0.0],["1996-04-08",2.2575,2.2575,2.2575,2.2575,1500.0],["1996-04-09",2.3303,2.3303,2.3303,2.3303,1500.0],["1996-04-10",2.3303,2.3303,2.3303,2.3303,0.0],["1996-04-11",2.3303,2.3303,2.3303,2.3303,0.0],["1996-04-12",2.2939,2.2939,2.2939,2.2939,6000.0],["1996-04-15",2.2939,2.2939,2.2939,2.2939,0.0],["1996-04-16",2.2939,2.2939,2.2939,2.2939,0.0],["1996-04-17",2.2939,2.2939,2.2939,2.2939,0.0],["1996-04-18",2.2575,2.2575,2.2575,2.2575,11000.0],["1996-04-19",2.3485,2.3485,2.3485,2.3485,5000.0],["1996-04-22",2.3121,2.4031,2.3121,2.4031,12000.0],["1996-04-23",2.4031,2.4031,2.4031,2.4031,0.0],["1996-04-24",2.4031,2.4031,2.4031,2.4031,0.0],["1996-04-25",2.4031,2.4031,2.4031,2.4031,0.0],["1996-04-26",2.4031,2.4031,2.4031,2.4031,0.0],["1996-04-29",2.4031,2.4031,2.4031,2.4031,0.0],["1996-04-30",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-01",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-02",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-03",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-06",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-07",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-08",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-09",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-10",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-13",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-14",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-15",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-16",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-17",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-20",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-21",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-22",2.4031,2.4031,2.4031,2.4031,0.0],["1996-05-23",2.2939,2.4031,2.2939,2.4031,1000.0],["1996-05-24",2.4031,2.4031,2.4031,2.4031,500.0],["1996-05-28",2.2939,2.2939,2.2939,2.2939,3000.0],["1996-05-29",2.3667,2.3667,2.3667,2.3667,3000.0],["1996-05-30",2.3895,2.3895,2.3895,2.3895,0.0],["1996-05-31",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-03",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-04",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-05",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-06",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-07",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-10",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-11",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-12",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-13",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-14",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-17",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-18",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-19",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-20",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-21",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-24",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-25",2.3895,2.3895,2.3895,2.3895,0.0],["1996-06-26",2.4263,2.4263,2.3528,2.4263,10000.0],["1996-06-27",2.4263,2.4263,2.4263,2.4263,0.0],["1996-06-28",2.463,2.463,2.463,2.463,1000.0],["1996-07-01",2.463,2.463,2.463,2.463,0.0],["1996-07-02",2.463,2.463,2.463,2.463,0.0],["1996-07-03",2.463,2.463,2.463,2.463,0.0],["1996-07-05",2.463,2.463,2.463,2.463,0.0],["1996-07-08",2.463,2.463,2.463,2.463,0.0],["1996-07-09",2.463,2.463,2.463,2.463,0.0],["1996-07-10",2.463,2.463,2.463,2.463,0.0],["1996-07-11",2.463,2.463,2.463,2.463,0.0],["1996-07-12",2.463,2.463,2.463,2.463,0.0],["1996-07-15",2.463,2.463,2.463,2.463,0.0],["1996-07-16",2.463,2.463,2.463,2.463,0.0],["1996-07-17",2.463,2.463,2.463,2.463,0.0],["1996-07-18",2.463,2.463,2.463,2.463,0.0],["1996-07-19",2.463,2.463,2.463,2.463,0.0],["1996-07-22",2.463,2.463,2.463,2.463,0.0],["1996-07-23",2.463,2.463,2.463,2.463,0.0],["1996-07-24",2.463,2.463,2.463,2.463,0.0],["1996-07-25",2.463,2.463,2.3528,2.463,1000.0],["1996-07-26",2.463,2.463,2.3528,2.463,5000.0],["1996-07-29",2.463,2.463,2.463,2.463,0.0],["1996-07-30",2.463,2.463,2.463,2.463,0.0],["1996-07-31",2.463,2.463,2.463,2.463,0.0],["1996-08-01",2.463,2.463,2.463,2.463,0.0],["1996-08-02",2.463,2.463,2.463,2.463,0.0],["1996-08-05",2.463,2.463,2.463,2.463,0.0],["1996-08-06",2.463,2.463,2.463,2.463,0.0],["1996-08-07",2.463,2.463,2.463,2.463,0.0],["1996-08-08",2.463,2.463,2.463,2.463,0.0],["1996-08-09",2.463,2.463,2.463,2.463,0.0],["1996-08-12",2.463,2.463,2.463,2.463,0.0],["1996-08-13",2.4079,2.5182,2.4079,2.5182,5000.0],["1996-08-14",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-15",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-16",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-19",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-20",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-21",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-22",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-23",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-26",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-27",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-28",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-29",2.5182,2.5182,2.5182,2.5182,0.0],["1996-08-30",2.5182,2.5182,2.5182,2.5182,0.0],["1996-09-03",2.463,2.5182,2.463,2.5182,5500.0],["1996-09-04",2.5182,2.5182,2.5182,2.5182,0.0],["1996-09-05",2.5182,2.5182,2.5182,2.5182,0.0],["1996-09-06",2.5182,2.5182,2.5182,2.5182,0.0],["1996-09-09",2.4814,2.4814,2.4814,2.4814,3000.0],["1996-09-10",2.4814,2.4814,2.4814,2.4814,3000.0],["1996-09-11",2.4814,2.4814,2.4814,2.4814,0.0],["1996-09-12",2.6285,2.6285,2.6285,2.6285,1000.0],["1996-09-13",2.6285,2.6285,2.6285,2.6285,0.0],["1996-09-16",2.6285,2.6285,2.6285,2.6285,0.0],["1996-09-17",2.6285,2.6285,2.6285,2.6285,0.0],["1996-09-18",2.5182,2.5182,2.5182,2.5182,11000.0],["1996-09-19",2.5182,2.5182,2.5182,2.5182,0.0],["1996-09-20",2.5549,2.6101,2.5366,2.5549,7500.0],["1996-09-23",2.5549,2.5549,2.5549,2.5549,0.0],["1996-09-24",2.5182,2.5182,2.5182,2.5182,500.0],["1996-09-25",2.5549,2.6101,2.5182,2.5917,12500.0],["1996-09-26",2.6101,2.6101,2.5917,2.6101,9000.0],["1996-09-27",2.6101,2.6101,2.6101,2.6101,0.0],["1996-09-30",2.5549,2.6101,2.5549,2.6101,8000.0],["1996-10-01",2.6101,2.6101,2.6101,2.6101,0.0],["1996-10-02",2.6101,2.6101,2.6101,2.6101,0.0],["1996-10-03",2.6101,2.6101,2.6101,2.6101,0.0],["1996-10-04",2.6101,2.6101,2.6101,2.6101,0.0],["1996-10-07",2.6101,2.6101,2.6101,2.6101,0.0],["1996-10-08",2.6101,2.6101,2.6101,2.6101,0.0],["1996-10-09",2.6101,2.6101,2.6101,2.6101,0.0],["1996-10-10",2.6101,2.6101,2.6101,2.6101,0.0],["1996-10-11",2.5182,2.5182,2.5182,2.5182,1000.0],["1996-10-14",2.5917,2.5917,2.5182,2.5917,2000.0],["1996-10-15",2.5917,2.5917,2.5917,2.5917,1000.0],["1996-10-16",2.5917,2.5917,2.5917,2.5917,0.0],["1996-10-17",2.5917,2.5917,2.5917,2.5917,0.0],["1996-10-18",2.5917,2.5917,2.5917,2.5917,0.0],["1996-10-21",2.5917,2.5917,2.5917,2.5917,0.0],["1996-10-22",2.5917,2.5917,2.5917,2.5917,0.0],["1996-10-23",2.5917,2.5917,2.5917,2.5917,0.0],["1996-10-24",2.5917,2.5917,2.5917,2.5917,0.0],["1996-10-25",2.5917,2.5917,2.5917,2.5917,0.0],["1996-10-28",2.5917,2.5917,2.5733,2.5733,9500.0],["1996-10-29",2.5733,2.5733,2.5733,2.5733,0.0],["1996-10-30",2.5733,2.5733,2.5733,2.5733,0.0],["1996-10-31",2.5733,2.5733,2.5733,2.5733,0.0],["1996-11-01",2.5733,2.5733,2.5733,2.5733,0.0],["1996-11-04",2.5733,2.5733,2.5733,2.5733,0.0],["1996-11-05",2.5733,2.5733,2.5733,2.5733,0.0],["1996-11-06",2.6652,2.6652,2.6652,2.6652,500.0],["1996-11-07",2.6836,2.7204,2.6836,2.6836,7000.0],["1996-11-08",2.702,2.702,2.702,2.702,10000.0],["1996-11-11",2.702,2.702,2.702,2.702,1000.0],["1996-11-12",2.702,2.702,2.702,2.702,0.0],["1996-11-13",2.702,2.702,2.702,2.702,0.0],["1996-11-14",2.6469,2.6469,2.6469,2.6469,8500.0],["1996-11-15",2.6469,2.6469,2.6469,2.6469,0.0],["1996-11-18",2.6469,2.6469,2.6469,2.6469,0.0],["1996-11-19",2.6469,2.6469,2.6469,2.6469,0.0],["1996-11-20",2.6469,2.6469,2.6469,2.6469,0.0],["1996-11-21",2.6469,2.6469,2.6469,2.6469,2000.0],["1996-11-22",2.6101,2.6101,2.6101,2.6101,500.0],["1996-11-25",2.6101,2.6101,2.6101,2.6101,0.0],["1996-11-26",2.7204,2.7204,2.7204,2.7204,2000.0],["1996-11-27",2.7204,2.7204,2.7204,2.7204,0.0],["1996-11-29",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-02",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-03",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-04",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-05",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-06",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-09",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-10",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-11",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-12",2.7204,2.7204,2.7204,2.7204,0.0],["1996-12-13",2.6101,2.6101,2.6101,2.6101,500.0],["1996-12-16",2.6101,2.6101,2.6101,2.6101,0.0],["1996-12-17",2.6101,2.6101,2.6101,2.6101,0.0],["1996-12-18",2.6101,2.6101,2.6101,2.6101,0.0],["1996-12-19",2.6101,2.6101,2.6101,2.6101,0.0],["1996-12-20",2.6101,2.6101,2.6101,2.6101,0.0],["1996-12-23",2.6101,2.6101,2.6101,2.6101,0.0],["1996-12-24",2.6101,2.6101,2.6101,2.6101,0.0],["1996-12-26",2.6652,2.6652,2.6652,2.6652,500.0],["1996-12-27",2.6652,2.6652,2.6652,2.6652,0.0],["1996-12-30",2.6652,2.6652,2.6652,2.6652,0.0],["1996-12-31",2.6469,2.6469,2.6469,2.6469,2000.0],["1997-01-02",2.6469,2.6469,2.6469,2.6469,0.0],["1997-01-03",2.6469,2.6469,2.6469,2.6469,0.0],["1997-01-06",2.6469,2.6469,2.6469,2.6469,0.0],["1997-01-07",2.7204,2.7204,2.7204,2.7204,3500.0],["1997-01-08",2.6101,2.7204,2.6101,2.6101,17500.0],["1997-01-09",2.702,2.702,2.702,2.702,1000.0],["1997-01-10",2.7204,2.7204,2.7204,2.7204,2000.0],["1997-01-13",2.7204,2.7204,2.7204,2.7204,0.0],["1997-01-14",2.6836,2.6836,2.6836,2.6836,6000.0],["1997-01-15",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-16",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-17",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-20",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-21",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-22",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-23",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-24",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-27",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-28",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-29",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-30",2.6836,2.6836,2.6836,2.6836,0.0],["1997-01-31",2.6836,2.6836,2.6836,2.6836,0.0],["1997-02-03",2.6836,2.6836,2.6836,2.6836,0.0],["1997-02-04",2.6836,2.6836,2.6836,2.6836,0.0],["1997-02-05",2.6836,2.6836,2.6836,2.6836,0.0],["1997-02-06",2.6836,2.6836,2.6836,2.6836,0.0],["1997-02-07",2.6836,2.6836,2.6836,2.6836,0.0],["1997-02-10",2.6836,2.6836,2.6836,2.6836,0.0],["1997-02-11",2.702,2.702,2.6756,2.702,34000.0],["1997-02-12",2.702,2.702,2.702,2.702,0.0],["1997-02-13",2.702,2.702,2.702,2.702,0.0],["1997-02-14",2.702,2.702,2.702,2.702,0.0],["1997-02-18",2.702,2.702,2.702,2.702,0.0],["1997-02-19",2.702,2.702,2.702,2.702,0.0],["1997-02-20",2.702,2.702,2.702,2.702,0.0],["1997-02-21",2.702,2.702,2.702,2.702,0.0],["1997-02-24",2.6101,2.6101,2.6101,2.6101,500.0],["1997-02-25",2.6101,2.6101,2.6101,2.6101,0.0],["1997-02-26",2.6101,2.6101,2.6101,2.6101,0.0],["1997-02-27",2.6101,2.6101,2.6101,2.6101,500.0],["1997-02-28",2.6101,2.6101,2.6101,2.6101,1000.0],["1997-03-03",2.6101,2.6101,2.6101,2.6101,0.0],["1997-03-04",2.6101,2.6101,2.6101,2.6101,0.0],["1997-03-05",2.6101,2.6101,2.6101,2.6101,0.0],["1997-03-06",2.6836,2.6836,2.6836,2.6836,1000.0],["1997-03-07",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-10",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-11",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-12",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-13",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-14",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-17",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-18",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-19",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-20",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-21",2.6836,2.6836,2.6836,2.6836,0.0],["1997-03-24",2.6101,2.6101,2.6101,2.6101,2500.0],["1997-03-25",2.6469,2.7388,2.6469,2.6469,8000.0],["1997-03-26",2.7388,2.7388,2.7388,2.7388,1500.0],["1997-03-27",2.6101,2.7571,2.6101,2.6469,13500.0],["1997-03-31",2.6469,2.6469,2.6469,2.6469,0.0],["1997-04-01",2.6469,2.6469,2.6469,2.6469,0.0],["1997-04-02",2.7204,2.7204,2.6469,2.6469,10000.0],["1997-04-03",2.6469,2.6469,2.6469,2.6469,0.0],["1997-04-04",2.6101,2.7204,2.6101,2.6101,1500.0],["1997-04-07",2.6101,2.6101,2.6101,2.6101,0.0],["1997-04-08",2.7388,2.7388,2.7388,2.7388,1000.0],["1997-04-09",2.7388,2.7388,2.7388,2.7388,500.0],["1997-04-10",2.7388,2.7388,2.6101,2.7388,14500.0],["1997-04-11",2.7388,2.7388,2.7388,2.7388,0.0],["1997-04-14",2.7388,2.7388,2.7388,2.7388,0.0],["1997-04-15",2.6836,2.7388,2.6652,2.6652,6000.0],["1997-04-16",2.6652,2.6652,2.6652,2.6652,0.0],["1997-04-17",2.6652,2.6652,2.6652,2.6652,0.0],["1997-04-18",2.6652,2.6652,2.6652,2.6652,0.0],["1997-04-21",2.7204,2.7204,2.7204,2.7204,2500.0],["1997-04-22",2.7204,2.7204,2.7204,2.7204,0.0],["1997-04-23",2.7388,2.7388,2.702,2.702,4000.0],["1997-04-24",2.702,2.702,2.702,2.702,0.0],["1997-04-25",2.702,2.702,2.702,2.702,0.0],["1997-04-28",2.702,2.702,2.702,2.702,0.0],["1997-04-29",2.702,2.702,2.702,2.702,0.0],["1997-04-30",2.702,2.702,2.702,2.702,0.0],["1997-05-01",2.7388,2.7388,2.7388,2.7388,1000.0],["1997-05-02",2.7388,2.7388,2.7388,2.7388,0.0],["1997-05-05",2.7388,2.7388,2.7388,2.7388,0.0],["1997-05-06",2.7388,2.7388,2.7388,2.7388,0.0],["1997-05-07",2.7388,2.7388,2.7388,2.7388,0.0],["1997-05-08",2.7388,2.7388,2.7388,2.7388,0.0],["1997-05-09",2.6836,2.6836,2.6836,2.6836,1500.0],["1997-05-12",2.6836,2.6836,2.6836,2.6836,0.0],["1997-05-13",2.6101,2.6101,2.6101,2.6101,2000.0],["1997-05-14",2.6101,2.6101,2.6101,2.6101,0.0],["1997-05-15",2.6101,2.6101,2.6101,2.6101,0.0],["1997-05-16",2.6101,2.6101,2.6101,2.6101,1000.0],["1997-05-19",2.6101,2.6101,2.6101,2.6101,0.0],["1997-05-20",2.6101,2.6101,2.6101,2.6101,0.0],["1997-05-21",2.6101,2.6101,2.6101,2.6101,0.0],["1997-05-22",2.6101,2.6101,2.6101,2.6101,0.0],["1997-05-23",2.6101,2.6101,2.6101,2.6101,0.0],["1997-05-27",2.6101,2.6101,2.6101,2.6101,1000.0],["1997-05-28",2.6469,2.6469,2.6469,2.6469,500.0],["1997-05-29",2.7571,2.7571,2.7571,2.7571,500.0],["1997-05-30",2.7571,2.7571,2.7571,2.7571,0.0],["1997-06-02",2.702,2.7388,2.702,2.702,1500.0],["1997-06-03",2.6285,2.6285,2.6285,2.6285,11000.0],["1997-06-04",2.6285,2.6285,2.6285,2.6285,0.0],["1997-06-05",2.6285,2.6285,2.6285,2.6285,0.0],["1997-06-06",2.702,2.702,2.702,2.702,500.0],["1997-06-09",2.702,2.702,2.702,2.702,0.0],["1997-06-10",2.6549,2.6652,2.6549,2.6549,3000.0],["1997-06-11",2.6285,2.6285,2.6285,2.6285,3500.0],["1997-06-12",2.6549,2.6549,2.6549,2.6549,9000.0],["1997-06-13",2.6285,2.6285,2.6285,2.6285,1500.0],["1997-06-16",2.6836,2.6836,2.6549,2.6836,3500.0],["1997-06-17",2.6836,2.6836,2.6836,2.6836,0.0],["1997-06-18",2.6836,2.6836,2.6836,2.6836,0.0],["1997-06-19",2.6836,2.6836,2.6836,2.6836,0.0],["1997-06-20",2.6836,2.6836,2.6836,2.6836,0.0],["1997-06-23",2.6836,2.6836,2.6836,2.6836,0.0],["1997-06-24",2.6836,2.6836,2.6836,2.6836,0.0],["1997-06-25",2.6836,2.6836,2.6836,2.6836,0.0],["1997-06-26",2.6836,2.6836,2.6836,2.6836,0.0],["1997-06-27",2.6836,2.6836,2.6836,2.6836,0.0],["1997-06-30",2.6285,2.6285,2.6285,2.6285,4500.0],["1997-07-01",2.6285,2.6285,2.6285,2.6285,0.0],["1997-07-02",2.6285,2.6285,2.6285,2.6285,0.0],["1997-07-03",2.6836,2.71,2.6836,2.6836,7500.0],["1997-07-07",2.702,2.7388,2.702,2.702,2500.0],["1997-07-08",2.702,2.702,2.702,2.702,0.0],["1997-07-09",2.702,2.702,2.702,2.702,0.0],["1997-07-10",2.702,2.702,2.702,2.702,0.0],["1997-07-11",2.702,2.702,2.702,2.702,0.0],["1997-07-14",2.702,2.702,2.702,2.702,0.0],["1997-07-15",2.702,2.702,2.702,2.702,0.0],["1997-07-16",2.702,2.702,2.702,2.702,0.0],["1997-07-17",2.6365,2.6469,2.6365,2.6365,3000.0],["1997-07-18",2.6365,2.6365,2.6365,2.6365,0.0],["1997-07-21",2.6365,2.6365,2.6365,2.6365,0.0],["1997-07-22",2.7388,2.7571,2.7388,2.7388,36000.0],["1997-07-23",2.6469,2.7571,2.6469,2.6469,23500.0],["1997-07-24",2.6469,2.6469,2.6469,2.6469,0.0],["1997-07-25",2.6469,2.6469,2.6469,2.6469,0.0],["1997-07-28",2.6469,2.7571,2.6469,2.6469,56500.0],["1997-07-29",2.7571,2.7571,2.6836,2.7388,19500.0],["1997-07-30",2.7468,2.7468,2.7468,2.7468,5000.0],["1997-07-31",2.7571,2.7571,2.7571,2.7571,4500.0],["1997-08-01",2.6652,2.7204,2.6652,2.7204,4500.0],["1997-08-04",2.7571,2.7571,2.7571,2.7571,2000.0],["1997-08-05",2.7571,2.7571,2.7204,2.7571,5000.0],["1997-08-06",2.7571,2.7571,2.7571,2.7571,0.0],["1997-08-07",2.7571,2.7571,2.7571,2.7571,0.0],["1997-08-08",2.7571,2.7571,2.7571,2.7571,0.0],["1997-08-11",2.7939,2.7939,2.7939,2.7939,500.0],["1997-08-12",2.7939,2.7939,2.7939,2.7939,0.0],["1997-08-13",2.7571,2.7571,2.7571,2.7571,500.0],["1997-08-14",2.7571,2.7571,2.7571,2.7571,0.0],["1997-08-15",2.7571,2.7571,2.7571,2.7571,0.0],["1997-08-18",2.7571,2.7571,2.7571,2.7571,0.0],["1997-08-19",2.7571,2.7571,2.7571,2.7571,0.0],["1997-08-20",2.7204,2.8123,2.7204,2.8123,2500.0],["1997-08-21",2.6652,2.6652,2.6652,2.6652,1000.0],["1997-08-22",2.8065,2.8123,2.8019,2.8065,6000.0],["1997-08-25",2.8065,2.8065,2.8065,2.8065,0.0],["1997-08-26",2.8065,2.8065,2.8065,2.8065,0.0],["1997-08-27",2.8065,2.8065,2.8065,2.8065,0.0],["1997-08-28",2.8065,2.8065,2.8065,2.8065,0.0],["1997-08-29",2.8065,2.8065,2.8065,2.8065,0.0],["1997-09-02",2.8065,2.8065,2.8065,2.8065,0.0],["1997-09-03",2.8065,2.8065,2.8065,2.8065,0.0],["1997-09-04",2.8065,2.8065,2.8065,2.8065,0.0],["1997-09-05",2.8065,2.8065,2.8065,2.8065,0.0],["1997-09-08",2.8065,2.8065,2.8065,2.8065,0.0],["1997-09-09",2.8065,2.8065,2.8065,2.8065,0.0],["1997-09-10",2.8065,2.8065,2.8065,2.8065,0.0],["1997-09-11",2.7571,2.7571,2.7571,2.7571,1000.0],["1997-09-12",2.7571,2.7571,2.7571,2.7571,0.0],["1997-09-15",2.7571,2.7571,2.7571,2.7571,0.0],["1997-09-16",2.7571,2.7571,2.7571,2.7571,0.0],["1997-09-17",2.7571,2.7571,2.7571,2.7571,3500.0],["1997-09-18",2.7571,2.7571,2.7571,2.7571,1500.0],["1997-09-19",2.7571,2.7571,2.7571,2.7571,0.0],["1997-09-22",2.7571,2.7571,2.7571,2.7571,0.0],["1997-09-23",2.7571,2.7571,2.7571,2.7571,0.0],["1997-09-24",2.7571,2.7571,2.7571,2.7571,0.0],["1997-09-25",2.7571,2.7571,2.7571,2.7571,0.0],["1997-09-26",2.7571,2.7571,2.7571,2.7571,0.0],["1997-09-29",2.849,2.849,2.849,2.849,1000.0],["1997-09-30",2.7755,2.7755,2.7755,2.7755,500.0],["1997-10-01",2.8307,2.8307,2.8307,2.8307,1000.0],["1997-10-02",2.8307,2.8307,2.8307,2.8307,0.0],["1997-10-03",2.7571,2.7571,2.7571,2.7571,1500.0],["1997-10-06",2.7571,2.7571,2.7571,2.7571,0.0],["1997-10-07",2.7571,2.7571,2.7571,2.7571,0.0],["1997-10-08",2.849,2.849,2.849,2.849,2000.0],["1997-10-09",2.849,2.849,2.849,2.849,0.0],["1997-10-10",2.849,2.849,2.849,2.849,0.0],["1997-10-13",2.849,2.849,2.849,2.849,0.0],["1997-10-14",2.849,2.849,2.849,2.849,0.0],["1997-10-15",2.849,2.849,2.849,2.849,0.0],["1997-10-16",2.849,2.849,2.849,2.849,0.0],["1997-10-17",2.849,2.849,2.849,2.849,0.0],["1997-10-20",2.849,2.849,2.849,2.849,0.0],["1997-10-21",2.849,2.849,2.849,2.849,0.0],["1997-10-22",2.849,2.849,2.849,2.849,0.0],["1997-10-23",2.849,2.849,2.849,2.849,0.0],["1997-10-24",2.849,2.849,2.849,2.849,0.0],["1997-10-27",2.849,2.849,2.849,2.849,0.0],["1997-10-28",2.8307,2.8307,2.8307,2.8307,1000.0],["1997-10-29",2.8307,2.8307,2.8307,2.8307,0.0],["1997-10-30",2.8307,2.8307,2.8307,2.8307,0.0],["1997-10-31",2.8307,2.8307,2.8307,2.8307,0.0],["1997-11-03",2.8674,2.8674,2.8203,2.8203,1500.0],["1997-11-04",2.8203,2.8203,2.8203,2.8203,0.0],["1997-11-05",2.8203,2.8203,2.8203,2.8203,5500.0],["1997-11-06",2.8307,2.8307,2.8307,2.8307,8500.0],["1997-11-07",2.8307,2.8674,2.8307,2.8674,6500.0],["1997-11-10",2.8674,2.8674,2.8674,2.8674,0.0],["1997-11-11",2.8674,2.8674,2.8674,2.8674,0.0],["1997-11-12",2.8674,2.8674,2.8307,2.8307,31500.0],["1997-11-13",2.8307,2.8307,2.8307,2.8307,0.0],["1997-11-14",2.8307,2.8307,2.8307,2.8307,0.0],["1997-11-17",2.8858,2.8858,2.8858,2.8858,5000.0],["1997-11-18",2.8858,2.8858,2.8858,2.8858,0.0],["1997-11-19",2.8858,2.8858,2.8858,2.8858,0.0],["1997-11-20",2.8858,2.8858,2.8858,2.8858,0.0],["1997-11-21",2.8858,2.8858,2.8858,2.8858,0.0],["1997-11-24",2.8858,2.8858,2.8858,2.8858,0.0],["1997-11-25",2.8858,2.8858,2.8858,2.8858,0.0],["1997-11-26",2.8858,2.9226,2.8858,2.9226,12500.0],["1997-11-28",2.9226,2.9226,2.9226,2.9226,0.0],["1997-12-01",2.9226,2.9226,2.9226,2.9226,0.0],["1997-12-02",2.9226,2.9226,2.9226,2.9226,3000.0],["1997-12-03",2.9226,2.9226,2.9226,2.9226,0.0],["1997-12-04",2.9226,2.9226,2.9226,2.9226,0.0],["1997-12-05",2.9226,2.9226,2.9226,2.9226,1000.0],["1997-12-08",2.9226,2.9226,2.9226,2.9226,0.0],["1997-12-09",3.0145,3.0145,3.0145,3.0145,2000.0],["1997-12-10",3.0145,3.0145,3.0145,3.0145,1000.0],["1997-12-11",3.0145,3.0145,3.0145,3.0145,2500.0],["1997-12-12",3.0145,3.0145,3.0145,3.0145,2500.0],["1997-12-15",3.0145,3.0145,3.0145,3.0145,0.0],["1997-12-16",3.0145,3.0145,3.0145,3.0145,1000.0],["1997-12-17",3.0145,3.0145,3.0145,3.0145,0.0],["1997-12-18",3.1248,3.1248,3.0145,3.0145,3000.0],["1997-12-19",3.0145,3.0145,3.0145,3.0145,1500.0],["1997-12-22",3.0145,3.0145,3.0145,3.0145,0.0],["1997-12-23",2.9226,2.9226,2.9226,2.9226,3000.0],["1997-12-24",3.0145,3.0145,3.0145,3.0145,500.0],["1997-12-26",3.0145,3.0145,3.0145,3.0145,0.0],["1997-12-29",3.0145,3.0145,3.0041,3.0145,2500.0],["1997-12-30",3.0145,3.0145,3.0145,3.0145,0.0],["1997-12-31",3.0145,3.0145,3.0145,3.0145,0.0],["1998-01-02",2.9306,2.9306,2.9306,2.9306,1500.0],["1998-01-05",3.1615,3.1615,3.1615,3.1615,1500.0],["1998-01-06",3.1615,3.1615,3.1615,3.1615,0.0],["1998-01-07",3.1615,3.1615,3.1615,3.1615,0.0],["1998-01-08",3.1615,3.1615,3.1615,3.1615,0.0],["1998-01-09",3.1615,3.1615,3.1615,3.1615,0.0],["1998-01-12",3.1615,3.1615,3.1615,3.1615,0.0],["1998-01-13",3.1615,3.1615,3.1615,3.1615,0.0],["1998-01-14",3.1615,3.1615,3.1615,3.1615,0.0],["1998-01-15",3.1615,3.1615,3.1615,3.1615,0.0],["1998-01-16",2.9409,2.9409,2.9409,2.9409,1000.0],["1998-01-20",2.9409,2.9409,2.9409,2.9409,5000.0],["1998-01-21",2.9409,2.9409,2.9409,2.9409,0.0],["1998-01-22",3.0145,3.0145,3.0145,3.0145,1000.0],["1998-01-23",3.0329,3.0512,2.9777,3.0512,6500.0],["1998-01-26",3.1248,3.1615,3.1248,3.1248,10000.0],["1998-01-27",3.0512,3.0512,3.0512,3.0512,1000.0],["1998-01-28",3.1248,3.1248,3.1248,3.1248,3000.0],["1998-01-29",3.1248,3.1248,3.1248,3.1248,0.0],["1998-01-30",3.1615,3.1615,3.1615,3.1615,3500.0],["1998-02-02",3.1615,3.1615,3.1615,3.1615,0.0],["1998-02-03",3.2902,3.2902,3.088,3.2902,2000.0],["1998-02-04",3.2902,3.2902,3.2902,3.2902,0.0],["1998-02-05",3.2902,3.2902,3.2902,3.2902,0.0],["1998-02-06",3.2902,3.2902,3.2902,3.2902,0.0],["1998-02-09",3.2902,3.2902,3.2902,3.2902,0.0],["1998-02-10",3.088,3.2718,3.088,3.2718,2000.0],["1998-02-11",3.2718,3.2718,3.2718,3.2718,0.0],["1998-02-12",3.1248,3.1248,3.1144,3.1144,7000.0],["1998-02-13",3.1144,3.1144,3.1144,3.1144,0.0],["1998-02-17",3.1144,3.1144,3.1144,3.1144,0.0],["1998-02-18",3.1144,3.1144,3.1144,3.1144,0.0],["1998-02-19",3.1144,3.1144,3.1144,3.1144,0.0],["1998-02-20",3.3086,3.3086,3.3086,3.3086,1000.0],["1998-02-23",3.1615,3.1615,3.1615,3.1615,1000.0],["1998-02-24",3.1615,3.1615,3.1615,3.1615,0.0],["1998-02-25",3.3453,3.3821,3.3086,3.3453,11500.0],["1998-02-26",3.3453,3.3453,3.3453,3.3453,0.0],["1998-02-27",3.3453,3.3453,3.3453,3.3453,0.0],["1998-03-02",3.3453,3.3453,3.3453,3.3453,0.0],["1998-03-03",3.2718,3.3637,3.2534,3.3637,7500.0],["1998-03-04",3.3637,3.3637,3.3637,3.3637,0.0],["1998-03-05",3.3086,3.3086,3.3086,3.3086,2500.0],["1998-03-06",3.3086,3.3086,3.3086,3.3086,1500.0],["1998-03-09",3.3086,3.3086,3.3086,3.3086,0.0],["1998-03-10",3.3086,3.3086,3.3086,3.3086,0.0],["1998-03-11",3.4556,3.4556,3.3086,3.4556,7000.0],["1998-03-12",3.3637,3.3637,3.3637,3.3637,1000.0],["1998-03-13",3.3821,3.4556,3.3821,3.4556,6000.0],["1998-03-16",3.4556,3.4556,3.4556,3.4556,0.0],["1998-03-17",3.4556,3.4556,3.4556,3.4556,0.0],["1998-03-18",3.4556,3.4556,3.4556,3.4556,0.0],["1998-03-19",3.4556,3.4556,3.4556,3.4556,500.0],["1998-03-20",3.3821,3.3821,3.3086,3.3086,1500.0],["1998-03-23",3.3086,3.3086,3.3086,3.3086,1500.0],["1998-03-24",3.3086,3.3086,3.3086,3.3086,0.0],["1998-03-25",3.3821,3.3821,3.3821,3.3821,500.0],["1998-03-26",3.3821,3.3821,3.3821,3.3821,2000.0],["1998-03-27",3.4556,3.4556,3.4556,3.4556,500.0],["1998-03-30",3.4556,3.4556,3.4556,3.4556,0.0],["1998-03-31",3.4556,3.4556,3.4556,3.4556,0.0],["1998-04-01",3.4556,3.4556,3.4556,3.4556,0.0],["1998-04-02",3.4556,3.4556,3.4556,3.4556,0.0],["1998-04-03",3.4005,3.4005,3.4005,3.4005,2500.0],["1998-04-06",3.6027,3.6027,3.4005,3.4005,3000.0],["1998-04-07",3.4005,3.4005,3.4005,3.4005,1000.0],["1998-04-08",3.4005,3.4005,3.4005,3.4005,0.0],["1998-04-09",3.4005,3.4005,3.4005,3.4005,0.0],["1998-04-13",3.4005,3.4924,3.4005,3.4005,3500.0],["1998-04-14",3.5108,3.5108,3.5108,3.5108,1500.0],["1998-04-15",3.4372,3.4372,3.4005,3.4372,6000.0],["1998-04-16",3.4372,3.4372,3.4372,3.4372,0.0],["1998-04-17",3.5291,3.5291,3.5291,3.5291,4000.0],["1998-04-20",3.5291,3.5291,3.5291,3.5291,0.0],["1998-04-21",3.5291,3.5291,3.5291,3.5291,0.0],["1998-04-22",3.6762,3.6762,3.6762,3.6762,500.0],["1998-04-23",3.6762,3.6762,3.6762,3.6762,0.0],["1998-04-24",3.6762,3.6762,3.6762,3.6762,0.0],["1998-04-27",3.6762,3.6762,3.6762,3.6762,0.0],["1998-04-28",3.6762,3.6762,3.6762,3.6762,0.0],["1998-04-29",3.6762,3.6762,3.6762,3.6762,0.0],["1998-04-30",3.6762,3.6762,3.6762,3.6762,0.0],["1998-05-01",3.6762,3.6762,3.6762,3.6762,0.0],["1998-05-04",3.6762,3.6762,3.6762,3.6762,0.0],["1998-05-05",3.6762,3.6762,3.6762,3.6762,0.0],["1998-05-06",3.6762,3.6762,3.6762,3.6762,0.0],["1998-05-07",3.6762,3.6762,3.6762,3.6762,0.0],["1998-05-08",3.6762,3.6762,3.6762,3.6762,0.0],["1998-05-11",3.6762,3.6762,3.6762,3.6762,0.0],["1998-05-12",3.7497,3.7497,3.7497,3.7497,500.0],["1998-05-13",3.7497,4.0438,3.7497,4.0438,1000.0],["1998-05-14",4.0438,4.0438,4.0438,4.0438,6500.0],["1998-05-15",4.1173,4.1173,4.1173,4.1173,1000.0],["1998-05-18",4.1908,4.2644,4.1908,4.2644,1000.0],["1998-05-19",4.2644,4.2644,4.2644,4.2644,0.0],["1998-05-20",4.2644,4.2644,4.2644,4.2644,0.0],["1998-05-21",4.2644,4.2644,4.2644,4.2644,0.0],["1998-05-22",4.2644,4.2644,4.2644,4.2644,0.0],["1998-05-26",4.2644,4.2644,4.2644,4.2644,0.0],["1998-05-27",4.2644,4.2644,4.2644,4.2644,0.0],["1998-05-28",4.2644,4.2644,4.2644,4.2644,0.0],["1998-05-29",4.007,4.2276,4.007,4.007,10500.0],["1998-06-01",4.007,4.007,4.007,4.007,0.0],["1998-06-02",4.007,4.007,4.007,4.007,0.0],["1998-06-03",4.007,4.007,4.007,4.007,0.0],["1998-06-04",4.1357,4.3379,4.1357,4.3379,48250.0],["1998-06-05",4.3379,4.3379,4.007,4.2644,9000.0],["1998-06-08",4.3379,4.3379,4.3379,4.3379,750.0],["1998-06-09",4.3379,4.3379,4.3379,4.3379,250.0],["1998-06-10",4.3379,4.3379,4.3379,4.3379,0.0],["1998-06-11",4.3379,4.3379,4.3379,4.3379,250.0],["1998-06-12",4.3379,4.3379,4.3379,4.3379,0.0],["1998-06-15",4.3379,4.3379,4.3379,4.3379,0.0],["1998-06-16",4.3379,4.3379,4.3379,4.3379,0.0],["1998-06-17",4.3379,4.3379,4.3379,4.3379,0.0],["1998-06-18",4.3379,4.3379,4.3379,4.3379,0.0],["1998-06-19",4.3379,4.3379,4.3379,4.3379,0.0],["1998-06-22",4.1541,4.1541,4.1541,4.1541,2000.0],["1998-06-23",4.2644,4.2644,4.2276,4.2276,1500.0],["1998-06-24",4.1908,4.2644,4.1541,4.2644,17500.0],["1998-06-25",4.2644,4.2644,4.2644,4.2644,0.0],["1998-06-26",4.2644,4.2644,4.2644,4.2644,0.0],["1998-06-29",4.2644,4.2644,4.2644,4.2644,0.0],["1998-06-30",4.2644,4.2644,4.2644,4.2644,250.0],["1998-07-01",4.2644,4.2644,4.2644,4.2644,2250.0],["1998-07-02",4.3011,4.3011,4.3011,4.3011,2250.0],["1998-07-06",4.3011,4.4482,4.3011,4.4482,1750.0],["1998-07-07",4.4482,4.4482,4.4482,4.4482,0.0],["1998-07-08",4.4482,4.4482,4.4482,4.4482,500.0],["1998-07-09",4.4482,4.4482,4.4482,4.4482,250.0],["1998-07-10",4.3195,4.3195,4.3195,4.3195,750.0],["1998-07-13",4.3195,4.3195,4.3195,4.3195,0.0],["1998-07-14",4.3011,4.3011,4.3011,4.3011,9000.0],["1998-07-15",4.3011,4.3011,4.3011,4.3011,0.0],["1998-07-16",4.4114,4.4114,4.4114,4.4114,500.0],["1998-07-17",4.4849,4.4849,4.4849,4.4849,250.0],["1998-07-20",4.4849,4.4849,4.4849,4.4849,0.0],["1998-07-21",4.4849,4.4849,4.4849,4.4849,0.0],["1998-07-22",4.3907,4.3907,4.3907,4.3907,3000.0],["1998-07-23",4.393,4.393,4.393,4.393,0.0],["1998-07-24",4.5952,4.5952,4.4666,4.4666,1000.0],["1998-07-27",4.3747,4.3747,4.3747,4.3747,250.0],["1998-07-28",4.3747,4.3747,4.3747,4.3747,750.0],["1998-07-29",4.3747,4.3747,4.3747,4.3747,0.0],["1998-07-30",4.3747,4.3747,4.3747,4.3747,0.0],["1998-07-31",4.3747,4.3747,4.3747,4.3747,0.0],["1998-08-03",4.3747,4.3747,4.3747,4.3747,0.0],["1998-08-04",4.3747,4.3747,4.3747,4.3747,0.0],["1998-08-05",4.3747,4.3747,4.3747,4.3747,0.0],["1998-08-06",4.3747,4.3747,4.3747,4.3747,0.0],["1998-08-07",4.5585,4.5585,4.5585,4.5585,2500.0],["1998-08-10",4.3747,4.4482,4.3747,4.4482,1000.0],["1998-08-11",4.4482,4.4482,4.4482,4.4482,0.0],["1998-08-12",4.4482,4.4482,4.4482,4.4482,0.0],["1998-08-13",4.4482,4.4482,4.4482,4.4482,1250.0],["1998-08-14",4.4482,4.4482,4.4114,4.4114,500.0],["1998-08-17",4.5217,4.5217,4.5217,4.5217,750.0],["1998-08-18",4.632,4.632,4.3747,4.3747,1250.0],["1998-08-19",4.3747,4.3747,4.3747,4.3747,0.0],["1998-08-20",4.3747,4.3747,4.3747,4.3747,0.0],["1998-08-21",4.3747,4.3747,4.3747,4.3747,0.0],["1998-08-24",4.5217,4.5217,4.5217,4.5217,250.0],["1998-08-25",4.4482,4.632,4.4114,4.4114,6750.0],["1998-08-26",4.632,4.632,4.632,4.632,500.0],["1998-08-27",4.632,4.632,4.632,4.632,250.0],["1998-08-28",4.632,4.632,4.632,4.632,0.0],["1998-08-31",4.632,4.632,4.632,4.632,500.0],["1998-09-01",4.4114,4.632,4.393,4.393,8000.0],["1998-09-02",4.7055,4.7055,4.6688,4.6688,750.0],["1998-09-03",4.5217,4.632,4.3747,4.632,12500.0],["1998-09-04",4.6687,4.6687,4.439,4.439,36500.0],["1998-09-08",4.5217,4.632,4.5217,4.632,7750.0],["1998-09-09",4.632,4.632,4.632,4.632,0.0],["1998-09-10",4.3747,4.3747,4.3747,4.3747,3750.0],["1998-09-11",4.6688,4.6688,4.6688,4.6688,250.0],["1998-09-14",4.4114,4.6688,4.4114,4.6688,6500.0],["1998-09-15",4.4849,4.5217,4.4849,4.5217,19000.0],["1998-09-16",4.6688,4.6688,4.6688,4.6688,250.0],["1998-09-17",4.632,4.632,4.4298,4.632,7000.0],["1998-09-18",4.632,4.632,4.4298,4.4298,6000.0],["1998-09-21",4.632,4.632,4.4298,4.632,5000.0],["1998-09-22",4.632,4.632,4.632,4.632,0.0],["1998-09-23",4.632,4.632,4.632,4.632,0.0],["1998-09-24",4.7055,4.7055,4.7055,4.7055,250.0],["1998-09-25",4.7055,4.7055,4.7055,4.7055,250.0],["1998-09-28",4.7055,4.7055,4.7055,4.7055,0.0],["1998-09-29",4.7055,4.7055,4.7055,4.7055,0.0],["1998-09-30",4.7055,4.7055,4.7055,4.7055,0.0],["1998-10-01",4.4298,4.632,4.4298,4.632,4500.0],["1998-10-02",4.4298,4.4298,4.4298,4.4298,11500.0],["1998-10-05",4.4849,4.4849,4.4849,4.4849,5500.0],["1998-10-06",4.632,4.632,4.5952,4.5952,2750.0],["1998-10-07",4.632,4.632,4.632,4.632,250.0],["1998-10-08",4.632,4.632,4.4298,4.4298,4250.0],["1998-10-09",4.6871,4.6871,4.6871,4.6871,1500.0],["1998-10-12",4.6871,4.6871,4.6871,4.6871,0.0],["1998-10-13",4.6871,4.6871,4.6871,4.6871,0.0],["1998-10-14",4.7055,4.7423,4.6136,4.7423,6500.0],["1998-10-15",4.7423,4.779,4.7423,4.779,1000.0],["1998-10-16",4.779,4.779,4.779,4.779,0.0],["1998-10-19",4.9261,4.9261,4.7055,4.7055,9750.0],["1998-10-20",4.7055,4.7055,4.7055,4.7055,0.0],["1998-10-21",4.7055,4.7055,4.7055,4.7055,750.0],["1998-10-22",4.7423,4.7423,4.7423,4.7423,1500.0],["1998-10-23",4.9261,4.9261,4.9261,4.9261,250.0],["1998-10-26",4.9261,4.9261,4.9261,4.9261,0.0],["1998-10-27",4.7423,4.7423,4.7423,4.7423,750.0],["1998-10-28",4.7423,4.7423,4.7423,4.7423,0.0],["1998-10-29",4.7423,4.7423,4.7423,4.7423,0.0],["1998-10-30",4.8893,4.8893,4.8893,4.8893,750.0],["1998-11-02",4.8893,4.8893,4.8893,4.8893,750.0],["1998-11-03",4.8893,4.8893,4.8893,4.8893,0.0],["1998-11-04",4.8893,4.8893,4.8893,4.8893,0.0],["1998-11-05",4.779,4.779,4.779,4.779,250.0],["1998-11-06",4.779,4.779,4.779,4.779,0.0],["1998-11-09",4.8893,5.1834,4.8893,4.9261,6000.0],["1998-11-10",4.9261,4.9261,4.9261,4.9261,0.0],["1998-11-11",4.9261,4.9261,4.9261,4.9261,0.0],["1998-11-12",5.0731,5.0731,5.0731,5.0731,1250.0],["1998-11-13",4.9261,4.9261,4.9261,4.9261,5000.0],["1998-11-16",4.9261,4.9261,4.9261,4.9261,500.0],["1998-11-17",4.9261,4.9261,4.9261,4.9261,3750.0],["1998-11-18",4.9261,4.9261,4.9261,4.9261,0.0],["1998-11-19",4.9261,4.9261,4.9261,4.9261,0.0],["1998-11-20",4.9261,5.0364,4.9261,5.0364,13500.0],["1998-11-23",5.0364,5.0364,5.0364,5.0364,0.0],["1998-11-24",5.0364,5.0364,4.9054,4.9054,3500.0],["1998-11-25",5.1467,5.1467,5.1467,5.1467,1250.0],["1998-11-27",5.1467,5.1467,5.1467,5.1467,0.0],["1998-11-30",5.1467,5.1467,5.1467,5.1467,0.0],["1998-12-01",5.1467,5.1467,5.1467,5.1467,0.0],["1998-12-02",5.1467,5.1467,5.1467,5.1467,250.0],["1998-12-03",5.0731,5.1467,4.9996,4.9996,1750.0],["1998-12-04",4.9996,4.9996,4.9996,4.9996,0.0],["1998-12-07",5.0731,5.0731,4.9261,4.9261,1000.0],["1998-12-08",4.9261,4.9261,4.9261,4.9261,0.0],["1998-12-09",4.9261,4.9261,4.9261,4.9261,0.0],["1998-12-10",4.9261,4.9261,4.9261,4.9261,0.0],["1998-12-11",4.9789,4.9996,4.9789,4.9996,18000.0],["1998-12-14",4.9996,4.9996,4.9996,4.9996,500.0],["1998-12-15",5.1467,5.1467,5.1467,5.1467,250.0],["1998-12-16",5.1467,5.1467,5.1467,5.1467,500.0],["1998-12-17",5.1467,5.1467,5.1467,5.1467,0.0],["1998-12-18",5.1467,5.1467,5.1467,5.1467,250.0],["1998-12-21",5.1467,5.1467,5.1467,5.1467,0.0],["1998-12-22",4.9996,4.9996,4.9996,4.9996,2000.0],["1998-12-23",4.9261,4.9261,4.9261,4.9261,2000.0],["1998-12-24",4.9261,4.9261,4.9261,4.9261,0.0],["1998-12-28",5.0731,5.0731,5.0731,5.0731,250.0],["1998-12-29",5.0731,5.0731,5.0731,5.0731,0.0],["1998-12-30",4.9261,5.0731,4.9261,4.9261,1500.0],["1998-12-31",4.9261,4.9261,4.9261,4.9261,0.0],["1999-01-04",4.9261,4.9261,4.9261,4.9261,0.0],["1999-01-05",5.0731,5.1467,5.0731,5.1099,1750.0],["1999-01-06",4.9996,5.1467,4.9996,5.1467,7500.0],["1999-01-07",5.1467,5.1467,5.1467,5.1467,500.0],["1999-01-08",5.1467,5.1995,5.1467,5.1467,2250.0],["1999-01-11",5.1099,5.1467,5.1099,5.1467,5250.0],["1999-01-12",5.0731,5.0731,5.0731,5.0731,250.0],["1999-01-13",5.0731,5.0731,5.0731,5.0731,2250.0],["1999-01-14",5.0364,5.0364,5.0157,5.0157,500.0],["1999-01-15",5.0157,5.0157,5.0157,5.0157,0.0],["1999-01-19",5.0157,5.0157,5.0157,5.0157,0.0],["1999-01-20",5.0157,5.0157,5.0157,5.0157,0.0],["1999-01-21",5.0364,5.0364,5.0364,5.0364,250.0],["1999-01-22",5.0249,5.0249,5.0249,5.0249,2000.0],["1999-01-25",4.9628,4.9628,4.9628,4.9628,250.0],["1999-01-26",4.9054,4.9054,4.9054,4.9054,1500.0],["1999-01-27",4.9054,4.9054,4.9054,4.9054,3250.0],["1999-01-28",5.0364,5.0364,5.0364,5.0364,250.0],["1999-01-29",5.0364,5.0364,5.0364,5.0364,0.0],["1999-02-01",4.9261,4.9261,4.9261,4.9261,750.0],["1999-02-02",4.8893,5.0364,4.8893,4.8893,1250.0],["1999-02-03",4.8893,4.8893,4.8893,4.8893,0.0],["1999-02-04",4.8893,4.8893,4.8893,4.8893,0.0],["1999-02-05",4.9261,4.9261,4.8893,4.8893,3500.0],["1999-02-08",4.9261,5.0364,4.9261,4.9628,2750.0],["1999-02-09",4.9628,4.9628,4.9628,4.9628,0.0],["1999-02-10",5.0364,5.0364,5.0364,5.0364,1250.0],["1999-02-11",5.0364,5.0364,5.0364,5.0364,3750.0],["1999-02-12",5.0364,5.0364,4.9996,4.9996,4500.0],["1999-02-16",4.9996,4.9996,4.9996,4.9996,0.0],["1999-02-17",4.9996,4.9996,4.9996,4.9996,0.0],["1999-02-18",5.0364,5.0364,5.0364,5.0364,500.0],["1999-02-19",5.0364,5.0364,5.0364,5.0364,0.0],["1999-02-22",5.0364,5.0364,5.0364,5.0364,0.0],["1999-02-23",5.0364,5.0364,5.0364,5.0364,0.0],["1999-02-24",5.0364,5.0364,5.0364,5.0364,1750.0],["1999-02-25",5.0525,5.0525,5.0525,5.0525,250.0],["1999-02-26",5.0525,5.0525,5.0525,5.0525,0.0],["1999-03-01",5.0525,5.0731,5.0525,5.0731,2250.0],["1999-03-02",5.0731,5.0731,5.0731,5.0731,0.0],["1999-03-03",5.0731,5.0731,5.0731,5.0731,0.0],["1999-03-04",5.2136,5.2136,5.2136,5.2136,500.0],["1999-03-05",5.2136,5.2136,5.2136,5.2136,0.0],["1999-03-08",5.0288,5.0657,5.0288,5.0657,2250.0],["1999-03-09",5.0657,5.0657,5.0657,5.0657,0.0],["1999-03-10",5.2506,5.2506,5.2506,5.2506,500.0],["1999-03-11",5.2506,5.2506,5.2506,5.2506,0.0],["1999-03-12",5.2506,5.3246,5.2506,5.3246,5000.0],["1999-03-15",5.2506,5.3246,5.2506,5.3246,5000.0],["1999-03-16",5.2876,5.2876,5.2876,5.2876,2250.0],["1999-03-17",5.2876,5.2876,5.2876,5.2876,250.0],["1999-03-18",5.2876,5.2876,5.2876,5.2876,0.0],["1999-03-19",5.1767,5.1767,5.1767,5.1767,3000.0],["1999-03-22",5.2506,5.2506,5.1767,5.1767,1000.0],["1999-03-23",5.1767,5.2506,5.1767,5.1767,6500.0],["1999-03-24",5.1027,5.1027,5.1027,5.1027,10000.0],["1999-03-25",5.1027,5.1027,5.1027,5.1027,1000.0],["1999-03-26",5.1027,5.1027,5.1027,5.1027,0.0],["1999-03-29",5.1027,5.1027,5.1027,5.1027,0.0],["1999-03-30",5.1027,5.1027,5.1027,5.1027,0.0],["1999-03-31",5.0288,5.0288,4.9918,4.9918,6500.0],["1999-04-01",4.9918,5.0657,4.9918,5.0657,10000.0],["1999-04-05",4.9918,5.0288,4.9733,4.9733,18750.0],["1999-04-06",4.9733,5.0103,4.9733,4.9733,6000.0],["1999-04-07",4.9733,4.9733,4.9733,4.9733,0.0],["1999-04-08",4.9733,4.9733,4.9733,4.9733,2250.0],["1999-04-09",4.9733,4.9733,4.9733,4.9733,0.0],["1999-04-12",4.9733,4.9733,4.9733,4.9733,0.0],["1999-04-13",4.9733,4.9733,4.9733,4.9733,0.0],["1999-04-14",4.9733,4.9733,4.9733,4.9733,0.0],["1999-04-15",4.9733,4.9733,4.9733,4.9733,0.0],["1999-04-16",4.9733,4.9733,4.9733,4.9733,0.0],["1999-04-19",5.0842,5.0842,5.0842,5.0842,500.0],["1999-04-20",5.0472,5.0472,5.0472,5.0472,250.0],["1999-04-21",4.9733,4.9733,4.8809,4.8809,5000.0],["1999-04-22",4.8254,4.8439,4.7329,4.7699,5250.0],["1999-04-23",4.7699,4.7699,4.7699,4.7699,0.0],["1999-04-26",4.8069,4.8809,4.659,4.659,2250.0],["1999-04-27",4.585,4.733,4.585,4.733,4500.0],["1999-04-28",4.585,4.585,4.5111,4.5111,3250.0],["1999-04-29",4.585,4.585,4.585,4.585,1000.0],["1999-04-30",4.585,4.585,4.585,4.585,0.0],["1999-05-03",4.585,4.585,4.585,4.585,0.0],["1999-05-04",4.733,4.733,4.733,4.733,500.0],["1999-05-05",4.4371,4.7329,4.4371,4.5111,7250.0],["1999-05-06",4.696,4.696,4.696,4.696,250.0],["1999-05-07",4.585,4.585,4.585,4.585,750.0],["1999-05-10",4.5111,4.5111,4.4371,4.4371,2250.0],["1999-05-11",4.4371,4.4371,4.3724,4.3724,22500.0],["1999-05-12",4.3724,4.3724,4.3724,4.3724,0.0],["1999-05-13",4.4371,4.585,4.4371,4.585,3250.0],["1999-05-14",4.3262,4.585,4.3262,4.585,5250.0],["1999-05-17",4.5111,4.5481,4.4741,4.5481,14000.0],["1999-05-18",4.4741,4.5111,4.4741,4.5111,3250.0],["1999-05-19",4.5111,4.5111,4.5111,4.5111,0.0],["1999-05-20",4.4371,4.4371,4.4371,4.4371,1500.0],["1999-05-21",4.4741,4.4741,4.4741,4.4741,2500.0],["1999-05-24",4.4741,4.4741,4.4741,4.4741,0.0],["1999-05-25",4.4741,4.4741,4.4741,4.4741,0.0],["1999-05-26",4.4741,4.4741,4.4741,4.4741,0.0],["1999-05-27",4.4741,4.4741,4.4741,4.4741,0.0],["1999-05-28",4.3632,4.3632,4.3632,4.3632,250.0],["1999-06-01",4.5111,4.5481,4.5111,4.5481,1750.0],["1999-06-02",4.5481,4.5481,4.5481,4.5481,0.0],["1999-06-03",4.429,4.429,4.429,4.429,1500.0],["1999-06-04",4.429,4.429,4.429,4.429,0.0],["1999-06-07",4.429,4.429,4.429,4.429,0.0],["1999-06-08",4.429,4.429,4.429,4.429,0.0],["1999-06-09",4.429,4.429,4.429,4.429,0.0],["1999-06-10",4.3918,4.4662,4.3918,4.4662,7500.0],["1999-06-11",4.4662,4.4662,4.4662,4.4662,0.0],["1999-06-14",4.4662,4.4662,4.4662,4.4662,0.0],["1999-06-15",4.4662,4.4662,4.4662,4.4662,0.0],["1999-06-16",4.4662,4.4662,4.4662,4.4662,2750.0],["1999-06-17",4.4662,4.4662,4.4662,4.4662,500.0],["1999-06-18",4.4476,4.4476,4.4476,4.4476,250.0],["1999-06-21",4.4476,4.4476,4.4476,4.4476,0.0],["1999-06-22",4.4476,4.4476,4.4476,4.4476,0.0],["1999-06-23",4.4476,4.4476,4.4476,4.4476,0.0],["1999-06-24",4.4476,4.4476,4.4476,4.4476,0.0],["1999-06-25",4.4476,4.4476,4.4476,4.4476,0.0],["1999-06-28",4.4662,4.4662,4.4662,4.4662,2750.0],["1999-06-29",4.5406,4.5406,4.5406,4.5406,750.0],["1999-06-30",4.4848,4.4848,4.4848,4.4848,10000.0],["1999-07-01",4.4848,4.4848,4.4848,4.4848,0.0],["1999-07-02",4.4848,4.4848,4.4848,4.4848,0.0],["1999-07-06",4.5406,4.5406,4.4662,4.4662,8750.0],["1999-07-07",4.6151,4.6151,4.6151,4.6151,500.0],["1999-07-08",4.5034,4.5778,4.5034,4.5778,1500.0],["1999-07-09",4.4662,4.4662,4.4662,4.4662,2000.0],["1999-07-12",4.4662,4.4662,4.4662,4.4662,500.0],["1999-07-13",4.4662,4.4662,4.4662,4.4662,500.0],["1999-07-14",4.4662,4.4662,4.4662,4.4662,0.0],["1999-07-15",4.4662,4.5406,4.4662,4.5406,8000.0],["1999-07-16",4.5406,4.5406,4.4662,4.5406,7750.0],["1999-07-19",4.5406,4.5406,4.5406,4.5406,500.0],["1999-07-20",4.5406,4.5406,4.5406,4.5406,0.0],["1999-07-21",4.5406,4.5406,4.5406,4.5406,0.0],["1999-07-22",4.5406,4.5406,4.5406,4.5406,0.0],["1999-07-23",4.4662,4.5406,4.4662,4.5406,26250.0],["1999-07-26",4.4662,4.4755,4.4662,4.4755,10500.0],["1999-07-27",4.4755,4.4755,4.4755,4.4755,0.0],["1999-07-28",4.4755,4.4755,4.4755,4.4755,0.0],["1999-07-29",4.4755,4.4755,4.4755,4.4755,0.0],["1999-07-30",4.4755,4.4755,4.4755,4.4755,0.0],["1999-08-02",4.4755,4.4755,4.4755,4.4755,0.0],["1999-08-03",4.4755,4.4755,4.4755,4.4755,0.0],["1999-08-04",4.4755,4.4755,4.4755,4.4755,0.0],["1999-08-05",4.4755,4.4755,4.4755,4.4755,0.0],["1999-08-06",4.4755,4.4755,4.4755,4.4755,0.0],["1999-08-09",4.4662,4.4662,4.4662,4.4662,250.0],["1999-08-10",4.4662,4.4662,4.4662,4.4662,0.0],["1999-08-11",4.4662,4.4848,4.4662,4.4848,3500.0],["1999-08-12",4.4848,4.4848,4.4848,4.4848,0.0],["1999-08-13",4.4848,4.4848,4.4848,4.4848,0.0],["1999-08-16",4.4848,4.4848,4.4848,4.4848,0.0],["1999-08-17",4.4848,4.4848,4.4848,4.4848,0.0],["1999-08-18",4.4848,4.4848,4.4848,4.4848,0.0],["1999-08-19",4.4848,4.4848,4.4848,4.4848,0.0],["1999-08-20",4.3545,4.3545,4.3545,4.3545,750.0],["1999-08-23",4.4662,4.4662,4.4662,4.4662,250.0],["1999-08-24",4.4662,4.4662,4.4662,4.4662,0.0],["1999-08-25",4.4662,4.4662,4.4662,4.4662,0.0],["1999-08-26",4.4662,4.4662,4.4662,4.4662,0.0],["1999-08-27",4.4662,4.4662,4.4662,4.4662,0.0],["1999-08-30",4.4662,4.4662,4.4662,4.4662,0.0],["1999-08-31",4.4104,4.4104,4.4104,4.4104,1500.0],["1999-09-01",4.4104,4.4104,4.4104,4.4104,0.0],["1999-09-02",4.4965,4.4965,4.4965,4.4965,250.0],["1999-09-03",4.4965,4.4965,4.4965,4.4965,0.0],["1999-09-07",4.4965,4.4965,4.4965,4.4965,250.0],["1999-09-08",4.4965,4.4965,4.4965,4.4965,0.0],["1999-09-09",4.3841,4.3841,4.3467,4.3467,2000.0],["1999-09-10",4.2717,4.3467,4.2717,4.3467,5250.0],["1999-09-13",4.3467,4.3467,4.3467,4.3467,0.0],["1999-09-14",4.3467,4.3467,4.3467,4.3467,0.0],["1999-09-15",4.3467,4.3467,4.3467,4.3467,0.0],["1999-09-16",4.3467,4.3467,4.3467,4.3467,0.0],["1999-09-17",4.2342,4.2342,4.1218,4.1218,1250.0],["1999-09-20",4.1218,4.1218,4.0469,4.0469,750.0],["1999-09-21",4.0469,4.0469,4.0469,4.0469,250.0],["1999-09-22",4.1218,4.1218,4.1218,4.1218,500.0],["1999-09-23",4.1218,4.1218,4.1218,4.1218,0.0],["1999-09-24",3.9719,3.9719,3.7471,3.897,11250.0],["1999-09-27",3.897,3.897,3.897,3.897,0.0],["1999-09-28",3.9345,3.9345,3.897,3.897,5750.0],["1999-09-29",3.897,3.897,3.897,3.897,0.0],["1999-09-30",3.897,3.897,3.897,3.897,0.0],["1999-10-01",3.9719,3.9719,3.9719,3.9719,2000.0],["1999-10-04",3.9719,3.9719,3.9719,3.9719,0.0],["1999-10-05",3.9719,3.9719,3.9719,3.9719,250.0],["1999-10-06",3.9719,3.9719,3.9719,3.9719,0.0],["1999-10-07",3.9719,3.9719,3.9719,3.9719,0.0],["1999-10-08",4.1031,4.1031,4.1031,4.1031,500.0],["1999-10-11",4.1031,4.1031,4.1031,4.1031,0.0],["1999-10-12",4.0094,4.0094,4.0094,4.0094,10000.0],["1999-10-13",4.1218,4.1218,4.1218,4.1218,2250.0],["1999-10-14",4.1218,4.1218,4.1218,4.1218,0.0],["1999-10-15",4.1218,4.1218,4.1218,4.1218,0.0],["1999-10-18",4.1218,4.1218,4.1218,4.1218,0.0],["1999-10-19",4.1218,4.1218,4.1218,4.1218,0.0],["1999-10-20",4.1218,4.1218,4.1218,4.1218,0.0],["1999-10-21",4.1218,4.1218,4.1218,4.1218,0.0],["1999-10-22",4.1218,4.1218,4.1218,4.1218,0.0],["1999-10-25",3.9345,3.9345,3.9345,3.9345,250.0],["1999-10-26",3.9345,3.9345,3.9345,3.9345,0.0],["1999-10-27",3.9345,3.9345,3.9345,3.9345,0.0],["1999-10-28",3.9345,3.9345,3.9345,3.9345,0.0],["1999-10-29",3.9345,3.9345,3.9345,3.9345,0.0],["1999-11-01",3.9345,3.9345,3.9345,3.9345,0.0],["1999-11-02",3.9157,3.9157,3.9157,3.9157,500.0],["1999-11-03",3.9157,3.9157,3.9157,3.9157,0.0],["1999-11-04",3.9157,3.9157,3.9157,3.9157,0.0],["1999-11-05",3.9719,3.9719,3.9719,3.9719,750.0],["1999-11-08",3.9719,3.9719,3.9719,3.9719,750.0],["1999-11-09",3.9157,3.9157,3.9157,3.9157,500.0],["1999-11-10",3.9157,3.9157,3.9157,3.9157,0.0],["1999-11-11",3.9157,3.9157,3.9157,3.9157,0.0],["1999-11-12",3.9157,3.9157,3.9157,3.9157,0.0],["1999-11-15",3.9157,3.9157,3.9157,3.9157,0.0],["1999-11-16",3.9157,3.9157,3.9157,3.9157,0.0],["1999-11-17",3.9157,3.9157,3.9157,3.9157,0.0],["1999-11-18",3.9345,3.9345,3.9345,3.9345,250.0],["1999-11-19",3.9345,3.9345,3.9345,3.9345,750.0],["1999-11-22",3.9345,3.9345,3.9345,3.9345,0.0],["1999-11-23",3.9345,3.9345,3.897,3.897,2250.0],["1999-11-24",3.9157,3.9157,3.8783,3.8783,2500.0],["1999-11-26",3.8595,3.8595,3.7846,3.7846,1750.0],["1999-11-29",3.7846,3.7846,3.7846,3.7846,1500.0],["1999-11-30",3.7846,3.7846,3.7471,3.7471,4750.0],["1999-12-01",3.7471,3.7471,3.7471,3.7471,0.0],["1999-12-02",3.7096,3.7096,3.7096,3.7096,250.0],["1999-12-03",3.7021,3.7021,3.7021,3.7021,0.0],["1999-12-06",3.6643,3.6643,3.6643,3.6643,500.0],["1999-12-07",3.6643,3.6643,3.6643,3.6643,2000.0],["1999-12-08",3.6643,3.6643,3.6265,3.6265,2750.0],["1999-12-09",3.6265,3.6265,3.6265,3.6265,500.0],["1999-12-10",3.6265,3.6265,3.6265,3.6265,1750.0],["1999-12-13",3.6265,3.6265,3.6265,3.6265,0.0],["1999-12-14",3.5888,3.5888,3.5888,3.5888,750.0],["1999-12-15",3.5888,3.5888,3.551,3.551,6000.0],["1999-12-16",3.551,3.551,3.551,3.551,0.0],["1999-12-17",3.6265,3.6265,3.6265,3.6265,3750.0],["1999-12-20",3.6265,3.6265,3.6265,3.6265,0.0],["1999-12-21",3.6265,3.6265,3.6265,3.6265,1750.0],["1999-12-22",3.6265,3.6265,3.6265,3.6265,0.0],["1999-12-23",3.6077,3.6077,3.6077,3.6077,500.0],["1999-12-27",3.6077,3.6077,3.6077,3.6077,0.0],["1999-12-28",3.551,3.551,3.5321,3.5321,2750.0],["1999-12-29",3.5321,3.5321,3.5321,3.5321,0.0],["1999-12-30",3.5321,3.5321,3.5321,3.5321,0.0],["1999-12-31",3.4754,3.4754,3.4754,3.4754,250.0],["2000-01-03",3.4754,3.4754,3.4754,3.4754,0.0],["2000-01-04",3.6077,3.6077,3.6077,3.6077,250.0],["2000-01-05",3.6077,3.6077,3.6077,3.6077,0.0],["2000-01-06",3.4754,3.4754,3.4754,3.4754,5250.0],["2000-01-07",3.6171,3.7021,3.6077,3.7021,19000.0],["2000-01-10",3.7776,3.7776,3.7776,3.7776,3750.0],["2000-01-11",3.7776,3.7776,3.7776,3.7776,0.0],["2000-01-12",3.7588,3.7776,3.6643,3.7399,7250.0],["2000-01-13",3.7399,3.7399,3.7399,3.7399,0.0],["2000-01-14",3.7776,3.7776,3.7588,3.7588,8250.0],["2000-01-18",3.7588,3.7588,3.7588,3.7588,0.0],["2000-01-19",3.6832,3.6832,3.6832,3.6832,1750.0],["2000-01-20",3.6832,3.6832,3.6832,3.6832,0.0],["2000-01-21",3.6832,3.6832,3.6832,3.6832,1500.0],["2000-01-24",3.6832,3.6832,3.6643,3.6643,750.0],["2000-01-25",3.6643,3.6643,3.6643,3.6643,0.0],["2000-01-26",3.6265,3.6265,3.6265,3.6265,250.0],["2000-01-27",3.4943,3.4943,3.4754,3.4754,2250.0],["2000-01-28",3.3621,3.551,3.3621,3.551,2250.0],["2000-01-31",3.3243,3.3243,3.2866,3.2866,2250.0],["2000-02-01",3.551,3.551,3.551,3.551,750.0],["2000-02-02",3.4754,3.4754,3.4754,3.4754,6000.0],["2000-02-03",3.4943,3.4943,3.4943,3.4943,250.0],["2000-02-04",3.4943,3.4943,3.4943,3.4943,0.0],["2000-02-07",3.4943,3.4943,3.4943,3.4943,0.0],["2000-02-08",3.5888,3.5888,3.5888,3.5888,2250.0],["2000-02-09",3.5888,3.5888,3.5888,3.5888,0.0],["2000-02-10",3.5888,3.5888,3.5888,3.5888,0.0],["2000-02-11",3.4943,3.4943,3.4943,3.4943,1500.0],["2000-02-14",3.4943,3.4943,3.4943,3.4943,1000.0],["2000-02-15",3.4943,3.5699,3.4565,3.5699,22000.0],["2000-02-16",3.5699,3.5699,3.5699,3.5699,0.0],["2000-02-17",3.4754,3.5888,3.4754,3.5888,4750.0],["2000-02-18",3.5888,3.5888,3.5132,3.5888,5250.0],["2000-02-22",3.5132,3.5132,3.4754,3.4754,7000.0],["2000-02-23",3.2488,3.3999,3.1732,3.3999,4500.0],["2000-02-24",3.1732,3.1732,3.1732,3.1732,1250.0],["2000-02-25",3.1732,3.1732,3.1732,3.1732,0.0],["2000-02-28",3.1732,3.1732,3.1732,3.1732,0.0],["2000-02-29",3.0977,3.0977,3.0977,3.0977,250.0],["2000-03-01",3.0977,3.0977,3.0977,3.0977,0.0],["2000-03-02",3.3587,3.3587,3.3587,3.3587,500.0],["2000-03-03",3.3587,3.3587,3.3587,3.3587,0.0],["2000-03-06",3.3587,3.3587,3.3587,3.3587,0.0],["2000-03-07",3.3587,3.3587,3.3587,3.3587,0.0],["2000-03-08",3.3587,3.3587,3.3587,3.3587,0.0],["2000-03-09",3.1297,3.1297,3.1297,3.1297,1000.0],["2000-03-10",3.1297,3.1297,3.1297,3.1297,0.0],["2000-03-13",3.1297,3.1297,3.1297,3.1297,0.0],["2000-03-14",3.2061,3.2061,3.2061,3.2061,2500.0],["2000-03-15",3.3206,3.3206,3.3206,3.3206,750.0],["2000-03-16",3.1488,3.1679,3.1297,3.1297,5250.0],["2000-03-17",3.1679,3.1679,3.1679,3.1679,500.0],["2000-03-20",3.0916,3.0916,3.0916,3.0916,1250.0],["2000-03-21",3.0629,3.0629,2.8626,2.8626,9250.0],["2000-03-22",2.8626,2.8626,2.8626,2.8626,0.0],["2000-03-23",3.0916,3.0916,3.0916,3.0916,2250.0],["2000-03-24",3.1106,3.1584,3.0725,3.0725,11000.0],["2000-03-27",3.1488,3.1488,3.0725,3.1297,18750.0],["2000-03-28",3.0534,3.0534,3.0534,3.0534,1750.0],["2000-03-29",3.0534,3.0534,3.0534,3.0534,0.0],["2000-03-30",3.0534,3.0534,3.0534,3.0534,750.0],["2000-03-31",3.0534,3.0534,3.0534,3.0534,250.0],["2000-04-03",3.0916,3.1297,3.0916,3.1297,2250.0],["2000-04-04",3.1297,3.1297,3.1297,3.1297,1000.0],["2000-04-05",3.1297,3.1297,3.0534,3.0534,11750.0],["2000-04-06",3.0534,3.0534,3.0534,3.0534,0.0],["2000-04-07",3.0534,3.0534,3.0534,3.0534,750.0],["2000-04-10",3.1679,3.1679,3.1679,3.1679,500.0],["2000-04-11",3.1679,3.1679,3.1679,3.1679,0.0],["2000-04-12",3.1679,3.1679,3.1679,3.1679,0.0],["2000-04-13",3.1679,3.1679,3.1679,3.1679,0.0],["2000-04-14",3.0725,3.0725,3.0725,3.0725,1000.0],["2000-04-17",3.0725,3.0725,3.0725,3.0725,0.0],["2000-04-18",3.0725,3.0725,3.0725,3.0725,0.0],["2000-04-19",3.1679,3.2061,3.0534,3.0534,2000.0],["2000-04-20",3.0534,3.0534,3.0534,3.0534,2500.0],["2000-04-24",3.0534,3.0534,3.0534,3.0534,0.0],["2000-04-25",3.0534,3.1297,3.0534,3.1297,2000.0],["2000-04-26",3.1679,3.1679,3.1679,3.1679,500.0],["2000-04-27",3.1297,3.1297,3.1297,3.1297,250.0],["2000-04-28",3.1297,3.1297,3.1297,3.1297,0.0],["2000-05-01",3.1297,3.1297,3.1297,3.1297,0.0],["2000-05-02",3.1679,3.1679,3.0916,3.0916,2500.0],["2000-05-03",3.0916,3.0916,3.0916,3.0916,0.0],["2000-05-04",3.1679,3.1679,3.1679,3.1679,1000.0],["2000-05-05",3.0534,3.0534,2.9007,3.0534,13250.0],["2000-05-08",3.0534,3.0534,3.0534,3.0534,0.0],["2000-05-09",2.9771,2.9771,2.9771,2.9771,500.0],["2000-05-10",3.0534,3.0534,3.0534,3.0534,250.0],["2000-05-11",2.9007,2.9007,2.7481,2.7481,1250.0],["2000-05-12",2.7481,2.7481,2.7481,2.7481,0.0],["2000-05-15",2.7481,2.7481,2.7481,2.7481,0.0],["2000-05-16",3.0152,3.0152,3.0152,3.0152,250.0],["2000-05-17",2.7481,2.7481,2.7481,2.7481,250.0],["2000-05-18",2.7481,2.9771,2.729,2.729,3500.0],["2000-05-19",2.729,2.729,2.729,2.729,0.0],["2000-05-22",2.7481,2.7481,2.7481,2.7481,500.0],["2000-05-23",2.8244,2.9007,2.8244,2.9007,4500.0],["2000-05-24",2.7671,2.7671,2.6908,2.6908,3500.0],["2000-05-25",2.7481,2.9198,2.7481,2.9198,5250.0],["2000-05-26",2.9198,2.9198,2.9198,2.9198,0.0],["2000-05-30",2.9198,2.9198,2.9198,2.9198,500.0],["2000-05-31",2.9198,2.9198,2.9198,2.9198,750.0],["2000-06-01",2.9136,2.9136,2.9136,2.9136,0.0],["2000-06-02",2.9136,2.9136,2.9136,2.9136,0.0],["2000-06-05",2.9136,2.9136,2.9136,2.9136,0.0],["2000-06-06",2.7786,2.8557,2.7786,2.8557,1250.0],["2000-06-07",2.8557,2.8557,2.8557,2.8557,0.0],["2000-06-08",2.8557,2.8557,2.8557,2.8557,0.0],["2000-06-09",2.8557,2.8557,2.8557,2.8557,0.0],["2000-06-12",2.7786,2.7786,2.74,2.74,2500.0],["2000-06-13",2.8172,2.8365,2.7014,2.7014,3750.0],["2000-06-14",2.8365,2.8365,2.7014,2.7882,1500.0],["2000-06-15",2.8172,2.8172,2.8172,2.8172,250.0],["2000-06-16",2.7207,2.7207,2.7207,2.7207,5000.0],["2000-06-19",2.7786,2.7786,2.5084,2.5084,5500.0],["2000-06-20",2.5856,2.6242,2.547,2.6049,9250.0],["2000-06-21",2.6242,2.6435,2.5663,2.6435,16250.0],["2000-06-22",2.6049,2.6435,2.5663,2.6242,9500.0],["2000-06-23",2.6049,2.6435,2.5663,2.6242,9250.0],["2000-06-26",2.6242,2.6242,2.6242,2.6242,0.0],["2000-06-27",2.6242,2.6242,2.6242,2.6242,0.0],["2000-06-28",2.6242,2.6242,2.6242,2.6242,2500.0],["2000-06-29",2.6049,2.6628,2.5856,2.6049,15500.0],["2000-06-30",2.6049,2.8557,2.6049,2.7786,15500.0],["2000-07-03",2.8557,2.8557,2.8557,2.8557,250.0],["2000-07-05",2.8557,2.8557,2.8557,2.8557,0.0],["2000-07-06",2.7786,2.7786,2.7786,2.7786,2500.0],["2000-07-07",2.7786,2.7786,2.7786,2.7786,0.0],["2000-07-10",2.7786,2.7786,2.7786,2.7786,0.0],["2000-07-11",2.8557,3.0487,2.8557,2.8557,12500.0],["2000-07-12",2.9329,2.9329,2.9329,2.9329,500.0],["2000-07-13",2.9329,2.9329,2.9329,2.9329,0.0],["2000-07-14",3.0487,3.0873,3.0487,3.0873,1500.0],["2000-07-17",3.0873,3.0873,3.0873,3.0873,0.0],["2000-07-18",3.068,3.068,3.068,3.068,500.0],["2000-07-19",3.068,3.068,3.068,3.068,0.0],["2000-07-20",3.068,3.068,3.068,3.068,0.0],["2000-07-21",3.068,3.068,3.068,3.068,1750.0],["2000-07-24",2.9329,2.9329,2.9329,2.9329,250.0],["2000-07-25",2.9329,2.9329,2.9329,2.9329,1750.0],["2000-07-26",2.9329,2.9329,2.9329,2.9329,0.0],["2000-07-27",2.9329,2.9329,2.9329,2.9329,0.0],["2000-07-28",2.9329,2.9329,2.9329,2.9329,0.0],["2000-07-31",2.9329,2.9329,2.9329,2.9329,0.0],["2000-08-01",2.9715,2.9715,2.8557,2.8557,1750.0],["2000-08-02",2.8943,2.8943,2.8943,2.8943,3000.0],["2000-08-03",2.8943,2.8943,2.8557,2.8557,2000.0],["2000-08-04",2.8557,2.8557,2.8557,2.8557,0.0],["2000-08-07",2.8557,2.8557,2.8557,2.8557,0.0],["2000-08-08",2.8557,2.8557,2.8557,2.8557,0.0],["2000-08-09",2.8557,2.8557,2.8557,2.8557,0.0],["2000-08-10",2.8557,2.8557,2.8557,2.8557,0.0],["2000-08-11",2.8557,2.8557,2.8557,2.8557,0.0],["2000-08-14",2.8365,2.8365,2.8365,2.8365,2250.0],["2000-08-15",2.8365,2.8365,2.8365,2.8365,0.0],["2000-08-16",2.9329,2.9329,2.9329,2.9329,500.0],["2000-08-17",2.9136,2.9136,2.8365,2.8365,4500.0],["2000-08-18",2.8365,2.8365,2.8365,2.8365,0.0],["2000-08-21",2.9329,2.9329,2.9329,2.9329,3000.0],["2000-08-22",2.9329,2.9329,2.9329,2.9329,0.0],["2000-08-23",2.9329,2.9329,2.9329,2.9329,0.0],["2000-08-24",2.9329,2.9329,2.9329,2.9329,0.0],["2000-08-25",2.9329,2.9329,2.9329,2.9329,0.0],["2000-08-28",2.9329,2.9329,2.9329,2.9329,0.0],["2000-08-29",2.8172,2.8172,2.8172,2.8172,250.0],["2000-08-30",2.9329,2.9329,2.9329,2.9329,1250.0],["2000-08-31",2.9329,2.9329,2.9329,2.9329,0.0],["2000-09-01",2.9329,2.9329,2.9329,2.9329,0.0],["2000-09-05",2.9329,2.9329,2.9329,2.9329,0.0],["2000-09-06",2.9329,2.9329,2.9329,2.9329,0.0],["2000-09-07",2.9267,2.9267,2.9267,2.9267,0.0],["2000-09-08",2.9657,3.0438,2.9657,3.0438,1500.0],["2000-09-11",3.0438,3.0438,3.0438,3.0438,0.0],["2000-09-12",3.0438,3.0438,3.0438,3.0438,0.0],["2000-09-13",3.0438,3.0438,3.0438,3.0438,0.0],["2000-09-14",3.0438,3.0438,3.0438,3.0438,0.0],["2000-09-15",2.9267,2.9267,2.9267,2.9267,1500.0],["2000-09-18",2.9267,2.9267,2.9267,2.9267,0.0],["2000-09-19",2.9657,2.9657,2.9657,2.9657,500.0],["2000-09-20",2.8877,2.9657,2.8291,2.8291,5250.0],["2000-09-21",2.8291,2.8291,2.8291,2.8291,0.0],["2000-09-22",2.8291,2.8291,2.595,2.6535,12000.0],["2000-09-25",2.6535,2.6535,2.5755,2.5755,2500.0],["2000-09-26",2.5755,2.634,2.5755,2.634,1250.0],["2000-09-27",2.5755,2.634,2.5755,2.634,1250.0],["2000-09-28",2.595,2.595,2.595,2.595,6000.0],["2000-09-29",2.595,2.595,2.595,2.595,5250.0],["2000-10-02",2.595,2.595,2.595,2.595,26500.0],["2000-10-03",2.595,2.595,2.595,2.595,4500.0],["2000-10-04",2.595,2.595,2.595,2.595,5000.0],["2000-10-05",2.595,2.595,2.595,2.595,0.0],["2000-10-06",2.595,2.595,2.5755,2.5755,750.0],["2000-10-09",2.595,2.595,2.595,2.595,1000.0],["2000-10-10",2.595,2.595,2.595,2.595,0.0],["2000-10-11",2.595,2.595,2.595,2.595,0.0],["2000-10-12",2.5755,2.595,2.5755,2.595,2500.0],["2000-10-13",2.595,2.595,2.595,2.595,0.0],["2000-10-16",2.5755,2.5755,2.5755,2.5755,1000.0],["2000-10-17",2.5755,2.595,2.5755,2.595,2000.0],["2000-10-18",2.595,2.595,2.595,2.595,0.0],["2000-10-19",2.595,2.595,2.595,2.595,0.0],["2000-10-20",2.5755,2.5755,2.5755,2.5755,2250.0],["2000-10-23",2.5365,2.5365,2.5365,2.5365,500.0],["2000-10-24",2.556,2.556,2.556,2.556,250.0],["2000-10-25",2.556,2.556,2.556,2.556,2500.0],["2000-10-26",2.595,2.595,2.595,2.595,4250.0],["2000-10-27",2.595,2.595,2.595,2.595,1750.0],["2000-10-30",2.595,2.595,2.5755,2.5755,2750.0],["2000-10-31",2.5755,2.5755,2.5755,2.5755,0.0],["2000-11-01",2.5755,2.5755,2.556,2.556,2500.0],["2000-11-02",2.595,2.595,2.595,2.595,750.0],["2000-11-03",2.595,2.595,2.595,2.595,0.0],["2000-11-06",2.595,2.595,2.595,2.595,5000.0],["2000-11-07",2.595,2.595,2.595,2.595,1500.0],["2000-11-08",2.5755,2.595,2.556,2.556,3000.0],["2000-11-09",2.556,2.556,2.556,2.556,0.0],["2000-11-10",2.5365,2.5365,2.5365,2.5365,250.0],["2000-11-13",2.595,2.595,2.595,2.595,1750.0],["2000-11-14",2.556,2.556,2.556,2.556,1500.0],["2000-11-15",2.556,2.556,2.556,2.556,0.0],["2000-11-16",2.556,2.556,2.556,2.556,1000.0],["2000-11-17",2.556,2.595,2.556,2.595,4000.0],["2000-11-20",2.595,2.595,2.595,2.595,0.0],["2000-11-21",2.595,2.595,2.595,2.595,0.0],["2000-11-22",2.595,2.595,2.595,2.595,0.0],["2000-11-24",2.5365,2.5365,2.5365,2.5365,10000.0],["2000-11-27",2.517,2.517,2.4974,2.4974,750.0],["2000-11-28",2.4974,2.517,2.4974,2.517,750.0],["2000-11-29",2.517,2.517,2.517,2.517,0.0],["2000-11-30",2.517,2.517,2.517,2.517,0.0],["2000-12-01",2.4974,2.5365,2.4974,2.4974,20250.0],["2000-12-04",2.4974,2.4974,2.4974,2.4974,250.0],["2000-12-05",2.5365,2.5365,2.5365,2.5365,750.0],["2000-12-06",2.556,2.6145,2.4974,2.4974,8250.0],["2000-12-07",2.4911,2.4911,2.4911,2.4911,0.0],["2000-12-08",2.6493,2.6493,2.5307,2.5307,500.0],["2000-12-11",2.5307,2.5307,2.5307,2.5307,0.0],["2000-12-12",2.6295,2.6295,2.5307,2.5307,3500.0],["2000-12-13",2.4911,2.4911,2.4911,2.4911,250.0],["2000-12-14",2.4911,2.4911,2.4911,2.4911,1000.0],["2000-12-15",2.4911,2.4911,2.4318,2.4318,3750.0],["2000-12-18",2.4516,2.4516,2.412,2.412,17500.0],["2000-12-19",2.412,2.412,2.3725,2.3725,1500.0],["2000-12-20",2.5307,2.5307,2.4516,2.4911,7500.0],["2000-12-21",2.3725,2.4911,2.3725,2.4911,6750.0],["2000-12-22",2.5307,2.5307,2.5307,2.5307,1000.0],["2000-12-26",2.3725,2.3725,2.3329,2.3725,5250.0],["2000-12-27",2.3725,2.3725,2.3527,2.3527,4250.0],["2000-12-28",2.2934,2.3923,2.2934,2.3923,15500.0],["2000-12-29",2.3923,2.3923,2.3725,2.3923,10250.0],["2001-01-02",2.3725,2.3725,2.3626,2.3626,9500.0],["2001-01-03",2.3626,2.3626,2.3329,2.3626,8000.0],["2001-01-04",2.3725,2.3725,2.3725,2.3725,7000.0],["2001-01-05",2.3725,2.5307,2.3626,2.5307,20250.0],["2001-01-08",2.5307,2.5307,2.5307,2.5307,0.0],["2001-01-09",2.5702,2.5702,2.5702,2.5702,23250.0],["2001-01-10",2.6295,2.6295,2.6097,2.6295,6500.0],["2001-01-11",2.6295,2.6295,2.6295,2.6295,12750.0],["2001-01-12",2.6295,2.6295,2.6295,2.6295,500.0],["2001-01-16",2.6295,2.6295,2.6295,2.6295,2500.0],["2001-01-17",2.5702,2.5702,2.5702,2.5702,1500.0],["2001-01-18",2.5702,2.6295,2.5702,2.6295,14500.0],["2001-01-19",2.6295,2.6295,2.6295,2.6295,13750.0],["2001-01-22",2.6097,2.6097,2.5504,2.59,8500.0],["2001-01-23",2.5504,2.6295,2.5504,2.6295,7500.0],["2001-01-24",2.6295,2.6295,2.6295,2.6295,0.0],["2001-01-25",2.6295,2.8074,2.6295,2.8074,21000.0],["2001-01-26",2.6888,2.7481,2.6888,2.7481,3250.0],["2001-01-29",2.8272,2.8272,2.7481,2.7481,1000.0],["2001-01-30",2.7481,2.7679,2.7284,2.7679,4500.0],["2001-01-31",2.758,2.7679,2.758,2.7679,1750.0],["2001-02-01",2.7679,2.7679,2.7679,2.7679,0.0],["2001-02-02",2.8272,2.8272,2.8272,2.8272,250.0],["2001-02-05",2.8272,2.8272,2.8272,2.8272,0.0],["2001-02-06",2.8272,2.847,2.8272,2.847,1500.0],["2001-02-07",2.8865,2.9261,2.8865,2.9261,750.0],["2001-02-08",2.9261,2.9261,2.9261,2.9261,0.0],["2001-02-09",2.9261,2.9261,2.9261,2.9261,0.0],["2001-02-12",2.9261,2.9261,2.9261,2.9261,0.0],["2001-02-13",2.9261,2.9261,2.9261,2.9261,0.0],["2001-02-14",2.9261,2.9261,2.9261,2.9261,0.0],["2001-02-15",2.9261,2.9261,2.9261,2.9261,0.0],["2001-02-16",2.9261,2.9261,2.9261,2.9261,0.0],["2001-02-20",2.8074,2.8074,2.8074,2.8074,1250.0],["2001-02-21",2.8074,2.8074,2.7877,2.7877,2250.0],["2001-02-22",2.7481,2.7481,2.7481,2.7481,1000.0],["2001-02-23",2.7481,2.7481,2.7481,2.7481,0.0],["2001-02-26",2.7481,2.7481,2.7481,2.7481,500.0],["2001-02-27",2.7481,2.7481,2.7481,2.7481,2250.0],["2001-02-28",2.7481,2.7481,2.7481,2.7481,0.0],["2001-03-01",2.7449,2.7449,2.7449,2.7449,0.0],["2001-03-02",2.7249,2.7249,2.6047,2.6047,4500.0],["2001-03-05",2.6047,2.6047,2.6047,2.6047,0.0],["2001-03-06",2.7249,2.7249,2.7249,2.7249,1250.0],["2001-03-07",2.7249,2.7249,2.7249,2.7249,0.0],["2001-03-08",2.7249,2.7249,2.7249,2.7249,0.0],["2001-03-09",2.7249,2.7249,2.7249,2.7249,0.0],["2001-03-12",2.7249,2.7249,2.7249,2.7249,0.0],["2001-03-13",2.6447,2.6447,2.6447,2.6447,250.0],["2001-03-14",2.6447,2.6447,2.6447,2.6447,0.0],["2001-03-15",2.6047,2.6447,2.6047,2.6047,2750.0],["2001-03-16",2.6447,2.6447,2.6447,2.6447,3250.0],["2001-03-19",2.6047,2.6047,2.6047,2.6047,250.0],["2001-03-20",2.6047,2.6047,2.6047,2.6047,0.0],["2001-03-21",2.6447,2.6447,2.6347,2.6347,1000.0],["2001-03-22",2.6047,2.6047,2.6047,2.6047,250.0],["2001-03-23",2.6047,2.6047,2.6047,2.6047,0.0],["2001-03-26",2.6447,2.6447,2.6047,2.6047,2750.0],["2001-03-27",2.6848,2.6848,2.6848,2.6848,2500.0],["2001-03-28",2.6848,2.6848,2.6848,2.6848,0.0],["2001-03-29",2.6848,2.6848,2.6848,2.6848,0.0],["2001-03-30",2.6447,2.6447,2.6447,2.6447,750.0],["2001-04-02",2.6047,2.6848,2.6047,2.6848,1500.0],["2001-04-03",2.6848,2.6848,2.6848,2.6848,500.0],["2001-04-04",2.6848,2.6848,2.6848,2.6848,250.0],["2001-04-05",2.6848,2.7249,2.6848,2.7249,4500.0],["2001-04-06",2.7249,2.7249,2.7249,2.7249,250.0],["2001-04-09",2.7249,2.7249,2.7249,2.7249,0.0],["2001-04-10",2.7249,2.7249,2.7249,2.7249,0.0],["2001-04-11",2.7057,2.7057,2.7057,2.7057,250.0],["2001-04-12",2.7057,2.7057,2.7057,2.7057,2000.0],["2001-04-16",2.7249,2.7249,2.7057,2.7057,5750.0],["2001-04-17",2.7057,2.7249,2.7057,2.7249,1250.0],["2001-04-18",2.7249,2.7249,2.7249,2.7249,0.0],["2001-04-19",2.7249,2.7249,2.7249,2.7249,0.0],["2001-04-20",2.7249,2.7249,2.7249,2.7249,0.0],["2001-04-23",2.7249,2.7249,2.7249,2.7249,0.0],["2001-04-24",2.7249,2.7249,2.7249,2.7249,0.0],["2001-04-25",2.7249,2.7249,2.7249,2.7249,0.0],["2001-04-26",2.7249,2.7249,2.7249,2.7249,500.0],["2001-04-27",2.6848,2.765,2.6848,2.765,6750.0],["2001-04-30",2.765,2.765,2.765,2.765,0.0],["2001-05-01",2.765,2.765,2.765,2.765,0.0],["2001-05-02",2.765,2.765,2.765,2.765,0.0],["2001-05-03",2.805,2.805,2.805,2.805,250.0],["2001-05-04",2.805,2.805,2.805,2.805,0.0],["2001-05-07",2.805,2.805,2.805,2.805,0.0],["2001-05-08",2.805,2.8852,2.773,2.8852,3250.0],["2001-05-09",2.8852,2.8852,2.8852,2.8852,250.0],["2001-05-10",2.9573,3.0455,2.9573,3.0455,2000.0],["2001-05-11",2.9733,3.1256,2.9733,3.1256,3500.0],["2001-05-14",3.1657,3.1657,3.1657,3.1657,500.0],["2001-05-15",3.1657,3.1657,2.9365,2.9365,1750.0],["2001-05-16",2.9365,2.9365,2.9365,2.9365,0.0],["2001-05-17",3.0455,3.0455,3.0455,3.0455,500.0],["2001-05-18",3.1657,3.2058,3.0455,3.1657,11500.0],["2001-05-21",3.1657,3.1657,3.0455,3.1657,10500.0],["2001-05-22",3.1657,3.1657,3.1657,3.1657,0.0],["2001-05-23",3.1657,3.1657,3.1657,3.1657,5500.0],["2001-05-24",3.1657,3.1657,3.1657,3.1657,0.0],["2001-05-25",3.1657,3.1657,3.1657,3.1657,0.0],["2001-05-29",3.2058,3.2058,3.2058,3.2058,1500.0],["2001-05-30",3.2058,3.2058,3.2058,3.2058,0.0],["2001-05-31",3.243,3.243,3.243,3.243,0.0],["2001-06-01",3.243,3.243,3.243,3.243,0.0],["2001-06-04",3.243,3.243,3.243,3.243,0.0],["2001-06-05",3.243,3.243,3.243,3.243,1500.0],["2001-06-06",3.243,3.243,3.243,3.243,0.0],["2001-06-07",3.243,3.243,3.243,3.243,0.0],["2001-06-08",3.243,3.243,3.243,3.243,0.0],["2001-06-11",3.1133,3.1133,3.1133,3.1133,2500.0],["2001-06-12",3.243,3.243,3.243,3.243,1000.0],["2001-06-13",3.0971,3.0971,3.0971,3.0971,500.0],["2001-06-14",3.243,3.243,3.243,3.243,2500.0],["2001-06-15",3.162,3.162,3.162,3.162,2000.0],["2001-06-18",3.1133,3.1133,3.1133,3.1133,750.0],["2001-06-19",3.243,3.4052,3.1133,3.1458,9000.0],["2001-06-20",3.1458,3.1458,3.1458,3.1458,0.0],["2001-06-21",3.1133,3.1133,2.7809,2.7809,14500.0],["2001-06-22",2.9998,3.162,2.9917,3.162,2750.0],["2001-06-25",3.1458,3.1458,3.1458,3.1458,1000.0],["2001-06-26",3.0809,3.0809,2.9998,2.9998,6250.0],["2001-06-27",2.9998,2.9998,2.9998,2.9998,0.0],["2001-06-28",2.9998,3.243,2.9187,3.243,2750.0],["2001-06-29",3.0809,3.0809,2.9998,2.9998,1000.0],["2001-07-02",3.243,3.243,2.9187,3.243,1000.0],["2001-07-03",2.9187,3.0404,2.9187,2.9593,1500.0],["2001-07-05",2.9593,2.9593,2.9593,2.9593,0.0],["2001-07-06",2.9593,2.9998,2.8377,2.9998,12500.0],["2001-07-09",2.9998,2.9998,2.9998,2.9998,1000.0],["2001-07-10",2.9998,2.9998,2.9998,2.9998,0.0],["2001-07-11",2.9187,2.9187,2.9187,2.9187,5000.0],["2001-07-12",2.9998,2.9998,2.9187,2.9187,2000.0],["2001-07-13",2.8539,2.8539,2.8377,2.8377,2750.0],["2001-07-16",2.935,2.935,2.935,2.935,2250.0],["2001-07-17",2.935,2.935,2.935,2.935,3750.0],["2001-07-18",2.935,2.935,2.935,2.935,0.0],["2001-07-19",2.9998,2.9998,2.9998,2.9998,1250.0],["2001-07-20",2.9998,2.9998,2.9998,2.9998,2500.0],["2001-07-23",2.9998,2.9998,2.9998,2.9998,2750.0],["2001-07-24",2.9187,2.9187,2.9187,2.9187,250.0],["2001-07-25",2.9106,3.0404,2.9106,2.9106,1000.0],["2001-07-26",2.9106,2.9106,2.9106,2.9106,0.0],["2001-07-27",2.9106,2.9106,2.9106,2.9106,250.0],["2001-07-30",3.0404,3.0404,3.0404,3.0404,1500.0],["2001-07-31",2.9755,2.9755,2.9755,2.9755,5000.0],["2001-08-01",3.0404,3.0404,3.0404,3.0404,1250.0],["2001-08-02",3.0404,3.0404,3.0404,3.0404,0.0],["2001-08-03",2.9836,2.9836,2.9836,2.9836,2000.0],["2001-08-06",2.9836,2.9836,2.9836,2.9836,0.0],["2001-08-07",2.9269,2.9593,2.9269,2.935,3250.0],["2001-08-08",2.935,2.935,2.935,2.935,0.0],["2001-08-09",3.0404,3.0809,3.0404,3.0809,4500.0],["2001-08-10",2.9431,2.9431,2.9431,2.9431,1000.0],["2001-08-13",2.9431,2.9431,2.9431,2.9431,2750.0],["2001-08-14",3.0209,3.0404,3.0209,3.0404,1250.0],["2001-08-15",2.9593,3.1214,2.9593,3.0809,4500.0],["2001-08-16",3.0809,3.0809,3.0809,3.0809,0.0],["2001-08-17",3.0809,3.0809,3.0809,3.0809,0.0],["2001-08-20",3.162,3.162,3.1295,3.1295,500.0],["2001-08-21",3.162,3.162,3.162,3.162,250.0],["2001-08-22",3.162,3.162,3.162,3.162,0.0],["2001-08-23",3.1377,3.1377,3.0906,3.0987,5250.0],["2001-08-24",3.0987,3.0987,3.0987,3.0987,0.0],["2001-08-27",3.0987,3.0987,3.0971,3.0971,750.0],["2001-08-28",3.1441,3.1441,3.1441,3.1441,3000.0],["2001-08-29",3.1441,3.1441,3.1441,3.1441,1000.0],["2001-08-30",3.1179,3.1179,3.1179,3.1179,1500.0],["2001-08-31",3.0851,3.0851,3.0769,3.0769,2750.0],["2001-09-04",3.1179,3.1179,3.0769,3.0769,3250.0],["2001-09-05",3.1179,3.1179,3.0539,3.0539,2750.0],["2001-09-06",3.1179,3.1179,3.1179,3.1179,2500.0],["2001-09-07",3.0358,3.0358,3.0358,3.0358,250.0],["2001-09-10",3.0358,3.0358,3.0358,3.0358,0.0],["2001-09-17",3.0358,3.0358,3.0358,3.0358,250.0],["2001-09-18",3.0769,3.0769,3.0769,3.0769,4000.0],["2001-09-19",3.0572,3.0572,2.9341,2.9341,3500.0],["2001-09-20",3.0604,3.0604,3.0604,3.0604,500.0],["2001-09-21",2.9374,2.9948,2.9374,2.9948,6000.0],["2001-09-24",2.9948,2.9948,2.9948,2.9948,0.0],["2001-09-25",2.9374,2.9374,2.9374,2.9374,4500.0],["2001-09-26",2.9538,2.9538,2.9538,2.9538,2000.0],["2001-09-27",2.9538,2.9538,2.9538,2.9538,0.0],["2001-09-28",3.0358,3.0358,3.0358,3.0358,6250.0],["2001-10-01",3.0358,3.0358,3.0358,3.0358,0.0],["2001-10-02",3.0358,3.0358,3.0358,3.0358,0.0],["2001-10-03",3.0358,3.0358,3.0358,3.0358,0.0],["2001-10-04",3.0604,3.0604,3.0604,3.0604,500.0],["2001-10-05",3.1179,3.1425,3.0358,3.1179,5500.0],["2001-10-08",3.1179,3.1195,3.1179,3.1195,3000.0],["2001-10-09",3.1195,3.1195,3.1195,3.1195,0.0],["2001-10-10",3.1179,3.1819,3.1179,3.1819,3500.0],["2001-10-11",3.1819,3.1819,3.1819,3.1819,0.0],["2001-10-12",3.1819,3.1819,3.1819,3.1819,0.0],["2001-10-15",3.1819,3.2163,3.1671,3.2163,8250.0],["2001-10-16",3.2492,3.323,3.2492,3.2803,3750.0],["2001-10-17",3.282,3.323,3.282,3.323,2500.0],["2001-10-18",3.3476,3.3476,3.282,3.3148,4500.0],["2001-10-19",3.323,3.323,3.1999,3.1999,1250.0],["2001-10-22",3.282,3.323,3.282,3.2984,5250.0],["2001-10-23",3.323,3.323,3.323,3.323,250.0],["2001-10-24",3.3476,3.3476,3.3476,3.3476,2750.0],["2001-10-25",3.3476,3.3476,3.3476,3.3476,0.0],["2001-10-26",3.364,3.4215,3.364,3.4215,1500.0],["2001-10-29",3.4215,3.4215,3.4215,3.4215,0.0],["2001-10-30",3.364,3.364,3.364,3.364,1250.0],["2001-10-31",3.364,3.364,3.3312,3.3312,1750.0],["2001-11-01",3.3312,3.3312,3.3312,3.3312,0.0],["2001-11-02",3.3312,3.3312,3.3312,3.3312,0.0],["2001-11-05",3.3312,3.3312,3.3312,3.3312,0.0],["2001-11-06",3.4051,3.4215,3.364,3.364,1750.0],["2001-11-07",3.4215,3.6102,3.4215,3.6102,3750.0],["2001-11-08",3.4461,3.4871,3.323,3.4051,5000.0],["2001-11-09",3.4051,3.4051,3.4051,3.4051,0.0],["2001-11-12",3.4051,3.4051,3.4051,3.4051,0.0],["2001-11-13",3.5692,3.6922,3.4461,3.6922,4000.0],["2001-11-14",3.4461,3.4461,3.4461,3.4461,250.0],["2001-11-15",3.6102,3.7333,3.4789,3.7333,11500.0],["2001-11-16",3.7333,3.8563,3.4871,3.5938,15000.0],["2001-11-19",3.8563,3.8563,3.5281,3.8563,1250.0],["2001-11-20",3.6102,3.6266,3.5445,3.6266,7000.0],["2001-11-21",3.5363,3.5363,3.5363,3.5363,3500.0],["2001-11-23",3.7333,3.7333,3.7333,3.7333,250.0],["2001-11-26",3.7333,3.7333,3.6102,3.6102,3000.0],["2001-11-27",3.6102,3.6102,3.6102,3.6102,0.0],["2001-11-28",3.6102,3.7743,3.5445,3.5445,10000.0],["2001-11-29",3.7743,3.8153,3.6102,3.6512,10000.0],["2001-11-30",3.6512,3.7341,3.6495,3.7341,15250.0],["2001-12-03",3.7341,3.7341,3.7341,3.7341,0.0],["2001-12-04",3.7341,3.7341,3.7341,3.7341,0.0],["2001-12-05",3.7325,3.7325,3.7325,3.7325,5000.0],["2001-12-06",3.8552,3.8552,3.8552,3.8552,1750.0],["2001-12-07",3.8154,3.8154,3.8154,3.8154,1000.0],["2001-12-10",3.8154,3.8154,3.8154,3.8154,0.0],["2001-12-11",3.8154,3.8154,3.8154,3.8154,0.0],["2001-12-12",3.7325,3.7325,3.7325,3.7325,1250.0],["2001-12-13",3.7325,3.7325,3.7325,3.7325,500.0],["2001-12-14",3.8486,3.8486,3.7325,3.7325,2500.0],["2001-12-17",3.7325,3.7325,3.7325,3.7325,0.0],["2001-12-18",3.7325,3.7325,3.7325,3.7325,0.0],["2001-12-19",3.696,3.7905,3.696,3.7905,500.0],["2001-12-20",3.774,3.7905,3.691,3.7905,3000.0],["2001-12-21",3.7325,3.7325,3.7325,3.7325,250.0],["2001-12-24",3.7325,3.7325,3.7325,3.7325,0.0],["2001-12-26",3.774,3.8154,3.774,3.7823,4750.0],["2001-12-27",3.7823,3.7823,3.7823,3.7823,0.0],["2001-12-28",3.7823,3.7823,3.7823,3.7823,0.0],["2001-12-31",3.7823,3.7823,3.7823,3.7823,0.0],["2002-01-02",3.7325,3.7325,3.7026,3.7026,750.0],["2002-01-03",3.7026,3.7026,3.691,3.691,750.0],["2002-01-04",3.6495,3.6495,3.5699,3.633,2750.0],["2002-01-07",3.7491,3.8154,3.7491,3.8154,4750.0],["2002-01-08",3.7325,3.7458,3.7325,3.7458,1500.0],["2002-01-09",3.7458,3.7458,3.7458,3.7458,0.0],["2002-01-10",3.7458,3.7458,3.7458,3.7458,0.0],["2002-01-11",3.7657,3.8569,3.7657,3.8154,6000.0],["2002-01-14",3.8403,3.8735,3.8403,3.8735,5250.0],["2002-01-15",3.8735,3.8984,3.8735,3.8984,2000.0],["2002-01-16",3.8984,3.8984,3.8984,3.8984,0.0],["2002-01-17",3.8735,3.8735,3.8735,3.8735,250.0],["2002-01-18",3.8735,3.8735,3.7939,3.8569,13500.0],["2002-01-22",3.774,3.9813,3.774,3.9813,13500.0],["2002-01-23",3.9233,3.9233,3.9233,3.9233,1500.0],["2002-01-24",3.9398,3.9398,3.9398,3.9398,3250.0],["2002-01-25",3.9398,3.9398,3.9398,3.9398,0.0],["2002-01-28",3.9564,3.9813,3.9564,3.9813,1000.0],["2002-01-29",3.9813,3.9813,3.9813,3.9813,1000.0],["2002-01-30",3.9813,3.9813,3.9813,3.9813,1250.0],["2002-01-31",3.9813,3.9813,3.9813,3.9813,0.0],["2002-02-01",3.9813,3.9813,3.9813,3.9813,0.0],["2002-02-04",3.973,3.973,3.9564,3.9564,4750.0],["2002-02-05",3.973,3.973,3.973,3.973,500.0],["2002-02-06",3.9398,3.9398,3.774,3.774,1750.0],["2002-02-07",3.774,3.774,3.774,3.774,0.0],["2002-02-08",3.8154,3.8154,3.8154,3.8154,750.0],["2002-02-11",3.8154,3.8154,3.8154,3.8154,0.0],["2002-02-12",3.774,3.8901,3.774,3.8901,1000.0],["2002-02-13",3.7823,3.8901,3.7325,3.7325,4250.0],["2002-02-14",3.7325,3.7325,3.7325,3.7325,0.0],["2002-02-15",3.7325,3.7325,3.7325,3.7325,0.0],["2002-02-19",3.7325,3.7325,3.7325,3.7325,0.0],["2002-02-20",3.8154,3.8154,3.8154,3.8154,500.0],["2002-02-21",3.7325,3.7325,3.7325,3.7325,250.0],["2002-02-22",3.8154,3.8884,3.8154,3.8154,2750.0],["2002-02-25",3.7325,3.7325,3.691,3.691,70000.0],["2002-02-26",3.8901,3.8901,3.774,3.774,1000.0],["2002-02-27",3.8984,3.8984,3.8984,3.8984,750.0],["2002-02-28",3.774,3.8569,3.774,3.8569,1750.0],["2002-03-01",3.8569,3.8569,3.8569,3.8569,0.0],["2002-03-04",3.8569,3.8569,3.8569,3.8569,0.0],["2002-03-05",3.7932,3.815,3.7932,3.815,2750.0],["2002-03-06",3.7731,3.8569,3.7311,3.8401,7250.0],["2002-03-07",3.9575,3.9827,3.9575,3.9575,1750.0],["2002-03-08",3.9575,3.9575,3.9575,3.9575,0.0],["2002-03-11",4.0078,4.0263,4.0078,4.0162,13250.0],["2002-03-12",4.0162,4.0162,4.0162,4.0162,0.0],["2002-03-13",4.0246,4.0581,4.0246,4.0581,4500.0],["2002-03-14",4.0581,4.0581,4.0581,4.0581,0.0],["2002-03-15",4.0917,4.0917,4.0917,4.0917,750.0],["2002-03-18",4.0917,4.0917,4.0917,4.0917,250.0],["2002-03-19",4.0497,4.1839,4.0497,4.1839,2250.0],["2002-03-20",4.2258,4.36,4.2258,4.36,6500.0],["2002-03-21",4.36,4.36,4.36,4.36,250.0],["2002-03-22",4.2812,4.2812,4.2812,4.2812,250.0],["2002-03-25",4.2929,4.36,4.2929,4.36,1000.0],["2002-03-26",4.36,4.36,4.36,4.36,0.0],["2002-03-27",4.36,4.36,4.2946,4.2946,3500.0],["2002-03-28",4.36,4.36,4.2107,4.2527,3750.0],["2002-04-01",4.2107,4.2912,4.2107,4.2761,1750.0],["2002-04-02",4.2761,4.2761,4.2761,4.2761,0.0],["2002-04-03",4.2761,4.2761,4.2761,4.2761,0.0],["2002-04-04",4.2761,4.2761,4.2761,4.2761,0.0],["2002-04-05",4.36,4.36,4.36,4.36,250.0],["2002-04-08",4.3935,4.3935,4.36,4.36,5250.0],["2002-04-09",4.36,4.36,4.3181,4.3181,2250.0],["2002-04-10",4.2761,4.2761,4.1923,4.1923,3500.0],["2002-04-11",4.1923,4.1923,4.1873,4.1923,2250.0],["2002-04-12",4.1923,4.1923,4.1923,4.1923,0.0],["2002-04-15",4.1923,4.1923,4.1923,4.1923,0.0],["2002-04-16",4.1252,4.1252,4.1252,4.1252,250.0],["2002-04-17",4.1755,4.1755,4.1755,4.1755,500.0],["2002-04-18",4.1504,4.1504,4.1504,4.1504,1000.0],["2002-04-19",4.1504,4.1504,4.1252,4.1252,1750.0],["2002-04-22",4.1755,4.1755,4.1755,4.1755,2500.0],["2002-04-23",4.1923,4.1923,4.1923,4.1923,250.0],["2002-04-24",4.1084,4.1084,4.1084,4.1084,750.0],["2002-04-25",4.1084,4.1084,4.1084,4.1084,500.0],["2002-04-26",4.0833,4.0833,3.8569,3.9827,11750.0],["2002-04-29",4.0246,4.1504,4.0246,4.0246,2250.0],["2002-04-30",3.8569,4.1084,3.8569,4.0246,8750.0],["2002-05-01",4.0246,4.0246,4.0246,4.0246,0.0],["2002-05-02",4.1487,4.1923,4.1084,4.1923,4250.0],["2002-05-03",4.1923,4.36,4.1923,4.3181,2750.0],["2002-05-06",4.3181,4.3181,4.3181,4.3181,0.0],["2002-05-07",4.2745,4.2745,4.2342,4.2342,500.0],["2002-05-08",4.2342,4.2342,4.2342,4.2342,22500.0],["2002-05-09",4.2342,4.2761,4.2342,4.2342,4750.0],["2002-05-10",4.2342,4.2342,4.2342,4.2342,0.0],["2002-05-13",4.2342,4.2342,4.2342,4.2342,0.0],["2002-05-14",4.3583,4.3583,4.2778,4.2778,1000.0],["2002-05-15",4.3499,4.3583,4.3499,4.3583,5750.0],["2002-05-16",4.36,4.36,4.36,4.36,500.0],["2002-05-17",4.36,4.36,4.36,4.36,0.0],["2002-05-20",4.36,4.36,4.36,4.36,0.0],["2002-05-21",4.2476,4.2476,4.2342,4.2342,1500.0],["2002-05-22",4.2342,4.2342,4.2342,4.2342,0.0],["2002-05-23",4.2342,4.2342,4.2342,4.2342,0.0],["2002-05-24",4.2342,4.2342,4.2342,4.2342,0.0],["2002-05-28",4.3181,4.3181,4.2761,4.2761,3750.0],["2002-05-29",4.3181,4.3181,4.3181,4.3181,250.0],["2002-05-30",4.3181,4.3181,4.3181,4.3181,0.0],["2002-05-31",4.3181,4.3181,4.2761,4.2761,6500.0],["2002-06-03",4.4015,4.4015,4.4015,4.4015,250.0],["2002-06-04",4.4015,4.4015,4.4015,4.4015,0.0],["2002-06-05",4.2338,4.2338,4.2338,4.2338,250.0],["2002-06-06",4.2338,4.2338,4.2338,4.2338,0.0],["2002-06-07",4.2338,4.2338,4.2338,4.2338,0.0],["2002-06-10",4.2338,4.2338,4.2338,4.2338,0.0],["2002-06-11",4.2338,4.2338,4.2338,4.2338,0.0],["2002-06-12",4.2338,4.2338,4.2338,4.2338,0.0],["2002-06-13",4.3913,4.3947,4.3913,4.3947,750.0],["2002-06-14",4.393,4.393,4.393,4.393,250.0],["2002-06-17",4.3947,4.3947,4.3947,4.3947,750.0],["2002-06-18",4.3947,4.3947,4.3947,4.3947,250.0],["2002-06-19",4.3947,4.3947,4.3947,4.3947,0.0],["2002-06-20",4.3947,4.3947,4.3947,4.3947,0.0],["2002-06-21",4.3185,4.3185,4.2846,4.3185,5750.0],["2002-06-24",4.2507,4.2507,4.2338,4.2338,2000.0],["2002-06-25",4.2338,4.2338,4.2338,4.2338,0.0],["2002-06-26",4.1661,4.1661,4.1661,4.1661,500.0],["2002-06-27",4.3117,4.3117,4.3117,4.3117,250.0],["2002-06-28",4.2338,4.2338,4.2338,4.2338,250.0],["2002-07-01",4.1661,4.2338,4.1661,4.2338,5500.0],["2002-07-02",4.2338,4.2338,4.2338,4.2338,0.0],["2002-07-03",4.2507,4.2507,4.2507,4.2507,1000.0],["2002-07-05",4.2507,4.2507,4.2507,4.2507,0.0],["2002-07-08",4.2355,4.2846,4.2355,4.2507,14000.0],["2002-07-09",4.2761,4.2761,4.2761,4.2761,250.0],["2002-07-10",4.2592,4.2592,4.2592,4.2592,750.0],["2002-07-11",4.2761,4.2761,4.2507,4.2507,4000.0],["2002-07-12",4.2744,4.2761,4.2744,4.2761,2500.0],["2002-07-15",4.1677,4.1915,3.9815,3.9815,9000.0],["2002-07-16",4.0221,4.0221,4.0221,4.0221,1000.0],["2002-07-17",4.1068,4.1068,4.0644,4.0644,9500.0],["2002-07-18",4.0221,4.0221,4.0221,4.0221,750.0],["2002-07-19",4.0153,4.0153,4.0136,4.0136,1750.0],["2002-07-22",4.0475,4.1051,3.9628,3.9628,4000.0],["2002-07-23",3.9628,3.9628,3.9628,3.9628,0.0],["2002-07-24",4.0052,4.0052,4.0052,4.0052,1250.0],["2002-07-25",3.9628,3.9628,3.9628,3.9628,500.0],["2002-07-26",3.9628,3.9628,3.9628,3.9628,0.0],["2002-07-29",3.9594,4.0289,3.9374,3.9374,7500.0],["2002-07-30",4.0289,4.0644,4.0289,4.0644,12750.0],["2002-07-31",4.0644,4.0644,4.0644,4.0644,0.0],["2002-08-01",4.0729,4.0729,3.9798,3.9798,500.0],["2002-08-02",3.9408,4.0644,3.9408,4.0644,750.0],["2002-08-05",4.0611,4.0611,4.0611,4.0611,250.0],["2002-08-06",4.1915,4.2321,4.1915,4.2321,1750.0],["2002-08-07",4.1932,4.2084,4.1932,4.2084,1750.0],["2002-08-08",4.1915,4.1915,4.1491,4.1491,1250.0],["2002-08-09",4.1407,4.2338,4.1407,4.2338,5250.0],["2002-08-12",4.2338,4.2338,4.2338,4.2338,0.0],["2002-08-13",4.2338,4.2338,4.2338,4.2338,0.0],["2002-08-14",4.2338,4.2338,4.2338,4.2338,2500.0],["2002-08-15",4.3168,4.3168,4.3168,4.3168,1750.0],["2002-08-16",4.3168,4.3168,4.3168,4.3168,0.0],["2002-08-19",4.3168,4.3168,4.3168,4.3168,0.0],["2002-08-20",4.3168,4.3168,4.3168,4.3168,0.0],["2002-08-21",4.1694,4.1694,4.1694,4.1694,250.0],["2002-08-22",4.1694,4.1694,4.1694,4.1694,1250.0],["2002-08-23",4.1677,4.1694,4.1677,4.1694,11500.0],["2002-08-26",4.1915,4.2423,4.1915,4.2423,1250.0],["2002-08-27",4.2592,4.2592,4.2592,4.2592,1250.0],["2002-08-28",4.2592,4.2592,4.2592,4.2592,1000.0],["2002-08-29",4.2592,4.2592,4.2592,4.2592,0.0],["2002-08-30",4.2592,4.2592,4.2592,4.2592,0.0],["2002-09-03",4.3037,4.3037,4.3037,4.3037,250.0],["2002-09-04",4.3037,4.3037,4.3037,4.3037,0.0],["2002-09-05",4.3037,4.3037,4.3037,4.3037,0.0],["2002-09-06",4.3037,4.3037,4.3037,4.3037,0.0],["2002-09-09",4.3208,4.3208,4.3208,4.3208,750.0],["2002-09-10",4.278,4.278,4.278,4.278,1000.0],["2002-09-11",4.278,4.278,4.278,4.278,0.0],["2002-09-12",4.278,4.278,4.278,4.278,0.0],["2002-09-13",4.3892,4.3892,4.2352,4.237,1750.0],["2002-09-16",4.3892,4.3892,4.3892,4.3892,750.0],["2002-09-17",4.3208,4.3208,4.3208,4.3208,2750.0],["2002-09-18",4.2352,4.3636,4.2352,4.2609,7000.0],["2002-09-19",4.2609,4.2609,4.2609,4.2609,0.0],["2002-09-20",4.2609,4.2609,4.2609,4.2609,0.0],["2002-09-23",4.2609,4.2609,4.2609,4.2609,0.0],["2002-09-24",4.2609,4.2609,4.2609,4.2609,0.0],["2002-09-25",4.2609,4.2609,4.2609,4.2609,0.0],["2002-09-26",4.2609,4.2609,4.2609,4.2609,0.0],["2002-09-27",4.3636,4.3636,4.2797,4.2797,2000.0],["2002-09-30",4.278,4.278,4.278,4.278,3250.0],["2002-10-01",4.3636,4.3636,4.3602,4.3636,1500.0],["2002-10-02",4.3636,4.3636,4.2181,4.2181,8500.0],["2002-10-03",4.2181,4.2181,4.2181,4.2181,0.0],["2002-10-04",4.2181,4.2181,4.2181,4.2181,0.0],["2002-10-07",4.2181,4.2181,4.2181,4.2181,750.0],["2002-10-08",4.2181,4.2181,4.2181,4.2181,0.0],["2002-10-09",4.2181,4.2352,4.2181,4.2352,22500.0],["2002-10-10",4.2352,4.2352,4.2352,4.2352,0.0],["2002-10-11",4.2352,4.2352,4.2352,4.2352,0.0],["2002-10-14",4.2352,4.2352,4.2352,4.2352,0.0],["2002-10-15",4.2986,4.2986,4.2986,4.2986,1000.0],["2002-10-16",4.2986,4.2986,4.2986,4.2986,0.0],["2002-10-17",4.3636,4.4491,4.3636,4.4491,3000.0],["2002-10-18",4.1942,4.1942,4.1925,4.1925,1000.0],["2002-10-21",4.1925,4.1925,4.1925,4.1925,0.0],["2002-10-22",4.3208,4.3208,4.3208,4.3208,250.0],["2002-10-23",4.4406,4.5775,4.4406,4.4491,7500.0],["2002-10-24",4.1925,4.1925,4.1925,4.1925,7500.0],["2002-10-25",4.1925,4.1925,4.1925,4.1925,0.0],["2002-10-28",4.1925,4.1925,4.1925,4.1925,0.0],["2002-10-29",4.1925,4.1925,4.1925,4.1925,0.0],["2002-10-30",4.663,4.8769,4.4491,4.7058,14000.0],["2002-10-31",4.9608,5.1336,4.8769,5.1336,11250.0],["2002-11-01",5.1336,5.1336,5.1336,5.1336,1250.0],["2002-11-04",5.1319,5.1319,5.1319,5.1319,250.0],["2002-11-05",5.0481,5.2158,5.0481,5.2158,8750.0],["2002-11-06",5.2192,5.3047,5.0156,5.0156,5750.0],["2002-11-07",5.1336,5.1336,5.0669,5.0669,1000.0],["2002-11-08",5.1336,5.1336,5.1336,5.1336,250.0],["2002-11-11",5.1336,5.1336,5.1336,5.1336,0.0],["2002-11-12",5.3047,5.3047,5.2192,5.262,2500.0],["2002-11-13",5.262,5.262,5.262,5.262,0.0],["2002-11-14",5.3047,5.3047,5.303,5.3047,1000.0],["2002-11-15",5.3047,5.3047,5.3047,5.3047,5500.0],["2002-11-18",5.3047,5.3047,5.3047,5.3047,250.0],["2002-11-19",5.3013,5.3013,5.262,5.262,1000.0],["2002-11-20",5.3047,5.3047,5.2192,5.2192,1000.0],["2002-11-21",5.3818,5.3903,5.3818,5.3903,3250.0],["2002-11-22",5.3903,5.4331,5.3903,5.4331,1000.0],["2002-11-25",5.4416,5.4416,5.4416,5.4416,3000.0],["2002-11-26",5.3082,5.6419,5.3082,5.6419,3500.0],["2002-11-27",5.647,5.647,5.647,5.647,3000.0],["2002-11-29",5.647,5.647,5.647,5.647,0.0],["2002-12-02",5.8065,5.8931,5.8065,5.8931,1500.0],["2002-12-03",5.8931,5.8931,5.8931,5.8931,0.0],["2002-12-04",5.8099,5.8116,5.8064,5.8064,2500.0],["2002-12-05",5.8064,5.8064,5.8064,5.8064,500.0],["2002-12-06",5.8064,5.8064,5.8064,5.8064,0.0],["2002-12-09",5.7891,5.7891,5.7891,5.7891,1250.0],["2002-12-10",5.7215,5.7631,5.7198,5.7631,1000.0],["2002-12-11",5.7631,5.7631,5.6331,5.6331,3500.0],["2002-12-12",5.7111,5.7111,5.7111,5.7111,500.0],["2002-12-13",5.7527,5.7527,5.7527,5.7527,2500.0],["2002-12-16",5.7527,5.7527,5.7025,5.7025,8750.0],["2002-12-17",5.7579,5.7631,5.7579,5.7631,500.0],["2002-12-18",5.7631,5.7631,5.7631,5.7631,0.0],["2002-12-19",5.7631,5.7631,5.7631,5.7631,0.0],["2002-12-20",5.7025,5.7025,5.7025,5.7025,250.0],["2002-12-23",5.7025,5.7025,5.7025,5.7025,0.0],["2002-12-24",5.7025,5.7025,5.7025,5.7025,0.0],["2002-12-26",5.7441,5.7441,5.7025,5.7025,2250.0],["2002-12-27",5.7025,5.7025,5.7025,5.7025,0.0],["2002-12-30",5.7025,5.7025,5.7025,5.7025,0.0],["2002-12-31",5.7198,5.7198,5.7198,5.7198,2250.0],["2003-01-02",5.7198,5.7198,5.6331,5.6331,10500.0],["2003-01-03",5.5291,5.5291,5.5291,5.5291,7750.0],["2003-01-06",5.5829,5.5829,5.5829,5.5829,750.0],["2003-01-07",5.5811,5.5811,5.5742,5.5742,750.0],["2003-01-08",5.5742,5.5742,5.5742,5.5742,0.0],["2003-01-09",5.6938,5.7007,5.6938,5.7007,500.0],["2003-01-10",5.7007,5.7007,5.7007,5.7007,0.0],["2003-01-13",5.7007,5.7198,5.7007,5.7007,8500.0],["2003-01-14",5.7458,5.7631,5.7181,5.7181,2000.0],["2003-01-15",5.7787,5.8498,5.7787,5.8498,1750.0],["2003-01-16",5.8671,5.9798,5.8671,5.9798,4000.0],["2003-01-17",6.0404,6.2658,6.0404,6.2398,4250.0],["2003-01-21",6.0664,6.2398,6.0664,6.1999,10750.0],["2003-01-22",6.2363,6.3091,6.2363,6.271,2500.0],["2003-01-23",6.2675,6.3178,6.1271,6.3178,3250.0],["2003-01-24",6.2692,6.2692,6.1288,6.1358,6000.0],["2003-01-27",6.1288,6.1791,6.1288,6.1791,1500.0],["2003-01-28",6.1722,6.1722,6.1514,6.1531,16250.0],["2003-01-29",6.1514,6.1514,6.1098,6.1098,17500.0],["2003-01-30",6.0664,6.0682,6.0595,6.0612,2750.0],["2003-01-31",6.0751,6.1531,6.0751,6.1531,1250.0],["2003-02-03",6.1687,6.1687,6.1462,6.1462,750.0],["2003-02-04",6.1046,6.1184,5.9902,6.0508,7000.0],["2003-02-05",5.9954,5.9971,5.9954,5.9971,500.0],["2003-02-06",5.9971,6.1098,5.9798,5.9798,51750.0],["2003-02-07",6.1184,6.1184,6.0144,6.0318,6250.0],["2003-02-10",6.0231,6.0491,5.9988,6.0318,6250.0],["2003-02-11",6.0318,6.0318,5.9971,6.004,9500.0],["2003-02-12",6.0058,6.1098,5.8758,6.1098,49250.0],["2003-02-13",6.134,6.1358,6.0144,6.0144,7500.0],["2003-02-14",5.9364,5.9884,5.9364,5.9884,500.0],["2003-02-18",5.9174,6.1184,5.9174,6.0491,38750.0],["2003-02-19",5.9312,6.1184,5.9312,5.9902,35500.0],["2003-02-20",5.9642,6.1184,5.9642,6.0751,8750.0],["2003-02-21",6.1184,6.1444,5.9954,6.1444,13250.0],["2003-02-24",6.1184,6.472,6.1184,6.4634,17000.0],["2003-02-25",6.2398,6.4131,6.0664,6.4131,8500.0],["2003-02-26",6.4062,6.4564,6.4062,6.4547,4750.0],["2003-02-27",6.3663,6.4131,6.1566,6.4114,9750.0],["2003-02-28",6.3974,6.462,6.3887,6.4288,8250.0],["2003-03-03",6.462,6.462,6.4445,6.4445,3250.0],["2003-03-04",6.4201,6.4201,6.2559,6.3887,4500.0],["2003-03-05",6.3782,6.4271,6.3642,6.4271,4500.0],["2003-03-06",6.3398,6.5493,6.3398,6.5371,6250.0],["2003-03-07",6.5493,6.7222,6.5493,6.7222,5750.0],["2003-03-10",6.724,6.8113,6.724,6.8113,1750.0],["2003-03-11",6.8986,6.8986,6.462,6.462,76500.0],["2003-03-12",6.5057,6.6279,6.4568,6.6279,22750.0],["2003-03-13",6.6279,6.7205,6.6279,6.7065,3250.0],["2003-03-14",6.7152,6.7152,6.6733,6.7152,1000.0],["2003-03-17",6.7676,6.9685,6.7589,6.9598,16250.0],["2003-03-18",6.9685,6.9685,6.9213,6.951,3000.0],["2003-03-19",6.9563,6.986,6.9318,6.9685,2750.0],["2003-03-20",6.986,6.986,6.9598,6.986,1000.0],["2003-03-21",6.9842,7.0296,6.9825,7.0296,9000.0],["2003-03-24",7.0471,7.1222,7.0314,7.1222,3500.0],["2003-03-25",6.986,7.2305,6.986,7.2305,6500.0],["2003-03-26",7.2427,7.2427,6.986,7.2217,12000.0],["2003-03-27",7.2392,8.067,7.2025,7.8208,88250.0],["2003-03-28",7.6845,7.7282,7.5099,7.571,14750.0],["2003-03-31",7.709,7.709,7.5728,7.6531,29250.0],["2003-04-01",7.702,7.702,7.4051,7.585,16750.0],["2003-04-02",7.5937,7.6479,7.4121,7.4121,20000.0],["2003-04-03",7.5623,7.5623,7.1833,7.2654,14250.0],["2003-04-04",7.2829,7.3894,7.1169,7.2724,26750.0],["2003-04-07",7.2479,7.3684,7.2479,7.358,2250.0],["2003-04-08",7.2968,7.3527,7.2444,7.33,7250.0],["2003-04-09",7.3318,7.3807,7.2479,7.2916,38250.0],["2003-04-10",7.2514,7.4226,7.2514,7.4226,6750.0],["2003-04-11",7.3807,7.4575,7.3615,7.3615,5000.0],["2003-04-14",7.3335,7.3789,7.3335,7.3789,500.0],["2003-04-15",7.3527,7.3527,7.2636,7.3195,4250.0],["2003-04-16",7.3195,7.3195,7.2479,7.2479,2750.0],["2003-04-17",7.2881,7.3353,7.2706,7.3091,6500.0],["2003-04-21",7.2654,7.33,7.2479,7.2916,5000.0],["2003-04-22",7.2916,7.33,7.2497,7.33,2750.0],["2003-04-23",7.3091,7.3545,7.3091,7.3545,16250.0],["2003-04-24",7.3545,7.6461,7.3353,7.5099,32250.0],["2003-04-25",7.5326,7.6584,7.5169,7.6269,10250.0],["2003-04-28",7.5972,7.6252,7.5571,7.5833,7500.0],["2003-04-29",7.6217,7.6304,7.5151,7.5151,9250.0],["2003-04-30",7.5134,7.5134,7.4872,7.4872,11250.0],["2003-05-01",7.5099,7.5099,7.4593,7.4942,14500.0],["2003-05-02",7.4662,7.4889,7.4662,7.4889,1500.0],["2003-05-05",7.5082,7.5186,7.4697,7.5186,4500.0],["2003-05-06",7.5099,7.6688,7.5099,7.6496,9000.0],["2003-05-07",7.6793,7.7195,7.5186,7.5431,20750.0],["2003-05-08",7.5431,7.7544,7.5431,7.7544,43000.0],["2003-05-09",7.7544,7.7544,7.4558,7.6164,23750.0],["2003-05-12",7.6164,7.6531,7.468,7.6129,22000.0],["2003-05-13",7.6129,7.6129,7.5536,7.5536,4000.0],["2003-05-14",7.5675,7.6129,7.5326,7.6129,9250.0],["2003-05-15",7.6252,7.6776,7.5902,7.6426,5250.0],["2003-05-16",7.6217,7.7177,7.6217,7.7177,2500.0],["2003-05-19",7.7177,7.7247,7.6356,7.6653,3250.0],["2003-05-20",7.6129,7.6129,7.4383,7.4785,6500.0],["2003-05-21",7.4924,7.571,7.4924,7.5204,4000.0],["2003-05-22",7.4488,7.5693,7.2497,7.3772,28750.0],["2003-05-23",7.2497,7.4523,7.2479,7.3615,16250.0],["2003-05-27",7.2479,7.5274,7.2479,7.5274,8000.0],["2003-05-28",7.3789,7.5972,7.3789,7.5972,24250.0],["2003-05-29",7.5151,7.6409,7.4645,7.4645,6250.0],["2003-05-30",7.4488,7.578,7.44,7.578,4500.0],["2003-06-02",7.5378,7.5972,7.5064,7.5972,6250.0],["2003-06-03",7.5588,7.5972,7.5099,7.5151,5000.0],["2003-06-04",7.5925,7.6101,7.2901,7.2954,6750.0],["2003-06-05",7.2514,7.4149,7.2514,7.3798,6500.0],["2003-06-06",7.4395,7.4395,7.378,7.4149,2750.0],["2003-06-09",7.4149,7.5591,7.4149,7.5591,4250.0],["2003-06-10",7.5591,7.6136,7.5573,7.6136,6750.0],["2003-06-11",7.5907,7.6751,7.5485,7.6259,11000.0],["2003-06-12",7.661,7.6628,7.5591,7.6153,14000.0],["2003-06-13",7.6505,7.8228,7.6505,7.821,37000.0],["2003-06-16",7.8228,7.9406,7.7788,7.9089,40500.0],["2003-06-17",7.9265,8.0865,7.8738,8.083,23750.0],["2003-06-18",7.9493,7.9863,7.8052,7.9265,23000.0],["2003-06-19",7.9511,7.981,7.7947,7.8087,11000.0],["2003-06-20",7.8052,7.8052,7.5591,7.5978,25750.0],["2003-06-23",7.5591,7.9546,7.5556,7.9353,29250.0],["2003-06-24",7.9353,8.2148,7.9335,8.2148,70500.0],["2003-06-25",8.1374,8.1902,7.937,8.0021,20500.0],["2003-06-26",8.0021,8.1023,8.0021,8.032,14000.0],["2003-06-27",8.0249,8.1287,7.9265,7.9933,39500.0],["2003-06-30",7.9652,8.0865,7.6294,7.8122,320500.0],["2003-07-01",7.5608,7.7472,7.4958,7.4958,39750.0],["2003-07-02",7.6013,7.6083,7.4483,7.5327,11750.0],["2003-07-03",7.4272,7.5187,7.4009,7.4009,4000.0],["2003-07-07",7.4519,7.5099,7.3675,7.5099,8500.0],["2003-07-08",7.5591,7.5591,7.3517,7.4765,16000.0],["2003-07-09",7.4747,7.6276,7.3569,7.5995,34000.0],["2003-07-10",7.538,7.5591,7.4923,7.4958,6500.0],["2003-07-11",7.6013,7.603,7.6013,7.603,5000.0],["2003-07-14",7.6294,7.6294,7.6224,7.6294,10000.0],["2003-07-15",7.545,7.7788,7.5433,7.7788,13500.0],["2003-07-16",7.7911,7.7911,7.763,7.7736,7500.0],["2003-07-17",7.7384,7.9054,7.6962,7.7753,3500.0],["2003-07-18",7.8702,7.8702,7.7771,7.7771,1250.0],["2003-07-21",7.7648,7.7753,7.6804,7.6804,5250.0],["2003-07-22",7.698,7.8228,7.698,7.8228,3000.0],["2003-07-23",7.8931,8.0689,7.8808,8.0689,3500.0],["2003-07-24",8.1216,8.1462,7.9318,7.9318,3500.0],["2003-07-25",8.0601,8.1269,7.9546,8.1181,5750.0],["2003-07-28",8.1462,8.148,7.9581,8.1287,8750.0],["2003-07-29",8.1287,8.1568,7.9318,8.1568,10500.0],["2003-07-30",8.1392,8.199,8.1199,8.1761,4500.0],["2003-07-31",8.1779,8.4996,8.1779,8.3589,13250.0],["2003-08-01",8.4996,8.4996,7.8087,8.2341,10500.0],["2003-08-04",8.2359,8.2359,7.9529,8.2007,4250.0],["2003-08-05",8.2412,8.2605,8.0619,8.1199,4500.0],["2003-08-06",8.0513,8.0654,7.9195,7.9915,4500.0],["2003-08-07",7.8157,7.8456,7.6558,7.7085,9750.0],["2003-08-08",7.6997,7.6997,7.5925,7.5925,1500.0],["2003-08-11",7.6452,7.647,7.5573,7.6452,4000.0],["2003-08-12",7.7261,7.9353,7.7261,7.9353,2000.0],["2003-08-13",7.9159,7.9986,7.9159,7.9915,4250.0],["2003-08-14",7.9915,7.9951,7.9089,7.9107,4000.0],["2003-08-15",8.1744,8.2253,8.1744,8.2253,2000.0],["2003-08-18",8.0179,8.2236,8.0179,8.2183,14250.0],["2003-08-19",8.2183,8.2183,8.1304,8.1832,8500.0],["2003-08-20",8.1533,8.2183,8.1445,8.1744,13000.0],["2003-08-21",8.0513,8.1744,8.0513,8.1744,4750.0],["2003-08-22",8.1744,8.1744,7.9458,8.0724,5000.0],["2003-08-25",8.0724,8.1621,7.9458,8.0337,3750.0],["2003-08-26",8.0408,8.1339,7.9107,8.0865,5250.0],["2003-08-27",7.9195,8.0742,7.9195,8.0689,5500.0],["2003-08-28",8.0337,8.0583,7.8685,7.8685,5000.0],["2003-08-29",7.8896,8.0601,7.8896,8.0601,1250.0],["2003-09-02",8.0425,8.0425,7.8738,8.0425,7250.0],["2003-09-03",8.1133,8.1133,8.0514,8.0938,5250.0],["2003-09-04",8.0956,8.0956,8.0319,8.0691,7000.0],["2003-09-05",8.0868,8.0868,7.97,8.0337,8000.0],["2003-09-08",8.0567,8.1045,8.0071,8.0531,10500.0],["2003-09-09",8.2425,8.2425,8.062,8.1735,5250.0],["2003-09-10",8.1805,8.2195,8.0319,8.1894,24500.0],["2003-09-11",8.0956,8.2991,8.0531,8.2991,6000.0],["2003-09-12",8.2761,8.3186,8.0938,8.246,7750.0],["2003-09-15",8.315,8.315,8.1186,8.315,11000.0],["2003-09-16",8.315,8.315,8.1505,8.2779,12750.0],["2003-09-17",8.1363,8.3168,8.1151,8.3168,6250.0],["2003-09-18",8.3168,8.3168,8.2301,8.2991,2750.0],["2003-09-19",8.2743,8.4053,8.2743,8.4053,19750.0],["2003-09-22",8.3699,8.4053,8.0443,8.4053,16000.0],["2003-09-23",8.3133,8.4035,8.2743,8.3256,7000.0],["2003-09-24",8.338,8.4053,8.3186,8.3363,8500.0],["2003-09-25",8.3009,8.4053,8.0726,8.0726,12500.0],["2003-09-26",8.0885,8.2708,7.8125,7.8213,8500.0],["2003-09-29",7.8125,8.154,7.7523,7.7612,12750.0],["2003-09-30",7.7983,7.8089,7.4763,7.4763,9750.0],["2003-10-01",7.5187,7.7842,7.517,7.7842,6750.0],["2003-10-02",7.7771,7.7771,7.4338,7.747,6750.0],["2003-10-03",7.747,7.7859,7.747,7.7824,3000.0],["2003-10-06",7.7842,7.7842,7.7824,7.7824,500.0],["2003-10-07",7.7523,7.7859,7.7523,7.7859,4500.0],["2003-10-08",7.7505,7.7771,7.5754,7.6886,8000.0],["2003-10-09",7.5223,7.7594,7.4763,7.4763,9500.0],["2003-10-10",7.6922,7.6922,7.3436,7.3436,8000.0],["2003-10-13",7.3683,7.4745,7.3347,7.4727,5750.0],["2003-10-14",7.5276,7.5824,7.494,7.5824,5500.0],["2003-10-15",7.5771,7.5913,7.5541,7.5913,1250.0],["2003-10-16",7.5948,7.5948,7.5506,7.5807,2000.0],["2003-10-17",7.5913,7.5913,7.4497,7.4674,3000.0],["2003-10-20",7.5223,7.5223,7.4639,7.4639,500.0],["2003-10-21",7.494,7.5364,7.3736,7.3736,3250.0],["2003-10-22",7.455,7.455,7.1135,7.1135,9250.0],["2003-10-23",7.133,7.133,6.9826,6.9896,3750.0],["2003-10-24",6.972,7.0003,6.9012,6.9189,7750.0],["2003-10-27",6.9507,7.0781,6.9507,7.0781,6500.0],["2003-10-28",7.1082,7.1931,6.9896,7.1224,9000.0],["2003-10-29",7.2551,7.317,7.0516,7.202,18750.0],["2003-10-30",7.1047,7.3347,7.1047,7.2798,11500.0],["2003-10-31",7.3365,7.3365,7.2781,7.3205,2250.0],["2003-11-03",7.3241,7.4232,7.1931,7.4214,4750.0],["2003-11-04",7.4232,7.4232,7.4126,7.4126,2750.0],["2003-11-05",7.4126,7.4232,7.3825,7.4214,6250.0],["2003-11-06",7.4019,7.547,7.4019,7.547,4750.0],["2003-11-07",7.609,7.609,7.563,7.5842,3250.0],["2003-11-10",7.5665,7.6267,7.3436,7.3436,6750.0],["2003-11-11",7.4444,7.632,7.3524,7.5931,10250.0],["2003-11-12",7.6674,7.7594,7.6674,7.6975,2500.0],["2003-11-13",7.7771,7.7895,7.7098,7.7824,6500.0],["2003-11-14",7.839,7.9275,7.6249,7.6426,4750.0],["2003-11-17",7.6426,7.6426,7.2922,7.2922,12000.0],["2003-11-18",7.2975,7.3082,7.1666,7.1666,4250.0],["2003-11-19",7.1312,7.2321,7.1312,7.2321,3250.0],["2003-11-20",7.448,7.471,7.3117,7.3223,8500.0],["2003-11-21",7.5276,7.5276,7.3312,7.5028,26000.0],["2003-11-24",7.5152,7.7859,7.432,7.7311,17250.0],["2003-11-25",7.5842,7.9611,7.5842,7.9611,10000.0],["2003-11-26",7.9275,8.0231,7.7258,7.9098,12250.0],["2003-11-28",8.0142,8.0284,7.9098,7.9629,8750.0],["2003-12-01",7.908,8.1894,7.908,8.1894,11250.0],["2003-12-02",8.2071,8.4053,8.1646,8.1982,15250.0],["2003-12-03",8.0557,8.2855,7.947,7.9719,8000.0],["2003-12-04",7.8757,7.8935,7.6904,7.8597,6000.0],["2003-12-05",7.7724,7.8205,7.7171,7.8205,6000.0],["2003-12-08",7.8312,8.0183,7.751,7.922,5500.0],["2003-12-09",7.8098,8.0076,7.7314,7.8116,11500.0],["2003-12-10",7.8882,7.8882,7.7635,7.7973,3000.0],["2003-12-11",7.7795,7.9559,7.7653,7.7653,6750.0],["2003-12-12",7.8775,8.1038,7.8543,8.1038,4250.0],["2003-12-15",8.1216,8.1965,7.6619,7.6619,10250.0],["2003-12-16",7.8419,7.8419,7.539,7.5407,3750.0],["2003-12-17",7.6779,7.6779,7.5194,7.5194,2000.0],["2003-12-18",7.5194,7.7688,7.4891,7.6227,4000.0],["2003-12-19",7.6815,7.6815,7.4837,7.6726,3000.0],["2003-12-22",7.6619,7.6619,7.5033,7.5033,1750.0],["2003-12-23",7.5033,7.5033,7.5033,7.5033,0.0],["2003-12-24",7.6387,7.6387,7.6387,7.6387,500.0],["2003-12-26",7.6405,7.6815,7.6405,7.6815,1250.0],["2003-12-29",7.8258,7.8258,7.6619,7.7902,5000.0],["2003-12-30",7.6441,7.7065,7.6441,7.7065,2500.0],["2003-12-31",7.5906,7.6263,7.498,7.498,5250.0],["2004-01-02",7.5122,7.5122,6.4431,6.6463,581000.0],["2004-01-05",6.7122,6.869,6.6552,6.8333,83500.0],["2004-01-06",6.9492,7.0383,6.9314,7.0383,120000.0],["2004-01-07",7.065,7.2735,7.04,7.1184,67250.0],["2004-01-08",7.1559,7.2164,7.0561,7.122,25750.0],["2004-01-09",7.1238,7.2004,7.1238,7.1238,47750.0],["2004-01-12",7.1238,7.1915,7.1238,7.1737,4500.0],["2004-01-13",7.1826,7.4285,7.1808,7.3893,21000.0],["2004-01-14",7.4356,7.5675,7.4356,7.5354,23500.0],["2004-01-15",7.5639,7.5906,7.4303,7.5835,5000.0],["2004-01-16",7.5835,7.7065,7.5728,7.7065,19750.0],["2004-01-20",7.7065,7.7314,7.7065,7.7065,14500.0],["2004-01-21",7.5764,7.6566,7.5764,7.6085,2750.0],["2004-01-22",7.6619,7.6619,7.6494,7.6619,11500.0],["2004-01-23",7.5069,7.751,7.4926,7.751,50750.0],["2004-01-26",7.7421,7.8668,7.6797,7.8401,20000.0],["2004-01-27",7.8383,7.8971,7.7902,7.7902,11750.0],["2004-01-28",7.6049,7.751,7.6049,7.6085,7250.0],["2004-01-29",7.4908,7.6423,7.4427,7.6102,6750.0],["2004-01-30",7.4926,7.5265,7.441,7.441,2500.0],["2004-02-02",7.4516,7.612,7.4481,7.4659,3500.0],["2004-02-03",7.4659,7.6174,7.441,7.4837,8500.0],["2004-02-04",7.539,7.539,7.3055,7.3483,12000.0],["2004-02-05",7.5764,7.5764,7.2182,7.2271,5500.0],["2004-02-06",7.3055,7.5532,7.302,7.375,8250.0],["2004-02-09",7.2378,7.4303,7.2378,7.3358,2750.0],["2004-02-10",7.4,7.5978,7.3055,7.5978,12500.0],["2004-02-11",7.4552,7.4659,7.2414,7.2681,6500.0],["2004-02-12",7.4784,7.4819,7.2574,7.2592,6750.0],["2004-02-13",7.2325,7.6174,7.1897,7.1897,9500.0],["2004-02-17",7.4481,7.5906,7.3127,7.4837,11000.0],["2004-02-18",7.4837,7.6138,7.4071,7.612,1750.0],["2004-02-19",7.4908,7.5372,7.4837,7.4837,7000.0],["2004-02-20",7.3127,7.4249,7.1862,7.1986,13000.0],["2004-02-23",7.473,7.473,7.2022,7.375,13000.0],["2004-02-24",7.359,7.5372,7.3055,7.3073,15000.0],["2004-02-25",7.3982,7.5283,7.3144,7.4837,27500.0],["2004-02-26",7.6067,7.6067,7.3073,7.343,7250.0],["2004-02-27",7.343,7.4107,7.343,7.4107,5500.0],["2004-03-01",7.3768,7.5746,7.3679,7.5069,28750.0],["2004-03-02",7.4641,7.5372,7.4089,7.5354,13250.0],["2004-03-03",7.5408,7.6377,7.4905,7.5839,3500.0],["2004-03-04",7.5408,7.6306,7.5408,7.6306,4750.0],["2004-03-05",7.5551,7.8999,7.5551,7.7993,33250.0],["2004-03-08",7.7957,7.8981,7.6754,7.6754,3250.0],["2004-03-09",7.5426,7.5426,7.4097,7.4097,5250.0],["2004-03-10",7.3684,7.5911,7.1943,7.451,12250.0],["2004-03-11",7.4708,7.5372,7.3954,7.4528,23250.0],["2004-03-12",7.6108,7.8819,7.4654,7.8819,6250.0],["2004-03-15",7.8837,7.8837,7.451,7.5354,14500.0],["2004-03-16",7.6539,7.6539,7.5156,7.5174,3750.0],["2004-03-17",7.5246,7.5857,7.5246,7.5857,3000.0],["2004-03-18",7.7239,7.7239,7.5156,7.5156,4250.0],["2004-03-19",7.5928,7.6539,7.5156,7.5156,7250.0],["2004-03-22",7.5174,7.7203,7.5049,7.5695,22000.0],["2004-03-23",7.5767,7.7203,7.5085,7.5695,6500.0],["2004-03-24",7.5085,7.7221,7.5085,7.7221,15000.0],["2004-03-25",7.7203,7.7239,7.5785,7.6018,5500.0],["2004-03-26",7.7149,7.8065,7.7149,7.8029,5500.0],["2004-03-29",7.8083,7.855,7.7903,7.8011,5000.0],["2004-03-30",7.8011,7.8011,7.7598,7.7598,1250.0],["2004-03-31",7.758,7.8083,7.758,7.8083,1500.0],["2004-04-01",7.7903,7.9358,7.7903,7.8801,52250.0],["2004-04-02",7.9322,7.9914,7.9286,7.9914,5000.0],["2004-04-05",8.0076,8.0076,7.9717,7.9896,2250.0],["2004-04-06",7.9914,7.9914,7.8532,7.8532,3750.0],["2004-04-07",7.7688,7.7939,7.7688,7.7939,2250.0],["2004-04-08",7.8173,7.8693,7.8173,7.8658,4250.0],["2004-04-12",7.8298,7.855,7.7957,7.7993,2750.0],["2004-04-13",7.8101,7.8693,7.7814,7.7921,32000.0],["2004-04-14",7.8227,7.8999,7.767,7.7832,23750.0],["2004-04-15",7.8173,7.9896,7.7742,7.9896,30250.0],["2004-04-16",7.9968,8.0327,7.9591,7.9843,19250.0],["2004-04-19",7.9896,7.9986,7.9789,7.9986,9500.0],["2004-04-20",7.9896,7.9896,7.7724,7.7724,5500.0],["2004-04-21",7.8083,7.8927,7.7024,7.8927,3000.0],["2004-04-22",7.8101,7.8999,7.7832,7.8999,4250.0],["2004-04-23",7.855,7.855,7.7329,7.7867,4000.0],["2004-04-26",7.8101,7.8101,7.7724,7.7832,1500.0],["2004-04-27",7.758,7.8101,7.7203,7.8101,22000.0],["2004-04-28",7.8101,7.828,7.6683,7.7329,6000.0],["2004-04-29",7.7814,7.828,7.6575,7.6754,6000.0],["2004-04-30",7.6754,7.7778,7.6036,7.6036,3750.0],["2004-05-03",7.6072,7.7203,7.5767,7.5911,5500.0],["2004-05-04",7.6736,7.7149,7.5857,7.6359,2250.0],["2004-05-05",7.5821,7.6772,7.5426,7.5821,4750.0],["2004-05-06",7.5946,7.5946,7.3971,7.46,29750.0],["2004-05-07",7.4384,7.4618,7.2804,7.2804,11750.0],["2004-05-10",7.3451,7.4223,7.2715,7.2715,7250.0],["2004-05-11",7.2553,7.5408,7.2535,7.2786,15500.0],["2004-05-12",7.2517,7.2625,7.0309,7.2625,22500.0],["2004-05-13",7.3146,7.3576,7.1781,7.1799,6500.0],["2004-05-14",7.205,7.3164,7.1153,7.1925,8750.0],["2004-05-17",7.2697,7.2697,7.0309,7.1817,11250.0],["2004-05-18",7.2697,7.2697,7.0937,7.0955,7750.0],["2004-05-19",7.2176,7.3074,7.0004,7.0004,5500.0],["2004-05-20",7.0004,7.0004,6.8406,6.8406,15750.0],["2004-05-21",6.8675,6.8675,6.8011,6.8011,18250.0],["2004-05-24",6.9124,7.0156,6.8002,6.854,14300.0],["2004-05-25",6.7822,6.9348,6.7822,6.8675,14300.0],["2004-05-26",6.8451,6.9124,6.8091,6.8271,6100.0],["2004-05-27",6.7822,6.8944,6.7149,6.8271,11600.0],["2004-05-28",6.7328,6.7508,6.5802,6.5802,14000.0],["2004-06-01",6.9124,6.9124,6.4186,6.468,25600.0],["2004-06-02",6.7262,7.0432,6.545,6.7534,21000.0],["2004-06-03",6.7896,6.7896,6.3774,6.3774,5000.0],["2004-06-04",6.3774,6.6582,6.2732,6.5133,14800.0],["2004-06-07",6.2959,6.7941,6.2778,6.3638,16900.0],["2004-06-08",6.4091,6.5088,6.2959,6.305,10900.0],["2004-06-09",6.2868,6.3412,6.1962,6.2868,21100.0],["2004-06-10",6.3684,6.4997,6.3412,6.4001,20400.0],["2004-06-14",6.4046,6.4046,6.2551,6.2732,14100.0],["2004-06-15",6.391,6.391,6.0604,6.1328,29900.0],["2004-06-16",6.0694,6.3638,6.0694,6.2551,27800.0],["2004-06-17",6.0694,6.3412,6.0694,6.083,22300.0],["2004-06-18",6.1691,6.314,6.083,6.1374,39400.0],["2004-06-21",6.0694,6.237,6.0694,6.237,6200.0],["2004-06-22",6.1419,6.3412,6.074,6.2325,11000.0],["2004-06-23",6.1962,6.314,6.0921,6.0921,13000.0],["2004-06-24",6.1147,6.3185,6.1147,6.1555,17100.0],["2004-06-25",6.3095,7.315,6.0196,6.0332,553000.0],["2004-06-28",6.2008,6.2506,6.1147,6.1464,62600.0],["2004-06-29",6.1374,6.1781,6.1057,6.1102,9500.0],["2004-06-30",6.1872,6.3185,6.1147,6.1464,7600.0],["2004-07-01",6.0966,6.1645,6.0694,6.074,16300.0],["2004-07-02",6.0694,6.1464,6.0694,6.0875,12500.0],["2004-07-06",6.0875,6.1147,6.0694,6.0694,6700.0],["2004-07-07",6.0921,6.1238,6.0694,6.074,24600.0],["2004-07-08",6.074,6.2053,6.074,6.1872,10300.0],["2004-07-09",6.2461,6.3321,6.2234,6.2959,15800.0],["2004-07-12",6.2959,6.4318,6.2868,6.4318,8000.0],["2004-07-13",6.459,6.468,6.382,6.382,8300.0],["2004-07-14",6.3321,6.3502,6.2687,6.2959,5900.0],["2004-07-15",6.2506,6.305,6.2506,6.2732,4500.0],["2004-07-16",6.3593,6.3593,6.2506,6.305,9300.0],["2004-07-19",6.2506,6.2506,6.1781,6.2053,7300.0],["2004-07-20",6.2551,6.2551,6.0468,6.1147,10400.0],["2004-07-21",6.1147,6.2415,6.074,6.0921,8400.0],["2004-07-22",6.0694,6.1192,6.0694,6.1057,2600.0],["2004-07-23",6.1781,6.1781,6.0785,6.1374,6900.0],["2004-07-26",6.0875,6.1328,6.0604,6.0694,8800.0],["2004-07-27",6.0921,6.1328,6.0558,6.1283,4800.0],["2004-07-28",6.16,6.1962,6.0875,6.0966,2300.0],["2004-07-29",6.1691,6.1691,6.0875,6.16,2500.0],["2004-07-30",6.16,6.16,6.1011,6.1011,5100.0],["2004-08-02",6.1781,6.5495,6.1328,6.5495,12900.0],["2004-08-03",6.4544,6.5586,6.0785,6.536,11500.0],["2004-08-04",6.5224,6.5224,6.2008,6.3684,4700.0],["2004-08-05",6.3684,6.622,6.0966,6.5088,13100.0],["2004-08-06",6.5042,6.5042,6.3367,6.4318,3200.0],["2004-08-09",6.237,6.2687,6.1147,6.2687,2700.0],["2004-08-10",6.1238,6.228,6.0241,6.2234,18500.0],["2004-08-11",6.2144,6.2189,6.0785,6.1011,2600.0],["2004-08-12",6.1963,6.2053,6.083,6.1011,3200.0],["2004-08-13",6.0694,6.1464,6.0694,6.083,3200.0],["2004-08-16",6.1374,6.2053,6.0287,6.0468,11500.0],["2004-08-17",6.0966,6.2189,6.0694,6.1283,4700.0],["2004-08-18",6.2189,6.2189,6.0604,6.2189,3600.0],["2004-08-19",6.151,6.2823,6.1147,6.1238,8700.0],["2004-08-20",6.151,6.151,6.1147,6.1374,2000.0],["2004-08-23",6.1691,6.2234,6.1147,6.1374,2700.0],["2004-08-24",6.16,6.16,6.1328,6.1464,2700.0],["2004-08-25",6.1147,6.1917,6.1147,6.1917,1600.0],["2004-08-26",6.2189,6.391,6.16,6.391,4500.0],["2004-08-27",6.4363,6.4635,6.2732,6.4408,4600.0],["2004-08-30",6.4318,6.4318,6.1419,6.3412,1500.0],["2004-08-31",6.3457,6.4544,6.3457,6.4318,6500.0],["2004-09-01",6.1712,6.4089,6.1712,6.3312,5800.0],["2004-09-02",6.3312,6.3541,6.2718,6.3541,1000.0],["2004-09-03",6.3404,6.3404,6.2626,6.2809,1300.0],["2004-09-07",6.3998,6.4866,6.2444,6.2718,10200.0],["2004-09-08",6.2306,6.4683,6.2306,6.2855,2000.0],["2004-09-09",6.1895,6.3906,6.1895,6.3175,3800.0],["2004-09-10",6.3861,6.4592,6.3175,6.3221,3000.0],["2004-09-13",6.2901,6.3861,6.2489,6.2764,6600.0],["2004-09-14",6.3952,6.4043,6.3084,6.4043,7500.0],["2004-09-15",6.4363,6.4912,6.4181,6.4912,8100.0],["2004-09-16",6.4318,6.6192,6.4044,6.4866,3900.0],["2004-09-17",6.6009,6.6283,6.4912,6.6192,5400.0],["2004-09-20",6.5369,6.6283,6.5369,6.6283,3000.0],["2004-09-21",6.6283,6.7472,6.6238,6.7015,6300.0],["2004-09-22",6.7015,6.8066,6.6512,6.8066,3700.0],["2004-09-23",6.8066,6.8066,6.8066,6.8066,0.0],["2004-09-24",6.8249,6.8341,6.6695,6.6695,1500.0],["2004-09-27",6.7198,6.8066,6.6741,6.7472,4900.0],["2004-09-28",6.7563,6.8112,6.7198,6.7472,1000.0],["2004-09-29",6.7426,6.8523,6.7426,6.7883,1600.0],["2004-09-30",6.8523,7.0535,6.8478,6.9483,8400.0],["2004-10-01",6.9483,7.0763,6.9483,7.0763,300.0],["2004-10-04",7.0169,7.1312,7.0169,7.0352,2400.0],["2004-10-05",7.1083,7.1083,6.9712,7.0489,3600.0],["2004-10-06",7.0306,7.0398,6.9163,6.9575,4400.0],["2004-10-07",6.8569,6.8569,6.7929,6.8341,6300.0],["2004-10-08",6.8569,6.9026,6.8341,6.8341,7600.0],["2004-10-11",6.7883,6.898,6.7883,6.8386,1600.0],["2004-10-12",6.9026,6.9026,6.7655,6.8615,2400.0],["2004-10-13",6.994,7.0398,6.7883,6.8752,24600.0],["2004-10-14",6.9392,6.9575,6.8843,6.8889,4800.0],["2004-10-15",7.0855,7.0855,6.7701,6.7701,7300.0],["2004-10-18",6.9529,6.9666,6.8203,6.9255,2400.0],["2004-10-19",6.8615,6.9575,6.8615,6.9163,1700.0],["2004-10-20",6.8798,6.8798,6.7655,6.7655,1200.0],["2004-10-21",6.8569,6.8569,6.7655,6.7655,500.0],["2004-10-22",6.7655,6.7701,6.7426,6.7701,1400.0],["2004-10-25",6.7426,6.7792,6.7335,6.7472,6600.0],["2004-10-26",6.7335,6.8569,6.7243,6.802,4900.0],["2004-10-27",6.7518,6.8295,6.7518,6.8295,800.0],["2004-10-28",6.9255,6.9255,6.7198,6.7381,1800.0],["2004-10-29",7.0398,7.0398,6.8752,6.9346,700.0],["2004-11-01",6.9346,6.9346,6.9346,6.9346,0.0],["2004-11-02",7.0352,7.0398,6.8249,6.8295,1500.0],["2004-11-03",6.7426,7.0855,6.7426,7.0855,600.0],["2004-11-04",6.7426,6.8569,6.7426,6.8066,3200.0],["2004-11-05",6.9209,6.9209,6.7655,6.8112,2200.0],["2004-11-08",6.8569,6.8569,6.7609,6.7838,7400.0],["2004-11-09",6.7426,6.9346,6.7426,6.7472,2700.0],["2004-11-10",6.7472,6.7472,6.7472,6.7472,0.0],["2004-11-11",6.7426,6.7838,6.7426,6.7426,2000.0],["2004-11-12",6.8203,6.8203,6.7655,6.802,8000.0],["2004-11-15",6.8112,6.9392,6.8112,6.8706,2300.0],["2004-11-16",6.898,6.898,6.7609,6.7975,6400.0],["2004-11-17",6.8569,6.9346,6.8523,6.9163,1100.0],["2004-11-18",6.9255,6.9255,6.7701,6.8523,1000.0],["2004-11-19",6.9346,6.9346,6.8523,6.8569,1700.0],["2004-11-22",6.8112,6.8706,6.7426,6.7472,3900.0],["2004-11-23",6.7563,6.7655,6.7563,6.7655,2700.0],["2004-11-24",6.8523,6.9666,6.7472,6.7792,6200.0],["2004-11-26",6.7792,7.0169,6.7792,6.994,7400.0],["2004-11-29",6.9026,6.9575,6.7472,6.7472,3100.0],["2004-11-30",6.7472,6.7472,6.7472,6.7472,300.0],["2004-12-01",6.8118,7.0793,6.8118,7.0101,12400.0],["2004-12-02",6.9224,7.0608,6.9224,7.0101,4200.0],["2004-12-03",7.0101,7.1023,7.0101,7.0977,2600.0],["2004-12-06",7.0331,7.1899,7.0331,7.1899,9700.0],["2004-12-07",7.0562,7.2776,7.047,7.2776,5300.0],["2004-12-08",7.379,7.4021,7.3098,7.4021,1700.0],["2004-12-09",7.1715,7.5635,7.1715,7.4159,4400.0],["2004-12-10",7.4159,7.4159,7.4159,7.4159,0.0],["2004-12-13",7.379,7.379,7.356,7.356,1700.0],["2004-12-14",7.4667,7.4713,7.3975,7.3975,900.0],["2004-12-15",7.4713,7.4713,7.4667,7.4713,900.0],["2004-12-16",7.4943,7.4943,7.0009,7.1992,20100.0],["2004-12-17",7.379,7.379,7.1484,7.2683,10000.0],["2004-12-20",7.3467,7.3467,7.2545,7.2591,1100.0],["2004-12-21",7.153,7.2591,7.153,7.2222,1400.0],["2004-12-22",7.1669,7.1807,7.153,7.153,900.0],["2004-12-23",7.1577,7.2268,7.1577,7.1853,1700.0],["2004-12-27",7.1807,7.1807,6.8164,6.9732,16600.0],["2004-12-28",7.0101,7.0977,6.9178,7.0977,7300.0],["2004-12-29",7.0101,7.1438,7.0101,7.1023,11900.0],["2004-12-30",6.9225,7.0285,6.8856,7.0285,4200.0],["2004-12-31",7.0101,7.0516,7.0101,7.0424,700.0],["2005-01-03",7.0101,7.047,6.9686,7.0147,3200.0],["2005-01-04",7.0101,7.0931,7.0101,7.0931,1200.0],["2005-01-05",7.0331,7.13,7.0331,7.047,5800.0],["2005-01-06",7.0147,7.0147,7.0101,7.0101,200.0],["2005-01-07",7.0101,7.047,6.9778,7.0055,3200.0],["2005-01-10",7.0055,7.0331,6.987,7.0193,5800.0],["2005-01-11",7.0562,7.1023,6.964,7.0101,44900.0],["2005-01-12",7.0147,7.1577,7.0101,7.1023,6500.0],["2005-01-13",7.0839,7.1484,7.0793,7.1484,1500.0],["2005-01-14",7.1715,7.356,7.1669,7.1946,5800.0],["2005-01-18",7.1254,7.2453,7.0977,7.2222,2200.0],["2005-01-19",7.1715,7.1761,7.1208,7.1715,4300.0],["2005-01-20",7.1715,7.2038,7.1623,7.1623,8600.0],["2005-01-21",7.1899,7.1899,7.1853,7.1853,1000.0],["2005-01-24",7.1945,7.1945,7.1761,7.1853,1900.0],["2005-01-25",7.1946,7.2176,7.1715,7.1761,2800.0],["2005-01-26",7.2314,7.3052,7.2222,7.3052,1300.0],["2005-01-27",7.1484,7.1484,7.1484,7.1484,200.0],["2005-01-28",7.1484,7.1899,7.1484,7.1853,6800.0],["2005-01-31",7.1484,7.2176,7.1438,7.1853,2500.0],["2005-02-01",7.2222,7.3006,7.1946,7.2268,2000.0],["2005-02-02",7.1484,7.2637,7.13,7.2637,7700.0],["2005-02-03",7.2222,7.2222,7.153,7.1577,3100.0],["2005-02-04",7.2453,7.2499,7.2314,7.2314,300.0],["2005-02-07",7.1761,7.1761,7.1761,7.1761,700.0],["2005-02-08",7.2545,7.2776,7.1853,7.1853,5300.0],["2005-02-09",7.1715,7.1853,7.1715,7.1715,3400.0],["2005-02-10",7.2822,7.2822,7.1853,7.1992,900.0],["2005-02-11",7.1853,7.2222,7.1715,7.1761,3000.0],["2005-02-14",7.1715,7.2407,7.1715,7.2038,5700.0],["2005-02-15",7.1945,7.2868,7.1807,7.2222,11300.0],["2005-02-16",7.1484,7.1623,7.047,7.1392,3600.0],["2005-02-17",7.2637,7.2637,7.1761,7.2268,1100.0],["2005-02-18",7.2591,7.2637,7.1715,7.2545,2000.0],["2005-02-22",7.2868,7.3191,7.2868,7.296,4100.0],["2005-02-23",7.1715,7.2268,7.1715,7.2268,1300.0],["2005-02-24",7.1761,7.2268,7.1715,7.1715,2500.0],["2005-02-25",7.3145,7.3145,7.1761,7.1761,400.0],["2005-02-28",7.2314,7.2361,7.1853,7.2314,2800.0],["2005-03-01",7.2919,7.2919,7.2919,7.2919,0.0],["2005-03-02",7.0222,7.0919,7.0222,7.0919,500.0],["2005-03-03",7.2035,7.2035,7.0919,7.0919,1600.0],["2005-03-04",7.0919,7.0919,7.0919,7.0919,0.0],["2005-03-07",7.1989,7.1989,7.1942,7.1989,400.0],["2005-03-08",7.0919,7.0919,7.0919,7.0919,300.0],["2005-03-09",7.2501,7.2501,7.1617,7.2082,900.0],["2005-03-10",7.0966,7.0966,7.0222,7.0222,3500.0],["2005-03-11",7.2407,7.2407,6.9757,7.0919,1900.0],["2005-03-14",7.25,7.3756,7.0408,7.2547,9700.0],["2005-03-15",7.3803,7.3803,6.8827,7.1012,5800.0],["2005-03-16",7.4314,7.4314,6.9757,6.9757,2500.0],["2005-03-17",7.2082,7.2082,6.8687,6.9757,1000.0],["2005-03-18",7.078,7.078,7.0687,7.0687,1000.0],["2005-03-21",7.0594,7.0594,7.0547,7.0547,200.0],["2005-03-22",6.9385,6.971,6.8827,6.971,900.0],["2005-03-23",7.0082,7.0082,7.0082,7.0082,400.0],["2005-03-24",7.0222,7.0222,6.9106,6.9106,1200.0],["2005-03-28",6.8966,6.8966,6.8966,6.8966,200.0],["2005-03-29",6.8873,6.9989,6.8873,6.9989,22100.0],["2005-03-30",6.9989,7.0919,6.9292,6.9292,1700.0],["2005-03-31",6.9059,6.9059,6.9059,6.9059,200.0],["2005-04-01",6.9059,6.9059,6.9059,6.9059,0.0],["2005-04-04",6.9943,6.9943,6.9943,6.9943,100.0],["2005-04-05",6.9292,6.9757,6.9292,6.9524,1100.0],["2005-04-06",6.9059,7.0873,6.9059,7.0873,700.0],["2005-04-07",7.0919,7.0919,7.0919,7.0919,400.0],["2005-04-08",7.0919,7.0919,7.0919,7.0919,700.0],["2005-04-11",6.9757,6.9803,6.9059,6.9757,1300.0],["2005-04-12",7.0222,7.0222,7.0222,7.0222,300.0],["2005-04-13",7.0222,7.0222,7.0222,7.0222,0.0],["2005-04-14",6.9292,6.9292,6.9292,6.9292,200.0],["2005-04-15",6.9292,6.9292,6.9292,6.9292,300.0],["2005-04-18",6.9292,7.0222,6.9059,6.9059,1000.0],["2005-04-19",6.9292,7.0129,6.9059,7.0129,1200.0],["2005-04-20",7.0222,7.0222,7.0222,7.0222,400.0],["2005-04-21",6.9292,7.0826,6.9292,7.0826,300.0],["2005-04-22",7.0919,7.2966,6.9338,6.9431,7300.0],["2005-04-25",6.9524,7.1617,6.9431,7.1617,1200.0],["2005-04-26",7.1617,7.1617,7.1617,7.1617,0.0],["2005-04-27",7.1617,7.1617,7.1617,7.1617,0.0],["2005-04-28",6.9431,6.9431,6.9431,6.9431,1400.0],["2005-04-29",6.9431,6.9431,6.9431,6.9431,0.0],["2005-05-02",7.1617,7.1617,7.0733,7.0919,1000.0],["2005-05-03",6.9524,7.1617,6.9524,7.1617,500.0],["2005-05-04",7.0687,7.0687,6.9757,6.9757,3600.0],["2005-05-05",7.0919,7.0919,6.9757,6.9757,1100.0],["2005-05-06",6.9757,6.9757,6.9757,6.9757,100.0],["2005-05-09",6.9757,6.9757,6.9757,6.9757,0.0],["2005-05-10",6.9757,6.9757,6.9757,6.9757,0.0],["2005-05-11",6.9524,6.9524,6.9292,6.9292,2600.0],["2005-05-12",6.9292,6.9292,6.9292,6.9292,0.0],["2005-05-13",8.3708,8.3708,7.2082,7.2082,10200.0],["2005-05-16",6.9338,7.0919,6.9338,6.9478,2200.0],["2005-05-17",6.9478,7.0175,6.9478,6.9478,5000.0],["2005-05-18",6.9478,6.9478,6.9478,6.9478,700.0],["2005-05-19",6.9478,7.0222,6.9478,7.0222,2400.0],["2005-05-20",6.9757,7.0222,6.9757,7.0222,3600.0],["2005-05-23",6.9757,6.9757,6.9338,6.9757,1300.0],["2005-05-24",6.9757,6.9757,6.9757,6.9757,0.0],["2005-05-25",6.9757,7.0222,6.9338,7.0222,9000.0],["2005-05-26",7.0222,7.0222,7.0222,7.0222,0.0],["2005-05-27",6.9757,6.9757,6.9664,6.9664,5800.0],["2005-05-31",6.9757,6.9757,6.9757,6.9757,400.0],["2005-06-01",6.9757,6.9757,6.9664,6.9757,4400.0],["2005-06-02",6.9292,6.9292,6.9292,6.9292,300.0],["2005-06-03",6.9292,6.9292,6.9292,6.9292,0.0],["2005-06-06",6.9479,6.9479,6.9479,6.9479,1300.0],["2005-06-07",7.1357,7.1357,6.9479,6.9479,1300.0],["2005-06-08",6.9714,6.9949,6.9714,6.9949,500.0],["2005-06-09",6.9949,6.9949,6.9949,6.9949,0.0],["2005-06-10",6.962,7.0653,6.962,7.0653,6800.0],["2005-06-13",7.0653,7.0653,7.0653,7.0653,0.0],["2005-06-14",7.1592,7.1592,6.9761,7.0371,3900.0],["2005-06-15",7.1545,7.1592,6.9902,6.9902,3300.0],["2005-06-16",7.1592,7.1592,7.1592,7.1592,300.0],["2005-06-17",7.1592,7.1592,7.0184,7.0184,4100.0],["2005-06-20",7.0184,7.0184,7.0184,7.0184,0.0],["2005-06-21",6.9714,6.9714,6.9714,6.9714,600.0],["2005-06-22",6.9714,6.9714,6.9714,6.9714,8100.0],["2005-06-23",6.9808,7.1592,6.9808,7.0324,7600.0],["2005-06-24",6.9808,6.9855,6.9714,6.9714,18100.0],["2005-06-27",6.9714,6.9714,6.9714,6.9714,0.0],["2005-06-28",6.9714,7.0935,6.9714,6.9714,3100.0],["2005-06-29",6.9761,6.9808,6.9761,6.9761,3100.0],["2005-06-30",6.9714,7.0747,6.9714,6.9761,21200.0],["2005-07-01",6.9761,6.9761,6.9573,6.9573,200.0],["2005-07-05",6.9526,6.9526,6.9526,6.9526,200.0],["2005-07-06",6.9526,6.9526,6.9526,6.9526,300.0],["2005-07-07",6.9526,6.9526,6.9526,6.9526,600.0],["2005-07-08",6.9526,6.9526,6.9526,6.9526,100.0],["2005-07-11",7.009,7.2437,7.009,7.0841,4300.0],["2005-07-12",6.9526,7.0888,6.901,6.901,1200.0],["2005-07-13",7.0231,7.0231,6.9245,6.9245,1800.0],["2005-07-14",6.9245,7.1498,6.9245,7.1498,3600.0],["2005-07-15",6.9245,7.2766,6.9245,7.1545,6100.0],["2005-07-18",7.0559,7.2437,6.9808,7.1029,4900.0],["2005-07-19",6.9245,7.2437,6.9245,7.0794,10400.0],["2005-07-20",7.0841,7.2766,6.9667,7.2766,2600.0],["2005-07-21",7.2484,7.3564,7.1216,7.2249,1600.0],["2005-07-22",7.0747,7.2249,7.0747,7.2249,400.0],["2005-07-25",7.0418,7.3376,6.9949,7.3,2700.0],["2005-07-26",7.0418,7.0512,7.0418,7.0465,1700.0],["2005-07-27",7.1123,7.1123,7.1123,7.1123,100.0],["2005-07-28",7.1874,7.1874,7.1123,7.1123,400.0],["2005-07-29",7.0418,7.3658,6.9949,6.9996,2100.0],["2005-08-01",7.0747,7.3517,7.0747,7.1545,3500.0],["2005-08-02",7.0935,7.3188,7.0935,7.1968,1700.0],["2005-08-03",7.0418,7.0653,6.9949,7.0184,15400.0],["2005-08-04",6.9479,6.9949,6.9479,6.9949,300.0],["2005-08-05",6.9996,7.1216,6.9996,7.009,3200.0],["2005-08-08",6.9949,7.0418,6.9949,7.0418,700.0],["2005-08-09",6.9949,7.0371,6.9855,7.0371,12700.0],["2005-08-10",7.0371,7.0371,7.0371,7.0371,0.0],["2005-08-11",7.0418,7.0418,7.0418,7.0418,5300.0],["2005-08-12",6.9057,7.0418,6.9057,7.0418,15900.0],["2005-08-15",6.9714,6.9855,6.9714,6.9808,700.0],["2005-08-16",6.9714,6.9808,6.9714,6.9808,400.0],["2005-08-17",6.9714,6.9714,6.9714,6.9714,1200.0],["2005-08-18",6.9714,7.0418,6.9714,6.9714,1700.0],["2005-08-19",6.9714,6.9714,6.9714,6.9714,100.0],["2005-08-22",6.9714,6.9761,6.9714,6.9714,800.0],["2005-08-23",6.9949,6.9949,6.9949,6.9949,200.0],["2005-08-24",7.0371,7.0418,6.9761,6.9761,1900.0],["2005-08-25",7.0184,7.0418,7.0184,7.0418,1800.0],["2005-08-26",7.0418,7.0418,7.0418,7.0418,0.0],["2005-08-29",6.9902,6.9902,6.9761,6.9761,1500.0],["2005-08-30",7.1169,7.2906,7.0043,7.2906,1100.0],["2005-08-31",7.2859,7.2859,7.0348,7.0348,1800.0],["2005-09-01",7.1059,7.1059,6.9638,7.1059,3700.0],["2005-09-02",7.0348,7.1059,7.0348,7.1059,3700.0],["2005-09-06",7.2006,7.2196,7.0348,7.1059,9600.0],["2005-09-07",7.0585,7.1012,7.0585,7.1012,700.0],["2005-09-08",7.1012,7.1012,7.1012,7.1012,1000.0],["2005-09-09",7.0917,7.1059,7.0917,7.1059,900.0],["2005-09-12",7.2764,7.2764,7.1059,7.1059,300.0],["2005-09-13",7.0348,7.0585,7.0348,7.0585,3800.0],["2005-09-14",7.2243,7.2243,7.1059,7.1059,1100.0],["2005-09-15",7.2243,7.2243,7.1059,7.1059,2600.0],["2005-09-16",7.1059,7.1059,7.0585,7.0917,9800.0],["2005-09-19",7.1059,7.1059,7.0585,7.0585,1400.0],["2005-09-20",7.0585,7.0585,7.0585,7.0585,900.0],["2005-09-21",7.0585,7.0585,7.0585,7.0585,4400.0],["2005-09-22",7.0585,7.1059,7.0585,7.1059,2700.0],["2005-09-23",7.0585,7.1059,7.0585,7.0917,7300.0],["2005-09-26",7.1059,7.1059,7.1059,7.1059,300.0],["2005-09-27",7.0348,7.0348,6.9732,6.9732,1300.0],["2005-09-28",6.9732,6.9732,6.9732,6.9732,0.0],["2005-09-29",6.9638,6.9638,6.9638,6.9638,800.0],["2005-09-30",6.869,6.8832,6.7174,6.7174,1800.0],["2005-10-03",6.7032,6.7032,6.6369,6.6843,1700.0],["2005-10-04",6.7174,6.9827,6.7174,6.9164,5100.0],["2005-10-05",6.9164,6.9164,6.9164,6.9164,0.0],["2005-10-06",6.6843,6.869,6.6653,6.869,1700.0],["2005-10-07",6.8738,6.8738,6.8453,6.8453,1700.0],["2005-10-10",6.7269,6.7269,6.7269,6.7269,1000.0],["2005-10-11",6.7269,6.7269,6.7269,6.7269,0.0],["2005-10-12",6.6559,6.8217,6.6322,6.7269,6300.0],["2005-10-13",6.7269,6.7269,6.7269,6.7269,0.0],["2005-10-14",6.6322,6.6322,6.6322,6.6322,100.0],["2005-10-17",6.7506,6.7506,6.6369,6.7459,400.0],["2005-10-18",6.7459,6.7459,6.7222,6.7222,200.0],["2005-10-19",6.6322,6.7648,6.6322,6.6606,1400.0],["2005-10-20",6.6559,6.6559,6.6559,6.6559,1700.0],["2005-10-21",6.7222,6.7269,6.6322,6.6653,9100.0],["2005-10-24",6.8453,6.8643,6.8453,6.8453,8200.0],["2005-10-25",6.8453,6.8453,6.8453,6.8453,0.0],["2005-10-26",6.7269,6.8643,6.7269,6.7648,1100.0],["2005-10-27",6.7601,6.7601,6.7269,6.7269,1200.0],["2005-10-28",6.7269,6.7269,6.7269,6.7269,500.0],["2005-10-31",6.7269,6.7269,6.7269,6.7269,0.0],["2005-11-01",6.7317,6.7885,6.7317,6.7317,6200.0],["2005-11-02",6.7317,6.7317,6.7317,6.7317,300.0],["2005-11-03",6.7743,6.7885,6.7364,6.7364,600.0],["2005-11-04",6.7317,6.7317,6.7317,6.7317,7100.0],["2005-11-07",6.7317,6.7506,6.7317,6.7317,1000.0],["2005-11-08",6.6795,6.798,6.6795,6.7364,3900.0],["2005-11-09",6.7506,6.9164,6.7506,6.7601,2800.0],["2005-11-10",6.9401,6.9969,6.7885,6.9638,2100.0],["2005-11-11",6.9306,6.9306,6.779,6.779,500.0],["2005-11-14",6.7506,6.7506,6.7506,6.7506,400.0],["2005-11-15",6.7506,6.7506,6.7506,6.7506,1100.0],["2005-11-16",6.869,6.869,6.869,6.869,100.0],["2005-11-17",6.7553,6.7553,6.7506,6.7506,800.0],["2005-11-18",6.7506,6.7506,6.7506,6.7506,0.0],["2005-11-21",6.7553,6.7553,6.7553,6.7553,500.0],["2005-11-22",6.7932,6.8027,6.7932,6.8027,300.0],["2005-11-23",6.7838,6.7838,6.7695,6.7695,400.0],["2005-11-25",6.7695,6.7695,6.7695,6.7695,0.0],["2005-11-28",6.7648,6.7648,6.7648,6.7648,300.0],["2005-11-29",6.7885,6.869,6.7648,6.7648,4100.0],["2005-11-30",6.9562,7.1523,6.8222,7.0614,1600.0],["2005-12-01",6.9849,7.1523,6.8461,6.8461,2700.0],["2005-12-02",6.8796,7.248,6.8079,6.8079,10600.0],["2005-12-05",6.8031,6.8031,6.7935,6.7935,1600.0],["2005-12-06",6.9036,6.9083,6.7026,6.8174,2800.0],["2005-12-07",6.8174,6.8414,6.8174,6.8414,500.0],["2005-12-08",6.8653,7.1045,6.8653,6.937,1100.0],["2005-12-09",6.937,6.937,6.937,6.937,0.0],["2005-12-12",7.1762,7.1762,6.9705,6.9705,1100.0],["2005-12-13",6.937,6.937,6.6978,6.6978,1700.0],["2005-12-14",6.9323,6.937,6.8174,6.9275,1000.0],["2005-12-15",7.1523,7.1523,6.8414,6.9418,2200.0],["2005-12-16",7.138,7.138,6.7026,6.7744,4300.0],["2005-12-19",6.8414,7.1236,6.7409,6.8844,3300.0],["2005-12-20",6.9275,7.2241,6.5208,6.7074,8400.0],["2005-12-21",6.7983,7.248,6.3629,6.6978,17900.0],["2005-12-22",6.9514,6.9514,6.6213,6.7265,1700.0],["2005-12-23",6.5687,6.8892,6.4778,6.6596,6300.0],["2005-12-27",6.583,6.9801,6.583,6.6021,7500.0],["2005-12-28",6.6261,6.6739,6.6261,6.6356,20500.0],["2005-12-29",6.8127,6.8127,6.65,6.6739,1800.0],["2005-12-30",6.7648,6.8079,6.7505,6.7505,10300.0],["2006-01-03",6.7457,6.7457,6.7457,6.7457,1800.0],["2006-01-04",6.583,6.7935,6.583,6.7457,14400.0],["2006-01-05",6.7457,6.7457,6.7457,6.7457,0.0],["2006-01-06",6.7457,6.8031,6.7457,6.7887,2500.0],["2006-01-09",6.7457,6.7457,6.7457,6.7457,800.0],["2006-01-10",6.7457,6.8127,6.6069,6.6069,10400.0],["2006-01-11",6.6978,6.6978,6.6978,6.6978,800.0],["2006-01-12",6.6261,6.6309,6.4586,6.4586,1000.0],["2006-01-13",6.4586,6.4586,6.4586,6.4586,0.0],["2006-01-17",6.6261,6.6261,6.339,6.4825,6600.0],["2006-01-18",6.6978,6.6978,6.5782,6.5782,3000.0],["2006-01-19",6.4825,6.4825,6.4825,6.4825,200.0],["2006-01-20",6.6835,6.7361,6.6835,6.7361,300.0],["2006-01-23",6.5734,6.6835,6.5447,6.5974,2300.0],["2006-01-24",6.6404,6.6452,6.6404,6.6452,1300.0],["2006-01-25",6.6309,6.6309,6.6309,6.6309,200.0],["2006-01-26",6.5782,6.6213,6.5782,6.6165,1300.0],["2006-01-27",6.6978,6.6978,6.5112,6.5112,400.0],["2006-01-30",6.693,6.6978,6.5543,6.5543,1200.0],["2006-01-31",6.5543,6.5543,6.5543,6.5543,0.0],["2006-02-01",6.6978,6.9275,6.5543,6.9275,2900.0],["2006-02-02",6.65,6.6978,6.5974,6.5974,2500.0],["2006-02-03",6.9323,6.9323,6.9323,6.9323,200.0],["2006-02-06",6.8174,6.8174,6.6356,6.6356,1100.0],["2006-02-07",6.7887,6.7887,6.6978,6.6978,300.0],["2006-02-08",6.6309,6.6309,6.5543,6.5543,800.0],["2006-02-09",6.7648,6.7648,6.7648,6.7648,100.0],["2006-02-10",6.5591,6.7313,6.5591,6.7313,800.0],["2006-02-13",6.5639,6.6021,6.5639,6.6021,1700.0],["2006-02-14",6.6021,6.6021,6.6021,6.6021,200.0],["2006-02-15",6.693,6.6978,6.65,6.65,1100.0],["2006-02-16",6.6978,6.6978,6.6069,6.6739,600.0],["2006-02-17",6.6739,6.6739,6.6739,6.6739,0.0],["2006-02-21",6.6835,6.6835,6.6021,6.6021,2500.0],["2006-02-22",6.6021,6.6021,6.6021,6.6021,0.0],["2006-02-23",6.6978,6.6978,6.6978,6.6978,1200.0],["2006-02-24",6.6978,6.6978,6.693,6.6978,800.0],["2006-02-27",6.6883,6.6978,6.6883,6.6978,1400.0],["2006-02-28",6.8138,6.8138,6.8138,6.8138,1100.0],["2006-03-01",6.8138,6.8138,6.8138,6.8138,0.0],["2006-03-02",6.8138,6.8138,6.8138,6.8138,0.0],["2006-03-03",6.8138,6.8138,6.8138,6.8138,0.0],["2006-03-06",6.6688,6.6688,6.6253,6.6302,500.0],["2006-03-07",6.6302,6.6302,6.6302,6.6302,0.0],["2006-03-08",6.7607,6.7607,6.7607,6.7607,200.0],["2006-03-09",6.7607,6.7607,6.7607,6.7607,0.0],["2006-03-10",6.693,6.751,6.693,6.751,800.0],["2006-03-13",6.693,6.693,6.693,6.693,800.0],["2006-03-14",6.7607,6.7607,6.7607,6.7607,700.0],["2006-03-15",6.8138,6.8138,6.6447,6.7607,2900.0],["2006-03-16",6.7607,6.7607,6.6978,6.6978,2900.0],["2006-03-17",6.693,6.693,6.577,6.577,2700.0],["2006-03-20",6.577,6.577,6.577,6.577,0.0],["2006-03-21",6.5915,6.6447,6.5915,6.5915,2300.0],["2006-03-22",6.6205,6.6205,6.5722,6.5722,600.0],["2006-03-23",6.6688,6.6688,6.5963,6.5963,1100.0],["2006-03-24",6.5963,6.5963,6.5963,6.5963,0.0],["2006-03-27",6.5239,6.722,6.5239,6.722,1300.0],["2006-03-28",6.6447,6.6447,6.548,6.548,1600.0],["2006-03-29",6.548,6.548,6.548,6.548,0.0],["2006-03-30",6.6447,6.6447,6.6447,6.6447,1600.0],["2006-03-31",6.6205,6.7172,6.6205,6.6688,7000.0],["2006-04-03",6.6688,6.6785,6.6688,6.6688,5500.0],["2006-04-04",6.577,6.577,6.577,6.577,300.0],["2006-04-05",6.577,6.577,6.577,6.577,0.0],["2006-04-06",6.5577,6.5577,6.548,6.548,800.0],["2006-04-07",6.548,6.5722,6.4755,6.4997,6700.0],["2006-04-10",6.4997,6.4997,6.4997,6.4997,2500.0],["2006-04-11",6.6447,6.6447,6.6398,6.6398,500.0],["2006-04-12",6.6688,6.6688,6.5384,6.5722,3200.0],["2006-04-13",6.5722,6.5722,6.5722,6.5722,5400.0],["2006-04-17",6.5722,6.5722,6.5722,6.5722,0.0],["2006-04-18",6.5722,6.5722,6.5722,6.5722,0.0],["2006-04-19",6.577,6.577,6.577,6.577,700.0],["2006-04-20",6.6688,6.6688,6.6688,6.6688,200.0],["2006-04-21",6.6688,6.6688,6.6688,6.6688,0.0],["2006-04-24",6.6688,6.6688,6.6688,6.6688,500.0],["2006-04-25",6.5867,6.7655,6.577,6.7655,2600.0],["2006-04-26",6.7655,6.7655,6.6737,6.6737,3200.0],["2006-04-27",6.7655,6.7655,6.7655,6.7655,400.0],["2006-04-28",6.7413,6.7413,6.7413,6.7413,100.0],["2006-05-01",6.7655,6.7896,6.7655,6.7896,1500.0],["2006-05-02",6.7896,6.7896,6.7896,6.7896,0.0],["2006-05-03",6.7655,6.7655,6.7655,6.7655,500.0],["2006-05-04",6.7703,6.8621,6.7703,6.8621,1300.0],["2006-05-05",6.7896,6.8138,6.7703,6.7703,5000.0],["2006-05-08",6.7752,6.7752,6.7752,6.7752,300.0],["2006-05-09",6.7752,6.8138,6.7703,6.7993,3000.0],["2006-05-10",6.7703,6.7703,6.7703,6.7703,2000.0],["2006-05-11",6.7703,6.7703,6.7703,6.7703,0.0],["2006-05-12",6.8573,6.8621,6.7703,6.7703,7700.0],["2006-05-15",6.7703,6.7703,6.7703,6.7703,1000.0],["2006-05-16",6.7703,6.7703,6.7703,6.7703,500.0],["2006-05-17",6.809,6.809,6.7703,6.7703,3600.0],["2006-05-18",6.7703,6.8138,6.7703,6.8138,1600.0],["2006-05-19",6.7896,6.7896,6.7896,6.7896,3200.0],["2006-05-22",6.7896,6.7896,6.7896,6.7896,0.0],["2006-05-23",6.7703,6.7703,6.7703,6.7703,900.0],["2006-05-24",6.7703,6.7703,6.7703,6.7703,200.0],["2006-05-25",6.809,6.809,6.7703,6.7703,200.0],["2006-05-26",6.7703,6.7703,6.7703,6.7703,0.0],["2006-05-30",6.7703,6.7896,6.7703,6.7896,400.0],["2006-05-31",6.8336,6.8433,6.7897,6.7945,3900.0],["2006-06-01",6.8433,6.8629,6.7897,6.8629,2100.0],["2006-06-02",6.7848,6.8629,6.7848,6.8287,4900.0],["2006-06-05",6.8287,6.8287,6.8287,6.8287,0.0],["2006-06-06",6.7848,6.7848,6.7604,6.7604,1000.0],["2006-06-07",6.7604,6.7604,6.7116,6.7116,600.0],["2006-06-08",6.7116,6.7116,6.7116,6.7116,0.0],["2006-06-09",6.7116,6.7116,6.7116,6.7116,100.0],["2006-06-12",6.7116,6.7116,6.7116,6.7116,0.0],["2006-06-13",6.7164,6.7652,6.7164,6.7652,600.0],["2006-06-14",6.8629,6.8629,6.8629,6.8629,400.0],["2006-06-15",6.8629,6.8629,6.8629,6.8629,1500.0],["2006-06-16",6.8629,6.8629,6.8629,6.8629,400.0],["2006-06-19",6.7164,6.7213,6.6432,6.6432,2600.0],["2006-06-20",6.6432,6.6432,6.6432,6.6432,0.0],["2006-06-21",6.7213,6.7213,6.7213,6.7213,1300.0],["2006-06-22",6.7604,6.7604,6.7604,6.7604,500.0],["2006-06-23",6.7652,6.8336,6.7652,6.7848,5900.0],["2006-06-26",6.7848,6.7848,6.7604,6.7604,1500.0],["2006-06-27",6.7848,6.7848,6.7848,6.7848,500.0],["2006-06-28",6.736,6.7848,6.736,6.7848,2900.0],["2006-06-29",6.7604,6.7652,6.7164,6.7164,20600.0],["2006-06-30",6.8336,6.8629,6.7408,6.7799,35300.0],["2006-07-03",6.8433,6.8629,6.8433,6.8482,1600.0],["2006-07-05",6.7848,6.7848,6.7848,6.7848,1300.0],["2006-07-06",6.7848,6.8092,6.7408,6.7408,19400.0],["2006-07-07",6.7408,6.7408,6.7408,6.7408,0.0],["2006-07-10",6.8336,6.8336,6.7604,6.7604,400.0],["2006-07-11",6.7604,6.7848,6.7604,6.7848,1200.0],["2006-07-12",6.7604,6.7604,6.7604,6.7604,1500.0],["2006-07-13",6.7604,6.7604,6.7604,6.7604,0.0],["2006-07-14",6.7408,6.8336,6.7408,6.8336,700.0],["2006-07-17",6.7408,6.7457,6.7116,6.7116,4200.0],["2006-07-18",6.7116,6.7116,6.7116,6.7116,500.0],["2006-07-19",6.7116,6.7116,6.6627,6.6627,1300.0],["2006-07-20",6.6627,6.6627,6.6627,6.6627,100.0],["2006-07-21",6.6627,6.6627,6.6627,6.6627,600.0],["2006-07-24",6.6725,6.7604,6.6725,6.7116,500.0],["2006-07-25",6.7604,6.7604,6.7604,6.7604,500.0],["2006-07-26",6.8629,6.8922,6.6871,6.8922,1800.0],["2006-07-27",6.9312,6.9312,6.736,6.736,1700.0],["2006-07-28",6.736,6.9312,6.736,6.9312,700.0],["2006-07-31",6.9312,6.9312,6.7604,6.9312,500.0],["2006-08-01",6.9312,7.0093,6.7848,6.9312,17200.0],["2006-08-02",6.7945,6.8141,6.7945,6.8141,500.0],["2006-08-03",6.7848,6.8629,6.7213,6.8629,1900.0],["2006-08-04",6.7115,6.7311,6.7115,6.7311,1700.0],["2006-08-07",6.7311,6.7311,6.7311,6.7311,0.0],["2006-08-08",6.8287,6.8287,6.7652,6.7652,1700.0],["2006-08-09",6.8336,6.8336,6.7604,6.7604,1100.0],["2006-08-10",6.7701,6.7701,6.7408,6.7408,1400.0],["2006-08-11",6.7408,6.7408,6.7408,6.7408,200.0],["2006-08-14",6.736,6.736,6.7116,6.7116,900.0],["2006-08-15",6.736,6.7408,6.736,6.7408,1000.0],["2006-08-16",6.7116,6.7116,6.7116,6.7116,200.0],["2006-08-17",6.7116,6.7116,6.7116,6.7116,0.0],["2006-08-18",6.8824,6.8824,6.8824,6.8824,200.0],["2006-08-21",6.736,6.7408,6.7115,6.736,5300.0],["2006-08-22",6.736,6.7701,6.736,6.736,1900.0],["2006-08-23",6.7506,6.7652,6.7506,6.7604,3500.0],["2006-08-24",6.7652,6.7652,6.7652,6.7652,200.0],["2006-08-25",6.8824,6.8824,6.7652,6.7652,6500.0],["2006-08-28",6.7604,6.7848,6.7604,6.7604,4500.0],["2006-08-29",6.7604,6.7604,6.7604,6.7604,0.0],["2006-08-30",6.8294,6.8294,6.8294,6.8294,0.0],["2006-08-31",6.8294,6.8294,6.8294,6.8294,0.0],["2006-09-01",7.0266,7.0266,6.7554,6.7554,1200.0],["2006-09-05",6.7554,6.7554,6.7554,6.7554,2600.0],["2006-09-06",6.7554,6.7554,6.7554,6.7554,0.0],["2006-09-07",6.7554,6.7554,6.7554,6.7554,0.0],["2006-09-08",6.7554,6.7554,6.7554,6.7554,0.0],["2006-09-11",6.7801,6.785,6.7801,6.785,200.0],["2006-09-12",6.7801,6.7801,6.7801,6.7801,2600.0],["2006-09-13",6.7801,6.7801,6.7801,6.7801,0.0],["2006-09-14",6.9477,6.9576,6.9477,6.9576,300.0],["2006-09-15",7.0809,7.0809,6.785,6.785,2400.0],["2006-09-18",6.9773,6.9773,6.7801,6.8541,7300.0],["2006-09-19",6.8541,6.8541,6.8541,6.8541,0.0],["2006-09-20",6.8541,6.8541,6.8541,6.8541,0.0],["2006-09-21",6.8047,6.8146,6.8047,6.8146,600.0],["2006-09-22",6.8541,6.8541,6.8047,6.8047,76100.0],["2006-09-25",6.8097,6.8541,6.8097,6.8195,3800.0],["2006-09-26",6.8541,6.8886,6.8541,6.8639,800.0],["2006-09-27",6.8787,6.9773,6.8787,6.9773,800.0],["2006-09-28",6.8442,6.9034,6.8442,6.859,3400.0],["2006-09-29",6.859,6.859,6.859,6.859,400.0],["2006-10-02",6.8097,6.8097,6.8097,6.8097,3300.0],["2006-10-03",6.8984,6.8984,6.8984,6.8984,1500.0],["2006-10-04",6.854,6.854,6.8097,6.8097,2000.0],["2006-10-05",6.8097,6.8146,6.8097,6.8097,2800.0],["2006-10-06",6.8097,6.8097,6.8097,6.8097,800.0],["2006-10-09",6.8935,6.8935,6.8294,6.8886,10500.0],["2006-10-10",6.8146,6.8146,6.8097,6.8097,1300.0],["2006-10-11",6.8097,6.8097,6.8097,6.8097,1100.0],["2006-10-12",6.8195,6.8195,6.8097,6.8097,400.0],["2006-10-13",6.8097,6.8097,6.8097,6.8097,0.0],["2006-10-16",6.8097,6.8097,6.8097,6.8097,0.0],["2006-10-17",6.8097,6.8688,6.8097,6.8688,1700.0],["2006-10-18",6.854,6.9625,6.8097,6.8935,4600.0],["2006-10-19",6.9773,6.9773,6.8294,6.8294,1100.0],["2006-10-20",6.9773,6.9773,6.8294,6.8442,1800.0],["2006-10-23",6.8442,6.8491,6.8294,6.8294,1100.0],["2006-10-24",6.8294,6.8294,6.8294,6.8294,0.0],["2006-10-25",6.8541,6.8541,6.8343,6.8541,5100.0],["2006-10-26",6.8343,6.8541,6.8343,6.8343,3000.0],["2006-10-27",6.8343,6.8541,6.8343,6.8541,14800.0],["2006-10-30",6.8097,6.8097,6.8097,6.8097,10700.0],["2006-10-31",6.8097,6.8097,6.8097,6.8097,400.0],["2006-11-01",6.8097,6.8097,6.8097,6.8097,0.0],["2006-11-02",6.8097,6.9034,6.8097,6.9034,1900.0],["2006-11-03",6.8294,6.9083,6.8097,6.8738,12100.0],["2006-11-06",6.8097,6.8245,6.8097,6.8245,900.0],["2006-11-07",6.8245,6.8245,6.8245,6.8245,0.0],["2006-11-08",6.8097,6.8245,6.8097,6.8245,800.0],["2006-11-09",6.8245,6.8245,6.8245,6.8245,0.0],["2006-11-10",6.8146,6.8294,6.8097,6.8195,7500.0],["2006-11-13",6.8097,6.8097,6.8097,6.8097,900.0],["2006-11-14",6.8097,6.9625,6.8097,6.9625,1500.0],["2006-11-15",6.8294,6.8294,6.8294,6.8294,200.0],["2006-11-16",6.8294,6.8294,6.8097,6.8294,2800.0],["2006-11-17",6.8343,6.8541,6.8343,6.8541,200.0],["2006-11-20",6.8343,6.8343,6.8343,6.8343,1000.0],["2006-11-21",6.8343,6.859,6.8343,6.8343,3800.0],["2006-11-22",6.8787,6.8787,6.859,6.859,1000.0],["2006-11-24",6.859,6.859,6.859,6.859,0.0],["2006-11-27",6.859,6.859,6.859,6.859,0.0],["2006-11-28",6.8787,6.8787,6.8787,6.8787,1000.0],["2006-11-29",6.8538,7.0233,6.8438,7.0233,400.0],["2006-11-30",6.8937,6.8937,6.8937,6.8937,900.0],["2006-12-01",6.9036,6.9784,6.9036,6.9236,9200.0],["2006-12-04",6.8837,6.8837,6.8438,6.8787,1400.0],["2006-12-05",6.8538,6.8637,6.8538,6.8588,2600.0],["2006-12-06",6.8588,6.8588,6.8588,6.8588,0.0],["2006-12-07",6.8588,6.8588,6.8588,6.8588,0.0],["2006-12-08",6.8787,6.9734,6.8787,6.9734,2600.0],["2006-12-11",6.9734,6.9734,6.9734,6.9734,0.0],["2006-12-12",6.8787,6.9784,6.8787,6.9784,1300.0],["2006-12-13",6.9585,6.9585,6.8837,6.9036,3600.0],["2006-12-14",7.0581,7.0781,7.0532,7.0532,1100.0],["2006-12-15",7.103,7.103,6.9036,7.0282,7100.0],["2006-12-18",7.0282,7.0532,6.9834,6.9834,10000.0],["2006-12-19",6.9834,6.9834,6.8837,6.9784,9900.0],["2006-12-20",6.9784,6.9784,6.9585,6.9585,500.0],["2006-12-21",6.9036,7.0482,6.9036,7.0033,17000.0],["2006-12-22",7.0532,7.0532,6.9784,6.9784,1500.0],["2006-12-26",7.0731,7.103,7.0731,7.103,800.0],["2006-12-27",6.9884,7.0083,6.9884,7.0083,800.0],["2006-12-28",7.0532,7.0532,6.9036,6.9335,3500.0],["2006-12-29",7.0482,7.0681,6.9734,7.0681,2600.0],["2007-01-03",6.9784,7.0482,6.9784,7.0482,500.0],["2007-01-04",6.9934,6.9934,6.9485,6.9535,600.0],["2007-01-05",6.9784,7.0233,6.9286,7.0233,1800.0],["2007-01-08",7.0233,7.2825,7.0233,7.103,1500.0],["2007-01-09",7.103,7.4021,7.098,7.2924,6400.0],["2007-01-10",7.2924,7.2924,7.2924,7.2924,0.0],["2007-01-11",7.3522,7.3522,7.108,7.108,1000.0],["2007-01-12",7.2127,7.4769,7.103,7.3921,7800.0],["2007-01-16",7.5516,7.5516,7.1628,7.1628,700.0],["2007-01-17",7.1977,7.2027,7.0582,7.0582,1600.0],["2007-01-18",7.1429,7.1429,7.1429,7.1429,100.0],["2007-01-19",7.1279,7.1479,7.1279,7.1479,600.0],["2007-01-22",7.2177,7.4719,7.2177,7.4719,500.0],["2007-01-23",7.4719,7.4719,7.0582,7.0582,1500.0],["2007-01-24",7.0033,7.4619,6.9734,7.2276,7200.0],["2007-01-25",7.422,7.422,7.2675,7.2675,700.0],["2007-01-26",7.2276,7.2725,7.1728,7.2725,500.0],["2007-01-29",7.3473,7.3473,7.2924,7.3473,3300.0],["2007-01-30",7.4021,7.417,7.3024,7.3622,2700.0],["2007-01-31",7.4569,7.4769,7.3772,7.3772,700.0],["2007-02-01",7.3672,7.3672,7.1429,7.1429,5500.0],["2007-02-02",7.1429,7.1429,7.1429,7.1429,0.0],["2007-02-05",7.1529,7.1529,7.1529,7.1529,100.0],["2007-02-06",7.1529,7.1529,7.1529,7.1529,0.0],["2007-02-07",7.1479,7.2874,7.1479,7.1778,5100.0],["2007-02-08",7.123,7.2874,7.123,7.2874,2200.0],["2007-02-09",7.2725,7.2725,7.2725,7.2725,200.0],["2007-02-12",7.2575,7.2575,7.2575,7.2575,200.0],["2007-02-13",7.2675,7.422,7.1728,7.1728,3300.0],["2007-02-14",7.2077,7.4121,7.2077,7.4121,200.0],["2007-02-15",7.1977,7.1977,7.1578,7.1578,1400.0],["2007-02-16",7.2974,7.3024,7.2974,7.2974,700.0],["2007-02-20",7.3024,7.3024,7.1279,7.1628,4300.0],["2007-02-21",7.1529,7.3273,7.1479,7.3273,3700.0],["2007-02-22",7.2924,7.2924,7.2924,7.2924,200.0],["2007-02-23",7.2924,7.2924,7.2924,7.2924,0.0],["2007-02-26",7.2924,7.2924,7.0881,7.2027,5600.0],["2007-02-27",7.0781,7.2525,7.0781,7.0781,2700.0],["2007-02-28",7.1537,7.1537,7.1537,7.1537,0.0],["2007-03-01",7.1486,7.3451,7.063,7.194,6100.0],["2007-03-02",7.194,7.194,7.194,7.194,0.0],["2007-03-05",7.068,7.0932,7.0529,7.0932,1100.0],["2007-03-06",7.1285,7.3048,7.0176,7.0176,1100.0],["2007-03-07",7.0277,7.1788,7.0277,7.1083,500.0],["2007-03-08",7.2796,7.3098,7.1587,7.1587,800.0],["2007-03-09",7.1587,7.2796,7.1587,7.1788,1900.0],["2007-03-12",7.1738,7.1738,7.1285,7.1285,300.0],["2007-03-13",7.2796,7.2796,7.2796,7.2796,1300.0],["2007-03-14",7.0025,7.1285,7.0025,7.0025,11900.0],["2007-03-15",7.4509,7.4509,7.1285,7.1285,4600.0],["2007-03-16",7.4509,7.4509,7.1285,7.1285,9700.0],["2007-03-19",7.3804,7.3804,7.1134,7.1537,1500.0],["2007-03-20",7.1537,7.1537,7.1537,7.1537,0.0],["2007-03-21",7.1537,7.1788,7.1537,7.1788,600.0],["2007-03-22",7.068,7.068,7.063,7.063,300.0],["2007-03-23",7.0227,7.0277,7.0025,7.0126,7400.0],["2007-03-26",7.1788,7.1788,7.0428,7.0982,1400.0],["2007-03-27",7.0831,7.0882,7.0781,7.0781,700.0],["2007-03-28",7.0781,7.0781,7.0781,7.0781,0.0],["2007-03-29",7.0529,7.0529,7.0529,7.0529,300.0],["2007-03-30",7.0529,7.1134,7.0025,7.0025,4300.0],["2007-04-02",7.0025,7.0731,6.9118,7.068,3700.0],["2007-04-03",6.9723,6.9723,6.9723,6.9723,200.0],["2007-04-04",7.0731,7.0731,7.0731,7.0731,500.0],["2007-04-05",7.0731,7.0731,6.9874,7.0126,2200.0],["2007-04-09",7.0831,7.0831,6.9471,7.0126,1100.0],["2007-04-10",7.0126,7.0126,6.9018,6.9521,1000.0],["2007-04-11",6.9521,6.9521,6.9521,6.9521,0.0],["2007-04-12",7.0327,7.0378,6.9622,6.9622,600.0],["2007-04-13",7.0529,7.0529,7.0327,7.0327,400.0],["2007-04-16",7.0126,7.0126,6.9723,6.9723,2400.0],["2007-04-17",6.9824,7.0781,6.932,7.0076,2400.0],["2007-04-18",7.0479,7.0529,7.0479,7.0529,1400.0],["2007-04-19",6.9773,7.0529,6.9773,7.0529,11200.0],["2007-04-20",7.0277,7.0529,6.9773,6.9773,4600.0],["2007-04-23",7.0479,7.0529,6.9773,6.9773,7900.0],["2007-04-24",7.0176,7.0529,6.9773,7.0529,3500.0],["2007-04-25",7.0025,7.0327,6.9773,6.9773,10500.0],["2007-04-26",7.0176,7.0176,6.9773,6.9773,12200.0],["2007-04-27",7.0227,7.0479,6.9773,7.0277,15200.0],["2007-04-30",7.0529,7.068,7.0529,7.0529,4500.0],["2007-05-01",7.1033,7.1033,7.0529,7.0579,1000.0],["2007-05-02",7.0529,7.0529,7.0025,7.0126,1700.0],["2007-05-03",7.0529,7.0529,7.0025,7.0025,3100.0],["2007-05-04",7.068,7.068,7.0277,7.0277,2100.0],["2007-05-07",7.063,7.063,7.063,7.063,200.0],["2007-05-08",7.0277,7.0277,7.0277,7.0277,100.0],["2007-05-09",7.0277,7.0277,6.9773,6.9924,4900.0],["2007-05-10",6.9824,6.9824,6.9773,6.9773,700.0],["2007-05-11",6.9924,7.0126,6.9773,7.0126,700.0],["2007-05-14",7.0327,7.0529,7.0227,7.0529,700.0],["2007-05-15",7.1335,7.1335,6.9773,6.9773,2000.0],["2007-05-16",6.9773,7.0529,6.9773,7.0529,700.0],["2007-05-17",7.0529,7.0579,7.0529,7.0579,300.0],["2007-05-18",7.1335,7.1335,7.0378,7.0378,6400.0],["2007-05-21",6.9824,7.1134,6.9824,7.1134,1200.0],["2007-05-22",7.1839,7.1839,7.0579,7.0579,300.0],["2007-05-23",7.0529,7.1889,7.0479,7.0579,3900.0],["2007-05-24",7.0227,7.0227,7.0227,7.0227,300.0],["2007-05-25",7.0227,7.0227,7.0227,7.0227,0.0],["2007-05-29",7.1587,7.1587,7.1184,7.1184,400.0],["2007-05-30",7.1286,7.1286,7.1286,7.1286,400.0],["2007-05-31",7.2559,7.2559,7.2559,7.2559,200.0],["2007-06-01",7.2559,7.2559,7.2559,7.2559,0.0],["2007-06-04",7.1846,7.2304,7.1591,7.1591,2300.0],["2007-06-05",7.1591,7.1591,7.1591,7.1591,0.0],["2007-06-06",7.0726,7.1795,7.0726,7.0777,2900.0],["2007-06-07",7.0522,7.0675,7.0522,7.0675,900.0],["2007-06-08",7.1642,7.2355,7.1082,7.2253,3200.0],["2007-06-11",7.2253,7.2253,7.2253,7.2253,0.0],["2007-06-12",7.0777,7.2457,7.0777,7.0777,4300.0],["2007-06-13",7.2508,7.2559,7.2151,7.2304,2000.0],["2007-06-14",7.2559,7.2559,7.21,7.2253,1100.0],["2007-06-15",7.3832,7.3832,7.0777,7.0777,7400.0],["2007-06-18",7.1846,7.2202,7.0929,7.2202,700.0],["2007-06-19",7.1591,7.2253,7.154,7.1693,1400.0],["2007-06-20",7.1795,7.1795,7.1795,7.1795,1400.0],["2007-06-21",7.205,7.2202,7.1286,7.2202,10000.0],["2007-06-22",7.2253,7.2253,7.2253,7.2253,200.0],["2007-06-25",7.098,7.205,7.0777,7.0777,3100.0],["2007-06-26",7.0777,7.0777,7.0777,7.0777,100.0],["2007-06-27",7.0777,7.0777,7.0777,7.0777,400.0],["2007-06-28",7.0777,7.1999,7.0777,7.1999,1400.0],["2007-06-29",7.0878,7.1948,7.0878,7.1948,400.0],["2007-07-02",7.1948,7.1948,7.1948,7.1948,0.0],["2007-07-03",7.0878,7.0878,7.0573,7.0573,2300.0],["2007-07-05",7.0522,7.0522,7.0522,7.0522,100.0],["2007-07-06",7.0522,7.0522,7.0522,7.0522,0.0],["2007-07-09",7.0777,7.0777,7.0777,7.0777,100.0],["2007-07-10",7.1184,7.1184,7.0369,7.0369,500.0],["2007-07-11",7.1286,7.1337,7.1286,7.1286,300.0],["2007-07-12",7.1286,7.1286,7.1286,7.1286,900.0],["2007-07-13",7.1286,7.1286,7.1286,7.1286,0.0],["2007-07-16",7.0318,7.1286,6.9758,7.0471,5500.0],["2007-07-17",7.0471,7.0471,7.0471,7.0471,0.0],["2007-07-18",7.1693,7.1795,7.1693,7.1795,1100.0],["2007-07-19",7.1744,7.1744,7.1744,7.1744,100.0],["2007-07-20",7.0013,7.0522,7.0013,7.0522,200.0],["2007-07-23",6.9962,7.0267,6.9962,7.0267,400.0],["2007-07-24",6.986,6.9911,6.5328,6.8536,2900.0],["2007-07-25",6.8638,6.8638,6.8638,6.8638,100.0],["2007-07-26",6.986,6.986,6.986,6.986,100.0],["2007-07-27",6.6958,6.9249,6.6958,6.8638,5900.0],["2007-07-30",6.9249,6.9249,6.7721,6.7721,2100.0],["2007-07-31",6.7721,6.7721,6.7518,6.7518,800.0],["2007-08-01",6.9351,6.9351,6.7518,6.8231,1200.0],["2007-08-02",6.8231,6.8231,6.8231,6.8231,0.0],["2007-08-03",6.7518,6.8231,6.6754,6.7518,700.0],["2007-08-06",6.5634,6.6601,6.5074,6.5685,10300.0],["2007-08-07",6.5685,6.5685,6.5685,6.5685,0.0],["2007-08-08",6.5736,6.5939,6.4921,6.4921,2900.0],["2007-08-09",6.5583,6.5583,6.1408,6.3648,11600.0],["2007-08-10",6.3801,6.3801,6.3648,6.3648,600.0],["2007-08-13",6.431,6.431,6.3648,6.3648,700.0],["2007-08-14",6.3648,6.4157,6.3648,6.4157,200.0],["2007-08-15",6.4157,6.4157,6.4157,6.4157,1800.0],["2007-08-16",6.4157,6.5277,6.4106,6.5277,2600.0],["2007-08-17",6.4666,6.4666,6.3597,6.4615,10900.0],["2007-08-20",6.3648,6.9707,6.2375,6.9707,6600.0],["2007-08-21",7.1286,7.1948,7.1286,7.1948,2300.0],["2007-08-22",7.0777,7.205,7.0777,7.1286,3800.0],["2007-08-23",7.0777,7.0878,7.0013,7.0013,3200.0],["2007-08-24",7.154,7.1795,7.154,7.154,500.0],["2007-08-27",7.0522,7.0522,7.0522,7.0522,200.0],["2007-08-28",7.0471,7.0471,7.0267,7.0267,500.0],["2007-08-29",7.1092,7.1092,7.1092,7.1092,0.0],["2007-08-30",7.1349,7.1349,7.1349,7.1349,1200.0],["2007-08-31",7.0628,7.0731,7.0576,7.0576,600.0],["2007-09-04",7.2122,7.3307,7.2122,7.2534,300.0],["2007-09-05",7.2534,7.2534,7.2534,7.2534,0.0],["2007-09-06",7.3152,7.3152,7.207,7.207,400.0],["2007-09-07",6.9134,6.9134,6.9134,6.9134,300.0],["2007-09-10",6.9134,6.9134,6.9134,6.9134,0.0],["2007-09-11",7.207,7.2122,7.0061,7.2122,1100.0],["2007-09-12",7.2122,7.2122,6.9546,6.9546,15500.0],["2007-09-13",7.0989,7.2328,7.0216,7.2122,2900.0],["2007-09-14",7.2895,7.2895,7.2895,7.2895,1500.0],["2007-09-17",7.2895,7.2895,7.2895,7.2895,0.0],["2007-09-18",7.2895,7.2895,7.2895,7.2895,0.0],["2007-09-19",7.2895,7.2895,7.2895,7.2895,0.0],["2007-09-20",7.2895,7.2895,7.2895,7.2895,0.0],["2007-09-21",7.2122,7.2122,7.2122,7.2122,500.0],["2007-09-24",7.1658,7.2122,7.1607,7.1607,3200.0],["2007-09-25",7.2019,7.2019,7.2019,7.2019,300.0],["2007-09-26",7.1607,7.1607,7.1607,7.1607,4700.0],["2007-09-27",7.1607,7.1607,7.1607,7.1607,0.0],["2007-09-28",7.2843,7.4183,7.2122,7.3152,8100.0],["2007-10-01",7.2122,7.4131,7.1864,7.1864,4600.0],["2007-10-02",7.2637,7.2637,6.8567,7.0061,7800.0],["2007-10-03",6.8876,7.0834,6.8876,6.9701,400.0],["2007-10-04",6.9392,7.1143,6.934,7.1143,2000.0],["2007-10-05",7.0319,7.0319,7.0319,7.0319,400.0],["2007-10-08",7.0319,7.0319,7.0319,7.0319,0.0],["2007-10-09",7.0319,7.0319,7.0319,7.0319,0.0],["2007-10-10",7.0989,7.0989,7.0989,7.0989,100.0],["2007-10-11",7.0989,7.1246,7.0989,7.1246,300.0],["2007-10-12",7.0834,7.1864,7.0834,7.1864,4700.0],["2007-10-15",7.0525,7.0525,6.8413,6.8928,2700.0],["2007-10-16",6.8928,6.8928,6.8928,6.8928,0.0],["2007-10-17",7.0783,7.0783,6.9083,6.9083,1100.0],["2007-10-18",6.9031,6.9804,6.9031,6.9237,1000.0],["2007-10-19",7.0216,7.0216,7.0216,7.0216,500.0],["2007-10-22",7.0216,7.0216,6.9031,6.9031,1800.0],["2007-10-23",6.8207,6.8207,6.8207,6.8207,200.0],["2007-10-24",6.8207,6.8207,6.8207,6.8207,0.0],["2007-10-25",6.8979,7.001,6.8979,7.001,700.0],["2007-10-26",6.8516,7.001,6.8516,7.001,500.0],["2007-10-29",6.8567,6.8567,6.8207,6.8207,700.0],["2007-10-30",6.8207,6.8207,6.8207,6.8207,0.0],["2007-10-31",6.8155,6.8155,6.8104,6.8104,800.0],["2007-11-01",6.8207,6.8258,6.697,6.697,5500.0],["2007-11-02",6.7743,6.7743,6.661,6.7228,2100.0],["2007-11-05",6.7434,6.8001,6.6764,6.8001,4500.0],["2007-11-06",6.7795,6.7795,6.7743,6.7743,1100.0],["2007-11-07",6.7176,6.8413,6.7176,6.8413,500.0],["2007-11-08",6.7589,6.8722,6.6713,6.8722,1600.0],["2007-11-09",6.8722,6.8722,6.8722,6.8722,0.0],["2007-11-12",6.8722,7.0525,6.7537,6.8258,4500.0],["2007-11-13",6.8516,7.0834,6.8516,6.9134,2500.0],["2007-11-14",6.9134,6.9134,6.9134,6.9134,0.0],["2007-11-15",7.0319,7.0319,6.7949,6.9031,900.0],["2007-11-16",6.8001,6.9289,6.7743,6.7743,1500.0],["2007-11-19",6.7486,6.9546,6.7486,6.9546,3200.0],["2007-11-20",6.7486,6.9546,6.7486,6.9546,1100.0],["2007-11-21",6.9546,6.9546,6.9546,6.9546,0.0],["2007-11-23",6.7486,6.9031,6.7486,6.9031,1000.0],["2007-11-26",6.9289,6.9289,6.9289,6.9289,200.0],["2007-11-27",6.7692,6.9237,6.7537,6.7537,700.0],["2007-11-28",6.7954,6.9727,6.7798,6.785,1700.0],["2007-11-29",6.8737,6.8737,6.8737,6.8737,200.0],["2007-11-30",6.8319,7.0405,6.8319,7.0405,400.0],["2007-12-03",7.0405,7.0405,6.785,6.8737,1300.0],["2007-12-04",6.858,6.8789,6.858,6.8789,300.0],["2007-12-05",6.8632,7.2231,6.858,7.2231,5600.0],["2007-12-06",7.2231,7.2231,7.2231,7.2231,0.0],["2007-12-07",7.2231,7.2231,7.2231,7.2231,800.0],["2007-12-10",7.2231,7.2231,7.2231,7.2231,0.0],["2007-12-11",7.197,7.197,6.9832,7.0249,1700.0],["2007-12-12",7.197,7.197,6.7798,7.077,4700.0],["2007-12-13",7.2752,7.2752,6.9102,7.2491,900.0],["2007-12-14",7.2752,7.2752,6.8424,7.2439,2900.0],["2007-12-17",7.2491,7.2491,6.9623,7.1553,5500.0],["2007-12-18",7.2179,7.2491,7.2179,7.2491,600.0],["2007-12-19",7.0093,7.2439,6.978,7.2387,4000.0],["2007-12-20",6.8632,7.1866,6.8371,7.1866,2100.0],["2007-12-21",7.0979,7.1866,7.0979,7.1866,1600.0],["2007-12-24",7.2491,7.2491,6.8319,7.1605,2600.0],["2007-12-26",6.8319,7.2387,6.8319,7.2387,600.0],["2007-12-27",6.9623,6.978,6.8945,6.8945,700.0],["2007-12-28",6.8319,7.1657,6.7798,7.0562,2200.0],["2007-12-31",6.9154,7.0666,6.9154,7.0666,1200.0],["2008-01-02",6.9102,6.9727,6.9102,6.9727,1200.0],["2008-01-03",6.8319,6.978,6.8319,6.978,3000.0],["2008-01-04",6.8006,7.0927,6.8006,7.0145,1000.0],["2008-01-07",6.858,6.978,6.8319,6.8319,1600.0],["2008-01-08",6.8319,6.8319,6.8319,6.8319,0.0],["2008-01-09",6.9727,6.9727,6.8476,6.9727,600.0],["2008-01-10",6.858,6.9623,6.858,6.858,2100.0],["2008-01-11",6.9623,7.0666,6.9102,6.978,10100.0],["2008-01-14",7.0666,7.0666,7.0666,7.0666,100.0],["2008-01-15",6.8945,7.0405,6.858,7.0405,2100.0],["2008-01-16",7.0666,7.0666,6.978,6.978,1800.0],["2008-01-17",7.0614,7.0614,7.0614,7.0614,200.0],["2008-01-18",6.978,6.978,6.9623,6.9623,3700.0],["2008-01-22",6.9623,6.9623,6.9623,6.9623,0.0],["2008-01-23",6.9623,6.978,6.9623,6.978,1400.0],["2008-01-24",7.0666,7.0927,6.9102,6.9102,2800.0],["2008-01-25",7.0875,7.0875,6.9102,6.9102,700.0],["2008-01-28",6.9258,6.9258,6.8319,6.9102,1100.0],["2008-01-29",6.9102,6.9102,6.9102,6.9102,0.0],["2008-01-30",7.0875,7.0875,7.0875,7.0875,100.0],["2008-01-31",7.0405,7.0927,7.0405,7.0927,1000.0],["2008-02-01",6.9362,7.077,6.9154,7.077,1400.0],["2008-02-04",7.077,7.077,7.077,7.077,0.0],["2008-02-05",7.077,7.077,7.077,7.077,0.0],["2008-02-06",7.0718,7.0927,7.0718,7.0927,4700.0],["2008-02-07",7.0927,7.1709,7.0353,7.1709,7900.0],["2008-02-08",7.1709,7.1709,7.1709,7.1709,700.0],["2008-02-11",7.0249,7.3013,7.0249,7.1709,7500.0],["2008-02-12",7.2752,7.3274,7.2544,7.2544,16300.0],["2008-02-13",7.2752,7.3274,7.2752,7.3274,1500.0],["2008-02-14",7.3274,7.3274,7.3274,7.3274,500.0],["2008-02-15",7.3065,7.3065,7.27,7.27,300.0],["2008-02-19",7.27,7.27,7.0405,7.27,2600.0],["2008-02-20",7.2752,7.2752,7.2752,7.2752,100.0],["2008-02-21",7.0979,7.3795,7.0979,7.3795,1800.0],["2008-02-22",7.3795,7.3795,7.3795,7.3795,0.0],["2008-02-25",7.3013,7.3013,7.3013,7.3013,100.0],["2008-02-26",7.1031,7.3013,7.0405,7.2961,1300.0],["2008-02-27",7.1325,7.3594,7.0745,7.3594,1000.0],["2008-02-28",7.3594,7.3594,7.3594,7.3594,0.0],["2008-02-29",7.1747,7.3752,7.1747,7.3752,300.0],["2008-03-03",7.3752,7.3752,7.3752,7.3752,0.0],["2008-03-04",7.3594,7.3594,7.3594,7.3594,100.0],["2008-03-05",7.1959,7.3383,7.1959,7.3383,200.0],["2008-03-06",7.3383,7.3383,7.3383,7.3383,0.0],["2008-03-07",7.3541,7.3541,7.3541,7.3541,100.0],["2008-03-10",7.3594,7.3594,7.3594,7.3594,300.0],["2008-03-11",7.3594,7.3594,7.3594,7.3594,300.0],["2008-03-12",7.3594,7.3594,7.3594,7.3594,0.0],["2008-03-13",7.3541,7.3541,7.3541,7.3541,300.0],["2008-03-14",7.3488,7.3488,7.18,7.3488,4400.0],["2008-03-17",7.3858,7.3858,7.1748,7.3858,800.0],["2008-03-18",7.1747,7.333,7.1747,7.2539,900.0],["2008-03-19",7.0481,7.2539,7.0481,7.2539,300.0],["2008-03-20",7.0481,7.2486,7.0481,7.2328,500.0],["2008-03-24",7.0956,7.4121,7.0956,7.4121,1400.0],["2008-03-25",7.3858,7.4121,7.1642,7.4121,1800.0],["2008-03-26",7.2539,7.4069,7.2539,7.4069,800.0],["2008-03-27",7.1325,7.4121,7.1325,7.4121,1800.0],["2008-03-28",7.1642,7.4913,7.1642,7.4913,800.0],["2008-03-31",7.4913,7.4913,7.4913,7.4913,100.0],["2008-04-01",7.1325,7.4385,7.1273,7.4385,1200.0],["2008-04-02",7.4702,7.4702,7.4702,7.4702,100.0],["2008-04-03",7.4385,7.4913,7.4385,7.4913,1000.0],["2008-04-04",7.4913,7.4913,7.1853,7.1853,1200.0],["2008-04-07",7.4702,7.4702,7.4702,7.4702,100.0],["2008-04-08",7.4702,7.4702,7.4702,7.4702,100.0],["2008-04-09",7.4913,7.4913,7.1273,7.1273,3100.0],["2008-04-10",7.3752,7.5177,7.3752,7.5177,5500.0],["2008-04-11",7.5177,7.5177,7.5177,7.5177,100.0],["2008-04-14",7.5177,7.5177,7.5177,7.5177,500.0],["2008-04-15",7.4913,7.5177,7.0903,7.5124,7600.0],["2008-04-16",7.1273,7.5124,7.1273,7.5124,22000.0],["2008-04-17",7.1747,7.5124,7.1747,7.5124,500.0],["2008-04-18",7.4913,7.4913,7.1273,7.486,500.0],["2008-04-21",7.4069,7.4069,7.4069,7.4069,100.0],["2008-04-22",7.4807,7.486,7.4807,7.486,200.0],["2008-04-23",7.1642,7.4596,7.1537,7.4544,800.0],["2008-04-24",7.4702,7.4702,7.4702,7.4702,100.0],["2008-04-25",7.428,7.4385,7.428,7.4385,200.0],["2008-04-28",7.1958,7.4121,7.1958,7.4121,500.0],["2008-04-29",7.3066,7.4385,7.3066,7.4385,400.0],["2008-04-30",7.2222,7.3858,6.9796,7.3805,6100.0],["2008-05-01",7.3066,7.3066,7.3066,7.3066,300.0],["2008-05-02",7.4596,7.4596,7.18,7.4544,600.0],["2008-05-05",7.2539,7.4121,7.2539,7.4121,400.0],["2008-05-06",7.486,7.486,7.486,7.486,200.0],["2008-05-07",7.3119,7.5124,7.3119,7.5124,5500.0],["2008-05-08",7.4913,7.5071,7.4649,7.4649,400.0],["2008-05-09",7.4649,7.4807,7.2064,7.4807,1300.0],["2008-05-12",7.4807,7.4807,7.4807,7.4807,100.0],["2008-05-13",7.4491,7.4649,7.4491,7.4649,400.0],["2008-05-14",7.4385,7.4649,7.4385,7.4649,200.0],["2008-05-15",7.2064,7.4649,7.2064,7.4649,300.0],["2008-05-16",7.333,7.3858,7.333,7.3858,300.0],["2008-05-19",7.333,7.3594,7.333,7.3594,200.0],["2008-05-20",7.3805,7.3858,7.3805,7.3858,300.0],["2008-05-21",7.3858,7.3858,7.3858,7.3858,200.0],["2008-05-22",7.4121,7.4121,7.1906,7.3805,1900.0],["2008-05-23",7.4016,7.4649,7.3963,7.3963,1200.0],["2008-05-27",7.4491,7.5177,7.3594,7.5177,2200.0],["2008-05-28",7.603,7.603,7.603,7.603,200.0],["2008-05-29",7.5763,7.5977,7.5763,7.5977,200.0],["2008-05-30",7.5763,7.5977,7.5763,7.5977,400.0],["2008-06-02",7.5497,7.5497,7.5497,7.5497,200.0],["2008-06-03",7.5497,7.5497,7.2349,7.5443,700.0],["2008-06-04",7.2402,7.5497,7.2135,7.5443,2500.0],["2008-06-05",7.5283,7.5497,7.5283,7.5497,700.0],["2008-06-06",7.5497,7.5497,7.5497,7.5497,800.0],["2008-06-09",7.2882,7.5497,7.1228,7.5443,1600.0],["2008-06-10",7.4643,7.4643,7.4643,7.4643,100.0],["2008-06-11",7.4856,7.4963,7.4856,7.4963,300.0],["2008-06-12",7.539,7.539,7.2562,7.4856,1000.0],["2008-06-13",7.587,7.587,7.1122,7.5657,4000.0],["2008-06-16",7.555,7.5764,7.523,7.5764,2400.0],["2008-06-17",7.5497,7.5764,7.5497,7.5764,200.0],["2008-06-18",7.1228,7.5764,7.1228,7.4696,1000.0],["2008-06-19",7.2189,7.4056,7.1335,7.4056,1300.0],["2008-06-20",7.1815,7.4323,7.1815,7.4163,900.0],["2008-06-23",7.3629,7.5764,7.1228,7.5764,900.0],["2008-06-24",7.5657,7.5657,7.5657,7.5657,100.0],["2008-06-25",7.523,7.5764,7.4696,7.5764,900.0],["2008-06-26",7.3363,7.5497,7.3363,7.5497,6000.0],["2008-06-27",7.3576,7.4696,7.3576,7.4696,600.0],["2008-06-30",7.5764,7.5764,7.0962,7.5443,800.0],["2008-07-01",7.0962,7.5497,7.0962,7.5497,500.0],["2008-07-02",7.4696,7.5497,7.4536,7.5497,1200.0],["2008-07-03",7.2456,7.5497,7.2029,7.4536,2900.0],["2008-07-07",7.443,7.4483,7.2082,7.4323,1400.0],["2008-07-08",7.4696,7.4696,7.2082,7.4056,2700.0],["2008-07-09",7.4216,7.4216,7.4216,7.4216,100.0],["2008-07-10",7.4696,7.5337,7.4163,7.491,700.0],["2008-07-11",7.2189,7.4643,7.2082,7.4643,2200.0],["2008-07-14",7.3896,7.4536,7.2082,7.2082,2500.0],["2008-07-15",7.2082,7.3469,7.0108,7.3469,2000.0],["2008-07-16",7.3096,7.3096,7.3096,7.3096,100.0],["2008-07-17",7.4163,7.4643,7.2029,7.2082,1800.0],["2008-07-18",7.1335,7.5283,7.0055,7.2135,1500.0],["2008-07-21",7.2135,7.2135,7.2135,7.2135,0.0],["2008-07-22",7.2562,7.2989,7.2349,7.2349,1100.0],["2008-07-23",7.1762,7.2882,7.1122,7.1122,700.0],["2008-07-24",7.4696,7.4696,7.4163,7.4163,400.0],["2008-07-25",7.5283,7.5283,7.459,7.5177,400.0],["2008-07-28",7.3096,7.4376,7.3096,7.4376,200.0],["2008-07-29",7.1175,7.5337,7.1175,7.5337,600.0],["2008-07-30",7.2082,7.4003,7.2082,7.4003,400.0],["2008-07-31",7.1388,7.507,7.1388,7.411,700.0],["2008-08-01",7.411,7.411,7.411,7.411,0.0],["2008-08-04",7.491,7.491,7.3896,7.4643,600.0],["2008-08-05",7.4536,7.4696,7.4536,7.4696,600.0],["2008-08-06",7.5123,7.5337,7.5123,7.5337,700.0],["2008-08-07",7.523,7.571,7.3363,7.4536,6500.0],["2008-08-08",7.4696,7.4696,7.4536,7.4536,400.0],["2008-08-11",7.4696,7.4696,7.4696,7.4696,500.0],["2008-08-12",7.4696,7.4696,7.1548,7.4696,400.0],["2008-08-13",7.2189,7.5657,7.2189,7.5657,2700.0],["2008-08-14",7.5337,7.5337,7.1442,7.4803,1700.0],["2008-08-15",7.5337,7.5603,7.411,7.4696,1100.0],["2008-08-18",7.5283,7.571,7.4643,7.5657,1700.0],["2008-08-19",7.4856,7.4856,7.4696,7.4696,2100.0],["2008-08-20",7.4696,7.4696,7.4696,7.4696,0.0],["2008-08-21",7.4696,7.4696,7.4696,7.4696,0.0],["2008-08-22",7.4696,7.4696,7.4696,7.4696,3200.0],["2008-08-25",7.523,7.523,7.523,7.523,100.0],["2008-08-26",7.4643,7.4643,7.4643,7.4643,200.0],["2008-08-27",7.5507,7.5561,7.3186,7.351,4300.0],["2008-08-28",7.5291,7.5399,7.2646,7.2646,700.0],["2008-08-29",7.2592,7.5183,7.2106,7.2214,1400.0],["2008-09-02",7.2214,7.2214,7.2214,7.2214,0.0],["2008-09-03",7.2214,7.2214,7.2214,7.2214,0.0],["2008-09-04",7.1189,7.4859,7.0595,7.2862,2600.0],["2008-09-05",7.3618,7.3618,7.3618,7.3618,100.0],["2008-09-08",7.1783,7.1783,7.1513,7.1513,200.0],["2008-09-09",7.1567,7.1621,7.1297,7.1297,2000.0],["2008-09-10",7.3294,7.3294,7.0703,7.0757,4400.0],["2008-09-11",7.0271,7.1783,7.0271,7.0811,3100.0],["2008-09-12",7.1243,7.1243,7.1135,7.1135,1800.0],["2008-09-15",7.2862,7.2862,7.1243,7.1243,15200.0],["2008-09-16",7.2592,7.2592,7.0217,7.0217,900.0],["2008-09-17",7.0973,7.2592,6.7735,7.0163,2600.0],["2008-09-18",7.0703,7.0703,6.9462,6.9462,900.0],["2008-09-19",7.0433,7.0433,7.0433,7.0433,100.0],["2008-09-22",6.8814,6.8814,6.8814,6.8814,1500.0],["2008-09-23",6.8652,6.8706,6.8652,6.8706,200.0],["2008-09-24",6.8652,6.8652,6.3957,6.6116,1800.0],["2008-09-25",6.6925,6.8005,6.4766,6.8005,1800.0],["2008-09-26",6.4766,6.7411,6.4766,6.7411,900.0],["2008-09-29",6.4119,6.7141,6.4119,6.4982,2300.0],["2008-09-30",6.2068,6.2068,5.5321,5.9153,9200.0],["2008-10-01",5.8505,6.4766,5.829,5.8937,5300.0],["2008-10-02",5.829,6.3633,5.829,6.3633,5200.0],["2008-10-03",6.4496,6.4496,6.0718,6.4119,1400.0],["2008-10-06",6.4442,6.4442,4.6416,5.2353,15900.0],["2008-10-07",5.3972,5.3972,4.8143,4.8791,32500.0],["2008-10-08",4.8845,5.3918,4.8845,5.1273,27700.0],["2008-10-09",5.1813,5.2892,4.8575,5.2892,8400.0],["2008-10-10",4.8629,6.4065,4.8629,5.9369,6400.0],["2008-10-13",5.9639,6.2068,5.5375,6.2014,2200.0],["2008-10-14",6.2122,6.6385,5.7156,5.7318,3900.0],["2008-10-15",5.7318,5.7318,5.7318,5.7318,0.0],["2008-10-16",6.4226,6.4226,5.694,5.694,3000.0],["2008-10-17",6.3687,6.3687,5.9531,6.2122,400.0],["2008-10-20",6.2122,6.3957,6.2122,6.3957,600.0],["2008-10-21",6.3957,6.3957,5.9693,6.3633,1200.0],["2008-10-22",6.2068,6.3633,6.2068,6.3633,600.0],["2008-10-23",5.9423,6.9084,5.9423,6.9084,200.0],["2008-10-24",5.9369,6.7465,5.9369,6.7465,200.0],["2008-10-27",5.9369,6.7141,5.9369,6.7141,300.0],["2008-10-28",6.7195,6.7195,5.9477,6.6871,900.0],["2008-10-29",5.9693,6.6385,5.9693,6.6385,400.0],["2008-10-30",5.9639,6.6385,5.9639,6.2931,500.0],["2008-10-31",5.9531,6.9084,5.9531,6.9084,9500.0],["2008-11-03",6.0448,6.8814,5.9639,6.7465,2600.0],["2008-11-04",5.9801,6.7465,5.9801,6.7465,300.0],["2008-11-05",6.5306,6.5306,6.4766,6.4766,800.0],["2008-11-06",5.9963,6.7411,5.9693,6.0017,500.0],["2008-11-07",6.7411,6.7411,6.7411,6.7411,100.0],["2008-11-10",6.7411,6.7411,6.7411,6.7411,0.0],["2008-11-11",6.7411,6.7411,6.7411,6.7411,0.0],["2008-11-12",5.9693,6.6925,5.9693,6.6925,400.0],["2008-11-13",6.7411,6.7411,6.7411,6.7411,100.0],["2008-11-14",6.8436,6.8436,6.8436,6.8436,100.0],["2008-11-17",5.9963,6.7465,5.9855,6.6871,2500.0],["2008-11-18",6.6277,6.6331,6.6223,6.6223,400.0],["2008-11-19",6.5684,6.5684,6.5684,6.5684,100.0],["2008-11-20",6.0556,6.5792,5.3648,5.8236,5500.0],["2008-11-21",5.802,6.2391,5.4242,6.2391,700.0],["2008-11-24",5.802,5.9639,5.802,5.9639,1800.0],["2008-11-25",6.6871,6.6871,6.6331,6.6331,200.0],["2008-11-26",5.7102,6.3687,5.5753,6.2068,1000.0],["2008-11-28",6.7845,6.7845,5.5524,6.5107,500.0],["2008-12-01",6.3354,6.3519,6.3354,6.3519,200.0],["2008-12-02",6.0233,6.6092,6.0233,6.6092,800.0],["2008-12-03",6.0398,6.2971,6.0233,6.2971,1300.0],["2008-12-04",6.2971,6.5654,6.0233,6.538,600.0],["2008-12-05",6.538,6.538,6.538,6.538,0.0],["2008-12-08",6.538,6.538,6.538,6.538,0.0],["2008-12-09",6.5107,6.5107,6.5107,6.5107,200.0],["2008-12-10",5.7769,6.5271,5.536,6.2697,2400.0],["2008-12-11",6.2697,6.2697,5.6838,5.8864,300.0],["2008-12-12",6.0507,6.0507,5.9686,5.9686,800.0],["2008-12-15",6.0069,6.1328,5.7495,5.87,4300.0],["2008-12-16",6.33,6.33,5.8864,5.8864,2400.0],["2008-12-17",5.8864,5.8864,5.8864,5.8864,0.0],["2008-12-18",5.8043,6.1109,5.5469,6.1109,2500.0],["2008-12-19",5.5579,6.2643,5.5579,5.6291,2300.0],["2008-12-22",5.64,5.64,5.64,5.64,100.0],["2008-12-23",6.1821,6.1821,5.7112,5.7112,700.0],["2008-12-24",5.7112,5.7112,5.7112,5.7112,0.0],["2008-12-26",5.7112,5.7112,5.7112,5.7112,0.0],["2008-12-29",5.7112,5.7112,5.5579,5.5579,1600.0],["2008-12-30",5.6126,5.6126,5.6126,5.6126,3000.0],["2008-12-31",5.5579,6.1274,5.5031,6.1274,1200.0],["2009-01-02",6.2533,6.2533,6.1657,6.1657,200.0],["2009-01-05",6.1657,6.1657,6.1657,6.1657,0.0],["2009-01-06",5.8262,5.8262,5.64,5.64,200.0],["2009-01-07",5.6126,5.6126,5.202,5.4593,1900.0],["2009-01-08",5.4703,5.7879,5.4703,5.7879,700.0],["2009-01-09",5.421,5.4757,5.0924,5.4593,4600.0],["2009-01-12",5.2348,5.5305,5.2348,5.4593,5800.0],["2009-01-13",5.9083,5.9083,5.7988,5.8371,800.0],["2009-01-14",5.7988,6.215,5.7988,6.215,4200.0],["2009-01-15",6.2752,6.2752,6.2424,6.2424,300.0],["2009-01-16",5.7495,5.7495,5.7495,5.7495,300.0],["2009-01-20",5.5305,5.5305,5.3662,5.3662,400.0],["2009-01-21",5.3662,5.64,5.3662,5.4484,1200.0],["2009-01-22",5.4922,5.5305,5.4922,5.5305,200.0],["2009-01-23",5.4538,5.4538,5.4538,5.4538,400.0],["2009-01-26",5.881,5.881,5.881,5.881,100.0],["2009-01-27",5.881,5.9248,5.5798,5.9248,2900.0],["2009-01-28",5.9248,5.9248,5.9248,5.9248,0.0],["2009-01-29",5.4703,6.2862,5.4648,6.2752,700.0],["2009-01-30",5.7057,6.2533,5.7057,6.1274,600.0],["2009-02-02",5.4758,6.2424,5.4758,5.7057,2200.0],["2009-02-03",5.6072,5.766,5.4867,5.5086,900.0],["2009-02-04",5.7495,5.7495,5.5305,5.5305,7900.0],["2009-02-05",5.5305,5.5305,5.5305,5.5305,0.0],["2009-02-06",5.4757,5.4757,5.4757,5.4757,700.0],["2009-02-09",5.5524,5.5524,5.5415,5.5415,400.0],["2009-02-10",5.5305,5.5305,5.4538,5.4538,200.0],["2009-02-11",6.1,6.1,5.5031,5.5031,600.0],["2009-02-12",5.4757,5.4757,5.4757,5.4757,100.0],["2009-02-13",5.4757,5.4757,5.4757,5.4757,200.0],["2009-02-17",5.5031,5.5031,4.5558,5.0979,7800.0],["2009-02-18",4.9282,5.2512,4.8515,5.2512,500.0],["2009-02-19",5.7057,5.7057,5.7057,5.7057,100.0],["2009-02-20",4.8406,5.4484,4.8406,5.4484,300.0],["2009-02-23",5.4484,5.4484,4.9391,4.9391,500.0],["2009-02-24",4.8351,4.857,4.7146,4.857,3100.0],["2009-02-25",4.7984,4.9658,4.7984,4.8486,6300.0],["2009-02-26",4.8486,4.8486,4.8486,4.8486,0.0],["2009-02-27",4.7426,5.0216,4.7426,5.0216,2500.0],["2009-03-02",5.0216,5.0216,5.0216,5.0216,0.0],["2009-03-03",4.7482,4.9881,4.7482,4.8263,2000.0],["2009-03-04",4.7538,4.91,4.7426,4.91,6900.0],["2009-03-05",4.9323,4.9323,4.8821,4.8821,1000.0],["2009-03-06",5.0216,5.3452,4.7426,5.2671,3400.0],["2009-03-09",5.2671,5.2671,5.2671,5.2671,0.0],["2009-03-10",5.3452,5.3452,5.189,5.189,800.0],["2009-03-11",5.4122,5.4122,5.4122,5.4122,100.0],["2009-03-12",5.0997,5.401,5.0941,5.2169,1600.0],["2009-03-13",5.295,5.5795,5.0997,5.5516,5500.0],["2009-03-16",5.5795,5.8585,5.3787,5.3787,1400.0],["2009-03-17",5.8306,5.8306,5.0216,5.6074,900.0],["2009-03-18",5.6074,5.6074,5.6074,5.6074,0.0],["2009-03-19",5.3061,5.4958,5.3061,5.4958,1000.0],["2009-03-20",5.3898,5.8585,5.3898,5.8585,1600.0],["2009-03-23",5.8585,5.9143,5.8585,5.8585,1100.0],["2009-03-24",5.9143,5.9143,5.9143,5.9143,100.0],["2009-03-25",5.5516,5.8864,5.5516,5.8864,300.0],["2009-03-26",5.8864,5.8864,5.8864,5.8864,0.0],["2009-03-27",5.334,5.8864,4.7817,5.8864,3300.0],["2009-03-30",5.9422,5.9422,5.8529,5.8529,200.0],["2009-03-31",5.334,5.3787,5.334,5.3675,800.0],["2009-04-01",5.5237,5.5237,5.4958,5.4958,400.0],["2009-04-02",5.3117,5.8362,5.3061,5.6911,1200.0],["2009-04-03",5.7971,5.8418,5.4345,5.8418,1500.0],["2009-04-06",5.8418,5.8418,5.8418,5.8418,0.0],["2009-04-07",5.8418,5.8418,5.8418,5.8418,0.0],["2009-04-08",5.8362,6.0538,5.8362,5.8976,2300.0],["2009-04-09",6.1375,6.1375,5.68,5.9645,1900.0],["2009-04-13",5.8474,5.8474,5.8474,5.8474,100.0],["2009-04-14",5.7246,5.7971,5.613,5.719,900.0],["2009-04-15",5.719,5.719,5.719,5.719,0.0],["2009-04-16",5.6688,5.8864,5.5851,5.6074,3300.0],["2009-04-17",5.8529,6.0873,5.7134,5.9143,2000.0],["2009-04-20",5.613,6.0538,5.613,5.6353,5600.0],["2009-04-21",5.9199,6.1208,5.8362,5.9255,17200.0],["2009-04-22",5.9255,6.065,5.6744,6.0203,17100.0],["2009-04-23",6.1152,6.3774,6.1152,6.3774,2400.0],["2009-04-24",6.1319,6.2602,6.1152,6.2156,2400.0],["2009-04-27",5.9701,6.1877,5.9701,6.1877,700.0],["2009-04-28",6.2547,6.2547,6.1375,6.1375,1000.0],["2009-04-29",6.0817,6.2156,6.0315,6.1431,2200.0],["2009-04-30",6.1096,6.1096,5.9701,5.9701,5300.0],["2009-05-01",6.1319,6.3049,6.1319,6.3049,400.0],["2009-05-04",5.9868,6.1431,5.9868,6.1431,900.0],["2009-05-05",6.316,6.3328,6.1933,6.1933,2100.0],["2009-05-06",6.1431,6.2212,6.1263,6.2212,700.0],["2009-05-07",6.0705,6.1765,6.0705,6.1765,300.0],["2009-05-08",6.0538,6.0929,6.0538,6.0929,500.0],["2009-05-11",6.104,6.2379,6.065,6.2379,3300.0],["2009-05-12",6.4165,6.4165,6.2435,6.3663,1500.0],["2009-05-13",6.4165,6.5002,6.2714,6.4834,4100.0],["2009-05-14",6.4946,6.6899,6.4946,6.6397,1000.0],["2009-05-15",6.6954,6.913,6.4165,6.701,5900.0],["2009-05-18",6.874,6.9242,6.3328,6.7345,8800.0],["2009-05-19",6.6954,6.6954,6.5448,6.662,4100.0],["2009-05-20",6.6843,7.7779,6.662,7.298,65200.0],["2009-05-21",7.298,7.7556,7.0023,7.3538,25400.0],["2009-05-22",7.0023,7.8058,6.8907,7.3985,27800.0],["2009-05-26",7.4877,7.6719,7.2813,7.2813,3400.0],["2009-05-27",7.4537,7.6288,7.2446,7.2785,2500.0],["2009-05-28",7.2107,7.5158,7.2107,7.5158,11600.0],["2009-05-29",7.4311,7.6853,7.3406,7.6853,6400.0],["2009-06-01",7.5949,7.5949,7.3745,7.5158,1600.0],["2009-06-02",7.4989,7.5102,7.4706,7.4932,3600.0],["2009-06-03",7.4593,7.5158,7.4593,7.5102,13000.0],["2009-06-04",7.4932,7.6119,7.4819,7.6119,6800.0],["2009-06-05",7.5215,7.6062,7.5215,7.6062,1800.0],["2009-06-08",7.578,7.6288,7.578,7.6288,2300.0],["2009-06-09",7.6288,7.6853,7.6288,7.6797,5500.0],["2009-06-10",7.6853,7.7701,7.6119,7.7701,12000.0],["2009-06-11",7.7701,7.7984,7.7645,7.7984,11100.0],["2009-06-12",7.7984,7.8266,7.5723,7.8266,7100.0],["2009-06-15",7.9001,7.9622,7.6175,7.9622,7000.0],["2009-06-16",7.9001,7.9001,7.578,7.8549,25200.0],["2009-06-17",7.7419,7.9001,7.5723,7.9001,6900.0],["2009-06-18",7.6684,7.9001,7.5158,7.6571,24300.0],["2009-06-19",7.7475,7.9396,7.5723,7.9396,25900.0],["2009-06-22",7.8831,7.8831,7.4593,7.6627,38100.0],["2009-06-23",7.7588,7.7871,7.4085,7.4085,19600.0],["2009-06-24",7.561,7.6684,7.3971,7.4763,20300.0],["2009-06-25",7.5102,7.8888,7.3915,7.6006,29900.0],["2009-06-26",7.6627,8.9399,7.4197,8.9342,1102100.0],["2009-06-29",8.3352,8.4821,8.0188,8.1092,65600.0],["2009-06-30",8.1431,8.1939,7.917,8.0075,25200.0],["2009-07-01",8.1374,8.5669,7.9905,8.5669,25000.0],["2009-07-02",8.6065,8.6178,7.7758,8.4539,19300.0],["2009-07-06",8.4934,9.0416,7.9509,9.0133,56000.0],["2009-07-07",8.8721,8.8721,8.1939,8.4991,27400.0],["2009-07-08",8.5952,8.759,8.1318,8.5443,25000.0],["2009-07-09",8.5952,8.7534,7.9283,8.273,8200.0],["2009-07-10",8.1939,8.5839,8.1939,8.4369,10700.0],["2009-07-13",8.5612,8.7647,8.1092,8.7647,13200.0],["2009-07-14",8.7138,8.9681,8.3974,8.7929,23500.0],["2009-07-15",8.8834,8.8834,8.4143,8.8834,24400.0],["2009-07-16",8.8494,8.9003,8.5556,8.7986,29500.0],["2009-07-17",8.8438,8.8438,8.4934,8.516,11900.0],["2009-07-20",8.5499,8.6799,8.2561,8.6008,29300.0],["2009-07-21",8.6178,8.759,8.273,8.7025,49300.0],["2009-07-22",8.6969,9.0416,8.5952,9.0416,20000.0],["2009-07-23",8.9738,9.5728,8.7929,9.5445,46400.0],["2009-07-24",9.488,9.6914,9.375,9.5897,37000.0],["2009-07-27",9.618,9.748,9.3354,9.748,10100.0],["2009-07-28",9.7027,10.1153,9.6123,10.0305,33700.0],["2009-07-29",10.0362,10.0588,9.8723,9.9627,20700.0],["2009-07-30",10.0192,10.1718,9.9683,10.1718,10800.0],["2009-07-31",10.1322,10.1718,9.974,10.0023,14600.0],["2009-08-03",10.0305,10.0305,9.1998,10.0023,13900.0],["2009-08-04",9.8949,9.9288,9.6632,9.861,3400.0],["2009-08-05",9.8892,9.8892,9.3693,9.4993,23900.0],["2009-08-06",9.5728,9.5728,9.1037,9.1037,28500.0],["2009-08-07",9.1772,9.6123,8.8212,9.5445,43900.0],["2009-08-10",9.5784,9.5784,8.7647,9.4428,11100.0],["2009-08-11",9.2959,9.2959,9.0698,9.0698,7700.0],["2009-08-12",8.9455,9.5615,8.9399,9.5502,14400.0],["2009-08-13",9.5219,9.5445,9.2507,9.505,15300.0],["2009-08-14",9.5163,9.5163,9.0416,9.4259,43200.0],["2009-08-17",8.9851,9.2507,8.9851,9.115,8500.0],["2009-08-18",9.1377,9.4372,9.0303,9.1433,6800.0],["2009-08-19",9.0924,9.4372,8.8721,9.3976,16800.0],["2009-08-20",8.9907,9.4089,8.9907,9.4089,14300.0],["2009-08-21",9.4937,9.4937,8.9964,9.4937,20800.0],["2009-08-24",9.0981,9.4767,8.9003,9.2902,13600.0],["2009-08-25",9.2563,9.4937,9.2563,9.4937,4200.0],["2009-08-26",9.4937,9.5502,9.3298,9.4654,24600.0],["2009-08-27",9.5824,9.5881,9.337,9.5881,5200.0],["2009-08-28",9.531,9.531,9.1658,9.1658,5300.0],["2009-08-31",9.1201,9.5482,8.9889,9.0003,15400.0],["2009-09-01",8.9889,9.2457,8.7206,8.7263,10500.0],["2009-09-02",8.7491,8.7891,8.5665,8.7891,5000.0],["2009-09-03",8.675,8.7834,8.5722,8.7834,8700.0],["2009-09-04",8.6122,9.1315,8.5779,9.1144,46500.0],["2009-09-08",9.103,9.1201,8.675,9.0174,16200.0],["2009-09-09",8.8348,9.1315,8.8348,9.1315,11700.0],["2009-09-10",9.0916,9.103,8.675,9.103,7900.0],["2009-09-11",9.103,9.1487,8.966,9.0459,7200.0],["2009-09-14",8.8005,9.0745,8.8005,8.9432,12800.0],["2009-09-15",8.966,9.1315,8.966,9.1315,4100.0],["2009-09-16",9.1144,9.1315,8.9889,9.1144,2900.0],["2009-09-17",9.1258,9.1315,9.0003,9.1315,4600.0],["2009-09-18",9.0973,9.5139,9.0973,9.5139,52500.0],["2009-09-21",9.4683,9.6737,9.1601,9.6052,5600.0],["2009-09-22",9.6737,9.6737,9.297,9.5253,5400.0],["2009-09-23",9.2628,9.5653,9.2571,9.5139,4200.0],["2009-09-24",9.1886,10.1303,9.1715,9.5824,12400.0],["2009-09-25",9.6052,10.273,9.6052,10.273,11900.0],["2009-09-28",10.273,10.273,9.9819,10.2559,19800.0],["2009-09-29",10.273,10.273,10.0276,10.1874,1800.0],["2009-09-30",9.9648,10.1474,9.6566,9.7993,14500.0],["2009-10-01",9.8278,10.2501,9.7023,9.7993,14000.0],["2009-10-02",9.7822,9.9876,9.765,9.7936,10500.0],["2009-10-05",9.8335,9.8335,9.5539,9.7137,7200.0],["2009-10-06",9.8392,10.0618,9.4283,10.0447,6700.0],["2009-10-07",9.1829,10.0276,9.1829,9.9134,27900.0],["2009-10-08",9.902,10.1132,9.8849,9.9305,7200.0],["2009-10-09",9.9591,10.2673,9.9591,10.2616,4900.0],["2009-10-12",10.2045,10.2045,9.7365,9.8278,20100.0],["2009-10-13",9.8792,10.0447,9.8792,9.942,4600.0],["2009-10-14",9.9591,10.0333,9.8792,10.0333,2800.0],["2009-10-15",9.6509,10.273,9.6509,10.273,89300.0],["2009-10-16",10.2216,10.2673,9.9705,10.1645,10800.0],["2009-10-19",10.2045,10.4956,10.0904,10.41,3600.0],["2009-10-20",10.4442,10.6953,10.2844,10.2844,5700.0],["2009-10-21",10.3814,10.6668,10.2159,10.273,9500.0],["2009-10-22",10.2559,10.2559,9.8564,9.999,8100.0],["2009-10-23",9.9363,10.2045,9.4283,9.5653,10700.0],["2009-10-26",9.5824,9.9134,9.143,9.4454,15700.0],["2009-10-27",9.4226,9.4454,9.2457,9.2628,5600.0],["2009-10-28",9.1372,9.2628,9.0745,9.1315,6700.0],["2009-10-29",9.1943,10.0618,9.0973,9.9363,17300.0],["2009-10-30",9.8678,10.136,9.006,9.0288,26300.0],["2009-11-02",9.0402,9.5995,9.0402,9.2856,9500.0],["2009-11-03",9.474,9.474,8.5665,8.8918,31500.0],["2009-11-04",8.8975,8.966,8.2812,8.4238,21100.0],["2009-11-05",8.4809,8.6122,8.4295,8.5836,10200.0],["2009-11-06",8.441,8.7834,8.4238,8.7663,10200.0],["2009-11-09",8.8119,9.0231,8.8119,8.9946,8700.0],["2009-11-10",8.9546,9.1829,8.5094,8.675,13600.0],["2009-11-11",8.7492,9.1315,8.732,8.8062,9400.0],["2009-11-12",8.5608,8.9375,8.5037,8.5836,9700.0],["2009-11-13",8.6179,9.1886,8.5608,8.8233,8600.0],["2009-11-16",8.869,9.0802,8.7092,9.0003,11200.0],["2009-11-17",8.9603,9.1829,8.9603,9.1829,5500.0],["2009-11-18",9.1601,9.7251,8.8348,9.5025,9000.0],["2009-11-19",9.4511,9.8278,9.2628,9.2913,7100.0],["2009-11-20",9.3085,9.6166,8.7834,9.3827,8100.0],["2009-11-23",9.4626,9.9077,9.4626,9.8792,5300.0],["2009-11-24",9.8335,9.9705,9.6737,9.9534,7600.0],["2009-11-25",9.9362,9.9362,9.3027,9.7137,4200.0],["2009-11-27",9.6705,10.0105,9.244,9.4918,8100.0],["2009-11-30",9.5321,9.924,9.342,9.342,12600.0],["2009-12-01",9.4111,9.682,9.048,9.3881,13900.0],["2009-12-02",9.3881,9.7511,9.0365,9.2152,10100.0],["2009-12-03",9.2613,9.3823,8.7945,8.8521,6000.0],["2009-12-04",9.0365,9.3823,8.9501,9.1748,9600.0],["2009-12-07",9.1921,9.6474,9.1921,9.4918,10900.0],["2009-12-08",9.4457,9.5955,9.2152,9.3362,6000.0],["2009-12-09",9.365,9.6993,9.3131,9.5552,27700.0],["2009-12-10",9.5782,9.5782,8.8694,8.8751,16700.0],["2009-12-11",8.9328,8.9904,8.6965,8.6965,14100.0],["2009-12-14",8.7541,9.0769,8.7541,8.9846,13200.0],["2009-12-15",9.0999,9.2325,8.7541,8.7772,17100.0],["2009-12-16",8.8348,9.025,8.7541,8.9097,11500.0],["2009-12-17",8.8809,9.3189,8.6792,8.7311,5300.0],["2009-12-18",8.8579,9.3304,8.6619,9.3016,61500.0],["2009-12-21",9.2958,9.4976,8.8521,9.4515,13400.0],["2009-12-22",9.4169,9.4169,9.1691,9.1691,9700.0],["2009-12-23",9.2152,9.3362,8.8117,9.1863,6000.0],["2009-12-24",9.2152,9.4515,9.2152,9.2152,1300.0],["2009-12-28",9.2267,9.3996,9.2209,9.3881,5500.0],["2009-12-29",9.3881,9.3881,9.025,9.3708,2600.0],["2009-12-30",9.3304,9.5091,9.1057,9.3131,12700.0],["2009-12-31",9.244,9.3304,9.1057,9.2152,7200.0],["2010-01-04",9.3938,9.6416,9.3938,9.5552,11000.0],["2010-01-05",9.5321,9.5321,9.1863,9.2728,9000.0],["2010-01-06",9.244,9.244,8.8175,8.8233,13800.0],["2010-01-07",8.8579,9.0768,8.6561,8.7541,14900.0],["2010-01-08",8.7714,8.9212,8.6734,8.7253,12200.0],["2010-01-11",8.904,8.904,8.6216,8.6965,11300.0],["2010-01-12",8.6331,9.025,8.6216,8.6331,6700.0],["2010-01-13",8.685,8.8867,8.6389,8.6965,8100.0],["2010-01-14",8.7138,8.8751,8.7023,8.7195,22000.0],["2010-01-15",8.8117,9.0596,8.7484,8.7484,19200.0],["2010-01-19",8.7829,9.146,8.7829,9.0653,12400.0],["2010-01-20",8.9962,9.0941,8.7599,8.9674,10500.0],["2010-01-21",8.9962,9.025,8.587,8.7023,16600.0],["2010-01-22",8.7195,8.8982,8.5294,8.685,17300.0],["2010-01-25",8.6907,8.7426,8.4775,8.5409,10700.0],["2010-01-26",8.5409,8.6965,8.4717,8.5178,14000.0],["2010-01-27",8.5178,8.7887,8.5178,8.7426,7700.0],["2010-01-28",8.7887,8.7887,8.5294,8.5697,17200.0],["2010-01-29",8.587,8.7714,8.587,8.6216,11200.0],["2010-02-01",8.7253,8.8751,8.6504,8.7945,19800.0],["2010-02-02",8.8233,9.1921,8.7887,8.7887,10500.0],["2010-02-03",8.8002,9.0768,8.6734,8.6907,14100.0],["2010-02-04",8.6907,8.7599,8.5063,8.5063,19700.0],["2010-02-05",8.5582,8.8694,8.5582,8.7368,7700.0],["2010-02-08",8.7368,8.7541,8.5466,8.5466,14700.0],["2010-02-09",8.5582,8.6216,8.5466,8.6216,10200.0],["2010-02-10",8.6043,8.7945,8.5697,8.7541,5300.0],["2010-02-11",8.7541,8.8751,8.7484,8.8694,4700.0],["2010-02-12",8.8002,8.8636,8.6619,8.7714,15400.0],["2010-02-16",8.8233,8.8982,8.7887,8.8867,5000.0],["2010-02-17",8.904,9.0538,8.7599,9.025,20800.0],["2010-02-18",9.025,9.1691,8.8463,9.146,9900.0],["2010-02-19",9.1633,9.2094,9.048,9.0711,13800.0],["2010-02-22",9.0769,9.1748,8.904,9.1748,8500.0],["2010-02-23",8.7311,9.6013,8.7311,9.3938,15700.0],["2010-02-24",9.4342,9.6877,9.267,9.6301,5400.0],["2010-02-25",9.5981,9.8135,9.4991,9.7844,4100.0],["2010-02-26",9.8135,9.8658,9.3711,9.5108,14700.0],["2010-03-01",9.4118,9.633,9.2547,9.633,8200.0],["2010-03-02",9.633,9.8542,9.6272,9.8542,5000.0],["2010-03-03",9.8833,10.3897,9.697,10.2966,14200.0],["2010-03-04",10.2907,10.2966,9.9706,10.2966,1800.0],["2010-03-05",10.2849,10.5294,10.1685,10.5119,14100.0],["2010-03-08",10.5119,10.8612,10.413,10.768,8900.0],["2010-03-09",10.768,10.9252,10.4654,10.9252,8200.0],["2010-03-10",10.8844,11.0532,10.704,10.7622,8000.0],["2010-03-11",10.6865,10.6865,10.1918,10.2675,9100.0],["2010-03-12",10.2558,10.3315,10.1219,10.1743,14200.0],["2010-03-15",10.2675,10.3955,10.151,10.2267,3100.0],["2010-03-16",10.2675,10.2675,9.8949,9.9939,5600.0],["2010-03-17",9.9706,10.3315,9.7145,10.0172,23200.0],["2010-03-18",9.9008,9.9823,9.6388,9.6388,3600.0],["2010-03-19",9.7261,9.7261,9.3129,9.4817,19100.0],["2010-03-22",9.4118,9.4991,9.1324,9.278,24800.0],["2010-03-23",9.2372,9.342,9.0859,9.2896,10700.0],["2010-03-24",9.2954,9.2954,8.9811,9.016,13800.0],["2010-03-25",9.0626,9.3827,8.9462,9.115,4000.0],["2010-03-26",9.1208,9.1441,8.9345,8.9753,4300.0],["2010-03-29",9.0219,9.1732,8.8822,9.0975,3700.0],["2010-03-30",9.2547,9.2547,8.9578,9.1848,3000.0],["2010-03-31",9.1033,9.1033,8.9229,8.9869,8200.0],["2010-04-01",9.0102,9.1848,8.7541,8.8123,7500.0],["2010-04-05",9.0044,9.2547,8.8822,8.9928,8400.0],["2010-04-06",8.9171,9.1383,8.9171,9.0219,7100.0],["2010-04-07",8.9462,9.1499,8.9346,8.9346,21100.0],["2010-04-08",8.9346,9.1033,8.9346,8.9404,10100.0],["2010-04-09",8.9346,9.2198,8.7541,9.0102,24000.0],["2010-04-12",9.1033,9.3012,8.9869,9.0335,19700.0],["2010-04-13",9.1616,9.2023,9.016,9.1383,14400.0],["2010-04-14",9.1557,9.4293,9.0917,9.3711,6000.0],["2010-04-15",9.2721,9.3536,9.2139,9.3536,2400.0],["2010-04-16",9.3653,9.3653,9.2314,9.2314,9100.0],["2010-04-19",9.2314,9.2838,9.1674,9.2721,4000.0],["2010-04-20",9.2547,9.4584,9.179,9.4177,8600.0],["2010-04-21",8.9986,9.3303,8.9986,9.3303,2200.0],["2010-04-22",9.2256,9.3129,9.2256,9.3071,2600.0],["2010-04-23",9.3944,9.3944,9.0568,9.2547,12400.0],["2010-04-26",9.2198,9.3536,9.2198,9.278,4500.0],["2010-04-27",9.2838,9.2838,9.1674,9.1848,5600.0],["2010-04-28",9.2489,9.3071,9.1732,9.2838,1300.0],["2010-04-29",9.1907,9.3478,9.0975,9.3071,11600.0],["2010-04-30",9.1907,9.2198,9.0219,9.0219,8100.0],["2010-05-03",9.0568,9.2198,8.9229,9.2198,5400.0],["2010-05-04",9.0917,9.0917,8.6901,8.8007,11500.0],["2010-05-05",8.7367,8.9404,8.3292,8.6552,22100.0],["2010-05-06",8.597,9.0626,7.9916,8.4573,27700.0],["2010-05-07",8.5096,9.0219,8.1197,8.1488,12000.0],["2010-05-10",8.3874,8.8996,8.3874,8.7541,33800.0],["2010-05-11",8.7367,9.0568,8.4631,8.8414,18200.0],["2010-05-12",8.8822,9.2663,8.8822,9.2547,11700.0],["2010-05-13",9.1907,9.4468,9.0684,9.4293,4800.0],["2010-05-14",9.3478,9.3769,9.115,9.2314,7900.0],["2010-05-17",9.2954,9.4759,9.2954,9.4118,5300.0],["2010-05-18",9.5806,9.6039,8.9229,9.051,5200.0],["2010-05-19",9.2838,9.2838,8.8181,8.8705,9400.0],["2010-05-20",8.725,8.7541,8.3525,8.4165,8400.0],["2010-05-21",8.3001,9.3711,8.1837,8.3234,19900.0],["2010-05-24",8.3409,8.5388,8.3001,8.3001,2300.0],["2010-05-25",8.2012,8.3874,7.916,8.0149,8500.0],["2010-05-26",8.335,8.4456,7.8054,7.8345,9500.0],["2010-05-27",8.0672,8.6801,7.8963,8.6329,7500.0],["2010-05-28",8.6329,8.6329,8.3088,8.4738,12400.0],["2010-06-01",8.3737,9.0336,7.8963,7.8963,9500.0],["2010-06-02",7.8963,8.1674,7.7667,7.9612,11400.0],["2010-06-03",7.9081,8.0849,7.7726,7.8138,8000.0],["2010-06-04",7.6606,7.9317,7.1656,7.1892,13200.0],["2010-06-07",7.2481,7.4013,6.9005,6.9358,22600.0],["2010-06-08",6.924,7.1656,6.7001,6.759,13800.0],["2010-06-09",6.871,7.0242,6.2581,6.3289,24200.0],["2010-06-10",6.4231,6.7708,6.3701,6.4644,23600.0],["2010-06-11",6.4114,6.706,6.3406,6.5233,13500.0],["2010-06-14",6.5999,6.6883,6.2051,6.2758,17800.0],["2010-06-15",6.3053,6.7178,6.2758,6.4997,469600.0],["2010-06-16",6.4231,6.5115,6.3348,6.4467,40200.0],["2010-06-17",6.4997,6.7649,6.3996,6.6058,34100.0],["2010-06-18",6.6589,6.9653,6.5646,6.924,56600.0],["2010-06-21",6.8239,6.9771,6.7414,6.7414,20200.0],["2010-06-22",6.7885,7.0655,6.6294,6.6647,51000.0],["2010-06-23",6.6647,7.1362,6.6647,6.8946,73200.0],["2010-06-24",6.8297,6.8946,6.6294,6.6294,26900.0],["2010-06-25",6.6589,6.7178,6.3347,6.3878,279600.0],["2010-06-28",6.4526,6.7531,6.4526,6.4997,21100.0],["2010-06-29",6.488,6.541,6.3348,6.3819,47400.0],["2010-06-30",6.3819,6.541,6.3819,6.4703,24300.0],["2010-07-01",6.4703,7.0419,6.3996,6.4821,20600.0],["2010-07-02",6.5115,6.5587,6.4231,6.4939,9200.0],["2010-07-06",6.6058,6.6294,6.4585,6.4762,14500.0],["2010-07-07",6.594,6.594,6.4585,6.5233,18100.0],["2010-07-08",6.5999,6.5999,6.4821,6.541,13500.0],["2010-07-09",6.5469,6.5646,6.4762,6.541,9900.0],["2010-07-12",6.5174,6.5351,6.4467,6.4467,15200.0],["2010-07-13",6.5705,6.5705,6.4585,6.541,22000.0],["2010-07-14",6.5115,6.541,6.4408,6.4585,13000.0],["2010-07-15",6.4821,6.4821,6.4172,6.4231,8300.0],["2010-07-16",6.3642,6.4644,6.3348,6.3642,28300.0],["2010-07-19",6.3878,6.541,6.3348,6.3996,20700.0],["2010-07-20",6.376,6.4231,6.3406,6.4231,19200.0],["2010-07-21",6.488,6.541,6.3347,6.3347,14600.0],["2010-07-22",6.4585,6.6589,6.3524,6.541,28000.0],["2010-07-23",6.488,6.5705,6.3996,6.541,12000.0],["2010-07-26",6.6412,7.0419,6.594,7.0006,48100.0],["2010-07-27",7.036,7.0478,6.653,6.983,46000.0],["2010-07-28",6.983,7.0714,6.7944,7.0301,33800.0],["2010-07-29",7.0713,7.6312,7.0242,7.6253,93400.0],["2010-07-30",7.478,7.6017,7.1008,7.1126,329600.0],["2010-08-02",7.2363,7.5133,6.8592,6.9947,44100.0],["2010-08-03",6.9594,7.4013,6.9594,7.3012,26400.0],["2010-08-04",7.3247,7.4013,7.2128,7.4013,20100.0],["2010-08-05",7.3188,7.5133,7.1774,7.2776,12800.0],["2010-08-06",7.1421,7.4367,7.0772,7.0831,13900.0],["2010-08-09",7.1833,7.6429,7.1833,7.6253,26900.0],["2010-08-10",7.5074,7.5428,7.3424,7.4544,33800.0],["2010-08-11",7.2717,7.478,6.9947,7.3247,33900.0],["2010-08-12",7.2422,7.5133,7.2422,7.3837,34200.0],["2010-08-13",7.366,7.4544,7.2128,7.2128,36300.0],["2010-08-16",7.1597,7.4897,7.1597,7.419,32900.0],["2010-08-17",7.4662,7.6076,7.4426,7.584,35200.0],["2010-08-18",7.5487,7.5781,7.5192,7.5546,12000.0],["2010-08-19",7.5015,7.6194,7.3012,7.3365,47600.0],["2010-08-20",7.2658,7.6194,7.2658,7.3306,26800.0],["2010-08-23",7.3719,7.4367,7.2953,7.2953,28500.0],["2010-08-24",7.2187,7.4131,7.2187,7.3483,21900.0],["2010-08-25",7.2953,7.5487,7.2953,7.5487,18300.0],["2010-08-26",7.5605,7.5605,7.366,7.4308,17000.0],["2010-08-27",7.5293,7.7264,7.4756,7.7085,26000.0],["2010-08-30",7.6487,7.6965,7.5174,7.5174,15500.0],["2010-08-31",7.4637,7.6846,7.4637,7.6487,10700.0],["2010-09-01",7.7323,7.7503,7.5353,7.7503,31400.0],["2010-09-02",7.7562,7.7562,7.6189,7.6905,10400.0],["2010-09-03",7.7562,7.9174,7.4696,7.8876,28100.0],["2010-09-07",7.8756,7.9891,7.7144,7.7323,21000.0],["2010-09-08",7.7801,7.8577,7.7323,7.7801,18800.0],["2010-09-09",7.8756,7.9831,7.7622,7.8279,9800.0],["2010-09-10",7.8338,8.0548,7.7264,7.9473,16400.0],["2010-09-13",8.0309,8.3175,7.8876,8.2399,25500.0],["2010-09-14",8.2279,8.2399,8.0787,8.1264,20000.0],["2010-09-15",8.1384,8.3056,7.8338,8.0787,15900.0],["2010-09-16",8.0846,8.1324,7.7801,7.8697,16500.0],["2010-09-17",7.9831,7.9831,7.7562,7.8458,35000.0],["2010-09-20",7.8458,8.2399,7.8458,8.2399,31900.0],["2010-09-21",8.204,8.204,8.0369,8.0727,19500.0],["2010-09-22",8.0548,8.1861,7.8518,7.8637,9300.0],["2010-09-23",7.8398,7.9771,7.7264,7.7682,20700.0],["2010-09-24",7.8995,8.222,7.8995,8.222,21700.0],["2010-09-27",8.21,8.2279,8.0607,8.0906,11800.0],["2010-09-28",8.1324,8.1563,8.001,8.0607,17800.0],["2010-09-29",8.007,8.2279,7.9234,8.222,18500.0],["2010-09-30",8.2279,8.2936,8.1264,8.21,13700.0],["2010-10-01",8.2936,8.2936,8.1682,8.2279,3400.0],["2010-10-04",8.1503,8.1503,7.9771,7.9891,10500.0],["2010-10-05",8.0966,8.204,7.9891,8.1503,37000.0],["2010-10-06",8.001,8.1503,8.001,8.0667,15400.0],["2010-10-07",8.1443,8.1443,7.9294,7.9294,28700.0],["2010-10-08",7.7622,8.1085,7.7622,8.0548,17300.0],["2010-10-11",8.0727,8.1981,7.9473,8.0787,5200.0],["2010-10-12",8.0846,8.1622,7.9533,8.1563,3800.0],["2010-10-13",8.1563,8.204,8.0727,8.1742,24500.0],["2010-10-14",8.204,8.204,8.1324,8.1861,10900.0],["2010-10-15",8.2339,8.2339,8.0667,8.1861,26600.0],["2010-10-18",8.2458,8.2936,8.1622,8.2399,21200.0],["2010-10-19",8.1443,8.2399,8.0548,8.1443,16500.0],["2010-10-20",8.2279,8.2279,8.0846,8.1981,8100.0],["2010-10-21",8.2518,8.2518,8.1085,8.1264,9100.0],["2010-10-22",8.1802,8.2399,8.013,8.222,11100.0],["2010-10-25",8.2399,8.2996,8.1503,8.2638,10900.0],["2010-10-26",8.222,8.2996,8.1384,8.216,13100.0],["2010-10-27",8.1503,8.2996,8.1503,8.1981,12700.0],["2010-10-28",8.2876,8.2876,8.1802,8.2399,11400.0],["2010-10-29",8.2399,8.3294,8.2399,8.2936,16100.0],["2010-11-01",8.3115,8.3473,8.0966,8.0966,16600.0],["2010-11-02",8.222,8.3473,8.1205,8.3414,12400.0],["2010-11-03",8.3414,8.4071,8.2578,8.4071,5000.0],["2010-11-04",8.4727,8.7474,8.4309,8.7474,27200.0],["2010-11-05",8.7474,8.9206,8.6817,8.9206,15400.0],["2010-11-08",8.8549,9.1475,8.8071,9.1475,12800.0],["2010-11-09",9.1713,9.2251,8.9862,9.0579,14600.0],["2010-11-10",9.1474,9.1474,8.7355,9.1295,21400.0],["2010-11-11",9.0101,9.0459,8.9325,9.0041,10100.0],["2010-11-12",8.8668,9.0161,8.8011,8.9624,12200.0],["2010-11-15",8.9624,9.1654,8.8788,8.9206,20100.0],["2010-11-16",8.837,8.837,8.6877,8.7355,15400.0],["2010-11-17",8.6877,8.7175,8.5384,8.5802,6600.0],["2010-11-18",8.6817,8.6817,8.5683,8.622,7300.0],["2010-11-19",8.6459,8.6459,8.5563,8.5802,14700.0],["2010-11-22",8.5563,8.6041,8.419,8.4966,10300.0],["2010-11-23",8.425,8.5026,8.2936,8.3354,10700.0],["2010-11-24",8.4548,8.6101,8.3354,8.5504,19800.0],["2010-11-26",8.6578,8.6578,8.5086,8.5683,1700.0],["2010-11-29",8.4867,8.8552,8.3599,8.8129,12800.0],["2010-11-30",8.7163,8.7827,8.6015,8.6559,10700.0],["2010-12-01",8.8371,8.9941,8.825,8.8793,22200.0],["2010-12-02",8.8733,8.8733,8.6861,8.8491,7600.0],["2010-12-03",8.825,9.0304,8.6981,8.8491,15900.0],["2010-12-06",8.7948,9.0304,8.6679,8.9941,11100.0],["2010-12-07",9.0304,9.2237,8.6438,9.0847,38500.0],["2010-12-08",9.0666,9.1512,8.6861,8.7223,34800.0],["2010-12-09",8.825,9.0002,8.8129,8.9156,22400.0],["2010-12-10",8.9035,8.9035,8.825,8.8793,17600.0],["2010-12-13",8.8733,8.976,8.7706,8.8975,13300.0],["2010-12-14",8.9639,9.121,8.9398,9.0424,14600.0],["2010-12-15",9.0606,9.2901,8.8975,9.1572,27400.0],["2010-12-16",9.2297,9.5619,9.133,9.4955,28100.0],["2010-12-17",9.5075,9.5075,9.1572,9.4592,49100.0],["2010-12-20",9.4955,9.4955,9.3082,9.4169,10900.0],["2010-12-21",9.4592,9.4592,9.2659,9.4169,12700.0],["2010-12-22",9.3988,9.423,9.278,9.3565,22300.0],["2010-12-23",9.2961,9.3988,8.8069,9.1995,12200.0],["2010-12-27",9.2176,9.3505,9.0364,9.2116,6800.0],["2010-12-28",9.1693,9.2478,9.1632,9.1874,15500.0],["2010-12-29",9.1693,9.2418,9.0485,9.1995,11600.0],["2010-12-30",9.1995,9.2478,9.0304,9.0304,12100.0],["2010-12-31",9.0726,9.1512,8.9458,8.9458,7700.0],["2011-01-03",9.0002,9.1451,9.0002,9.0726,17000.0],["2011-01-04",9.121,9.121,8.9579,8.9579,6600.0],["2011-01-05",8.9579,9.0304,8.7827,9.0304,8400.0],["2011-01-06",9.0485,9.0485,8.9156,8.976,6800.0],["2011-01-07",9.0002,9.0002,8.825,8.8673,11700.0],["2011-01-10",8.68,9.0606,8.6619,9.0424,17000.0],["2011-01-11",9.0545,9.0545,8.9398,8.9881,5300.0],["2011-01-12",9.0787,9.1089,8.9941,9.0304,8100.0],["2011-01-13",9.0606,9.127,8.9398,8.982,9800.0],["2011-01-14",9.0002,9.0968,9.0002,9.0304,24300.0],["2011-01-18",8.982,9.0606,8.9337,9.0002,6700.0],["2011-01-19",9.0485,9.0485,8.7223,8.7646,13500.0],["2011-01-20",8.7706,8.7706,8.6438,8.6498,7700.0],["2011-01-21",8.6861,8.7525,8.2874,8.2874,24700.0],["2011-01-24",8.3418,8.5532,8.2813,8.3176,15500.0],["2011-01-25",8.2995,8.3961,8.2814,8.372,13200.0],["2011-01-26",8.4022,8.8975,8.4022,8.6619,8300.0],["2011-01-27",8.5954,8.6317,8.5169,8.6196,4500.0],["2011-01-28",8.6196,8.6196,8.2632,8.2632,25900.0],["2011-01-31",8.3236,8.4022,8.3236,8.4022,13000.0],["2011-02-01",8.4142,8.6559,8.372,8.6317,12200.0],["2011-02-02",8.5653,8.6257,8.4324,8.5048,4500.0],["2011-02-03",8.4142,8.4746,8.3538,8.4022,9600.0],["2011-02-04",8.378,8.3961,8.3116,8.3961,67100.0],["2011-02-07",8.372,8.4565,8.3418,8.4565,8700.0],["2011-02-08",8.4082,8.4082,8.3116,8.3599,4200.0],["2011-02-09",8.3176,8.3236,8.2451,8.3236,11900.0],["2011-02-10",8.2934,8.4203,8.2451,8.3176,7000.0],["2011-02-11",8.2814,8.4142,8.1605,8.4142,9900.0],["2011-02-14",8.378,8.378,8.2572,8.2753,4900.0],["2011-02-15",8.2814,8.3478,8.2149,8.2391,7700.0],["2011-02-16",8.2874,8.3116,8.2451,8.2934,9500.0],["2011-02-17",8.3055,8.378,8.3055,8.3599,5400.0],["2011-02-18",8.4142,8.4505,8.3176,8.372,13200.0],["2011-02-22",8.2753,8.3599,8.2512,8.2512,11200.0],["2011-02-23",8.384,8.4565,8.2149,8.227,8200.0],["2011-02-24",8.2814,8.3478,8.1847,8.3357,14800.0],["2011-02-25",8.3755,8.5466,8.2715,8.5038,12100.0],["2011-02-28",8.5283,8.6444,8.4672,8.6444,13300.0],["2011-03-01",8.9318,8.9318,8.4977,8.5589,18700.0],["2011-03-02",8.5589,8.6811,8.5161,8.5711,10400.0],["2011-03-03",8.6383,8.7973,8.6383,8.7973,10100.0],["2011-03-04",8.7484,8.7484,8.6078,8.6261,9500.0],["2011-03-07",8.6811,8.7239,8.4121,8.4244,15000.0],["2011-03-08",8.4182,8.7484,8.4182,8.6628,20500.0],["2011-03-09",8.6811,8.8768,8.6689,8.7423,38400.0],["2011-03-10",8.675,8.7728,8.675,8.6934,31200.0],["2011-03-11",8.7606,8.7728,8.6811,8.7239,26700.0],["2011-03-14",8.6628,8.6934,8.6017,8.6383,6100.0],["2011-03-15",8.5589,8.675,8.5589,8.5711,11600.0],["2011-03-16",8.5955,8.6567,8.3204,8.3327,17100.0],["2011-03-17",8.5038,8.5222,8.296,8.3388,11000.0],["2011-03-18",8.4121,8.8829,8.351,8.5894,68000.0],["2011-03-21",8.6567,8.7056,8.4672,8.7056,12700.0],["2011-03-22",8.6872,8.6872,8.5955,8.62,6300.0],["2011-03-23",8.565,8.5894,8.4733,8.5466,9300.0],["2011-03-24",8.4855,8.5038,8.3571,8.4794,16200.0],["2011-03-25",8.4977,8.6811,8.4305,8.6567,12600.0],["2011-03-28",8.6934,8.7056,8.5283,8.5283,10100.0],["2011-03-29",8.5099,8.6811,8.4794,8.6811,5500.0],["2011-03-30",8.6811,8.7423,8.6506,8.6811,12100.0],["2011-03-31",8.62,8.8768,8.565,8.8706,34100.0],["2011-04-01",8.8645,8.8645,8.7606,8.7728,10100.0],["2011-04-04",8.8156,8.834,8.7851,8.8156,2700.0],["2011-04-05",8.8278,8.8278,8.7361,8.8278,5800.0],["2011-04-06",8.8034,8.8034,8.6934,8.73,13800.0],["2011-04-07",8.7667,8.7667,8.6261,8.6444,5700.0],["2011-04-08",8.7178,8.7178,8.4366,8.4427,8400.0],["2011-04-11",8.4855,8.5283,8.2593,8.2593,7700.0],["2011-04-12",8.2226,8.3265,8.137,8.137,10600.0],["2011-04-13",8.1676,8.1676,7.8864,7.9169,19400.0],["2011-04-14",7.8558,8.1187,7.8558,8.0698,10000.0],["2011-04-15",8.0514,8.241,8.0514,8.2165,16400.0],["2011-04-18",8.1065,8.1676,7.9536,8.0942,21800.0],["2011-04-19",8.1859,8.4855,8.1248,8.3693,16500.0],["2011-04-20",8.4427,8.5161,8.3449,8.3938,12600.0],["2011-04-21",8.4549,8.4549,8.2532,8.3877,4100.0],["2011-04-25",8.351,8.3999,8.241,8.2838,6800.0],["2011-04-26",8.3388,8.406,8.2654,8.3938,9700.0],["2011-04-27",8.3816,8.3816,8.3143,8.3755,1600.0],["2011-04-28",8.3816,8.406,8.3816,8.406,3900.0],["2011-04-29",8.4305,8.4855,8.3999,8.4794,9500.0],["2011-05-02",8.4916,8.4916,8.1676,8.192,23000.0],["2011-05-03",8.1982,8.2532,8.1003,8.1065,12000.0],["2011-05-04",8.1003,8.1737,8.0698,8.1003,13700.0],["2011-05-05",8.1003,8.1982,8.082,8.1187,12300.0],["2011-05-06",8.2043,8.2043,8.1003,8.1187,8900.0],["2011-05-09",8.0881,8.296,8.0881,8.2838,52000.0],["2011-05-10",8.3143,8.3143,8.2654,8.2838,15100.0],["2011-05-11",8.2165,8.2776,8.1003,8.1003,10000.0],["2011-05-12",8.1003,8.1676,8.1003,8.1676,26400.0],["2011-05-13",8.1431,8.1798,8.1004,8.1126,10000.0],["2011-05-16",8.1003,8.1615,8.0942,8.1003,17100.0],["2011-05-17",8.1004,8.1493,8.1004,8.1431,27600.0],["2011-05-18",8.1309,8.1737,8.1003,8.1554,18000.0],["2011-05-19",8.2043,8.2043,8.1004,8.1431,14100.0],["2011-05-20",8.082,8.2043,8.082,8.1126,21700.0],["2011-05-23",8.0086,8.1431,7.9964,7.9964,6800.0],["2011-05-24",8.0576,8.1248,7.8803,7.9047,27100.0],["2011-05-25",7.8619,8.082,7.8619,8.0209,8100.0],["2011-05-26",7.9781,8.2654,7.9781,8.2532,10200.0],["2011-05-27",8.3058,8.3491,8.2253,8.3306,9700.0],["2011-05-31",8.3801,8.5905,8.2501,8.5905,20200.0],["2011-06-01",8.5348,8.5843,8.0458,8.0892,21000.0],["2011-06-02",8.0892,8.2377,7.9221,8.0273,18900.0],["2011-06-03",7.9468,8.1634,7.8045,7.8045,25000.0],["2011-06-06",7.7983,7.8787,7.6621,7.6869,19400.0],["2011-06-07",7.7921,8.0025,7.7921,7.953,9500.0],["2011-06-08",7.953,8.2006,7.953,8.0768,17400.0],["2011-06-09",8.0768,8.1882,8.0087,8.0582,7100.0],["2011-06-10",8.0458,8.0582,7.8911,7.984,20200.0],["2011-06-13",7.9901,8.0273,7.8911,7.8973,5200.0],["2011-06-14",7.984,7.9963,7.9406,7.984,23300.0],["2011-06-15",7.9963,7.9963,7.8911,7.9159,15700.0],["2011-06-16",7.9716,7.9963,7.9097,7.9406,19700.0],["2011-06-17",7.9963,8.1201,7.9654,7.9654,71700.0],["2011-06-20",7.9468,8.1201,7.9468,8.1201,8400.0],["2011-06-21",8.1573,8.2315,8.0025,8.2315,33400.0],["2011-06-22",8.182,8.2377,8.0335,8.0335,5700.0],["2011-06-23",7.9592,8.1015,7.9592,8.1015,4700.0],["2011-06-24",8.1387,8.8938,8.0335,8.8504,264000.0],["2011-06-27",8.7514,8.8752,8.5162,8.869,59700.0],["2011-06-28",8.8319,8.8319,8.6462,8.7638,22400.0],["2011-06-29",8.7266,8.739,8.51,8.5781,15000.0],["2011-06-30",8.6338,8.6771,8.4791,8.5967,15000.0],["2011-07-01",8.64,8.6957,8.5472,8.5781,16600.0],["2011-07-05",8.5781,8.5781,8.4172,8.4729,8700.0],["2011-07-06",8.442,8.6462,8.3677,8.64,19300.0],["2011-07-07",8.6895,8.8195,8.6895,8.8133,21900.0],["2011-07-08",8.6833,8.7824,8.6338,8.7452,8400.0],["2011-07-11",8.6771,8.6833,8.541,8.6029,13600.0],["2011-07-12",8.6091,8.7267,8.6029,8.6214,9600.0],["2011-07-13",8.5534,8.6833,8.5534,8.6771,12900.0],["2011-07-14",8.6709,8.6709,8.5595,8.5595,5800.0],["2011-07-15",8.5719,8.7638,8.4234,8.5038,40000.0],["2011-07-18",8.51,8.7266,8.3677,8.5224,24100.0],["2011-07-19",8.64,8.8938,8.4791,8.8319,14500.0],["2011-07-20",8.7947,8.8195,8.7576,8.8133,5900.0],["2011-07-21",8.8133,8.8814,8.7762,8.8752,10600.0],["2011-07-22",8.8752,8.8752,8.7452,8.7762,11800.0],["2011-07-25",8.6957,8.8195,8.6029,8.7143,22200.0],["2011-07-26",8.7762,8.8195,8.4358,8.4667,13400.0],["2011-07-27",8.4729,8.541,8.1696,8.2006,33000.0],["2011-07-28",8.2377,8.3677,8.2068,8.3677,8700.0],["2011-07-29",8.2625,8.6214,8.2625,8.5472,8600.0],["2011-08-01",8.6462,8.6462,8.4853,8.5224,22400.0],["2011-08-02",8.442,8.4977,8.0644,8.0644,58700.0],["2011-08-03",8.1077,8.5224,8.083,8.4791,15300.0],["2011-08-04",8.2315,8.4172,8.0644,8.0644,29900.0],["2011-08-05",8.1573,8.4791,8.0458,8.1015,38200.0],["2011-08-08",7.9344,8.2563,7.1794,7.2165,58600.0],["2011-08-09",7.4146,8.6152,6.9132,8.6029,56300.0],["2011-08-10",8.2934,8.4667,7.3093,7.3403,47200.0],["2011-08-11",7.396,7.9221,7.396,7.7983,35700.0],["2011-08-12",7.8292,8.0149,7.4393,7.4888,29500.0],["2011-08-15",7.5693,7.8045,7.5569,7.8045,20300.0],["2011-08-16",7.7116,7.724,7.4888,7.6126,25100.0],["2011-08-17",7.7921,7.7921,7.6436,7.6497,4500.0],["2011-08-18",7.495,7.6497,7.4888,7.5198,31300.0],["2011-08-19",7.5198,7.6002,7.4826,7.5569,107500.0],["2011-08-22",7.7859,7.7859,7.5322,7.6312,7100.0],["2011-08-23",7.6188,8.3244,7.5198,8.1325,56300.0],["2011-08-24",8.1263,8.5595,7.8973,8.51,20000.0],["2011-08-25",8.6091,8.6091,7.9654,8.2006,21400.0],["2011-08-26",8.1449,8.541,8.1387,8.4048,21300.0],["2011-08-29",8.4643,8.6398,8.3202,8.6272,21700.0],["2011-08-30",8.5458,8.6335,8.3265,8.6272,10600.0],["2011-08-31",8.4831,8.6648,8.3641,8.4957,29800.0],["2011-09-01",8.2388,8.4769,8.1072,8.1197,29000.0],["2011-09-02",7.9882,8.2576,7.7501,7.8942,49600.0],["2011-09-06",7.8879,8.126,7.8629,7.9255,17400.0],["2011-09-07",8.1072,8.4831,7.9819,8.4706,29200.0],["2011-09-08",8.3766,8.5207,8.1511,8.1761,17600.0],["2011-09-09",8.1323,8.3641,7.8879,7.9569,30900.0],["2011-09-12",7.8566,8.2576,7.8566,8.0508,10000.0],["2011-09-13",8.1385,8.2451,8.0258,8.1824,10300.0],["2011-09-14",8.2764,8.4017,8.0634,8.3704,20200.0],["2011-09-15",8.552,8.552,8.2137,8.4831,20500.0],["2011-09-16",8.552,8.552,8.3516,8.4581,37200.0],["2011-09-19",8.339,8.339,8.126,8.1511,8300.0],["2011-09-20",8.1448,8.2826,7.9944,7.9944,17300.0],["2011-09-21",8.0383,8.4706,7.5058,7.6749,35500.0],["2011-09-22",7.4682,7.9067,7.3867,7.6874,52700.0],["2011-09-23",7.6624,8.0446,7.6624,7.9944,17000.0],["2011-09-26",8.0696,8.3954,7.8128,8.1448,19900.0],["2011-09-27",8.3453,8.3453,8.0947,8.2263,35000.0],["2011-09-28",8.2764,8.2764,7.9381,7.9381,20300.0],["2011-09-29",8.1448,8.2701,8.0132,8.2701,14300.0],["2011-09-30",8.1699,8.1699,8.0132,8.032,21800.0],["2011-10-03",7.9443,8.1761,7.6248,7.6248,44100.0],["2011-10-04",7.7,8.9781,7.6311,8.5145,47400.0],["2011-10-05",8.4643,8.5959,8.1448,8.4894,15200.0],["2011-10-06",8.7713,8.7713,8.3014,8.6084,20700.0],["2011-10-07",8.5019,8.5708,8.2075,8.2952,20200.0],["2011-10-10",8.4455,8.7713,8.2826,8.7087,29800.0],["2011-10-11",8.5708,8.7588,8.5458,8.6648,18900.0],["2011-10-12",8.5646,8.8089,8.4769,8.8089,17700.0],["2011-10-13",8.7212,8.8966,8.7212,8.8653,12400.0],["2011-10-14",8.8966,8.953,8.6961,8.9217,15000.0],["2011-10-17",8.8528,8.8528,8.4894,8.5082,22400.0],["2011-10-18",8.5771,8.8778,8.5771,8.7525,40200.0],["2011-10-19",8.7776,8.9217,8.4957,8.5145,18800.0],["2011-10-20",8.5771,8.5771,8.3516,8.4581,16400.0],["2011-10-21",8.7525,8.7525,8.5019,8.7212,29300.0],["2011-10-24",8.646,8.8904,8.646,8.834,37700.0],["2011-10-25",8.9154,8.9154,8.5207,8.5333,20200.0],["2011-10-26",8.7024,8.9154,8.6022,8.834,25900.0],["2011-10-27",8.9154,8.9906,8.7839,8.9092,99100.0],["2011-10-28",8.834,9.1034,8.834,9.0971,18900.0],["2011-10-31",8.9593,9.1034,8.9092,8.9718,24800.0],["2011-11-01",8.5896,9.1974,8.5896,8.646,48200.0],["2011-11-02",8.8089,9.0783,8.7713,8.9718,27800.0],["2011-11-03",9.0909,9.3916,8.9092,9.3728,24400.0],["2011-11-04",9.2099,9.2726,8.5896,9.2036,10400.0],["2011-11-07",9.2224,9.2224,8.8966,9.1159,15300.0],["2011-11-08",9.2162,9.4542,9.1786,9.3665,19700.0],["2011-11-09",9.1222,9.2099,8.9593,8.9781,43700.0],["2011-11-10",9.1598,9.3791,8.928,9.0219,7400.0],["2011-11-11",9.4417,9.4417,9.0031,9.0407,20200.0],["2011-11-14",9.047,9.1097,8.8841,8.9656,22000.0],["2011-11-15",9.0783,9.1786,8.8653,9.1034,15800.0],["2011-11-16",8.9969,9.3791,8.9969,9.1159,16100.0],["2011-11-17",9.1159,9.2851,9.0533,9.0971,17100.0],["2011-11-18",9.0783,9.3603,9.0783,9.2412,18200.0],["2011-11-21",9.0533,9.3665,9.0533,9.1285,10800.0],["2011-11-22",9.0971,9.1472,8.9843,9.0094,6900.0],["2011-11-23",8.9844,9.1473,8.6962,8.7024,25200.0],["2011-11-25",8.646,8.9781,8.5646,8.5834,14500.0],["2011-11-28",8.8716,9.1034,8.7087,9.0157,33500.0],["2011-11-29",9.0379,9.2026,8.9301,9.0822,20800.0],["2011-11-30",9.4752,10.0646,9.2533,10.0139,62500.0],["2011-12-01",9.9378,9.9378,9.5702,9.6717,40400.0],["2011-12-02",9.7984,9.7984,9.5576,9.6717,17500.0],["2011-12-05",9.8047,9.9188,9.6716,9.8238,24900.0],["2011-12-06",9.8555,9.9569,9.7414,9.8174,27000.0],["2011-12-07",9.7414,9.8491,9.4879,9.7287,25500.0],["2011-12-08",9.6907,9.716,9.2787,9.2914,24900.0],["2011-12-09",9.3674,9.8174,9.3674,9.7794,29100.0],["2011-12-12",9.64,9.6843,9.4625,9.5639,16100.0],["2011-12-13",9.735,9.735,9.4498,9.4879,11900.0],["2011-12-14",9.4181,10.9075,9.4181,10.9075,29100.0],["2011-12-15",10.1597,10.2991,9.228,9.4562,47000.0],["2011-12-16",9.4435,9.5512,9.2533,9.4562,60700.0],["2011-12-19",9.5449,9.5639,9.3991,9.3991,12400.0],["2011-12-20",9.4055,10.1407,9.4055,10.109,27500.0],["2011-12-21",9.9252,10.1407,9.9062,10.0709,13300.0],["2011-12-22",10.0456,10.0709,9.2407,9.9569,26200.0],["2011-12-23",9.9378,9.9885,9.8618,9.9252,4800.0],["2011-12-27",9.9252,9.9252,9.8491,9.8935,4000.0],["2011-12-28",9.8935,9.9125,9.5195,9.7414,18100.0],["2011-12-29",9.7097,9.9378,9.6209,9.9188,9300.0],["2011-12-30",9.8491,10.0456,9.6843,10.0012,28900.0],["2012-01-03",10.1723,10.2611,9.247,10.2167,47200.0],["2012-01-04",10.0709,10.2801,9.9949,10.1216,8200.0],["2012-01-05",10.1026,10.147,9.9188,10.1343,7100.0],["2012-01-06",9.9188,10.128,9.9188,9.9759,22300.0],["2012-01-09",10.0583,10.0583,9.8554,9.9695,11500.0],["2012-01-10",10.09,10.09,9.9505,10.0646,17200.0],["2012-01-11",9.9759,10.09,9.9632,10.0519,4600.0],["2012-01-12",10.0709,10.1407,9.9378,10.1407,9100.0],["2012-01-13",9.9315,10.0392,9.716,9.9062,27300.0],["2012-01-17",10.0202,10.0202,9.678,9.9252,17800.0],["2012-01-18",9.9252,10.185,9.8111,10.128,13000.0],["2012-01-19",10.0583,10.2864,10.0583,10.2738,5800.0],["2012-01-20",10.2611,10.5716,10.223,10.5653,10700.0],["2012-01-23",10.5653,10.6667,10.185,10.5526,9500.0],["2012-01-24",10.4576,10.7301,10.4576,10.7301,11600.0],["2012-01-25",10.6984,11.0913,10.559,10.8315,43500.0],["2012-01-26",10.8695,10.8695,10.3371,10.4259,19000.0],["2012-01-27",10.3688,10.4069,10.1407,10.2674,16800.0],["2012-01-30",10.1407,10.3308,9.7287,10.3118,23200.0],["2012-01-31",10.4005,10.578,10.3181,10.4639,8900.0],["2012-02-01",10.3878,10.8252,10.3878,10.8125,32600.0],["2012-02-02",10.7111,10.7554,10.6097,10.7111,34100.0],["2012-02-03",10.7744,10.7744,10.2928,10.6287,63400.0],["2012-02-06",10.5399,10.635,10.3498,10.4259,7500.0],["2012-02-07",10.3688,10.5083,10.3245,10.3752,12600.0],["2012-02-08",10.3752,10.5336,10.3435,10.4385,6800.0],["2012-02-09",10.3942,10.5399,10.2547,10.3435,19700.0],["2012-02-10",10.223,10.3625,10.0519,10.0583,5800.0],["2012-02-13",10.1914,10.2231,9.9885,10.0709,22600.0],["2012-02-14",9.9505,9.9505,9.735,9.8681,8400.0],["2012-02-15",9.8618,9.9885,9.64,9.6653,19900.0],["2012-02-16",9.7033,10.0266,9.7033,10.0139,6100.0],["2012-02-17",10.0392,10.1153,9.8871,10.0773,12100.0],["2012-02-21",10.0709,10.0709,9.5069,9.8808,6800.0],["2012-02-22",9.8998,9.9949,9.8301,9.8301,5900.0],["2012-02-23",9.9378,10.0773,9.8554,10.0773,11100.0],["2012-02-24",10.0583,10.1597,9.8935,9.8935,8000.0],["2012-02-27",9.8491,10.0646,9.8491,9.9188,2100.0],["2012-02-28",9.922,9.9989,9.8516,9.9989,9000.0],["2012-02-29",9.9861,10.0181,9.858,9.9284,19800.0],["2012-03-01",10.0245,10.1654,9.9348,9.9348,12600.0],["2012-03-02",9.9861,9.9861,9.6082,9.6082,37200.0],["2012-03-05",9.6082,9.9412,9.6082,9.9412,28800.0],["2012-03-06",9.8836,10.0886,9.7107,9.7491,23700.0],["2012-03-07",9.7939,9.9861,9.7107,9.9605,11300.0],["2012-03-08",9.9733,10.0758,9.8388,10.0437,6700.0],["2012-03-09",10.0181,10.4024,10.0181,10.3832,12300.0],["2012-03-12",10.3768,10.4088,10.3448,10.3768,7700.0],["2012-03-13",10.4088,10.8893,10.396,10.87,13700.0],["2012-03-14",10.8444,10.8572,10.7483,10.7804,7600.0],["2012-03-15",10.8764,10.8893,10.7163,10.8252,7500.0],["2012-03-16",10.8636,10.9533,10.6651,10.7675,52600.0],["2012-03-19",10.8124,11.0366,10.8124,10.9597,11900.0],["2012-03-20",10.9085,10.9085,10.7355,10.7996,12800.0],["2012-03-21",10.838,10.838,10.6907,10.7227,5600.0],["2012-03-22",10.5946,10.6394,10.4088,10.5241,12700.0],["2012-03-23",10.6202,10.7419,10.5177,10.7419,8500.0],["2012-03-26",10.7611,11.0942,10.5882,11.0942,28900.0],["2012-03-27",11.0942,11.0942,10.838,10.9277,18300.0],["2012-03-28",10.8764,10.9277,10.7675,10.8636,7300.0],["2012-03-29",10.774,10.8764,10.6394,10.806,5200.0],["2012-03-30",10.9277,10.9277,10.6971,10.7035,13900.0],["2012-04-02",10.6971,11.0942,10.6971,11.0942,12900.0],["2012-04-03",11.0302,11.0302,10.838,10.8572,10800.0],["2012-04-04",10.7547,10.8572,10.4217,10.4281,13700.0],["2012-04-05",10.4088,10.7099,10.3192,10.3192,8500.0],["2012-04-09",10.0822,10.2487,9.8324,9.8324,25700.0],["2012-04-10",9.8964,10.1014,9.6402,9.6978,40800.0],["2012-04-11",10.0886,10.1782,9.8772,10.1526,17600.0],["2012-04-12",10.1078,10.5305,10.1078,10.4088,16000.0],["2012-04-13",10.364,10.364,9.9412,9.9477,11800.0],["2012-04-16",9.9861,10.5305,9.9861,10.3192,19900.0],["2012-04-17",10.4601,10.6266,10.1847,10.537,14300.0],["2012-04-18",10.4217,10.4281,10.2807,10.2807,8300.0],["2012-04-19",10.3192,10.3192,9.9284,9.9412,12700.0],["2012-04-20",10.3704,10.4024,10.1142,10.364,25000.0],["2012-04-23",10.1526,10.1526,9.9284,9.9477,17700.0],["2012-04-24",9.9092,10.1847,9.9092,10.1526,6600.0],["2012-04-25",10.2679,10.3704,10.2615,10.364,9100.0],["2012-04-26",10.3,10.5626,10.3,10.5498,15800.0],["2012-04-27",10.6074,10.7035,10.4729,10.7035,13100.0],["2012-04-30",10.6715,10.6715,10.4409,10.5305,9700.0],["2012-05-01",10.4985,10.6202,10.1206,10.1462,18000.0],["2012-05-02",10.1398,10.1847,9.9348,10.0181,20200.0],["2012-05-03",9.9669,10.0437,9.7811,9.8388,13000.0],["2012-05-04",9.7875,9.858,9.6274,9.6466,21500.0],["2012-05-07",9.6402,9.8388,9.6274,9.7683,5400.0],["2012-05-08",9.7555,10.0629,9.7555,10.0373,17600.0],["2012-05-09",9.8516,10.095,9.8516,10.0181,6200.0],["2012-05-10",10.1334,10.2039,10.0437,10.095,2900.0],["2012-05-11",9.9477,10.1526,9.8452,9.9477,11300.0],["2012-05-14",9.7939,9.8964,9.7683,9.8708,14200.0],["2012-05-15",9.826,10.1975,9.7427,9.8644,14000.0],["2012-05-16",9.89,10.0117,9.8836,9.8964,6800.0],["2012-05-17",9.9028,10.0245,9.7555,9.7619,17600.0],["2012-05-18",9.7427,9.9412,9.6658,9.7299,33200.0],["2012-05-21",9.7619,9.9861,9.6786,9.8516,14400.0],["2012-05-22",9.7939,9.922,9.3584,9.4288,13000.0],["2012-05-23",9.4608,9.6722,9.4608,9.5697,14000.0],["2012-05-24",9.5954,9.7299,9.4993,9.5377,10100.0],["2012-05-25",9.5377,9.7235,9.4801,9.4929,9900.0],["2012-05-29",9.589,9.6914,9.4801,9.5954,8800.0],["2012-05-30",9.4496,9.7087,9.346,9.5533,36800.0],["2012-05-31",9.5533,9.7411,9.4626,9.6698,15300.0],["2012-06-01",9.3913,9.5921,9.346,9.3654,22700.0],["2012-06-04",9.4691,9.4691,9.3525,9.3784,2800.0],["2012-06-05",9.3719,9.4302,9.2618,9.3007,15100.0],["2012-06-06",9.3266,9.4108,9.2748,9.3913,15500.0],["2012-06-07",9.3913,9.4237,9.2683,9.346,14400.0],["2012-06-08",9.2942,9.4108,9.2748,9.359,17200.0],["2012-06-11",9.5014,9.5273,9.2229,9.2229,24400.0],["2012-06-12",9.2877,9.4561,9.2877,9.3849,28100.0],["2012-06-13",9.4367,9.4885,9.4172,9.4367,21800.0],["2012-06-14",9.4237,9.5144,9.4237,9.4885,92500.0],["2012-06-15",9.5338,9.8641,9.3849,9.4172,89700.0],["2012-06-18",9.3913,9.6439,9.2942,9.4691,25700.0],["2012-06-19",9.495,10.1297,9.495,10.0779,26000.0],["2012-06-20",10.0649,10.1426,9.7217,10.0649,38500.0],["2012-06-21",10.039,10.039,9.7411,9.8641,15800.0],["2012-06-22",10.0196,10.4924,10.0196,10.4924,120500.0],["2012-06-25",10.2722,10.311,10.1297,10.2398,8300.0],["2012-06-26",10.1491,10.2981,9.916,10.188,28800.0],["2012-06-27",10.2204,10.3305,10.0325,10.3305,22700.0],["2012-06-28",10.2074,10.2527,9.9419,10.1167,14400.0],["2012-06-29",10.3888,10.596,10.3629,10.5636,21400.0],["2012-07-02",10.5895,10.8357,10.4082,10.8357,22300.0],["2012-07-03",10.8033,11.0235,10.6284,11.0235,18500.0],["2012-07-05",10.9458,11.0105,10.7838,10.9263,5200.0],["2012-07-06",10.7579,10.9393,10.6932,10.8486,30900.0],["2012-07-09",10.9328,10.9328,10.8551,10.881,2300.0],["2012-07-10",10.9652,10.9781,10.881,10.9781,10300.0],["2012-07-11",10.9846,11.1725,10.8486,11.0105,40000.0],["2012-07-12",10.9846,10.9911,10.7838,10.9458,14600.0],["2012-07-13",10.9522,11.0753,10.732,11.0688,32000.0],["2012-07-16",10.9976,11.0429,10.9134,11.0041,19200.0],["2012-07-17",11.0105,11.03,10.8745,10.9587,10700.0],["2012-07-18",10.9458,10.9976,10.9263,10.9911,11400.0],["2012-07-19",11.0041,11.0041,10.8745,10.9199,6600.0],["2012-07-20",10.7838,10.9458,10.7709,10.7709,12200.0],["2012-07-23",10.5831,10.745,10.5831,10.6478,12000.0],["2012-07-24",10.7256,10.9717,10.3305,10.4341,9000.0],["2012-07-25",10.5507,10.6219,9.8965,10.3305,11400.0],["2012-07-26",10.5636,10.6219,10.3629,10.5572,6400.0],["2012-07-27",10.5766,10.9781,10.5766,10.9263,17000.0],["2012-07-30",10.9263,10.9263,10.7968,10.8227,3400.0],["2012-07-31",10.8357,10.8357,10.6478,10.6673,13400.0],["2012-08-01",10.732,10.732,10.175,10.2268,24200.0],["2012-08-02",10.188,10.3693,10.039,10.039,12000.0],["2012-08-03",10.3305,10.8357,10.3305,10.6673,12800.0],["2012-08-06",10.5248,10.8033,10.5183,10.6349,17000.0],["2012-08-07",10.7385,10.7838,10.3434,10.6737,29800.0],["2012-08-08",10.5701,10.8227,10.3758,10.5766,10900.0],["2012-08-09",10.5377,10.5701,10.3629,10.4924,8700.0],["2012-08-10",10.5118,10.5118,10.2722,10.3823,3200.0],["2012-08-13",10.4794,10.609,10.3499,10.4794,6200.0],["2012-08-14",10.5701,10.6154,10.3046,10.3564,4000.0],["2012-08-15",10.4147,10.4211,10.324,10.3952,13800.0],["2012-08-16",10.4211,10.7515,10.2722,10.7515,22300.0],["2012-08-17",10.6867,10.8486,10.5831,10.8421,14500.0],["2012-08-20",10.7515,10.9134,10.7515,10.8421,11400.0],["2012-08-21",10.9134,11.0688,10.7385,10.7709,18100.0],["2012-08-22",10.8616,10.8745,10.7903,10.8033,1600.0],["2012-08-23",10.9587,10.9587,10.609,10.7385,7900.0],["2012-08-24",10.7579,10.8357,10.7579,10.8357,3300.0],["2012-08-27",10.9134,10.9134,10.6867,10.7515,9300.0],["2012-08-28",10.8162,10.8162,10.7061,10.745,9000.0],["2012-08-29",10.8006,11.0557,10.794,11.023,8700.0],["2012-08-30",10.9445,10.9445,10.7744,10.8006,3700.0],["2012-08-31",10.8595,11.0557,10.637,10.8398,26000.0],["2012-09-04",10.6698,10.9903,10.6501,10.9903,9500.0],["2012-09-05",10.9903,11.0492,10.8464,10.9445,15300.0],["2012-09-06",10.8726,11.1408,10.8726,11.1211,17300.0],["2012-09-07",11.1473,11.1473,10.9445,10.9707,17700.0],["2012-09-10",10.9576,10.9707,10.7417,10.8398,20400.0],["2012-09-11",10.8464,10.8922,10.7221,10.8791,15000.0],["2012-09-12",10.8922,10.9249,10.8268,10.9249,6500.0],["2012-09-13",10.8856,11.1538,10.794,11.1211,46300.0],["2012-09-14",11.1539,11.2324,11.1146,11.1604,47700.0],["2012-09-17",11.1473,11.1473,10.8202,10.9707,14400.0],["2012-09-18",11.0426,11.2847,10.9968,11.2585,19900.0],["2012-09-19",11.2912,11.3305,11.1931,11.3239,9200.0],["2012-09-20",11.18,11.3239,11.18,11.2847,8500.0],["2012-09-21",11.337,11.7492,11.2062,11.6968,56100.0],["2012-09-24",11.6183,11.8669,11.4613,11.7295,32400.0],["2012-09-25",11.7884,11.9062,11.4024,11.4351,32000.0],["2012-09-26",11.4417,11.6707,11.409,11.5791,10800.0],["2012-09-27",11.4744,11.6118,11.2978,11.6118,15200.0],["2012-09-28",11.5398,11.6379,11.3501,11.4548,29300.0],["2012-10-01",11.5725,11.5791,11.4024,11.5202,15600.0],["2012-10-02",11.5398,11.6379,11.3174,11.4351,25200.0],["2012-10-03",11.4875,11.5464,11.337,11.4155,6000.0],["2012-10-04",11.5071,11.5725,11.4221,11.566,12300.0],["2012-10-05",11.6118,11.7099,11.5725,11.6183,8900.0],["2012-10-08",11.5267,11.7034,11.4155,11.5398,37600.0],["2012-10-09",11.5529,11.5922,11.3174,11.3501,9700.0],["2012-10-10",11.337,11.337,11.095,11.2978,5500.0],["2012-10-11",11.3697,11.6118,11.337,11.5856,5800.0],["2012-10-12",11.5594,11.5594,11.3632,11.409,8100.0],["2012-10-15",11.4809,11.4875,11.2585,11.4417,11400.0],["2012-10-16",11.5529,11.6183,11.3959,11.494,47100.0],["2012-10-17",11.5529,11.6707,11.3894,11.6379,6500.0],["2012-10-18",11.6118,11.6772,11.1669,11.2781,11200.0],["2012-10-19",11.2716,11.3763,10.9249,10.9903,54500.0],["2012-10-22",11.0753,11.0819,10.9903,11.023,4800.0],["2012-10-23",10.9903,10.9968,10.9249,10.9576,7600.0],["2012-10-24",11.023,11.1015,11.023,11.0426,2900.0],["2012-10-25",11.0557,11.2062,11.023,11.2062,2200.0],["2012-10-26",11.2062,11.2062,11.1211,11.1342,2500.0],["2012-10-31",11.1146,11.2454,10.6305,11.2389,30900.0],["2012-11-01",11.2127,11.3305,11.1931,11.2847,12200.0],["2012-11-02",11.3566,11.3566,10.8922,11.1081,60300.0],["2012-11-05",11.1081,11.2912,11.0884,11.1342,17300.0],["2012-11-06",11.1996,11.2912,11.0557,11.1211,42200.0],["2012-11-07",10.9707,10.9707,10.8398,10.866,29800.0],["2012-11-08",10.7483,10.7483,10.4931,10.4931,10400.0],["2012-11-09",10.4146,10.4866,10.3034,10.3165,10500.0],["2012-11-12",10.3427,10.5455,10.3361,10.3819,3600.0],["2012-11-13",10.552,10.552,10.3034,10.323,11500.0],["2012-11-14",10.4277,10.4342,10.0614,10.0614,10400.0],["2012-11-15",10.0941,10.1922,9.8128,9.8259,10400.0],["2012-11-16",9.7604,10.0417,9.5642,9.8455,36100.0],["2012-11-19",9.9829,10.2969,9.9829,10.2249,15600.0],["2012-11-20",10.1726,10.2249,9.9501,10.1529,6400.0],["2012-11-21",10.1529,10.2903,10.1529,10.2903,3000.0],["2012-11-23",10.3492,10.6763,10.2707,10.3885,33200.0],["2012-11-26",10.2707,10.4342,10.2249,10.3296,37900.0],["2012-11-27",10.3492,10.5389,10.3492,10.4146,31600.0],["2012-11-28",10.4378,10.5435,10.3518,10.5237,6600.0],["2012-11-29",10.6493,10.6757,10.5237,10.57,10700.0],["2012-11-30",10.6162,10.6162,10.2989,10.4774,13300.0],["2012-12-03",10.5898,10.603,10.4113,10.5964,6000.0],["2012-12-04",10.5369,10.5964,10.3849,10.4973,5600.0],["2012-12-05",10.5171,10.5501,10.3188,10.5501,7800.0],["2012-12-06",10.57,10.5766,10.5435,10.5766,1800.0],["2012-12-07",10.6625,10.6625,10.4378,10.5303,6700.0],["2012-12-10",10.5567,10.6625,10.5171,10.6625,5000.0],["2012-12-11",10.7088,11.0195,10.6295,10.9071,24000.0],["2012-12-12",10.9005,10.9269,10.5898,10.6889,8100.0],["2012-12-13",10.6691,10.8278,10.6096,10.6889,7700.0],["2012-12-14",10.6956,10.841,10.6162,10.6823,10400.0],["2012-12-17",10.7088,11.112,10.4906,10.9468,32700.0],["2012-12-18",10.6823,11.2971,10.6823,11.2905,22900.0],["2012-12-19",11.3302,11.3764,11.0988,11.3632,8600.0],["2012-12-20",11.3368,11.4491,11.1715,11.4359,17900.0],["2012-12-21",11.3963,11.4029,11.0922,11.1451,71000.0],["2012-12-24",11.1318,11.2046,11.0922,11.1649,3200.0],["2012-12-26",11.231,11.3963,10.8476,10.8939,10300.0],["2012-12-27",10.9137,10.9137,10.7749,10.8807,6600.0],["2012-12-28",10.8344,10.841,10.5567,10.5634,18000.0],["2012-12-31",10.4642,10.9071,10.4642,10.8278,19500.0],["2013-01-02",11.2112,11.4359,10.874,11.2905,57400.0],["2013-01-03",11.3434,11.469,11.0856,11.3434,9200.0],["2013-01-04",11.3764,11.4558,11.2905,11.4558,9100.0],["2013-01-07",11.3566,11.3896,11.2442,11.3037,4200.0],["2013-01-08",11.2574,11.2574,11.1451,11.2046,4600.0],["2013-01-09",11.2707,11.383,11.1252,11.3302,12200.0],["2013-01-10",11.35,11.35,11.2508,11.3368,1900.0],["2013-01-11",11.3566,11.3698,11.1649,11.3302,5600.0],["2013-01-14",11.3302,11.3698,11.3037,11.3434,2400.0],["2013-01-15",11.3037,11.383,11.2376,11.3566,7700.0],["2013-01-16",11.3566,11.3566,11.2442,11.2839,1400.0],["2013-01-17",11.3632,11.3632,11.1847,11.2376,13800.0],["2013-01-18",11.1979,11.3169,11.0988,11.1979,9500.0],["2013-01-22",11.1847,11.2773,11.1649,11.2574,24000.0],["2013-01-23",11.0657,11.2376,11.0591,11.1451,4700.0],["2013-01-24",11.1517,11.2773,11.079,11.1054,6500.0],["2013-01-25",11.1054,11.1054,10.8807,10.9732,7200.0],["2013-01-28",11.0195,11.3037,10.9798,11.2376,14600.0],["2013-01-29",11.2376,11.3566,11.1715,11.2508,18200.0],["2013-01-30",11.1252,11.1979,11.1252,11.1451,4900.0],["2013-01-31",11.383,11.383,11.1583,11.231,7700.0],["2013-02-01",11.2376,11.4359,11.1385,11.3698,10100.0],["2013-02-04",11.2641,11.3037,11.1451,11.2046,8400.0],["2013-02-05",11.2442,11.3764,11.2442,11.3764,3900.0],["2013-02-06",11.1649,11.2839,11.1517,11.2178,5600.0],["2013-02-07",11.2508,11.2508,11.1451,11.1517,3800.0],["2013-02-08",11.2046,11.2905,11.1781,11.2112,4400.0],["2013-02-11",11.2376,11.2508,11.2178,11.2244,1200.0],["2013-02-12",11.2707,11.3764,11.2641,11.3037,6500.0],["2013-02-13",11.2046,11.2442,11.2046,11.2442,4100.0],["2013-02-14",11.2508,11.2839,11.2244,11.2376,3400.0],["2013-02-15",11.3632,11.4359,11.2112,11.4029,68500.0],["2013-02-19",11.469,11.469,11.4359,11.4425,6300.0],["2013-02-20",11.4161,11.4161,11.1385,11.1517,15000.0],["2013-02-21",11.1583,11.2376,11.0459,11.0459,3000.0],["2013-02-22",11.0724,11.0724,11.0129,11.0724,17600.0],["2013-02-25",11.1649,11.198,10.8013,10.8079,21100.0],["2013-02-26",10.8674,11.1385,10.8674,11.079,4000.0],["2013-02-27",11.1157,11.3226,11.1157,11.2292,6800.0],["2013-02-28",11.2425,11.3493,11.1224,11.2492,16900.0],["2013-03-01",11.1023,11.3493,11.0957,11.316,7800.0],["2013-03-04",11.316,11.3493,11.1557,11.3093,3000.0],["2013-03-05",11.3493,11.3493,11.2492,11.3293,8500.0],["2013-03-06",11.336,11.3493,11.1023,11.3493,10300.0],["2013-03-07",11.3493,11.3493,11.2425,11.3493,23700.0],["2013-03-08",11.4161,11.4161,11.109,11.3026,12700.0],["2013-03-11",11.2225,11.376,11.2225,11.3694,8700.0],["2013-03-12",11.3627,11.3627,11.2559,11.2692,3800.0],["2013-03-13",11.2959,11.4428,11.2959,11.4028,20500.0],["2013-03-14",11.4695,11.4829,11.3493,11.4762,9300.0],["2013-03-15",11.4829,11.5162,11.4094,11.4295,53000.0],["2013-03-18",11.3026,11.4695,11.2425,11.356,5300.0],["2013-03-19",11.4028,11.4829,11.3293,11.3694,6200.0],["2013-03-20",11.4829,11.4829,11.3627,11.4829,5200.0],["2013-03-21",11.3627,11.4829,11.336,11.4695,8600.0],["2013-03-22",11.4829,11.4829,11.4094,11.4829,2000.0],["2013-03-25",11.4829,11.4829,11.4228,11.4628,4900.0],["2013-03-26",11.4829,11.4829,11.3093,11.4829,5800.0],["2013-03-27",11.4028,11.4295,11.2893,11.3093,34300.0],["2013-03-28",11.3493,11.4762,11.1491,11.3827,63000.0],["2013-04-01",11.3226,11.4228,11.0623,11.2225,41200.0],["2013-04-02",11.2893,11.3894,11.1023,11.1491,45100.0],["2013-04-03",11.2091,11.2759,11.0222,11.0422,25100.0],["2013-04-04",11.0957,11.2025,11.0289,11.1824,11900.0],["2013-04-05",11.0155,11.2158,11.0155,11.1557,9900.0],["2013-04-08",11.2292,11.3226,11.0356,11.2225,33000.0],["2013-04-09",11.2158,11.3493,11.0957,11.109,21300.0],["2013-04-10",11.1758,11.4028,11.1758,11.3427,38900.0],["2013-04-11",11.3427,11.376,11.1691,11.2492,16200.0],["2013-04-12",11.1557,11.2425,11.1557,11.1891,3800.0],["2013-04-15",11.1424,11.1424,10.4481,10.4948,24500.0],["2013-04-16",10.6417,10.9955,10.615,10.7685,15700.0],["2013-04-17",10.635,10.7752,10.3479,10.5883,25500.0],["2013-04-18",10.4748,10.6751,10.4748,10.5682,15700.0],["2013-04-19",10.5816,10.862,10.5816,10.8553,10700.0],["2013-04-22",10.8753,10.9555,10.5749,10.7886,6700.0],["2013-04-23",10.9087,10.9822,10.7351,10.9822,12400.0],["2013-04-24",10.8219,10.9888,10.8219,10.9221,6500.0],["2013-04-25",11.0222,11.1157,10.9154,10.9888,5400.0],["2013-04-26",10.9688,10.9688,10.6817,10.7819,17600.0],["2013-04-29",10.7619,10.8153,10.6817,10.7351,6200.0],["2013-04-30",10.6951,10.8687,10.6751,10.8086,18700.0],["2013-05-01",10.7685,10.7685,10.5148,10.5148,42000.0],["2013-05-02",10.5816,10.8687,10.5816,10.8219,8000.0],["2013-05-03",10.9621,11.1157,10.902,10.902,13900.0],["2013-05-06",10.8286,10.9621,10.8019,10.9621,3000.0],["2013-05-07",11.109,11.2893,10.9621,11.2626,7500.0],["2013-05-08",11.2559,11.2559,10.9221,11.129,16400.0],["2013-05-09",11.0556,11.0623,11.0089,11.0556,3900.0],["2013-05-10",11.0356,11.0823,10.8486,10.9354,18000.0],["2013-05-13",11.0022,11.0022,10.9287,10.9555,4900.0],["2013-05-14",10.9688,11.1023,10.9488,11.0823,7600.0],["2013-05-15",11.0089,11.1023,10.9488,11.0689,3400.0],["2013-05-16",10.902,11.1224,10.902,10.9955,2800.0],["2013-05-17",11.0556,11.1891,10.902,11.1424,17100.0],["2013-05-20",11.1357,11.3427,11.0556,11.1624,14600.0],["2013-05-21",11.1958,11.2692,11.1157,11.1691,6200.0],["2013-05-22",11.1824,11.2025,11.0689,11.1624,18000.0],["2013-05-23",11.0756,11.129,11.0155,11.1023,6900.0],["2013-05-24",11.0556,11.1357,10.9888,11.0623,2300.0],["2013-05-28",11.2626,11.3293,11.129,11.3226,11000.0],["2013-05-29",11.2721,11.3799,11.1507,11.171,11500.0],["2013-05-30",11.2114,11.2788,11.1238,11.1844,5100.0],["2013-05-31",11.0901,11.2316,11.0901,11.1642,9700.0],["2013-06-03",11.1709,11.326,11.0294,11.2384,43500.0],["2013-06-04",11.3934,11.4136,11.144,11.2047,11800.0],["2013-06-05",11.0496,11.1844,11.0496,11.1035,5900.0],["2013-06-06",11.1238,11.1238,10.9148,11.0698,6400.0],["2013-06-07",11.1844,11.2316,11.1575,11.1642,4600.0],["2013-06-10",11.2181,11.2451,11.117,11.1305,8600.0],["2013-06-11",11.0159,11.1035,10.8676,10.9283,11000.0],["2013-06-12",11.0024,11.0024,10.908,10.9283,4200.0],["2013-06-13",10.908,11.2181,10.8878,11.1912,11900.0],["2013-06-14",11.2181,11.2586,10.908,10.9687,11500.0],["2013-06-17",11.117,11.1575,10.9283,11.0294,4800.0],["2013-06-18",10.8878,11.0766,10.8676,11.0766,12900.0],["2013-06-19",11.0024,11.1103,11.0024,11.0563,3900.0],["2013-06-20",10.9215,11.0294,10.9215,10.9957,12400.0],["2013-06-21",11.0429,11.1777,10.9552,11.1372,43500.0],["2013-06-24",11.0698,11.1912,10.9822,11.117,11000.0],["2013-06-25",11.1507,11.1844,11.0833,11.1103,19900.0],["2013-06-26",10.9957,11.1238,10.9485,11.0226,7200.0],["2013-06-27",11.117,11.2586,11.0024,11.2316,17600.0],["2013-06-28",11.1575,11.4339,10.9215,11.4204,105600.0],["2013-07-01",11.353,11.5957,11.299,11.5148,49900.0],["2013-07-02",11.5215,11.6226,11.5215,11.5687,10700.0],["2013-07-03",11.4002,11.5755,11.3867,11.5755,4400.0],["2013-07-05",11.7238,11.7912,11.5552,11.7912,11700.0],["2013-07-08",11.7777,11.8316,11.5889,11.6294,24400.0],["2013-07-09",11.6294,11.7238,11.6159,11.6968,19200.0],["2013-07-10",11.7035,11.926,11.6159,11.7575,13500.0],["2013-07-11",11.899,11.899,11.6698,11.7777,20900.0],["2013-07-12",11.7575,11.8451,11.6833,11.7844,19200.0],["2013-07-15",11.7575,11.9328,11.4743,11.9193,9400.0],["2013-07-16",11.9058,12.0339,11.7507,12.0204,20700.0],["2013-07-17",12.0609,12.0743,11.8788,11.9934,24800.0],["2013-07-18",11.8114,12.0811,11.7035,11.7979,28100.0],["2013-07-19",11.8249,12.0878,11.8249,12.0609,10800.0],["2013-07-22",11.9597,12.1148,11.8923,12.0002,25400.0],["2013-07-23",12.0541,12.1283,11.8788,12.0676,14000.0],["2013-07-24",12.1215,12.1552,12.0271,12.1283,10100.0],["2013-07-25",12.1013,12.4519,11.98,12.4316,19000.0],["2013-07-26",12.3238,12.4047,12.2024,12.2698,12900.0],["2013-07-29",12.2092,12.2092,12.1283,12.1418,3800.0],["2013-07-30",12.2227,12.2294,12.0271,12.0406,8000.0],["2013-07-31",12.0406,12.108,11.953,12.0541,5900.0],["2013-08-01",12.1215,12.3036,11.9328,12.2294,26600.0],["2013-08-02",12.0946,12.2092,12.0541,12.1889,11200.0],["2013-08-05",12.135,12.2698,11.98,12.0069,22000.0],["2013-08-06",11.9395,12.0676,11.7305,11.8451,22700.0],["2013-08-07",11.8586,12.1485,11.7642,11.8721,24400.0],["2013-08-08",11.9732,11.9867,11.6968,11.8047,15000.0],["2013-08-09",11.771,11.9395,11.562,11.6159,14400.0],["2013-08-12",11.535,11.6631,11.326,11.6159,12200.0],["2013-08-13",11.5889,11.7844,11.5215,11.6698,9800.0],["2013-08-14",11.4946,11.8653,11.4946,11.6766,17500.0],["2013-08-15",11.5417,11.6631,11.3328,11.5013,21900.0],["2013-08-16",11.4204,11.7035,11.2316,11.5417,16000.0],["2013-08-19",11.3125,11.5417,11.3125,11.3867,13400.0],["2013-08-20",11.3665,11.7238,11.2653,11.562,9900.0],["2013-08-21",11.5687,11.6294,11.326,11.4811,18500.0],["2013-08-22",11.5215,11.8519,11.5215,11.8181,8600.0],["2013-08-23",11.8653,12.0406,11.5687,11.7103,22100.0],["2013-08-26",11.7035,11.7979,11.6024,11.6361,5200.0],["2013-08-27",11.5148,11.6698,11.0968,11.2923,17200.0],["2013-08-28",11.3706,11.4795,11.3025,11.357,9500.0],["2013-08-29",11.2276,11.6566,11.1868,11.5408,17900.0],["2013-08-30",11.5476,11.5817,11.2344,11.391,19500.0],["2013-09-03",11.5136,11.5749,11.3093,11.357,7500.0],["2013-09-04",11.3842,11.5068,11.1731,11.3297,12100.0],["2013-09-05",11.5612,11.5817,11.3161,11.4387,33500.0],["2013-09-06",11.4864,11.5272,11.2276,11.4319,7100.0],["2013-09-09",11.2821,11.7247,11.2821,11.677,8400.0],["2013-09-10",11.7655,11.8744,11.5136,11.5136,17700.0],["2013-09-11",11.5,11.5,11.248,11.3297,17500.0],["2013-09-12",11.3774,11.4319,11.3025,11.3434,17400.0],["2013-09-13",11.4183,11.5544,11.2549,11.4795,21200.0],["2013-09-16",11.643,11.7723,11.4932,11.5272,10100.0],["2013-09-17",11.5204,11.677,11.4932,11.6361,18900.0],["2013-09-18",11.5544,11.8608,11.4251,11.7315,16800.0],["2013-09-19",11.7315,11.854,11.5408,11.5612,33800.0],["2013-09-20",11.5068,11.7451,11.4251,11.6838,69000.0],["2013-09-23",11.8268,11.9017,11.5476,11.7996,10900.0],["2013-09-24",11.7383,12.2421,11.7383,12.0447,13000.0],["2013-09-25",11.7042,12.1808,11.7042,11.8064,39400.0],["2013-09-26",11.8676,12.0379,11.5681,11.6566,7100.0],["2013-09-27",11.5612,11.8744,11.5136,11.6702,7900.0],["2013-09-30",11.5612,11.7791,11.4046,11.6089,27800.0],["2013-10-01",11.643,11.711,11.5408,11.643,14900.0],["2013-10-02",11.5953,11.6225,11.4727,11.5408,17000.0],["2013-10-03",11.5544,11.7042,11.4251,11.4523,15300.0],["2013-10-04",11.4591,11.6702,11.4387,11.5612,6800.0],["2013-10-07",11.4932,11.5612,11.2889,11.3774,7800.0],["2013-10-08",11.5817,11.5817,11.3093,11.3706,13600.0],["2013-10-09",11.3434,11.4387,11.3366,11.3978,8700.0],["2013-10-10",11.5476,11.8949,11.4319,11.8608,9700.0],["2013-10-11",11.7791,12.2149,11.6906,12.1945,30100.0],["2013-10-14",12.0855,12.494,12.0719,12.3374,22200.0],["2013-10-15",12.0787,12.3102,12.0651,12.1876,15900.0],["2013-10-16",12.2285,12.3102,12.0991,12.174,15500.0],["2013-10-17",12.0991,12.2217,12.0991,12.1332,9400.0],["2013-10-18",12.2149,12.3374,12.0855,12.3374,27200.0],["2013-10-21",12.317,12.3783,12.1536,12.2285,16700.0],["2013-10-22",12.3715,12.3783,12.1536,12.3579,14300.0],["2013-10-23",12.3306,13.2294,12.1808,13.1136,27400.0],["2013-10-24",13.1749,13.9103,13.1613,13.7537,18000.0],["2013-10-25",13.7877,13.8558,13.706,13.706,32200.0],["2013-10-28",13.6924,13.7469,13.6175,13.6379,19600.0],["2013-10-29",13.7128,13.8286,13.4949,13.6175,37900.0],["2013-10-30",13.6652,13.7877,13.6447,13.7673,53100.0],["2013-10-31",13.7537,13.849,13.3656,13.6243,167400.0],["2013-11-01",13.5766,13.7877,13.2498,13.7741,57800.0],["2013-11-04",11.9357,13.7469,11.9357,13.4609,22200.0],["2013-11-05",13.6856,13.7469,13.386,13.529,13800.0],["2013-11-06",13.6311,13.706,13.2702,13.563,18200.0],["2013-11-07",13.6583,13.7741,13.3656,13.4609,19300.0],["2013-11-08",13.4473,13.9579,13.4473,13.9239,47800.0],["2013-11-11",13.8558,14.3256,13.6243,13.9035,33900.0],["2013-11-12",13.8966,13.9852,13.5698,13.6992,22700.0],["2013-11-13",13.6583,14.1281,13.2022,13.8354,13200.0],["2013-11-14",14.1213,14.2303,13.7537,13.883,17600.0],["2013-11-15",13.8626,13.9988,13.672,13.8149,17500.0],["2013-11-18",13.7741,13.7877,13.4268,13.6515,10400.0],["2013-11-19",13.7196,13.7945,13.4132,13.5426,29000.0],["2013-11-20",13.5766,13.6107,13.0728,13.4473,21800.0],["2013-11-21",13.4677,13.6175,13.4677,13.6175,17900.0],["2013-11-22",13.5834,13.6175,13.4949,13.6107,24100.0],["2013-11-25",13.6175,13.7469,13.5494,13.6175,63400.0],["2013-11-26",13.6484,13.7308,13.6415,13.7308,29200.0],["2013-11-27",13.7308,13.7651,13.6552,13.7308,29100.0],["2013-11-29",13.7514,13.7514,13.7033,13.7308,15700.0],["2013-12-02",13.6827,13.7308,13.4562,13.6621,17200.0],["2013-12-03",13.6827,13.717,13.4081,13.6072,18400.0],["2013-12-04",13.5866,13.7376,13.4699,13.5866,21900.0],["2013-12-05",13.5523,13.717,13.3806,13.6621,14100.0],["2013-12-06",13.7308,13.7994,13.6209,13.6552,57800.0],["2013-12-09",13.5454,13.6964,13.3944,13.6827,25500.0],["2013-12-10",13.6209,13.717,13.4561,13.6758,26000.0],["2013-12-11",13.6346,13.7239,13.4836,13.5385,22800.0],["2013-12-12",13.5042,13.7308,13.4973,13.6278,16500.0],["2013-12-13",13.6964,13.7308,13.2159,13.3257,49300.0],["2013-12-16",13.312,13.3257,12.8657,13.0168,47500.0],["2013-12-17",13.058,13.0923,12.7765,13.058,10900.0],["2013-12-18",13.0236,13.0511,12.852,13.0511,19200.0],["2013-12-19",13.0442,13.0442,12.5911,12.598,13900.0],["2013-12-20",12.6598,13.0374,12.6598,12.9618,102000.0],["2013-12-23",13.0442,13.0442,12.9001,13.0442,19900.0],["2013-12-24",13.0442,13.0442,12.9756,13.0374,6700.0],["2013-12-26",13.0374,13.0442,12.701,13.0442,24800.0],["2013-12-27",13.0442,13.0442,12.9824,13.0442,8500.0],["2013-12-30",12.7627,13.0442,12.7422,12.9756,5600.0],["2013-12-31",13.0236,13.0442,12.9824,13.0442,19400.0],["2014-01-02",13.0442,13.0442,12.7627,12.7627,10300.0],["2014-01-03",12.7627,13.0442,12.701,13.0099,17500.0],["2014-01-06",13.0236,13.0236,12.701,12.7078,15900.0],["2014-01-07",12.7833,13.003,12.598,12.9206,13700.0],["2014-01-08",12.701,12.8108,12.6254,12.6941,9600.0],["2014-01-09",12.7696,12.8726,12.4881,12.6872,12000.0],["2014-01-10",12.6872,12.6872,12.1929,12.495,18300.0],["2014-01-13",12.4195,12.5362,11.5682,11.8153,18600.0],["2014-01-14",11.9183,12.1792,11.9183,12.1037,12100.0],["2014-01-15",12.1105,12.344,12.035,12.1586,19400.0],["2014-01-16",12.1586,12.1723,11.9114,11.987,7800.0],["2014-01-17",11.9801,12.1723,11.8085,11.8977,13900.0],["2014-01-21",11.9046,12.7353,11.8771,11.9114,21000.0],["2014-01-22",11.9595,12.1586,11.9595,12.0419,8800.0],["2014-01-23",12.0282,12.0487,11.8771,11.884,10400.0],["2014-01-24",11.8497,11.9389,11.5407,11.5956,17300.0],["2014-01-27",11.6643,11.8359,11.6162,11.7261,11200.0],["2014-01-28",11.6712,11.6712,11.1151,11.3004,44200.0],["2014-01-29",11.2249,11.5476,10.916,10.964,27700.0],["2014-01-30",11.0189,11.3691,10.9709,11.1974,22800.0],["2014-01-31",11.0052,11.1906,10.916,11.0258,34700.0],["2014-02-03",11.2661,11.3416,10.9846,11.0121,39900.0],["2014-02-04",11.2592,11.5956,11.1562,11.3759,42400.0],["2014-02-05",11.3828,11.3897,11.1219,11.2112,25500.0],["2014-02-06",11.2386,11.3759,11.2386,11.3485,47400.0],["2014-02-07",11.3416,11.4927,11.3004,11.3897,37800.0],["2014-02-10",11.3142,11.424,11.2592,11.3897,22700.0],["2014-02-11",11.4309,11.884,11.4309,11.8016,71700.0],["2014-02-12",11.8702,12.0556,11.6368,11.6574,17700.0],["2014-02-13",11.6711,12.1037,11.6711,12.0968,17000.0],["2014-02-14",12.1037,12.1929,11.8222,11.9595,20100.0],["2014-02-18",11.932,12.4469,11.932,12.392,16400.0],["2014-02-19",12.344,12.4675,11.9183,11.9595,26400.0],["2014-02-20",11.9183,12.3783,11.9183,12.2684,12000.0],["2014-02-21",12.344,12.6323,12.3096,12.392,25300.0],["2014-02-24",12.3714,12.6598,12.3028,12.5431,14000.0],["2014-02-25",12.5019,12.7353,12.3577,12.5705,15100.0],["2014-02-26",12.6433,12.768,12.3523,12.5255,23700.0],["2014-02-27",12.4701,12.7125,12.4701,12.7125,6800.0],["2014-02-28",12.761,12.9204,12.7333,12.7541,27600.0],["2014-03-03",12.6918,12.9134,12.3177,12.4424,28000.0],["2014-03-04",12.6155,13.0866,12.6155,12.9827,53300.0],["2014-03-05",12.9065,13.0243,12.193,12.9619,13300.0],["2014-03-06",12.955,13.0589,12.8719,13.052,11400.0],["2014-03-07",13.0659,13.0659,12.8095,12.9342,26400.0],["2014-03-10",12.858,12.9273,12.7472,12.8165,8100.0],["2014-03-11",12.8788,13.0035,12.671,12.858,29800.0],["2014-03-12",12.7333,12.8095,12.6155,12.8095,84600.0],["2014-03-13",12.8165,12.9827,12.671,12.9065,20000.0],["2014-03-14",12.9134,12.9827,12.7541,12.9619,24900.0],["2014-03-17",12.9896,13.1559,12.9689,13.1074,21500.0],["2014-03-18",13.0936,13.1628,12.8788,13.1628,12400.0],["2014-03-19",12.9966,13.0936,12.8165,12.9896,33800.0],["2014-03-20",12.9896,13.0243,12.9827,12.9896,17600.0],["2014-03-21",12.9897,13.0451,12.8857,12.9758,60000.0],["2014-03-24",12.9896,12.9896,12.8788,12.8996,21700.0],["2014-03-25",12.9896,13.0104,12.7264,12.9896,14100.0],["2014-03-26",12.9897,12.9897,12.6848,12.768,41200.0],["2014-03-27",12.7333,12.8026,12.4701,12.4978,15100.0],["2014-03-28",12.4839,12.4839,12.1375,12.1445,19600.0],["2014-03-31",12.2553,12.5116,12.2484,12.2484,29700.0],["2014-04-01",12.3869,12.955,12.2553,12.9273,13700.0],["2014-04-02",12.8996,13.0104,12.7957,12.9827,15900.0],["2014-04-03",12.9827,12.9897,12.865,12.8857,11100.0],["2014-04-04",12.9896,12.9896,12.6086,12.6086,33500.0],["2014-04-07",12.5878,12.761,12.4978,12.6987,16900.0],["2014-04-08",12.768,12.8511,12.5809,12.6155,22600.0],["2014-04-09",12.7056,12.8165,12.3869,12.4354,21100.0],["2014-04-10",12.4354,12.4354,11.9505,11.992,22500.0],["2014-04-11",11.9505,12.096,11.8743,11.8812,24000.0],["2014-04-14",11.9782,12.4701,11.7773,11.9366,29600.0],["2014-04-15",12.0613,12.7472,11.7634,11.999,9100.0],["2014-04-16",12.1306,12.1652,11.8812,12.0059,18300.0],["2014-04-17",11.9643,12.4354,11.9643,12.0198,8400.0],["2014-04-21",12.0683,12.0683,11.9228,11.9851,14900.0],["2014-04-22",11.9158,11.9851,11.8743,11.9782,22100.0],["2014-04-23",11.9505,11.9851,11.9228,11.9297,20700.0],["2014-04-24",11.9297,12.1999,11.7981,11.9643,54000.0],["2014-04-25",11.9574,11.9574,11.4794,11.5972,39900.0],["2014-04-28",11.6041,11.8812,11.4378,11.4725,16500.0],["2014-04-29",11.5833,11.611,11.1676,11.1746,37500.0],["2014-04-30",11.1815,11.5556,11.1815,11.4447,31600.0],["2014-05-01",11.3824,11.6179,11.0914,11.2993,48700.0],["2014-05-02",11.2923,11.4032,11.133,11.1953,19200.0],["2014-05-05",11.1538,11.5556,11.1191,11.1538,19600.0],["2014-05-06",11.1607,11.1815,11.0914,11.1469,55400.0],["2014-05-07",11.1399,11.2993,11.0637,11.1607,31000.0],["2014-05-08",11.1746,11.3131,11.0152,11.036,23900.0],["2014-05-09",10.9875,11.4309,10.9875,11.2854,17700.0],["2014-05-12",11.3824,11.7981,11.3824,11.7011,29200.0],["2014-05-13",11.6803,11.6803,11.3616,11.3755,26300.0],["2014-05-14",11.3893,11.7842,11.0152,11.0429,40500.0],["2014-05-15",11.0152,11.1399,10.9806,11.0568,30900.0],["2014-05-16",11.0429,11.417,11.0291,11.1469,18400.0],["2014-05-19",11.1538,11.3339,11.0706,11.327,11000.0],["2014-05-20",11.2508,11.2785,11.0083,11.0914,45100.0],["2014-05-21",11.1815,11.2369,11.0984,11.1607,27100.0],["2014-05-22",11.0083,11.2438,11.0083,11.1884,13200.0],["2014-05-23",11.23,11.424,11.2231,11.3824,18500.0],["2014-05-27",11.5071,11.7149,11.3478,11.708,24800.0],["2014-05-28",11.6905,11.7395,11.5786,11.6695,12700.0],["2014-05-29",11.7605,11.8304,11.7045,11.7605,4100.0],["2014-05-30",11.8094,11.8234,11.6835,11.7185,10700.0],["2014-06-02",11.7815,11.7955,11.3127,11.4177,13300.0],["2014-06-03",11.3267,11.5296,11.2637,11.2987,30900.0],["2014-06-04",11.2987,11.3127,11.0958,11.1518,16600.0],["2014-06-05",11.2218,11.5786,11.1028,11.5646,23900.0],["2014-06-06",11.6625,11.8934,11.5996,11.8514,43000.0],["2014-06-09",11.8794,12.0613,11.6485,12.0613,10000.0],["2014-06-10",11.9634,12.1592,11.5226,11.8024,16900.0],["2014-06-11",11.7885,11.8584,11.5086,11.5226,72000.0],["2014-06-12",11.3477,11.7255,11.3477,11.5086,6800.0],["2014-06-13",11.5996,11.8584,11.3547,11.4317,24200.0],["2014-06-16",11.4387,11.7955,11.3687,11.3687,46300.0],["2014-06-17",11.4107,11.7045,11.3897,11.5226,18900.0],["2014-06-18",11.8514,11.8514,11.6136,11.6555,26500.0],["2014-06-19",11.6695,11.8864,11.6066,11.7255,32000.0],["2014-06-20",11.7955,11.8094,11.5856,11.6136,80100.0],["2014-06-23",11.6695,11.8025,11.4456,11.4456,9000.0],["2014-06-24",11.3757,11.7255,11.3757,11.4946,38800.0],["2014-06-25",11.4596,11.7045,11.4457,11.6066,13700.0],["2014-06-26",11.5716,11.7885,11.5576,11.6975,8900.0],["2014-06-27",11.5786,12.0963,11.5786,12.0613,116100.0],["2014-06-30",12.0333,12.1313,11.7535,11.7535,14900.0],["2014-07-01",11.8584,12.3551,11.8584,12.1872,32800.0],["2014-07-02",12.1872,12.1872,11.8794,12.1173,16700.0],["2014-07-03",12.1173,12.4321,11.9634,12.4041,12400.0],["2014-07-07",12.2922,12.3062,12.1942,12.2222,22000.0],["2014-07-08",12.1523,12.2222,11.8794,12.0963,21200.0],["2014-07-09",12.0123,12.2572,11.9144,11.9634,5900.0],["2014-07-10",11.6695,12.0543,11.6345,12.0053,35100.0],["2014-07-11",11.9843,12.0683,11.9354,11.9354,4600.0],["2014-07-14",12.1173,12.2222,12.0683,12.1383,79300.0],["2014-07-15",12.1173,12.1383,11.7675,11.7745,19800.0],["2014-07-16",11.9004,11.9004,11.5576,11.5646,12000.0],["2014-07-17",11.4666,11.7815,11.2638,11.3057,26400.0],["2014-07-18",11.2568,11.5996,11.2568,11.4247,32900.0],["2014-07-21",11.3477,11.6275,11.3267,11.5296,16600.0],["2014-07-22",11.6206,11.9494,11.6206,11.8654,15500.0],["2014-07-23",11.7885,11.8724,11.7885,11.8304,15900.0],["2014-07-24",11.9074,11.9074,11.7885,11.8094,10800.0],["2014-07-25",11.6835,11.7185,11.5366,11.5646,14600.0],["2014-07-28",11.6136,11.9004,11.6136,11.7395,12900.0],["2014-07-29",11.8234,11.8794,11.5716,11.7325,12800.0],["2014-07-30",11.7955,11.8584,11.6275,11.7045,13700.0],["2014-07-31",11.5646,11.7955,11.5506,11.5646,23900.0],["2014-08-01",11.6206,11.6415,11.5086,11.5996,16800.0],["2014-08-04",11.6905,11.7045,11.5156,11.6136,10300.0],["2014-08-05",11.5856,11.7325,11.4736,11.5226,13100.0],["2014-08-06",11.4736,11.7815,11.4736,11.7185,22600.0],["2014-08-07",11.6905,11.7745,11.5296,11.5576,8100.0],["2014-08-08",11.5506,11.6485,11.5436,11.6345,8500.0],["2014-08-11",11.7325,11.8094,11.4456,11.7465,5600.0],["2014-08-12",11.6625,11.7745,11.5366,11.6695,6800.0],["2014-08-13",11.6905,11.8794,11.6345,11.8374,17600.0],["2014-08-14",11.8444,11.8444,11.7675,11.8164,4500.0],["2014-08-15",11.9564,11.9844,11.7885,11.9004,23700.0],["2014-08-18",12.0543,12.1662,11.7745,12.0263,50100.0],["2014-08-19",11.9983,12.0403,11.8304,11.9074,28100.0],["2014-08-20",11.8094,11.8444,11.7255,11.7885,12000.0],["2014-08-21",11.7955,11.9634,11.7885,11.8864,33900.0],["2014-08-22",11.8864,12.0893,11.8514,12.0053,18500.0],["2014-08-25",12.0053,12.1523,11.8025,11.9774,10600.0],["2014-08-26",12.0893,12.0893,11.8584,11.9983,16300.0],["2014-08-27",11.9736,11.9877,11.903,11.9383,5800.0],["2014-08-28",11.9242,12.0513,11.7264,11.8606,19000.0],["2014-08-29",11.8606,11.9736,11.7546,11.9383,18200.0],["2014-09-02",12.016,12.016,11.8182,12.0089,21000.0],["2014-09-03",12.0513,12.0513,11.7758,11.8111,10400.0],["2014-09-04",11.7334,11.8323,11.7334,11.7476,4500.0],["2014-09-05",11.6981,11.8394,11.6981,11.7264,12300.0],["2014-09-08",11.7546,11.8465,11.6487,11.7193,14700.0],["2014-09-09",11.6769,11.7405,11.5992,11.6769,23900.0],["2014-09-10",11.7193,11.7476,11.6204,11.6911,32100.0],["2014-09-11",11.5992,11.7546,11.5992,11.7546,10500.0],["2014-09-12",11.79,11.797,11.6275,11.7264,13200.0],["2014-09-15",11.8111,11.8111,11.6557,11.6911,11800.0],["2014-09-16",11.6981,11.79,11.5992,11.6981,10900.0],["2014-09-17",11.6063,11.797,11.6063,11.7264,15900.0],["2014-09-18",11.6769,11.8041,11.6769,11.7334,7700.0],["2014-09-19",11.7546,11.797,11.6275,11.6628,34200.0],["2014-09-22",11.5992,11.7334,11.4156,11.4156,19900.0],["2014-09-23",11.4297,11.4297,11.2672,11.2672,21000.0],["2014-09-24",11.3308,11.4933,11.3308,11.4721,9000.0],["2014-09-25",11.465,11.5003,11.246,11.2743,21000.0],["2014-09-26",11.2884,11.3449,11.2319,11.3096,9300.0],["2014-09-29",11.239,11.3096,11.1118,11.2601,17300.0],["2014-09-30",11.2672,11.2884,11.0906,11.0906,41400.0],["2014-10-01",11.1189,11.246,10.9846,11.1047,24600.0],["2014-10-02",11.239,11.3661,11.1118,11.3237,13500.0],["2014-10-03",11.4721,11.4791,11.2955,11.3732,17600.0],["2014-10-06",11.3732,11.4721,11.246,11.4156,20400.0],["2014-10-07",11.3802,11.5356,11.1754,11.3167,17000.0],["2014-10-08",11.3308,11.7264,11.2319,11.7052,26100.0],["2014-10-09",11.5356,11.6204,11.3025,11.3802,21400.0],["2014-10-10",11.3025,11.6769,11.3025,11.4791,15700.0],["2014-10-13",11.4156,12.0089,11.3802,11.8747,17300.0],["2014-10-14",11.7546,12.2844,11.7264,12.129,33800.0],["2014-10-15",11.9171,12.2915,11.7829,12.2632,34200.0],["2014-10-16",12.0655,12.5953,12.0089,12.2774,22900.0],["2014-10-17",12.5105,12.5105,12.0796,12.0866,18100.0],["2014-10-20",12.0796,12.2844,12.0796,12.2209,14500.0],["2014-10-21",12.2138,12.2774,11.8747,12.235,29900.0],["2014-10-22",12.1785,12.235,11.8041,12.016,18600.0],["2014-10-23",12.0725,12.2279,11.8465,12.016,17800.0],["2014-10-24",12.0372,12.0584,11.8747,11.9524,14400.0],["2014-10-27",12.1149,12.1643,11.7829,11.79,34400.0],["2014-10-28",11.8959,12.1855,11.8818,12.1643,40700.0],["2014-10-29",12.3127,12.3551,12.1573,12.3551,21200.0],["2014-10-30",12.2703,12.6447,12.2703,12.6447,27700.0],["2014-10-31",12.7295,12.8566,12.5882,12.7931,31600.0],["2014-11-03",12.7436,12.786,12.4257,12.567,25000.0],["2014-11-04",12.4822,12.8496,12.3692,12.8072,25400.0],["2014-11-05",12.8566,13.0191,12.5741,12.8001,28700.0],["2014-11-06",12.7789,12.8566,12.5529,12.8142,21400.0],["2014-11-07",12.8284,12.9414,12.5953,12.9202,9500.0],["2014-11-10",12.8919,13.0544,12.7295,12.8708,29200.0],["2014-11-11",12.8213,12.8213,12.6376,12.6871,32400.0],["2014-11-12",12.6518,12.786,12.6518,12.7719,76300.0],["2014-11-13",12.7789,13.0686,12.6094,13.0615,27100.0],["2014-11-14",13.0474,13.2875,12.9697,13.2098,20500.0],["2014-11-17",13.1816,13.4571,12.8708,12.8919,26400.0],["2014-11-18",12.9273,13.0474,12.786,12.8566,14900.0],["2014-11-19",12.7365,12.7365,12.3692,12.5741,19000.0],["2014-11-20",12.4681,12.7507,12.3833,12.5458,9300.0],["2014-11-21",12.6942,12.7436,12.5246,12.5458,14900.0],["2014-11-24",12.5953,12.8001,12.5599,12.8001,6200.0],["2014-11-25",12.8001,12.9273,12.7365,12.8708,8000.0],["2014-11-26",12.8886,12.9955,12.689,12.9955,11400.0],["2014-11-28",12.8957,13.0525,12.3896,12.5892,15600.0],["2014-12-01",12.6248,12.6248,12.1615,12.4038,20900.0],["2014-12-02",12.468,12.689,12.2399,12.6462,7700.0],["2014-12-03",12.4323,12.8458,12.4323,12.7888,17500.0],["2014-12-04",12.6391,12.9028,12.4822,12.8387,14200.0],["2014-12-05",12.8315,13.4375,12.689,13.2521,13900.0],["2014-12-08",13.2308,13.3662,13.0098,13.0597,16800.0],["2014-12-09",12.8957,13.3662,12.8743,13.3591,14600.0],["2014-12-10",13.3377,13.3662,12.9599,12.9812,15100.0],["2014-12-11",13.0454,13.302,12.9741,13.0597,7900.0],["2014-12-12",12.8957,13.0953,12.8387,12.9028,12000.0],["2014-12-15",13.0454,13.2379,12.8102,12.9242,44700.0],["2014-12-16",12.8672,13.2735,12.7175,12.91,22700.0],["2014-12-17",12.7531,13.3662,12.7531,13.3662,28900.0],["2014-12-18",13.3662,13.3662,13.1737,13.3662,12100.0],["2014-12-19",13.3163,13.3662,13.1024,13.3163,39200.0],["2014-12-22",13.2308,13.3662,13.2308,13.3662,13400.0],["2014-12-23",13.3591,13.3662,13.1523,13.3662,22100.0],["2014-12-24",13.3662,13.3662,13.3234,13.3591,7300.0],["2014-12-26",13.3662,13.3662,13.2949,13.3662,10200.0],["2014-12-29",13.3662,13.3662,13.2807,13.3662,22400.0],["2014-12-30",13.3519,13.3662,13.2379,13.3591,5000.0],["2014-12-31",13.3662,13.3662,13.188,13.188,10400.0],["2015-01-02",13.2949,13.3591,12.7745,13.0454,38100.0],["2015-01-05",13.0169,13.1809,12.803,12.8173,6600.0],["2015-01-06",12.7603,13.0098,12.5108,12.5892,21700.0],["2015-01-07",12.7175,12.8957,12.5036,12.8601,7300.0],["2015-01-08",12.8672,13.2379,12.8672,13.2236,10900.0],["2015-01-09",13.1737,13.1737,12.4965,12.6533,20100.0],["2015-01-12",12.6747,12.746,12.4751,12.5607,25600.0],["2015-01-13",12.6818,12.9741,12.5179,12.6747,12200.0],["2015-01-14",12.4894,12.5892,12.4822,12.4822,6500.0],["2015-01-15",12.5321,12.5321,12.1258,12.247,21600.0],["2015-01-16",12.19,12.6034,12.19,12.3896,15900.0],["2015-01-20",12.4252,12.6034,12.1472,12.3183,15300.0],["2015-01-21",12.3611,12.8672,12.3112,12.4395,23500.0],["2015-01-22",12.6248,12.7959,12.2684,12.7959,25900.0],["2015-01-23",12.7603,12.7959,12.5963,12.6106,9300.0],["2015-01-26",12.5393,12.746,12.525,12.6319,12900.0],["2015-01-27",12.4822,12.7389,12.1187,12.2327,24900.0],["2015-01-28",12.1329,12.3611,12.1187,12.19,20900.0],["2015-01-29",12.2755,12.7389,12.1187,12.6961,12900.0],["2015-01-30",12.5108,12.6676,12.0973,12.1187,31700.0],["2015-02-02",12.19,12.3397,11.6054,12.1187,62200.0],["2015-02-03",12.1116,12.2042,12.0688,12.1116,24000.0],["2015-02-04",12.1187,12.1615,12.0331,12.0617,20000.0],["2015-02-05",12.1258,12.19,12.0973,12.1258,16600.0],["2015-02-06",12.083,12.2256,12.083,12.1757,32800.0],["2015-02-09",12.1187,12.1187,12.0331,12.0688,12000.0],["2015-02-10",12.1044,12.1828,12.0545,12.1187,9400.0],["2015-02-11",12.1187,12.2399,12.083,12.1044,22600.0],["2015-02-12",12.1187,12.1828,12.1044,12.1329,16500.0],["2015-02-13",12.1187,12.2256,12.0617,12.0902,17100.0],["2015-02-17",12.1187,12.2541,12.1116,12.1187,26400.0],["2015-02-18",12.1615,12.1757,12.0617,12.1401,7800.0],["2015-02-19",12.1258,12.2114,12.1044,12.1044,13000.0],["2015-02-20",12.1543,12.2256,12.0545,12.1187,16700.0],["2015-02-23",12.1187,12.19,12.0759,12.1044,9000.0],["2015-02-24",12.1187,12.2399,12.0688,12.0973,13400.0],["2015-02-25",12.2233,12.3456,12.2233,12.2377,17200.0],["2015-02-26",12.2089,12.2809,12.1297,12.2305,6000.0],["2015-02-27",12.2377,12.3097,12.1657,12.1729,19500.0],["2015-03-02",12.3025,12.3097,12.1801,12.2377,8800.0],["2015-03-03",12.1945,12.2665,12.1945,12.2017,8000.0],["2015-03-04",12.2377,12.2449,12.1801,12.2305,30600.0],["2015-03-05",12.2377,12.3025,12.1225,12.2593,13100.0],["2015-03-06",12.1513,12.3025,12.1513,12.2017,22200.0],["2015-03-09",12.2377,12.5688,12.2377,12.396,12400.0],["2015-03-10",12.3601,12.4248,12.2377,12.2449,14700.0],["2015-03-11",12.2953,12.3241,12.2377,12.2521,16000.0],["2015-03-12",12.36,12.576,12.2377,12.5616,17400.0],["2015-03-13",12.6264,12.6336,12.4896,12.6192,15100.0],["2015-03-16",12.6696,12.8784,12.4536,12.5904,27000.0],["2015-03-17",12.54,12.6192,12.3744,12.4824,37100.0],["2015-03-18",12.4392,12.5976,12.2521,12.3241,31300.0],["2015-03-19",12.2521,12.3672,12.2521,12.2809,38400.0],["2015-03-20",12.2953,12.4608,12.2593,12.3457,50200.0],["2015-03-23",12.3457,12.4464,12.2737,12.3529,34200.0],["2015-03-24",12.3241,12.4824,12.2809,12.3672,48700.0],["2015-03-25",12.3097,12.3313,12.2305,12.2305,53900.0],["2015-03-26",12.3097,12.3097,12.2089,12.2233,7400.0],["2015-03-27",12.2377,12.3169,12.1585,12.2809,15500.0],["2015-03-30",12.2665,12.3241,12.2305,12.2665,23000.0],["2015-03-31",12.2161,12.2521,12.1657,12.2521,20200.0],["2015-04-01",12.1729,12.3169,12.1729,12.2953,18300.0],["2015-04-02",12.2449,12.432,12.1801,12.4104,15200.0],["2015-04-06",12.3457,12.396,12.2449,12.3097,22500.0],["2015-04-07",12.2809,12.4824,12.2593,12.4032,22200.0],["2015-04-08",12.3529,12.6048,12.3169,12.6048,9700.0],["2015-04-09",12.5184,12.5976,12.4752,12.5832,15100.0],["2015-04-10",12.6336,12.7704,12.6192,12.756,4900.0],["2015-04-13",12.6984,12.756,12.612,12.6984,11300.0],["2015-04-14",12.6696,12.7704,12.5616,12.756,5000.0],["2015-04-15",12.684,12.9503,12.684,12.9071,13600.0],["2015-04-16",12.2953,12.8424,12.2665,12.7488,8100.0],["2015-04-17",12.648,12.6912,12.3241,12.3529,15900.0],["2015-04-20",12.4032,12.5328,12.4032,12.4536,11700.0],["2015-04-21",12.4176,12.576,12.4032,12.4032,8900.0],["2015-04-22",12.3816,12.4608,12.2881,12.4104,14800.0],["2015-04-23",12.3241,12.4248,12.3241,12.396,5600.0],["2015-04-24",12.3385,12.3888,12.3313,12.3672,9400.0],["2015-04-27",12.3529,12.5256,12.3457,12.3529,17000.0],["2015-04-28",12.7272,12.8856,12.3672,12.7632,23800.0],["2015-04-29",12.8496,12.8496,12.4464,12.5184,8000.0],["2015-04-30",12.396,12.6696,12.36,12.3672,29400.0],["2015-05-01",12.36,12.4608,12.36,12.3744,18100.0],["2015-05-04",12.4176,12.504,12.36,12.3744,11500.0],["2015-05-05",12.36,12.36,12.1297,12.1513,27700.0],["2015-05-06",12.1585,12.3169,12.1585,12.2737,19300.0],["2015-05-07",12.2953,12.36,12.2377,12.2377,9600.0],["2015-05-08",12.4104,12.4104,12.1369,12.2809,20400.0],["2015-05-11",12.2881,12.3241,12.2809,12.3169,13900.0],["2015-05-12",12.3385,12.3385,12.1801,12.2737,16100.0],["2015-05-13",12.2809,12.3241,12.2377,12.2593,11000.0],["2015-05-14",12.3097,12.3816,12.2665,12.3744,11100.0],["2015-05-15",12.4032,12.4032,12.2593,12.2737,11600.0],["2015-05-18",12.3672,12.6192,12.3097,12.5544,22600.0],["2015-05-19",12.396,12.6264,12.396,12.576,11400.0],["2015-05-20",12.648,12.648,12.4032,12.4968,16300.0],["2015-05-21",12.4968,12.54,12.4032,12.4248,8700.0],["2015-05-22",12.4248,12.576,12.2737,12.3169,10600.0],["2015-05-26",12.2521,12.3744,12.0937,12.1441,22400.0],["2015-05-27",12.2161,12.2737,12.1081,12.2305,8600.0],["2015-05-28",12.2923,12.3359,12.2196,12.2341,28300.0],["2015-05-29",12.2268,12.2486,12.0451,12.0815,18900.0],["2015-06-01",12.1978,12.2268,12.0815,12.1033,24800.0],["2015-06-02",12.1033,12.2923,12.1033,12.2341,21800.0],["2015-06-03",12.2777,12.3504,12.1469,12.3431,14400.0],["2015-06-04",12.2414,12.394,12.1832,12.3722,18600.0],["2015-06-05",12.4086,12.4304,12.3431,12.4304,11600.0],["2015-06-08",12.3868,12.4231,12.3577,12.3795,12100.0],["2015-06-09",12.365,12.5467,12.365,12.5031,14400.0],["2015-06-10",12.5758,12.9683,12.4449,12.852,25300.0],["2015-06-11",12.8956,12.9901,12.4086,12.8084,8900.0],["2015-06-12",12.7211,12.8156,12.5758,12.6775,9500.0],["2015-06-15",12.7139,12.9756,12.4667,12.961,26000.0],["2015-06-16",12.8956,13.1936,12.6703,13.1355,20400.0],["2015-06-17",13.1718,13.2591,12.9901,13.0046,14100.0],["2015-06-18",13.0919,13.4408,13.0337,13.3681,27700.0],["2015-06-19",13.2518,13.6298,13.2518,13.6225,57400.0],["2015-06-22",13.6298,13.6298,13.4045,13.4699,22500.0],["2015-06-23",13.4045,13.5935,13.4045,13.5862,9600.0],["2015-06-24",13.608,13.608,13.4553,13.5426,20600.0],["2015-06-25",13.5426,13.6225,13.4045,13.5498,9400.0],["2015-06-26",13.6225,13.6298,13.4844,13.6298,120000.0],["2015-06-29",13.4771,13.5716,13.2809,13.3318,18000.0],["2015-06-30",13.4699,13.5426,13.1791,13.3754,14000.0],["2015-07-01",13.4117,13.5498,13.3245,13.5062,23900.0],["2015-07-02",13.5208,13.5208,13.3972,13.419,12000.0],["2015-07-06",13.339,13.5426,13.2373,13.4481,12400.0],["2015-07-07",13.339,13.528,13.1791,13.4045,18800.0],["2015-07-08",13.3245,13.419,13.2373,13.3681,9700.0],["2015-07-09",13.528,13.5426,13.23,13.3608,23100.0],["2015-07-10",13.4771,13.6298,13.2736,13.5862,27800.0],["2015-07-13",13.5935,13.6298,13.5935,13.6225,30600.0],["2015-07-14",13.5208,13.6298,13.5208,13.6298,35000.0],["2015-07-15",13.5862,13.6298,13.5571,13.6007,12500.0],["2015-07-16",13.6298,13.6298,13.6007,13.6007,13700.0],["2015-07-17",13.6298,13.6298,13.528,13.608,26000.0],["2015-07-20",13.6298,13.6298,13.5571,13.5716,8500.0],["2015-07-21",13.6225,13.6298,13.3463,13.3463,10900.0],["2015-07-22",13.4045,13.5353,13.3027,13.3172,6800.0],["2015-07-23",13.3826,13.4117,12.8956,12.9029,15900.0],["2015-07-24",12.852,13.0701,12.743,12.7793,19100.0],["2015-07-27",12.8302,12.9465,12.7211,12.7793,15400.0],["2015-07-28",12.8665,12.8665,12.7357,12.7357,10600.0],["2015-07-29",12.8375,12.8447,12.7211,12.7357,6600.0],["2015-07-30",12.7211,12.7284,12.5031,12.5758,19200.0],["2015-07-31",12.5685,12.7139,12.5685,12.6339,20000.0],["2015-08-03",12.7066,12.7066,12.5758,12.6339,11500.0],["2015-08-04",12.663,12.8084,12.6485,12.7575,6500.0],["2015-08-05",12.8156,12.961,12.8156,12.9101,8100.0],["2015-08-06",12.8156,12.932,12.7648,12.7866,14800.0],["2015-08-07",12.7139,12.8302,12.6848,12.6993,7700.0],["2015-08-10",12.772,12.772,12.6848,12.7066,17500.0],["2015-08-11",12.6993,12.6993,12.6121,12.6412,15400.0],["2015-08-12",12.5612,13.0846,12.474,12.474,13600.0],["2015-08-13",12.5467,12.7139,12.4449,12.5321,16500.0],["2015-08-14",12.5394,12.6557,12.4594,12.6194,13500.0],["2015-08-17",12.5249,12.9538,12.4449,12.9029,15000.0],["2015-08-18",12.8593,12.8593,12.5685,12.6194,11500.0],["2015-08-19",12.5758,12.8011,12.5394,12.6339,12400.0],["2015-08-20",12.5976,12.5976,12.4958,12.4958,15500.0],["2015-08-21",12.3722,12.5612,12.3577,12.4158,13800.0],["2015-08-24",12.1905,12.4086,12.0015,12.0015,34300.0],["2015-08-25",12.3431,12.3431,11.9143,11.9506,18500.0],["2015-08-26",12.1541,12.2777,12.0015,12.2196,13300.0],["2015-08-27",12.2559,12.3359,12.0742,12.1396,12900.0],["2015-08-28",12.1139,12.5177,12.1139,12.4663,8900.0],["2015-08-31",12.3929,12.5397,12.3929,12.5177,18800.0],["2015-09-01",12.3415,12.5177,12.3415,12.481,23500.0],["2015-09-02",12.5251,12.5251,12.4296,12.5104,10100.0],["2015-09-03",12.5251,12.5251,12.4296,12.4296,10200.0],["2015-09-04",12.2975,12.4883,12.2975,12.3929,7300.0],["2015-09-08",12.503,12.6205,12.503,12.5838,11900.0],["2015-09-09",12.6205,12.6572,12.5104,12.5104,11400.0],["2015-09-10",12.5544,12.6939,12.2975,12.5985,11800.0],["2015-09-11",12.5104,12.782,12.5104,12.7673,12800.0],["2015-09-14",12.7894,12.9802,12.5618,12.9288,7100.0],["2015-09-15",13.0243,13.362,12.9949,13.2666,32700.0],["2015-09-16",13.3033,13.3326,13.2225,13.2739,13500.0],["2015-09-17",13.2519,13.4134,12.7013,13.2445,15100.0],["2015-09-18",13.0537,13.2225,12.9288,13.1711,30300.0],["2015-09-21",13.2078,13.5015,13.2078,13.4501,6600.0],["2015-09-22",13.3326,13.5749,12.8921,13.384,14000.0],["2015-09-23",13.4354,13.4868,13.1418,13.3914,14700.0],["2015-09-24",13.3106,13.5162,12.8187,13.5015,15600.0],["2015-09-25",13.5676,13.7071,13.1418,13.2519,42600.0],["2015-09-28",13.2005,13.4354,13.1932,13.3033,13600.0],["2015-09-29",13.34,13.3914,13.1051,13.2666,11300.0],["2015-09-30",13.3914,13.5235,13.2299,13.34,19400.0],["2015-10-01",13.4134,13.4134,13.0904,13.1711,14500.0],["2015-10-02",13.0977,13.2152,12.8628,13.2005,13600.0],["2015-10-05",13.34,13.5823,13.2886,13.34,20200.0],["2015-10-06",13.384,13.5088,13.0757,13.2959,18900.0],["2015-10-07",13.3987,13.5749,13.362,13.4868,16300.0],["2015-10-08",13.5162,13.7658,13.4501,13.5235,24000.0],["2015-10-09",13.619,13.7658,13.4868,13.7144,16300.0],["2015-10-12",13.7585,13.7732,13.7438,13.7732,14600.0],["2015-10-13",13.7291,13.7732,13.663,13.6997,18200.0],["2015-10-14",13.6263,13.7364,13.5088,13.5529,17800.0],["2015-10-15",13.641,13.7658,13.5382,13.7658,26900.0],["2015-10-16",13.7658,13.7658,13.6924,13.7585,25800.0],["2015-10-19",13.7071,13.7658,13.6777,13.7364,9500.0],["2015-10-20",13.7658,13.7658,13.6704,13.7291,43500.0],["2015-10-21",13.7364,13.7364,13.0977,13.2005,47600.0],["2015-10-22",13.2592,13.7511,13.2592,13.619,14300.0],["2015-10-23",13.6337,13.7658,13.6263,13.7658,20100.0],["2015-10-26",13.7658,13.7658,13.6704,13.7364,13400.0],["2015-10-27",13.7071,13.7658,13.4207,13.4721,15500.0],["2015-10-28",13.4795,13.7658,13.4795,13.7658,37500.0],["2015-10-29",13.7144,13.7658,13.7144,13.7585,14600.0],["2015-10-30",13.7144,13.7658,13.5529,13.641,12300.0],["2015-11-02",13.7144,13.7658,13.5896,13.7511,16300.0],["2015-11-03",13.7658,13.7658,13.641,13.6997,17500.0],["2015-11-04",13.5162,13.7658,13.3473,13.7658,20800.0],["2015-11-05",13.7585,13.7658,13.6924,13.7658,12500.0],["2015-11-06",13.7511,13.7658,13.7511,13.7658,30100.0],["2015-11-09",13.7658,13.7658,13.7218,13.7291,21500.0],["2015-11-10",13.7438,13.7658,13.5602,13.7658,18700.0],["2015-11-11",13.7658,13.7658,13.7071,13.7364,18200.0],["2015-11-12",13.6924,13.7364,13.5749,13.6263,9600.0],["2015-11-13",13.5456,13.6997,13.5309,13.619,15100.0],["2015-11-16",13.6557,13.7658,13.619,13.7585,16500.0],["2015-11-17",13.7585,13.7658,13.6704,13.7071,19700.0],["2015-11-18",13.7291,13.7658,13.6777,13.7658,18800.0],["2015-11-19",13.7658,13.7658,13.6777,13.7585,6200.0],["2015-11-20",13.8172,13.8172,13.663,13.7585,22900.0],["2015-11-23",13.7658,13.7658,13.6924,13.7658,20500.0],["2015-11-24",13.7585,13.7658,13.7071,13.7658,14200.0],["2015-11-25",13.7658,13.7658,13.7291,13.7658,13700.0],["2015-11-27",13.7917,13.888,13.7917,13.888,11900.0],["2015-11-30",13.888,13.888,13.7917,13.8436,21100.0],["2015-12-01",13.8584,13.888,13.8584,13.888,13600.0],["2015-12-02",13.888,13.888,13.8065,13.8065,60200.0],["2015-12-03",13.7991,13.851,13.5325,13.5547,23500.0],["2015-12-04",13.5473,13.8436,13.5473,13.7917,12400.0],["2015-12-07",13.7621,13.8436,13.5843,13.7029,22900.0],["2015-12-08",13.5992,13.5992,13.2732,13.3251,28700.0],["2015-12-09",13.3103,13.3103,12.9918,13.0362,43800.0],["2015-12-10",13.0733,13.0733,12.851,12.8585,34500.0],["2015-12-11",12.7325,12.8288,12.4215,12.5696,44200.0],["2015-12-14",12.6214,12.7474,12.5326,12.5474,45500.0],["2015-12-15",12.6955,12.9029,12.6955,12.8214,51300.0],["2015-12-16",12.9251,13.1029,12.7696,13.0584,37600.0],["2015-12-17",13.1251,13.1992,13.0362,13.051,15100.0],["2015-12-18",13.0214,13.3177,12.6659,13.014,80900.0],["2015-12-21",13.1399,13.3473,12.9844,13.3473,22600.0],["2015-12-22",13.3844,13.6436,13.177,13.3325,21000.0],["2015-12-23",13.3918,13.5769,13.3251,13.4955,24300.0],["2015-12-24",13.4732,13.5843,13.3325,13.4658,6200.0],["2015-12-28",13.4732,13.6436,13.1399,13.3473,17200.0],["2015-12-29",13.4436,13.5917,13.4066,13.4955,15100.0],["2015-12-30",13.5029,13.5103,13.4362,13.4584,11700.0],["2015-12-31",13.4584,13.5547,13.3325,13.3547,20900.0],["2016-01-04",13.2066,13.3251,12.6807,12.777,25600.0],["2016-01-05",12.8585,13.1029,12.8214,13.0214,14300.0],["2016-01-06",12.8659,13.2881,12.8659,13.2584,22700.0],["2016-01-07",13.0584,13.1547,12.7103,13.0584,25700.0],["2016-01-08",13.0881,13.2288,12.9103,12.9325,20100.0],["2016-01-11",13.0436,13.1918,12.8955,13.1103,11900.0],["2016-01-12",13.2288,13.2288,12.9622,13.0881,24400.0],["2016-01-13",13.1473,13.1473,12.6288,12.6511,19800.0],["2016-01-14",12.7622,12.8955,12.5548,12.5992,27200.0],["2016-01-15",12.3252,12.5103,12.2289,12.4289,26800.0],["2016-01-19",12.5622,12.6733,12.4066,12.5177,18800.0],["2016-01-20",12.4807,12.8659,12.4807,12.6955,25200.0],["2016-01-21",12.7548,12.8436,12.414,12.5696,30900.0],["2016-01-22",12.6659,12.8733,12.5177,12.7177,20500.0],["2016-01-25",12.8362,12.8511,12.4066,12.4214,16900.0],["2016-01-26",12.5251,12.814,12.4585,12.6955,11100.0],["2016-01-27",12.6955,12.8955,12.5177,12.577,19900.0],["2016-01-28",12.7474,13.214,12.7474,12.9992,18300.0],["2016-01-29",13.0733,13.4881,12.8511,13.4732,32200.0],["2016-02-01",13.4436,13.6954,13.0881,13.1251,24100.0],["2016-02-02",13.0659,13.1103,12.777,12.8214,16000.0],["2016-02-03",12.9547,13.1547,12.7325,12.8066,25700.0],["2016-02-04",12.7548,13.0214,12.7548,12.8807,13700.0],["2016-02-05",12.8362,12.9696,12.6955,12.7103,37800.0],["2016-02-08",12.6659,13.3769,12.6066,13.2584,18500.0],["2016-02-09",13.1621,13.2288,12.8659,13.0584,16500.0],["2016-02-10",13.1473,13.3325,12.8955,13.014,24900.0],["2016-02-11",12.8511,12.9992,12.614,12.8733,13300.0],["2016-02-12",13.0881,13.1251,12.8733,12.9992,6100.0],["2016-02-16",13.0955,13.3325,13.0955,13.1473,16900.0],["2016-02-17",13.1621,13.1992,13.0066,13.0436,17500.0],["2016-02-18",13.0214,13.1547,12.6511,12.7251,20600.0],["2016-02-19",12.7474,13.1473,12.6955,12.7844,22700.0],["2016-02-22",12.777,13.1473,12.777,12.9029,25000.0],["2016-02-23",12.9473,13.1399,12.7844,12.814,18100.0],["2016-02-24",12.7992,13.0733,12.777,12.9696,10600.0],["2016-02-25",12.9844,13.1473,12.8659,13.1399,13300.0],["2016-02-26",13.181,13.3007,13.1287,13.181,8100.0],["2016-02-29",13.196,13.3754,13.1586,13.2558,23000.0],["2016-03-01",13.4128,13.6446,13.338,13.6222,50000.0],["2016-03-02",13.525,13.6371,13.4053,13.4876,28400.0],["2016-03-03",13.4577,13.5549,13.3081,13.4577,19400.0],["2016-03-04",13.4577,13.5549,13.3455,13.4203,12300.0],["2016-03-07",13.4278,13.4577,13.2633,13.4502,13400.0],["2016-03-08",13.4203,13.4951,13.2184,13.353,27500.0],["2016-03-09",13.4502,13.6446,13.2334,13.4651,26500.0],["2016-03-10",13.5549,13.5997,13.2184,13.4726,19300.0],["2016-03-11",13.4577,13.7418,13.4577,13.525,29100.0],["2016-03-14",13.4801,13.5698,13.4502,13.4577,12000.0],["2016-03-15",13.5175,13.6521,13.3829,13.4278,34100.0],["2016-03-16",13.3381,13.4726,13.3081,13.3231,8700.0],["2016-03-17",13.3156,13.51,13.1138,13.4427,14700.0],["2016-03-18",13.4502,13.5399,13.2184,13.368,58300.0],["2016-03-21",13.3829,13.5175,13.1736,13.4352,24200.0],["2016-03-22",13.3979,13.4726,13.2035,13.3904,13000.0],["2016-03-23",13.3829,13.5025,13.2334,13.2633,18900.0],["2016-03-24",13.2857,13.3007,13.1212,13.2184,17500.0],["2016-03-28",13.2334,13.3231,13.1138,13.1885,11500.0],["2016-03-29",13.1736,13.2259,13.0689,13.1661,26300.0],["2016-03-30",13.2334,13.3754,13.1511,13.3081,12900.0],["2016-03-31",13.3081,13.3904,13.1437,13.1511,16400.0],["2016-04-01",13.1586,13.2409,12.9268,12.9941,22300.0],["2016-04-04",13.0091,13.0091,12.8596,12.867,13100.0],["2016-04-05",12.8371,13.0764,12.7549,12.7773,19800.0],["2016-04-06",12.8147,12.9268,12.7474,12.8371,25400.0],["2016-04-07",12.8072,12.9717,12.7848,12.8296,15800.0],["2016-04-08",12.9343,13.1063,12.8446,12.8895,20100.0],["2016-04-11",12.9044,13.3754,12.9044,13.1586,14700.0],["2016-04-12",13.1586,13.3829,13.1138,13.3306,11600.0],["2016-04-13",13.3829,13.7642,13.3754,13.682,32500.0],["2016-04-14",13.6446,13.7044,13.4053,13.5025,26200.0],["2016-04-15",13.4278,13.6371,13.338,13.3754,12000.0],["2016-04-18",13.4801,13.6371,13.3829,13.4577,13600.0],["2016-04-19",13.6595,13.6595,13.3306,13.3904,5100.0],["2016-04-20",13.4203,13.4876,13.353,13.3605,6500.0],["2016-04-21",13.3156,13.3829,13.3156,13.368,17900.0],["2016-04-22",13.4053,13.4951,13.4053,13.4726,19200.0],["2016-04-25",13.4577,13.4577,13.3904,13.4427,33700.0],["2016-04-26",13.4577,13.4577,13.4053,13.4577,27000.0],["2016-04-27",13.4577,13.4577,13.4053,13.4502,12400.0],["2016-04-28",13.4352,13.4577,13.2109,13.2708,270900.0],["2016-04-29",13.2708,13.3979,13.2708,13.3754,14200.0],["2016-05-02",13.3455,13.5623,13.3455,13.4876,16800.0],["2016-05-03",13.4203,13.4203,13.1138,13.1661,15000.0],["2016-05-04",13.1212,13.3231,13.1063,13.1511,17900.0],["2016-05-05",13.2259,13.3754,12.9642,13.0091,11400.0],["2016-05-06",13.0166,13.3829,12.9568,13.2259,35700.0],["2016-05-09",13.211,13.4128,13.211,13.3455,13200.0],["2016-05-10",13.4203,13.4577,13.353,13.3829,12700.0],["2016-05-11",13.3156,13.4427,13.2708,13.3605,17900.0],["2016-05-12",13.368,13.3754,13.1586,13.2035,20400.0],["2016-05-13",13.2109,13.3306,13.1586,13.2035,19200.0],["2016-05-16",13.2109,13.4053,13.1511,13.3007,12300.0],["2016-05-17",13.2334,13.3605,12.9343,12.9792,23300.0],["2016-05-18",12.9119,13.2633,12.9119,13.2409,6800.0],["2016-05-19",13.2184,13.2259,12.9717,13.0988,15600.0],["2016-05-20",13.1736,13.3306,13.1736,13.3156,18200.0],["2016-05-23",13.4053,13.4128,13.2334,13.2633,15000.0],["2016-05-24",13.3829,13.4577,13.353,13.368,38200.0],["2016-05-25",13.3829,13.4427,13.181,13.2857,100300.0],["2016-05-26",13.2857,13.3156,13.2782,13.2782,7800.0],["2016-05-27",13.3348,13.4405,13.3348,13.4405,11900.0],["2016-05-31",13.365,13.5009,13.3575,13.4707,23000.0],["2016-06-01",13.3047,13.4707,13.2896,13.4556,27000.0],["2016-06-02",13.4631,13.599,13.365,13.5235,12900.0],["2016-06-03",13.3877,13.4631,13.3801,13.4103,12600.0],["2016-06-06",13.4103,13.5839,13.4103,13.5311,23900.0],["2016-06-07",13.4707,13.5084,13.3952,13.4329,14500.0],["2016-06-08",13.3197,13.4933,13.3122,13.4405,14100.0],["2016-06-09",13.4782,13.5839,13.282,13.5612,19800.0],["2016-06-10",13.5612,13.5839,13.2518,13.4254,29300.0],["2016-06-13",13.2745,13.4933,13.2745,13.4254,17300.0],["2016-06-14",13.3575,13.4405,13.3197,13.3499,41100.0],["2016-06-15",13.4329,13.4329,13.3348,13.3575,41700.0],["2016-06-16",13.3575,13.3575,13.2443,13.3424,21100.0],["2016-06-17",13.3575,13.3801,13.1462,13.1914,50000.0],["2016-06-20",13.2971,13.3952,13.2971,13.3273,49000.0],["2016-06-21",13.3575,13.3575,13.1764,13.3273,13200.0],["2016-06-22",13.3575,13.3726,13.2971,13.3424,27700.0],["2016-06-23",13.4329,13.7499,13.4254,13.682,35900.0],["2016-06-24",13.2669,13.5612,13.0481,13.3575,80700.0],["2016-06-27",13.2216,13.2216,12.882,12.9952,22400.0],["2016-06-28",13.0707,13.1462,12.9349,13.0481,18200.0],["2016-06-29",13.8027,13.8027,13.2216,13.2896,15000.0],["2016-06-30",13.3424,13.4556,13.199,13.4329,12400.0],["2016-07-01",13.2518,13.3952,13.0933,13.2292,24500.0],["2016-07-05",13.116,13.4858,13.1009,13.2669,18200.0],["2016-07-06",13.0783,13.4933,13.0783,13.4028,21800.0],["2016-07-07",13.3197,13.4933,13.2065,13.2896,19300.0],["2016-07-08",13.3348,13.5084,13.2443,13.4254,25100.0],["2016-07-11",13.4028,13.7952,13.4028,13.5688,25900.0],["2016-07-12",13.5839,14.1725,13.448,13.8857,34400.0],["2016-07-13",13.8631,14.2329,13.682,14.1574,15300.0],["2016-07-14",14.2631,14.2631,14.1574,14.248,22600.0],["2016-07-15",14.2631,14.2631,14.1801,14.2631,13400.0],["2016-07-18",14.0593,14.2555,13.8857,14.2329,14300.0],["2016-07-19",14.2329,14.2329,13.9537,14.1725,17500.0],["2016-07-20",14.1725,14.2631,14.1348,14.2102,11300.0],["2016-07-21",14.1046,14.1951,13.9612,14.0669,16800.0],["2016-07-22",14.0291,14.1876,13.9235,14.0593,15700.0],["2016-07-25",13.9763,14.0744,13.8103,13.9386,25500.0],["2016-07-26",13.6367,14.0669,13.6367,14.0518,16900.0],["2016-07-27",14.0744,14.1046,13.9461,13.9914,13100.0],["2016-07-28",13.8857,13.9838,13.8857,13.9386,8800.0],["2016-07-29",13.8027,14.0216,13.7952,13.9235,19000.0],["2016-08-01",13.8405,14.0367,13.7499,13.9989,20700.0],["2016-08-02",13.9989,14.0367,13.7273,13.7424,31500.0],["2016-08-03",13.8329,13.9989,13.7876,13.9914,10500.0],["2016-08-04",14.014,14.014,13.8933,13.8933,7100.0],["2016-08-05",14.014,14.2631,13.8782,14.2404,13900.0],["2016-08-08",14.2631,14.2631,14.1499,14.165,6400.0],["2016-08-09",14.2631,14.2631,14.248,14.2555,8500.0],["2016-08-10",14.0895,14.2631,14.0895,14.1801,4300.0],["2016-08-11",14.1574,14.3385,14.1499,14.3159,55100.0],["2016-08-12",14.2933,14.3385,14.2253,14.2631,4700.0],["2016-08-15",14.2857,14.3385,14.2253,14.3385,9800.0],["2016-08-16",14.3385,14.58,14.2404,14.4744,16900.0],["2016-08-17",14.4593,14.9347,14.4291,14.663,11300.0],["2016-08-18",14.7385,14.9045,14.3461,14.7913,16400.0],["2016-08-19",14.7159,14.9045,14.7008,14.8366,23000.0],["2016-08-22",14.8366,14.9498,14.7611,14.8593,12000.0],["2016-08-23",15.0026,15.0856,14.9121,14.9498,8400.0],["2016-08-24",14.8894,15.0177,14.7536,14.8668,12000.0],["2016-08-25",14.7989,15.0932,14.7989,15.0856,10900.0],["2016-08-26",15.0932,15.0932,14.8668,15.0555,5100.0],["2016-08-29",14.98,15.3271,14.9574,15.1007,13400.0],["2016-08-30",15.1654,15.2567,15.0589,15.1502,8600.0],["2016-08-31",15.3709,15.4013,15.0132,15.3328,14600.0],["2016-09-01",15.3252,15.348,14.8763,15.3328,16700.0],["2016-09-02",15.2796,15.6372,15.2263,15.6372,8100.0],["2016-09-06",15.5535,15.7742,15.4241,15.7057,19300.0],["2016-09-07",15.5231,16.0481,15.5231,15.934,23400.0],["2016-09-08",15.8883,16.1242,15.8274,15.9111,17200.0],["2016-09-09",15.7513,16.5123,15.4241,15.4774,18300.0],["2016-09-12",15.4546,15.4546,15.1654,15.3252,25800.0],["2016-09-13",15.2187,15.2491,14.8458,15.0132,14400.0],["2016-09-14",14.998,15.1578,14.9143,14.9752,5500.0],["2016-09-15",15.0665,15.9416,15.0665,15.6068,26400.0],["2016-09-16",15.66,15.8503,15.3557,15.5383,60200.0],["2016-09-19",15.4926,15.7818,15.4926,15.6448,8400.0],["2016-09-20",15.6905,15.8046,15.5154,15.622,11000.0],["2016-09-21",15.5839,15.8122,15.4622,15.8122,11100.0],["2016-09-22",15.6068,15.9872,15.6068,15.9568,16300.0],["2016-09-23",15.7666,16.0177,15.6981,15.8807,7900.0],["2016-09-26",15.3937,15.8198,15.3937,15.5383,8700.0],["2016-09-27",15.5155,15.9111,15.5155,15.7894,17900.0],["2016-09-28",15.7894,15.9264,15.3709,15.8426,26700.0],["2016-09-29",15.8731,16.1851,15.7285,15.8046,4800.0],["2016-09-30",15.6752,16.2003,15.6752,16.1014,14900.0],["2016-10-03",15.9948,15.9948,15.348,15.447,14500.0],["2016-10-04",15.5078,15.7818,15.4165,15.485,8200.0],["2016-10-05",15.5459,15.7818,15.5078,15.6524,6600.0],["2016-10-06",15.6068,15.8426,15.447,15.7513,12200.0],["2016-10-07",15.7818,16.0709,15.5763,15.5839,10300.0],["2016-10-10",15.6524,15.7589,15.5687,15.5839,29700.0],["2016-10-11",15.5915,15.6829,15.31,15.3633,29500.0],["2016-10-12",15.2567,15.5078,15.1045,15.2567,43800.0],["2016-10-13",15.1274,15.2187,15.0969,15.135,7000.0],["2016-10-14",15.2187,15.2415,14.6404,14.785,20200.0],["2016-10-17",14.6176,14.7773,13.7044,14.7165,18300.0],["2016-10-18",14.7165,15.0132,14.6632,14.8991,6400.0],["2016-10-19",14.96,15.1426,14.8534,15.0437,8000.0],["2016-10-20",15.0513,15.1426,14.9219,15.0741,7100.0],["2016-10-21",14.9295,15.2187,14.8991,15.0361,8400.0],["2016-10-24",15.1578,15.2948,15.135,15.2035,5100.0],["2016-10-25",15.2415,15.4165,15.2263,15.3785,7600.0],["2016-10-26",15.4241,15.4546,15.2796,15.3328,8500.0],["2016-10-27",15.348,15.4622,14.96,14.9828,10900.0],["2016-10-28",14.9524,15.1959,14.9143,15.0285,47900.0],["2016-10-31",15.0132,15.1122,14.8763,14.8763,19300.0],["2016-11-01",14.8839,15.0437,14.861,14.9828,23000.0],["2016-11-02",15.0437,15.4774,14.9828,15.3404,40500.0],["2016-11-03",15.4394,15.5459,15.1806,15.4926,6000.0],["2016-11-04",15.4546,15.5839,15.2948,15.3176,8300.0],["2016-11-07",15.4317,15.4317,15.1502,15.2643,20300.0],["2016-11-08",15.1426,15.1502,15.0741,15.1274,35000.0],["2016-11-09",15.173,15.5002,15.173,15.4622,59800.0],["2016-11-10",15.5687,15.7513,15.3557,15.6676,57200.0],["2016-11-11",15.66,18.0798,15.4241,18.0646,100400.0],["2016-11-14",18.2396,18.4146,17.5319,17.7298,62800.0],["2016-11-15",17.5548,17.9504,16.3449,17.9124,24900.0],["2016-11-16",17.9276,18.1026,17.8211,18.095,31800.0],["2016-11-17",18.2015,18.2624,17.92,18.2624,30200.0],["2016-11-18",18.2624,18.3385,17.9733,18.2168,34000.0],["2016-11-21",18.2624,18.6657,18.2624,18.5668,20000.0],["2016-11-22",18.6809,19.3734,18.4146,18.6657,54900.0],["2016-11-23",18.582,18.582,17.2047,18.2168,44000.0],["2016-11-25",17.6765,19.2897,17.6765,18.8103,5300.0],["2016-11-28",18.9701,19.4267,18.407,18.6353,27100.0],["2016-11-29",18.754,19.4665,17.9343,18.0492,33600.0],["2016-11-30",18.2407,18.7157,17.7811,17.8194,25400.0],["2016-12-01",17.873,18.302,17.7811,18.2637,39300.0],["2016-12-02",18.1641,18.8766,17.9879,18.2178,19000.0],["2016-12-05",18.1871,18.6391,17.8654,18.4859,29300.0],["2016-12-06",18.4476,18.8,18.3863,18.7617,22300.0],["2016-12-07",18.6774,18.8,18.6161,18.754,18300.0],["2016-12-08",18.7081,19.1141,18.5778,18.7617,68000.0],["2016-12-09",18.846,19.1524,18.4706,19.1064,38200.0],["2016-12-12",19.1524,19.5508,18.8613,19.3286,31500.0],["2016-12-13",19.4971,20.4471,19.3363,20.064,46500.0],["2016-12-14",19.8725,20.6386,19.6887,20.2709,24900.0],["2016-12-15",20.4471,21.5273,19.8342,21.0293,58700.0],["2016-12-16",21.1826,21.1826,20.3475,20.631,101300.0],["2016-12-19",20.1483,21.0906,20.1483,20.9221,29900.0],["2016-12-20",21.0906,21.7801,21.0906,21.7341,32500.0],["2016-12-21",21.5886,21.7724,20.5544,21.6039,26100.0],["2016-12-22",21.5273,21.6269,21.2592,21.2975,24400.0],["2016-12-23",21.2438,21.443,21.1749,21.3358,9100.0],["2016-12-27",21.2592,21.3741,21.2592,21.2898,15600.0],["2016-12-28",21.2898,21.3358,21.083,21.1519,17900.0],["2016-12-29",21.1442,21.3358,20.585,21.0293,30600.0],["2016-12-30",20.9374,20.9757,20.4241,20.4854,35800.0],["2017-01-03",20.5314,20.608,20.0411,20.4854,22100.0],["2017-01-04",20.4931,20.6846,19.9568,20.4394,27700.0],["2017-01-05",20.2939,20.562,20.1866,20.3628,18200.0],["2017-01-06",20.3322,20.5314,20.1177,20.4624,14200.0],["2017-01-09",20.3015,20.3015,19.8419,20.2019,16000.0],["2017-01-10",20.2862,20.3015,19.4205,20.156,13500.0],["2017-01-11",20.156,20.2249,19.8649,20.1636,12800.0],["2017-01-12",20.0717,20.0717,19.5431,19.6657,19500.0],["2017-01-13",19.8189,20.2096,19.0681,19.9568,13200.0],["2017-01-17",19.8342,19.8342,19.2673,19.2673,20700.0],["2017-01-18",19.2673,19.4512,19.1907,19.3669,15100.0],["2017-01-19",19.3822,19.3822,19.0451,19.1984,22800.0],["2017-01-20",19.1984,19.5125,19.0834,19.252,23300.0],["2017-01-23",19.1601,19.4205,18.9456,19.0375,20200.0],["2017-01-24",19.0605,19.5354,18.6161,19.4512,15600.0],["2017-01-25",19.5354,19.5354,19.3669,19.5201,16800.0],["2017-01-26",19.5278,19.5354,19.4818,19.4971,11600.0],["2017-01-27",19.5048,19.9415,19.1447,19.7959,65200.0],["2017-01-30",19.5967,19.5967,18.4782,18.4782,52900.0],["2017-01-31",18.2561,18.777,17.5896,17.9726,24900.0],["2017-02-01",18.1948,18.5395,17.9037,18.1641,201700.0],["2017-02-02",18.2484,18.5319,17.9113,18.1411,23000.0],["2017-02-03",18.0799,18.5702,18.0033,18.4553,573600.0],["2017-02-06",18.5702,18.5778,18.3633,18.4476,39800.0],["2017-02-07",18.6391,18.754,18.5165,18.6391,44600.0],["2017-02-08",18.4936,18.7617,18.371,18.4629,36200.0],["2017-02-09",18.5931,18.7693,18.3786,18.6698,19800.0],["2017-02-10",18.754,19.0375,18.6085,18.9455,111300.0],["2017-02-13",19.1294,19.6963,19.0451,19.6963,83500.0],["2017-02-14",19.6274,19.9108,19.1984,19.8572,37200.0],["2017-02-15",19.8266,19.9568,19.252,19.9415,30600.0],["2017-02-16",19.9951,20.133,19.6887,19.9721,26800.0],["2017-02-17",20.0411,20.0564,19.7653,19.9491,65500.0],["2017-02-21",19.9568,20.0564,19.2213,19.3746,24000.0],["2017-02-22",19.1754,19.4359,18.5931,18.846,34300.0],["2017-02-23",18.8383,18.9992,18.4629,18.9302,40500.0],["2017-02-24",18.9992,19.0834,18.8077,18.9226,15800.0],["2017-02-27",18.9341,19.4123,18.7799,19.3275,36300.0],["2017-02-28",19.1269,19.7054,18.4405,18.5331,58300.0],["2017-03-01",18.6488,19.1964,18.6488,19.0498,61100.0],["2017-03-02",18.965,19.4277,18.6179,19.0267,97100.0],["2017-03-03",18.9727,19.2195,18.9187,18.965,30900.0],["2017-03-06",18.9341,19.1964,18.6256,19.1347,39000.0],["2017-03-07",19.0884,19.1578,18.4328,19.0652,71300.0],["2017-03-08",19.2503,19.366,18.4483,18.4637,70200.0],["2017-03-09",18.5485,19.0652,18.4637,18.5716,33800.0],["2017-03-10",18.7413,18.965,18.0549,18.1706,34400.0],["2017-03-13",18.1243,18.348,18.1012,18.24,13300.0],["2017-03-14",18.0395,18.1397,17.623,18.0703,32100.0],["2017-03-15",18.2631,18.3943,18.0549,18.2863,37800.0],["2017-03-16",18.4251,18.7567,18.2554,18.5562,49400.0],["2017-03-17",18.4868,19.0961,18.3017,18.8879,105300.0],["2017-03-20",18.8724,18.8724,18.5408,18.6256,21600.0],["2017-03-21",18.5254,18.5331,17.3916,17.4919,34600.0],["2017-03-22",17.623,17.8004,17.5227,17.7387,100000.0],["2017-03-23",17.893,18.6719,17.7696,18.5485,62700.0],["2017-03-24",18.6873,19.0575,18.1937,18.7259,112300.0],["2017-03-27",18.3711,18.8107,17.9778,18.6642,46100.0],["2017-03-28",18.5099,18.9033,18.1166,18.7336,45000.0],["2017-03-29",18.5948,18.9033,18.4328,18.8107,83300.0],["2017-03-30",18.8956,19.5743,18.8416,19.5049,93300.0],["2017-03-31",19.8056,19.8828,18.4097,18.4251,125600.0],["2017-04-03",18.4945,18.6565,18.1937,18.5254,35900.0],["2017-04-04",18.402,18.965,18.3326,18.7182,95100.0],["2017-04-05",18.9187,19.2735,18.1243,18.2786,109700.0],["2017-04-06",18.2246,18.5948,18.0009,18.5408,40700.0],["2017-04-07",18.402,18.9187,18.3634,18.6334,31100.0],["2017-04-10",18.5871,18.8185,17.7927,17.8852,77300.0],["2017-04-11",17.839,18.4637,17.7464,18.3866,32100.0],["2017-04-12",18.3557,18.3557,17.7464,17.8852,24100.0],["2017-04-13",17.7541,17.9701,17.3531,17.4533,35800.0],["2017-04-17",17.6153,18.1089,17.0446,18.0395,67000.0],["2017-04-18",18.1629,18.9573,17.839,18.6334,57100.0],["2017-04-19",18.7028,19.0113,18.2709,18.348,41300.0],["2017-04-20",18.4251,18.8262,18.3017,18.803,31300.0],["2017-04-21",18.749,19.1578,18.6719,19.0652,36100.0],["2017-04-24",19.3429,19.9907,18.8879,19.6514,42400.0],["2017-04-25",19.9445,20.1064,19.2966,19.4046,40800.0],["2017-04-26",19.3352,19.6668,19.2889,19.3275,60500.0],["2017-04-27",19.3583,19.5049,18.803,18.8879,19100.0],["2017-04-28",19.0498,19.0498,18.3788,18.4251,23000.0],["2017-05-01",18.3711,18.6565,18.294,18.5177,18100.0],["2017-05-02",18.7645,18.8339,18.3711,18.7568,40500.0],["2017-05-03",18.6179,19.3892,18.3943,18.8724,26900.0],["2017-05-04",19.0035,19.0961,18.8184,18.9804,22600.0],["2017-05-05",18.8956,18.8956,18.3711,18.5562,24700.0],["2017-05-08",18.51,18.803,18.51,18.6719,14100.0],["2017-05-09",18.7876,18.7876,18.2015,18.2786,17900.0],["2017-05-10",18.2786,18.4791,18.0935,18.24,17300.0],["2017-05-11",18.1243,18.1937,17.7541,17.9392,20100.0],["2017-05-12",17.7696,17.9547,17.4148,17.731,18500.0],["2017-05-15",18.0395,18.0395,17.7078,17.8235,30500.0],["2017-05-16",17.6307,17.9161,17.569,17.9161,17500.0],["2017-05-17",17.5459,17.6616,16.8441,16.898,33700.0],["2017-05-18",16.9212,17.4842,16.6744,17.0369,33300.0],["2017-05-19",17.0446,17.1526,16.8286,16.8518,28200.0],["2017-05-22",16.9366,17.06,16.7746,16.9675,10900.0],["2017-05-23",17.0986,17.3454,16.7129,17.2297,15000.0],["2017-05-24",17.3068,17.4996,17.0754,17.3222,4600.0],["2017-05-25",17.3608,17.7618,16.9443,17.0986,19000.0],["2017-05-26",17.1448,17.1757,16.7746,16.8749,24400.0],["2017-05-30",16.7778,16.8399,16.6457,16.6612,109100.0],["2017-05-31",16.6845,16.6845,16.2493,16.296,42100.0],["2017-06-01",16.4591,16.7078,16.3737,16.6223,44100.0],["2017-06-02",16.5446,16.9798,16.5213,16.8866,55400.0],["2017-06-05",17.7725,17.7725,16.5369,16.6068,31400.0],["2017-06-06",16.4281,16.6146,16.4203,16.5058,17400.0],["2017-06-07",16.4358,16.9487,16.4203,16.8943,20700.0],["2017-06-08",16.972,17.8579,16.972,17.4616,29500.0],["2017-06-09",17.6559,18.4485,17.6559,18.4408,44700.0],["2017-06-12",18.5651,18.8915,18.06,18.3631,32000.0],["2017-06-13",18.3708,18.5884,18.2232,18.3631,23400.0],["2017-06-14",18.262,18.3942,17.9434,18.3942,30200.0],["2017-06-15",18.3708,18.7128,18.2543,18.5185,42400.0],["2017-06-16",18.262,18.5107,17.9745,18.1843,132700.0],["2017-06-19",18.2154,18.6195,17.8813,18.06,24900.0],["2017-06-20",18.1843,18.1843,17.6404,17.6948,15700.0],["2017-06-21",17.788,17.788,17.4538,17.6404,37100.0],["2017-06-22",17.4849,17.8035,17.4849,17.687,15700.0],["2017-06-23",17.6714,18.4641,17.516,17.9279,96500.0],["2017-06-26",17.8036,18.0211,17.7103,17.8191,21600.0],["2017-06-27",17.9201,18.1999,17.7181,17.9667,18900.0],["2017-06-28",18.0833,18.4952,18.0833,18.4097,21200.0],["2017-06-29",18.6273,18.7672,18.4563,18.6817,30300.0],["2017-06-30",18.6894,18.7672,18.5263,18.6273,26100.0],["2017-07-03",18.7205,19.3655,18.6895,19.249,21300.0],["2017-07-05",19.1402,19.1402,18.6584,19.0547,17700.0],["2017-07-06",19.0469,19.1946,18.8837,18.9925,25200.0],["2017-07-07",19.0936,19.3111,18.8604,19.2878,9400.0],["2017-07-10",19.0547,19.2956,19.0391,19.1013,13400.0],["2017-07-11",19.1635,19.2101,18.8449,18.9459,21300.0],["2017-07-12",19.0392,19.3189,18.8449,19.1091,15700.0],["2017-07-13",19.1013,19.2257,18.9537,19.1946,13000.0],["2017-07-14",19.0391,19.2334,18.9537,18.9925,12500.0],["2017-07-17",18.8371,19.0469,18.705,19.0158,9700.0],["2017-07-18",18.8837,19.3733,18.7283,19.2257,24300.0],["2017-07-19",19.2179,19.2645,19.0236,19.0314,13900.0],["2017-07-20",19.0314,20.096,19.0314,19.894,26100.0],["2017-07-21",20.3292,20.3292,19.723,19.723,38900.0],["2017-07-24",19.6064,20.3058,19.6064,20.267,19900.0],["2017-07-25",20.539,20.7876,20.3214,20.4069,21100.0],["2017-07-26",20.3058,20.6245,19.9017,20.0494,20400.0],["2017-07-27",19.9173,20.3292,19.6842,19.7463,13000.0],["2017-07-28",19.7385,19.8085,19.5676,19.7929,14100.0],["2017-07-31",19.9639,20.6167,19.723,20.4846,33700.0],["2017-08-01",20.5234,20.741,20.3525,20.741,23800.0],["2017-08-02",20.741,20.741,20.3602,20.4379,13300.0],["2017-08-03",20.2437,20.4613,19.9794,20.0727,20300.0],["2017-08-04",20.1193,20.2281,19.9251,19.9639,6900.0],["2017-08-07",19.7929,20.0805,19.7463,19.7619,11900.0],["2017-08-08",19.6064,20.2359,19.6064,19.8396,12700.0],["2017-08-09",19.6453,19.723,19.3733,19.4199,19000.0],["2017-08-10",19.1479,19.3811,19.0625,19.0702,17600.0],["2017-08-11",19.249,19.249,18.5729,18.6117,16500.0],["2017-08-14",18.8293,19.2334,18.8293,19.2334,12300.0],["2017-08-15",19.4355,19.4355,19.0236,19.1868,14800.0],["2017-08-16",19.3034,19.3034,18.7283,19.1557,5000.0],["2017-08-17",18.9692,18.9692,18.3631,18.4408,23900.0],["2017-08-18",18.262,18.8993,18.262,18.7128,50300.0],["2017-08-21",18.5807,18.7749,18.5807,18.6739,9100.0],["2017-08-22",18.8216,18.9459,18.7672,18.9148,8600.0],["2017-08-23",18.705,19.1868,18.705,18.9537,10700.0],["2017-08-24",18.9537,19.1013,18.7982,19.0158,7400.0],["2017-08-25",19.1557,19.2257,18.907,19.1635,9500.0],["2017-08-28",19.1169,19.3267,18.9614,19.0314,9900.0],["2017-08-29",18.8604,19.2257,18.8604,19.0236,6200.0],["2017-08-30",18.9962,19.3248,18.9102,19.051,7200.0],["2017-08-31",19.2701,19.2701,18.7302,18.9023,23300.0],["2017-09-01",19.1214,19.3248,19.1214,19.3248,9500.0],["2017-09-05",19.1371,19.2309,18.9728,19.0353,14200.0],["2017-09-06",18.8789,19.4031,18.8789,19.3248,9000.0],["2017-09-07",19.4265,19.4265,18.6363,18.8789,12100.0],["2017-09-08",18.6833,19.1292,18.6833,19.0275,9100.0],["2017-09-11",19.3796,19.6769,19.2231,19.317,48500.0],["2017-09-12",19.1527,19.5204,19.1292,19.1996,15500.0],["2017-09-13",19.317,19.4657,18.9336,19.3483,26100.0],["2017-09-14",19.3952,19.6534,19.1449,19.2779,51300.0],["2017-09-15",19.4031,20.0837,19.0353,19.9194,97200.0],["2017-09-18",20.0681,20.647,19.9116,20.647,11800.0],["2017-09-19",20.6079,20.8035,20.3028,20.3654,20900.0],["2017-09-20",20.4906,21.1243,20.4906,21.0461,18000.0],["2017-09-21",21.1243,21.1243,19.9586,19.9899,31900.0],["2017-09-22",20.3576,20.4593,19.9273,20.3732,26600.0],["2017-09-25",20.5766,20.7175,20.3654,20.6783,11500.0],["2017-09-26",20.7331,21.3121,20.6862,21.2417,40800.0],["2017-09-27",21.406,21.6563,21.2104,21.5546,43600.0],["2017-09-28",21.3668,21.6016,21.2886,21.5624,27800.0],["2017-09-29",21.4373,21.5937,21.3121,21.3747,19300.0],["2017-10-02",21.3825,22.0162,21.14,22.0162,25300.0],["2017-10-03",22.0632,22.2588,22.0162,22.1179,25900.0],["2017-10-04",22.1883,22.1883,21.8128,21.8363,17200.0],["2017-10-05",21.9458,22.1101,21.7659,21.8597,17000.0],["2017-10-06",21.9615,21.9693,21.7737,21.8441,15400.0],["2017-10-09",21.8284,21.9458,21.6954,21.8754,9700.0],["2017-10-10",22.0632,22.2822,21.8284,22.2822,31400.0],["2017-10-11",22.1962,22.2822,22.1962,22.2588,14500.0],["2017-10-12",22.3526,22.3526,22.0553,22.1492,22500.0],["2017-10-13",22.024,22.2275,21.758,22.1336,11000.0],["2017-10-16",22.1414,22.2588,22.0397,22.1101,15500.0],["2017-10-17",22.0632,22.0632,21.938,21.938,3900.0],["2017-10-18",21.9067,22.0945,21.7111,21.758,16800.0],["2017-10-19",21.6798,21.938,21.3668,21.7659,25100.0],["2017-10-20",21.672,21.9927,21.3903,21.9927,40500.0],["2017-10-23",21.9927,23.0724,21.7972,21.8832,66000.0],["2017-10-24",22.1101,22.6656,21.8676,22.2666,54400.0],["2017-10-25",22.3996,22.3996,22.0632,22.2666,27600.0],["2017-10-26",22.4152,22.4622,22.1571,22.2744,30000.0],["2017-10-27",22.3761,22.7673,22.2588,22.7204,45800.0],["2017-10-30",22.7673,23.2837,22.0006,22.1179,34400.0],["2017-10-31",22.2666,22.7125,22.1727,22.4935,28800.0],["2017-11-01",22.7595,22.9394,22.0162,22.2979,21700.0],["2017-11-02",22.2979,22.6891,22.071,22.6265,21500.0],["2017-11-03",22.6578,22.6578,22.2353,22.337,31000.0],["2017-11-06",22.4231,23.002,22.0945,22.1805,11700.0],["2017-11-07",22.1414,22.1414,21.2417,21.2808,32200.0],["2017-11-08",21.2808,21.492,21.0461,21.406,25200.0],["2017-11-09",21.2025,21.2808,20.6001,21.0304,22100.0],["2017-11-10",21.3434,23.0255,20.6705,21.0382,17200.0],["2017-11-13",21.0461,21.4607,20.9287,21.3512,16000.0],["2017-11-14",21.2025,21.4373,21.1634,21.4294,9000.0],["2017-11-15",21.1399,21.7033,21.1399,21.5311,18300.0],["2017-11-16",21.5155,22.1179,21.492,21.9302,27800.0],["2017-11-17",21.805,22.1492,21.4842,21.8519,16500.0],["2017-11-20",21.8597,22.1179,21.406,22.0319,22200.0],["2017-11-21",22.1336,22.1883,21.805,22.071,31300.0],["2017-11-22",22.0945,22.0945,21.6798,21.7502,29900.0],["2017-11-24",21.8363,21.8676,21.3355,21.6172,18200.0],["2017-11-27",21.6954,21.9067,21.4998,21.7346,23300.0],["2017-11-28",21.5624,22.4231,21.5624,22.3839,46400.0],["2017-11-29",22.4544,22.9629,22.4544,22.7673,56900.0],["2017-11-30",22.9916,22.9916,22.3935,22.4093,36300.0],["2017-12-01",22.3778,22.6453,21.5202,22.2598,51400.0],["2017-12-04",22.7162,23.2512,22.5037,22.6139,40900.0],["2017-12-05",22.7791,22.7791,22.1732,22.2677,25000.0],["2017-12-06",22.2441,22.3621,21.7562,22.0316,25400.0],["2017-12-07",22.0395,22.4172,21.8113,21.8979,32500.0],["2017-12-08",22.0316,22.0316,21.5988,21.8349,35900.0],["2017-12-11",21.8428,22.0316,21.7247,21.9765,29400.0],["2017-12-12",22.0237,22.0316,21.8742,21.9215,36800.0],["2017-12-13",21.9765,22.0552,21.5752,21.6618,38200.0],["2017-12-14",21.709,21.8506,21.1031,21.2605,21300.0],["2017-12-15",21.3156,22.307,21.3156,22.2126,116500.0],["2017-12-18",22.4329,22.8971,22.307,22.5981,47300.0],["2017-12-19",22.7634,22.7634,21.9214,22.1339,20400.0],["2017-12-20",22.2598,22.2598,21.8428,21.9608,22000.0],["2017-12-21",22.1024,22.2677,21.8585,21.9293,22400.0],["2017-12-22",21.9372,22.3699,21.2998,21.2998,37300.0],["2017-12-26",21.0874,21.5359,20.5209,20.5445,47500.0],["2017-12-27",20.5759,21.0244,20.5366,20.7018,22600.0],["2017-12-28",20.7569,20.7963,20.5838,20.7727,18400.0],["2017-12-29",20.7569,20.7569,20.395,20.6468,65500.0],["2018-01-02",21.0559,21.4493,20.8513,21.0559,48300.0],["2018-01-03",21.1267,21.2526,20.7884,21.0953,20000.0],["2018-01-04",21.111,21.4336,20.9615,21.0717,27600.0],["2018-01-05",21.229,21.3077,21.0402,21.2133,24400.0],["2018-01-08",21.292,21.8034,21.1503,21.6461,37700.0],["2018-01-09",21.6461,21.7956,21.1031,21.1031,20600.0],["2018-01-10",21.1031,21.4808,21.1031,21.3313,8000.0],["2018-01-11",21.3313,22.2913,21.3313,22.1732,29000.0],["2018-01-12",22.2126,22.2126,21.4572,22.0001,35700.0],["2018-01-16",21.7405,22.2755,21.2526,21.6146,30500.0],["2018-01-17",21.8113,22.4329,21.41,22.3306,53300.0],["2018-01-18",22.2362,22.4014,21.8113,22.1339,63100.0],["2018-01-19",22.1968,23.1489,22.189,23.086,41800.0],["2018-01-22",22.8578,22.8578,22.307,22.5509,21200.0],["2018-01-23",22.5273,22.5273,22.1968,22.3385,31500.0],["2018-01-24",22.3621,22.4644,22.0946,22.0946,9300.0],["2018-01-25",22.7004,22.7004,21.7011,22.126,37200.0],["2018-01-26",22.008,22.4408,22.0001,22.1103,17900.0],["2018-01-29",21.9923,22.3778,21.4572,21.8428,26900.0],["2018-01-30",21.6382,21.9136,21.4966,21.6539,13800.0],["2018-01-31",21.7562,21.8113,20.8277,21.1897,17800.0],["2018-02-01",21.0717,21.473,20.7412,21.3235,10400.0],["2018-02-02",21.2054,21.3392,20.8907,21.0244,18500.0],["2018-02-05",20.7884,20.8356,19.8678,20.3635,32900.0],["2018-02-06",20.5759,21.5438,20.4343,20.6468,50000.0],["2018-02-07",20.5445,21.1739,20.3792,21.0323,11400.0],["2018-02-08",21.0323,21.3234,20.6468,20.6468,39000.0],["2018-02-09",20.9143,21.41,20.6153,21.1031,15600.0],["2018-02-12",21.1818,21.6067,20.9851,21.3864,33800.0],["2018-02-13",21.2684,21.4021,21.0481,21.1818,13500.0],["2018-02-14",20.9536,21.5123,20.9536,21.2684,43800.0],["2018-02-15",21.473,21.9529,21.473,21.9215,20600.0],["2018-02-16",21.7483,22.2913,21.7483,22.0552,16100.0],["2018-02-20",21.9608,22.1575,21.4179,21.827,28700.0],["2018-02-21",22.0709,22.3778,22.0631,22.2991,9500.0],["2018-02-22",22.3385,22.3385,21.5516,21.6382,44100.0],["2018-02-23",21.8113,21.9057,21.6067,21.8349,22300.0],["2018-02-26",21.6146,21.8978,21.4808,21.8506,21900.0],["2018-02-27",21.8742,22.008,21.6382,21.6618,26900.0],["2018-02-28",22.0774,22.0774,21.27,21.2779,36400.0],["2018-03-01",21.2541,21.6816,21.175,21.6816,23000.0],["2018-03-02",21.3095,22.1724,21.3095,22.0932,18400.0],["2018-03-05",21.9745,22.6711,21.8636,22.5207,27100.0],["2018-03-06",22.5365,22.6711,22.1724,22.5444,22700.0],["2018-03-07",22.4098,23.1064,20.8187,22.9956,16300.0],["2018-03-08",23.0194,23.0194,22.5365,22.679,10600.0],["2018-03-09",22.8769,23.4626,22.4415,23.336,23500.0],["2018-03-12",23.3914,23.621,23.1935,23.5656,15300.0],["2018-03-13",23.6922,24.0326,23.3677,23.4072,11900.0],["2018-03-14",23.4389,23.8189,23.3439,23.5339,28300.0],["2018-03-15",23.5576,24.2622,23.4389,24.1355,38300.0],["2018-03-16",24.1118,24.65,23.9534,24.5392,70900.0],["2018-03-19",24.4442,24.9033,23.7635,24.3255,24000.0],["2018-03-20",24.373,24.4046,23.8743,24.0088,14600.0],["2018-03-21",24.0009,24.2226,23.7476,24.0722,14800.0],["2018-03-22",23.8584,23.9614,23.2964,23.3281,22700.0],["2018-03-23",23.3914,23.3914,22.4098,22.4573,26500.0],["2018-03-26",22.4573,23.2727,22.3544,23.0273,35900.0],["2018-03-27",23.2252,23.3439,22.4811,22.6315,12600.0],["2018-03-28",22.7027,23.2964,22.7027,23.2489,13200.0],["2018-03-29",23.2648,23.6606,22.9323,23.0273,17400.0],["2018-04-02",22.3703,23.4706,22.3703,22.584,13900.0],["2018-04-03",22.7898,23.0906,22.3782,22.869,14400.0],["2018-04-04",22.6315,23.2885,22.6315,23.1777,12500.0],["2018-04-05",22.2436,23.0985,22.2436,23.0035,10100.0],["2018-04-06",22.8927,23.5656,22.3782,22.7819,20800.0],["2018-04-09",22.9719,23.2331,22.6473,22.7027,6800.0],["2018-04-10",22.9798,23.2014,22.7819,22.8848,19300.0],["2018-04-11",22.774,22.9244,22.1803,22.7265,31200.0],["2018-04-12",22.8215,23.4231,22.6948,23.2252,13000.0],["2018-04-13",23.3518,23.3518,22.6394,22.8452,12400.0],["2018-04-16",23.0748,23.1381,22.4811,23.0748,21800.0],["2018-04-17",23.1539,23.1539,22.6631,22.8294,25000.0],["2018-04-18",22.9006,23.1539,22.6869,22.8373,18900.0],["2018-04-19",22.7265,23.1064,22.7265,22.9402,21000.0],["2018-04-20",22.7502,23.051,22.1724,22.861,46000.0],["2018-04-23",22.7581,23.5893,22.7581,23.2331,29700.0],["2018-04-24",23.2093,23.6922,22.9165,23.2806,40200.0],["2018-04-25",23.2014,23.3993,22.9719,23.0827,19800.0],["2018-04-26",22.7819,23.2727,22.7819,22.964,37300.0],["2018-04-27",22.964,22.964,22.7344,22.8294,37300.0],["2018-04-30",22.5602,23.1144,22.4257,22.4494,58200.0],["2018-05-01",22.4969,22.5682,22.1644,22.5127,42900.0],["2018-05-02",22.2594,23.051,22.1645,22.6394,49200.0],["2018-05-03",22.4573,22.6711,22.2119,22.4415,39600.0],["2018-05-04",22.3307,23.0352,22.3307,22.861,20600.0],["2018-05-07",22.8927,23.3281,22.8927,23.1856,13400.0],["2018-05-08",23.1935,23.4152,23.1935,23.3677,18000.0],["2018-05-09",23.3756,23.803,23.3756,23.6131,16400.0],["2018-05-10",23.621,23.8347,23.6131,23.6764,15900.0],["2018-05-11",23.7001,23.7001,23.4706,23.4943,9700.0],["2018-05-14",23.4389,23.5497,23.1302,23.1381,9800.0],["2018-05-15",23.1698,23.5339,22.9402,23.3439,12700.0],["2018-05-16",23.3202,23.6685,23.3202,23.5339,20900.0],["2018-05-17",23.6685,24.4442,23.6685,24.3809,55700.0],["2018-05-18",24.4521,24.4521,24.1988,24.3097,15500.0],["2018-05-21",24.3571,24.5234,23.9614,24.4521,14900.0],["2018-05-22",24.5155,24.7925,24.1197,24.3334,46900.0],["2018-05-23",24.3097,24.4442,24.0247,24.4442,11300.0],["2018-05-24",24.4205,24.5234,23.811,24.3255,9000.0],["2018-05-25",24.2463,24.4601,24.1751,24.2622,11800.0],["2018-05-29",24.1751,24.1751,23.6447,23.9693,11500.0],["2018-05-30",24.0088,24.5313,23.9455,24.4363,21900.0],["2018-05-31",24.488,24.5915,24.0185,24.1856,15200.0],["2018-06-01",24.2732,24.5517,24.1697,24.5119,30200.0],["2018-06-04",24.6233,24.7347,24.3607,24.6392,17900.0],["2018-06-05",24.6313,24.7984,24.1617,24.6392,12300.0],["2018-06-06",24.4164,25.1008,24.3607,24.9655,27300.0],["2018-06-07",24.9655,25.3635,24.679,25.1168,6800.0],["2018-06-08",25.061,25.061,24.0662,24.679,20600.0],["2018-06-11",24.7268,24.9417,24.2334,24.4323,15000.0],["2018-06-12",24.488,24.5915,24.0424,24.2254,13900.0],["2018-06-13",24.3289,24.7109,24.2334,24.3527,11500.0],["2018-06-14",24.5676,24.5676,24.0424,24.5119,12400.0],["2018-06-15",24.4562,24.878,24.2732,24.687,43700.0],["2018-06-18",24.5835,24.9735,24.5835,24.9019,18500.0],["2018-06-19",24.8064,25.4192,24.3289,25.2361,17900.0],["2018-06-20",25.2441,25.6977,25.069,25.5147,21400.0],["2018-06-21",25.4988,25.7057,25.0133,25.3475,11300.0],["2018-06-22",24.8382,26.1513,24.8382,25.5783,90600.0],["2018-06-25",25.4669,25.4669,24.9815,25.0929,17800.0],["2018-06-26",25.2202,25.4988,24.9178,24.9735,20000.0],["2018-06-27",25.0451,25.0451,24.4323,24.4323,30400.0],["2018-06-28",24.3527,24.8621,24.2413,24.297,15600.0],["2018-06-29",24.4642,24.5278,23.8514,23.923,25400.0],["2018-07-02",23.8195,24.4005,23.8195,24.3925,26100.0],["2018-07-03",24.5358,25.077,24.4721,24.7825,17200.0],["2018-07-05",24.8541,25.0292,24.4801,24.878,24000.0],["2018-07-06",24.886,25.4828,24.7188,25.0929,14200.0],["2018-07-09",25.1247,25.4908,24.87,25.1725,24900.0],["2018-07-10",24.8621,25.4192,24.6949,24.7586,10200.0],["2018-07-11",24.6711,25.0133,24.3368,24.5119,14900.0],["2018-07-12",24.7507,24.7507,24.0901,24.3527,11100.0],["2018-07-13",24.4323,24.4323,23.9707,24.0981,8400.0],["2018-07-16",24.0901,24.4482,24.0185,24.4482,15600.0],["2018-07-17",24.4403,24.5278,24.1538,24.2174,14600.0],["2018-07-18",24.106,24.297,23.9707,24.122,22600.0],["2018-07-19",24.114,24.5835,24.114,24.3607,16100.0],["2018-07-20",24.4084,24.9974,24.4084,24.8223,15100.0],["2018-07-23",24.9655,24.9655,24.3527,24.5199,13300.0],["2018-07-24",24.7268,25.443,24.313,25.1645,29300.0],["2018-07-25",25.1725,25.2998,24.7507,25.0133,9800.0],["2018-07-26",25.0849,25.4112,24.6631,25.268,10400.0],["2018-07-27",24.9496,25.26,24.6154,24.7188,14400.0],["2018-07-30",24.695,25.0531,24.3129,24.4005,9900.0],["2018-07-31",24.5676,24.8939,24.2334,24.679,18000.0],["2018-08-01",24.4721,25.459,24.4721,24.87,8500.0],["2018-08-02",24.6711,25.4033,24.6711,25.2043,6800.0],["2018-08-03",25.1247,25.1327,24.7029,24.7109,8300.0],["2018-08-06",24.7427,24.8462,24.4005,24.5756,4000.0],["2018-08-07",25.2202,25.2202,24.5119,24.7188,4100.0],["2018-08-08",24.7029,24.87,24.6154,24.6472,3800.0],["2018-08-09",24.7905,24.8621,24.5597,24.7905,14900.0],["2018-08-10",24.7905,25.1168,24.5835,24.7507,17200.0],["2018-08-13",24.8223,24.9258,24.3687,24.5995,13200.0],["2018-08-14",24.5995,24.9735,24.3766,24.7905,15200.0],["2018-08-15",24.6392,24.9974,24.5278,24.5835,7500.0],["2018-08-16",24.6313,25.0292,24.6313,24.9655,16100.0],["2018-08-17",24.886,24.9655,24.7347,24.886,23400.0],["2018-08-20",24.886,25.1725,24.5517,24.8143,15500.0],["2018-08-21",24.9019,25.4908,24.8382,25.2998,14300.0],["2018-08-22",25.2361,25.4033,25.1167,25.3555,13800.0],["2018-08-23",25.3077,25.3316,24.9098,25.2918,5400.0],["2018-08-24",25.2759,25.3157,25.1327,25.2441,11400.0],["2018-08-27",25.3953,25.7932,24.9337,24.9417,10900.0],["2018-08-28",24.9974,25.069,24.7188,24.7188,12100.0],["2018-08-29",24.8621,25.2759,24.6472,24.7666,14300.0],["2018-08-30",24.6706,24.8786,24.6706,24.7426,14100.0],["2018-08-31",24.7106,24.9506,24.6065,24.6705,33800.0],["2018-09-04",24.5905,24.8866,24.4145,24.6225,22900.0],["2018-09-05",24.7106,25.0306,24.6305,24.8946,18900.0],["2018-09-06",24.7906,25.1827,24.7666,25.0707,11100.0],["2018-09-07",25.0707,25.9349,25.0707,25.2467,19400.0],["2018-09-10",25.2307,25.2707,24.0864,25.1587,13000.0],["2018-09-11",24.8306,25.0387,24.5265,24.6145,12700.0],["2018-09-12",24.7826,24.7826,24.1664,24.3025,13500.0],["2018-09-13",24.5025,24.6946,24.0704,24.1824,9500.0],["2018-09-14",24.0384,25.4548,24.0064,24.4385,26400.0],["2018-09-17",24.5825,24.5825,24.0784,24.3185,10700.0],["2018-09-18",24.3185,24.4225,23.8063,23.8063,13700.0],["2018-09-19",23.6783,23.9984,23.4462,23.4542,14100.0],["2018-09-20",23.5262,23.9424,23.5262,23.7023,15300.0],["2018-09-21",23.6303,23.8463,23.6303,23.8383,51500.0],["2018-09-24",23.7263,23.8463,23.4142,23.5503,13000.0],["2018-09-25",23.6223,23.6463,23.2462,23.4062,9000.0],["2018-09-26",23.3982,23.5903,23.2542,23.2782,22500.0],["2018-09-27",23.4222,23.4222,22.75,22.9661,12100.0],["2018-09-28",23.0861,23.3742,22.734,23.0941,12700.0],["2018-10-01",23.2302,23.3502,22.486,22.574,15600.0],["2018-10-02",22.8301,22.9581,22.3499,22.3739,11400.0],["2018-10-03",22.51,23.0141,22.2859,22.8221,9600.0],["2018-10-04",22.686,23.2142,22.686,23.1581,10200.0],["2018-10-05",23.1422,23.5183,23.0061,23.0061,9100.0],["2018-10-08",22.8541,23.3822,22.8541,23.2462,10700.0],["2018-10-09",23.1021,23.5903,22.9581,23.1742,13700.0],["2018-10-10",23.1742,23.5102,22.9741,23.1261,13900.0],["2018-10-11",22.9261,23.0061,22.2859,22.2859,14100.0],["2018-10-12",22.2859,22.638,21.4377,21.7098,32900.0],["2018-10-15",21.7098,22.1899,21.6057,21.8858,15400.0],["2018-10-16",21.6457,22.646,21.6457,22.422,16300.0],["2018-10-17",22.2139,22.7981,22.1179,22.1179,12200.0],["2018-10-18",22.0138,22.638,22.0058,22.1579,10100.0],["2018-10-19",21.9098,23.0861,21.2056,21.6137,29900.0],["2018-10-22",21.6057,22.478,21.6057,21.7338,12800.0],["2018-10-23",21.4857,21.9418,20.7015,20.8455,16700.0],["2018-10-24",20.7095,21.6057,20.2214,20.2614,20300.0],["2018-10-25",20.4054,21.3417,20.4054,20.7735,33600.0],["2018-10-26",20.5335,21.6778,20.4374,21.3017,21100.0],["2018-10-29",21.3417,21.6377,20.7575,20.7575,49300.0],["2018-10-30",20.7575,21.0296,20.3894,20.4934,29900.0],["2018-10-31",20.6535,20.6535,20.3814,20.4854,29200.0],["2018-11-01",20.4214,20.6455,20.4054,20.5975,25200.0],["2018-11-02",20.5174,20.9896,20.4214,20.4774,14100.0],["2018-11-05",20.4454,20.9736,20.4054,20.4534,19800.0],["2018-11-06",20.3494,20.9896,20.2454,20.4694,21000.0],["2018-11-07",20.4374,20.8936,20.4374,20.7975,14600.0],["2018-11-08",20.6215,20.8055,20.2694,20.5895,30400.0],["2018-11-09",20.5175,21.3017,20.5175,21.1576,16800.0],["2018-11-12",21.2376,21.3017,20.8855,20.9576,7500.0],["2018-11-13",21.0856,21.5737,20.7495,21.2937,12500.0],["2018-11-14",21.2536,21.3657,20.5335,20.7735,16800.0],["2018-11-15",20.7815,21.1896,20.3574,21.1336,16100.0],["2018-11-16",21.0296,21.2056,20.8615,20.9896,22800.0],["2018-11-19",20.9176,21.2616,20.8055,20.9416,15200.0],["2018-11-20",20.8055,20.9256,20.4214,20.4214,18700.0],["2018-11-21",20.4694,20.8055,20.4694,20.7735,6100.0],["2018-11-23",20.6775,20.8055,20.5174,20.7255,6200.0],["2018-11-26",20.7575,21.0136,20.5575,20.7335,14500.0],["2018-11-27",20.5975,21.0936,20.5575,20.6935,17100.0],["2018-11-28",20.6615,21.6858,20.6615,21.6698,19400.0],["2018-11-29",21.5329,21.9436,21.1302,21.1866,16700.0],["2018-11-30",21.2108,21.7181,21.2108,21.4684,40700.0],["2018-12-03",21.5812,21.7422,21.2993,21.5812,13300.0],["2018-12-04",21.5892,21.6939,20.5987,20.5987,27400.0],["2018-12-06",20.3813,21.5812,20.3813,20.5182,14900.0],["2018-12-07",20.5343,20.5746,19.0929,19.2942,44400.0],["2018-12-10",19.0768,19.6646,18.7627,19.3184,15500.0],["2018-12-11",19.5358,19.6968,19.3264,19.4714,13700.0],["2018-12-12",19.5277,20.0753,19.5277,19.9062,19500.0],["2018-12-13",19.8176,20.2847,19.3345,19.6969,22000.0],["2018-12-14",19.7291,19.9143,19.2056,19.8176,23900.0],["2018-12-17",19.7693,19.9223,19.2298,19.4553,29000.0],["2018-12-18",19.4472,19.7129,19.1815,19.4069,24900.0],["2018-12-19",19.4553,19.6807,18.803,18.8191,28700.0],["2018-12-20",18.803,18.803,18.2796,18.4728,68000.0],["2018-12-21",18.3359,18.803,18.0219,18.0541,84800.0],["2018-12-24",17.9655,18.8111,17.2569,17.7964,18500.0],["2018-12-26",17.9253,18.2957,17.9092,18.0622,28200.0],["2018-12-27",17.8689,18.2957,17.4663,17.8528,25900.0],["2018-12-28",17.8528,18.9399,17.5548,18.4004,23000.0],["2018-12-31",18.4084,18.7627,18.4004,18.4809,18000.0],["2019-01-02",18.4165,18.8272,18.4165,18.7627,19500.0],["2019-01-03",18.6661,19.0929,18.497,18.7627,10700.0],["2019-01-04",18.956,19.6485,18.7305,19.6485,17800.0],["2019-01-07",19.568,19.8579,19.1493,19.6405,27200.0],["2019-01-08",19.6727,19.874,19.56,19.7049,8000.0],["2019-01-09",19.7613,19.7774,19.4875,19.713,12600.0],["2019-01-10",19.5036,19.6888,19.3667,19.6727,12300.0],["2019-01-11",19.5438,19.5519,19.1654,19.5197,18600.0],["2019-01-14",19.5277,19.7049,19.3345,19.4875,15700.0],["2019-01-15",19.5036,19.7291,19.254,19.6485,7100.0],["2019-01-16",19.6727,19.9626,19.5922,19.8579,12800.0],["2019-01-17",19.7371,20.0592,19.713,19.713,9800.0],["2019-01-18",19.7291,20.2605,19.7291,19.8982,9700.0],["2019-01-22",19.7854,19.8579,19.6083,19.6969,14200.0],["2019-01-23",19.6244,20.019,19.6083,19.9304,9800.0],["2019-01-24",19.8579,20.1639,19.6888,20.0512,2900.0],["2019-01-25",20.2042,20.2042,19.7291,19.9545,10100.0],["2019-01-28",19.9223,20.2364,19.8337,19.9545,19600.0],["2019-01-29",19.8982,20.9047,19.8982,20.5182,19400.0],["2019-01-30",20.6551,20.8967,19.9948,20.7115,16800.0],["2019-01-31",20.7679,20.8162,20.333,20.3491,11800.0],["2019-02-01",20.4699,20.7759,20.3813,20.5424,7900.0],["2019-02-04",20.4699,20.7679,20.4135,20.7598,8000.0],["2019-02-05",20.6712,20.8886,20.5665,20.8806,7600.0],["2019-02-06",20.8967,21.0577,20.7598,20.8564,11500.0],["2019-02-07",20.8886,21.3396,20.4135,21.1785,16700.0],["2019-02-08",20.8806,21.5006,20.8001,21.0175,14300.0],["2019-02-11",21.1383,21.251,20.9853,21.243,9900.0],["2019-02-12",21.1141,21.5973,21.1141,21.557,8600.0],["2019-02-13",21.4684,21.8711,21.2188,21.6295,9700.0],["2019-02-14",21.5812,21.9838,21.4282,21.4604,12400.0],["2019-02-15",21.5973,22.2818,21.5973,21.8308,17200.0],["2019-02-19",21.6053,22.5717,21.404,22.3542,15300.0],["2019-02-20",23.0146,23.0146,22.4187,22.5878,20700.0],["2019-02-21",22.9904,22.9904,22.5314,22.7086,14900.0],["2019-02-22",22.7649,22.9099,22.4992,22.9099,12900.0],["2019-02-25",22.9662,23.0951,22.7086,22.8857,24100.0],["2019-02-26",22.9099,23.4816,22.3059,22.6119,21500.0],["2019-02-27",22.9501,22.9582,22.5717,22.6039,5000.0],["2019-02-28",22.693,23.0981,22.3851,22.5228,33900.0],["2019-03-01",22.7335,22.9198,22.4337,22.9117,34600.0],["2019-03-04",22.8226,23.009,22.6363,22.6363,16700.0],["2019-03-05",22.7416,22.9198,22.5229,22.5877,34500.0],["2019-03-06",22.6201,22.6768,22.296,22.296,45000.0],["2019-03-07",22.6444,22.6444,21.8585,21.8909,13000.0],["2019-03-08",21.899,22.1097,21.6398,21.8585,10500.0],["2019-03-11",21.5668,21.8099,21.2509,21.8099,7200.0],["2019-03-12",21.7208,22.134,21.2104,21.8585,14800.0],["2019-03-13",21.9881,22.2717,21.7856,21.9557,8500.0],["2019-03-14",21.9638,22.1745,21.6722,21.8747,8300.0],["2019-03-15",21.9881,22.9441,21.7127,21.9314,99300.0],["2019-03-18",22.0448,22.6768,21.8018,22.296,16200.0],["2019-03-19",22.3203,22.3203,21.7046,21.7289,18600.0],["2019-03-20",21.7208,21.9071,20.9349,21.0159,18000.0],["2019-03-21",21.0402,21.4453,20.4974,20.5136,17600.0],["2019-03-22",20.3678,21.0645,19.6629,19.7196,24800.0],["2019-03-25",19.6143,20.1166,18.9581,19.9222,19200.0],["2019-03-26",20.1571,20.4164,20.0923,20.3516,14600.0],["2019-03-27",20.2787,20.4731,19.8979,20.2544,24800.0],["2019-03-28",20.2544,20.4731,20.1814,20.4731,16200.0],["2019-03-29",20.6351,20.8053,20.2463,20.4731,25200.0],["2019-04-01",20.5703,21.024,20.4245,20.627,14100.0],["2019-04-02",20.627,20.8134,20.4569,20.5622,18000.0],["2019-04-03",20.5784,20.7891,20.5784,20.7243,13700.0],["2019-04-04",20.6594,21.024,20.3759,20.943,23600.0],["2019-04-05",21.2347,21.7127,20.8944,21.4372,20700.0],["2019-04-08",21.3967,21.6154,21.3562,21.4453,11500.0],["2019-04-09",21.4858,21.4858,20.9025,20.9835,9600.0],["2019-04-10",21.2023,21.3886,21.2023,21.3886,5800.0],["2019-04-11",21.7694,21.9395,21.4939,21.656,14700.0],["2019-04-12",21.8018,22.0286,21.7451,21.9719,8300.0],["2019-04-15",21.7613,21.9638,21.6722,21.7775,7000.0],["2019-04-16",21.8504,22.1745,21.6722,21.6722,9600.0],["2019-04-17",21.9557,22.2393,21.7694,21.8099,23900.0],["2019-04-18",21.7532,22.1178,21.6884,22.0043,13100.0],["2019-04-22",22.0043,22.0043,21.6155,21.8909,8900.0],["2019-04-23",21.98,22.5958,21.98,22.5958,26500.0],["2019-04-24",22.6525,22.6525,22.0611,22.2879,17600.0],["2019-04-25",22.2798,22.5472,22.0124,22.4499,17800.0],["2019-04-26",22.3203,23.009,22.3203,22.9279,17300.0],["2019-04-29",23.0333,23.0495,22.3932,23.0414,58100.0],["2019-04-30",23.0414,23.252,22.8631,23.0738,22800.0],["2019-05-01",23.09,23.4221,22.8874,22.8955,18500.0],["2019-05-02",23.3411,23.3411,22.8955,23.1386,9700.0],["2019-05-03",22.855,23.8839,22.855,23.7624,12200.0],["2019-05-06",23.5032,24.3457,23.0495,23.3573,13700.0],["2019-05-07",23.3816,23.5518,23.0819,23.1386,12300.0],["2019-05-08",23.1872,23.4708,22.9441,23.0414,17200.0],["2019-05-09",22.8712,23.1305,22.8145,22.8469,6700.0],["2019-05-10",22.8469,23.3654,22.8469,23.09,6900.0],["2019-05-13",22.8145,22.8145,21.3481,21.5344,18400.0],["2019-05-14",21.7208,22.0854,21.7208,22.0773,10300.0],["2019-05-15",21.7289,22.5148,21.583,21.8666,19200.0],["2019-05-16",21.5506,22.0205,21.5506,21.8585,8900.0],["2019-05-17",21.7127,22.4256,21.2995,22.3446,25000.0],["2019-05-20",22.2798,22.6849,22.2798,22.5958,7300.0],["2019-05-21",22.8712,22.8712,22.2798,22.3608,16500.0],["2019-05-22",22.3608,22.3608,22.0854,22.134,13400.0],["2019-05-23",22.0124,22.1421,21.2833,21.6074,8600.0],["2019-05-24",21.7613,21.98,21.4696,21.98,6500.0],["2019-05-28",21.8018,21.8747,21.5344,21.5344,7900.0],["2019-05-29",21.4696,21.4696,20.9511,21.3157,19400.0],["2019-05-30",21.0466,21.5522,20.541,20.7449,21400.0],["2019-05-31",20.5899,20.5899,20.0681,20.1822,9200.0],["2019-06-03",19.9784,20.5899,19.8968,20.5736,106800.0],["2019-06-04",20.9732,21.8539,20.859,21.2831,14600.0],["2019-06-05",21.1526,22.1148,20.5166,20.6633,21600.0],["2019-06-06",20.5818,21.0547,20.4839,20.7612,20800.0],["2019-06-07",20.647,21.0384,20.4105,20.8672,27500.0],["2019-06-10",20.8672,21.9599,20.7286,21.3728,18600.0],["2019-06-11",21.5277,21.8539,21.2015,21.4543,21000.0],["2019-06-12",21.3565,23.5174,21.0384,21.5359,27600.0],["2019-06-13",21.5685,21.8865,21.4299,21.6582,12700.0],["2019-06-14",21.8702,22.0007,21.3972,21.805,27000.0],["2019-06-17",22.3595,22.3758,21.544,21.6256,10900.0],["2019-06-18",21.65,22.0007,21.6337,21.7642,8400.0],["2019-06-19",21.65,21.65,21.2831,21.4625,6200.0],["2019-06-20",21.4869,21.9517,21.2015,21.3075,13400.0],["2019-06-21",21.1118,21.9599,21.1118,21.699,60600.0],["2019-06-24",21.5359,22.2371,21.2015,21.3483,13500.0],["2019-06-25",21.6582,21.6582,21.0547,21.5359,9400.0],["2019-06-26",21.4788,21.5929,20.9651,21.3483,9600.0],["2019-06-27",21.65,22.1393,21.3483,22.1393,21200.0],["2019-06-28",22.1393,23.0934,21.7071,23.0281,90400.0],["2019-07-01",23.4114,23.4114,22.123,22.5062,23100.0],["2019-07-02",22.6204,22.6204,22.1474,22.3839,7700.0],["2019-07-03",22.3024,22.4492,21.8294,22.2698,4500.0],["2019-07-05",22.2616,22.6367,20.5655,22.5389,12500.0],["2019-07-08",22.5389,22.5389,22.0088,22.3431,7100.0],["2019-07-09",22.2942,22.4818,22.2371,22.3839,10700.0],["2019-07-10",22.335,22.335,21.756,21.8294,14800.0],["2019-07-11",22.0741,22.0741,21.6582,21.9354,11900.0],["2019-07-12",21.9762,22.4247,21.9762,22.2127,13500.0],["2019-07-15",22.1556,22.1801,21.6337,21.862,8100.0],["2019-07-16",21.8947,22.6286,21.7397,21.8783,10000.0],["2019-07-17",21.6174,21.9762,21.5766,21.5766,11800.0],["2019-07-18",21.6256,21.8539,21.4462,21.7071,6400.0],["2019-07-19",21.5032,23.0281,21.4788,21.65,9600.0],["2019-07-22",22.1638,22.1638,21.6093,21.65,9600.0],["2019-07-23",21.65,22.6122,21.65,22.3024,38000.0],["2019-07-24",22.3839,23.126,22.3839,22.865,25500.0],["2019-07-25",22.6856,23.0363,22.0007,22.8161,12200.0],["2019-07-26",22.7427,23.1994,22.7427,23.0118,24100.0],["2019-07-29",23.1178,23.2401,22.6693,23.0281,23000.0],["2019-07-30",22.9955,23.5092,22.5715,23.1015,30900.0],["2019-07-31",23.1178,23.8272,22.9955,23.0118,34500.0],["2019-08-01",23.3625,23.868,22.914,22.9955,79200.0],["2019-08-02",23.0118,23.0118,22.4328,22.4328,14200.0],["2019-08-05",22.0414,22.2208,21.2178,21.5685,24500.0],["2019-08-06",21.5196,22.0088,21.3238,21.9599,18500.0],["2019-08-07",21.5522,22.1556,21.2912,21.5766,12900.0],["2019-08-08",21.8947,22.2208,21.8947,21.9925,16700.0],["2019-08-09",22.0333,22.0414,21.5685,21.756,15800.0],["2019-08-12",21.5929,21.8783,21.5929,21.7805,3100.0],["2019-08-13",21.9762,22.2371,21.6826,21.8131,9300.0],["2019-08-14",21.7886,22.0414,20.7367,21.1934,16000.0],["2019-08-15",21.3075,21.544,20.9487,21.4543,10200.0],["2019-08-16",21.5195,22.2208,21.438,22.0904,27700.0],["2019-08-19",22.2127,22.441,21.7723,22.0985,12600.0],["2019-08-20",22.1148,22.3105,21.6093,21.6582,12900.0],["2019-08-21",21.5522,21.805,21.5032,21.7397,14700.0],["2019-08-22",21.805,22.2616,21.5685,21.805,14800.0],["2019-08-23",21.8294,21.8457,21.0384,21.2015,33200.0],["2019-08-26",21.3646,21.5685,21.2015,21.5685,7100.0],["2019-08-27",21.6092,22.1067,21.2015,21.2423,21500.0],["2019-08-28",21.4788,21.6174,21.2015,21.4298,25700.0],["2019-08-29",21.7171,22.0618,21.5694,21.7746,12400.0],["2019-08-30",21.9305,22.0865,21.5612,21.7007,25200.0],["2019-09-03",21.8731,22.2998,21.4298,21.4627,12100.0],["2019-09-04",21.5037,21.6515,21.4873,21.5037,6400.0],["2019-09-05",21.832,22.3901,21.5612,21.9469,37500.0],["2019-09-06",22.0372,22.0372,21.4299,21.5365,8900.0],["2019-09-09",21.553,22.1111,21.397,22.0372,39700.0],["2019-09-10",21.791,22.9072,21.791,22.8169,18400.0],["2019-09-11",23.0303,23.6213,22.7841,23.5392,23500.0],["2019-09-12",23.4407,24.2122,23.0714,24.0481,27800.0],["2019-09-13",24.1301,25.0658,24.1301,24.8031,49600.0],["2019-09-16",24.6308,24.9919,24.0891,24.2861,18300.0],["2019-09-17",24.245,24.5159,23.8018,24.2286,16300.0],["2019-09-18",24.245,24.9509,24.2122,24.5405,37400.0],["2019-09-19",24.6636,24.9345,24.3189,24.3681,17600.0],["2019-09-20",24.3764,24.9755,24.0727,24.5487,69600.0],["2019-09-23",24.598,24.598,24.0645,24.3846,13200.0],["2019-09-24",24.2368,24.4666,23.2765,23.6705,26600.0],["2019-09-25",23.2601,24.4913,23.2601,24.3025,17800.0],["2019-09-26",24.2122,24.2368,23.8511,23.9414,29300.0],["2019-09-27",23.8921,24.1137,23.6048,23.6295,14200.0],["2019-09-30",23.5802,24.0727,23.4981,23.5556,32000.0],["2019-10-01",23.6459,23.8429,22.8251,22.9154,15900.0],["2019-10-02",22.9236,23.0385,22.6117,22.899,16200.0],["2019-10-03",22.702,23.2355,22.6692,22.9729,18100.0],["2019-10-04",22.8005,22.8826,22.7431,22.8251,9200.0],["2019-10-07",22.7595,23.2683,22.7595,23.0303,11600.0],["2019-10-08",22.6856,22.8087,22.4722,22.5789,8200.0],["2019-10-09",22.8498,23.2765,22.702,22.702,11200.0],["2019-10-10",22.94,23.2355,22.7513,22.8087,12300.0],["2019-10-11",23.1945,23.7936,22.7841,23.2273,16400.0],["2019-10-14",23.0467,23.2437,22.8251,23.2437,8600.0],["2019-10-15",23.1452,23.6131,23.137,23.3915,16800.0],["2019-10-16",23.2027,23.6295,23.0631,23.5474,14400.0],["2019-10-17",23.3915,23.6869,23.0221,23.5966,21400.0],["2019-10-18",23.7608,23.7854,23.2765,23.728,13400.0],["2019-10-21",23.8018,24.9837,23.8018,24.6964,24300.0],["2019-10-22",24.7785,26.6334,24.5241,26.3544,54900.0],["2019-10-23",26.1081,26.4282,25.9358,26.0917,20100.0],["2019-10-24",25.8947,26.2477,25.3448,25.8127,20900.0],["2019-10-25",25.9522,26.2641,25.8619,25.8701,5300.0],["2019-10-28",26.2805,26.3954,25.3859,26.1492,17900.0],["2019-10-29",26.0917,26.379,25.4187,26.0999,21200.0],["2019-10-30",26.2559,26.2559,25.7716,26.1163,34600.0],["2019-10-31",26.0425,26.0671,25.312,25.6649,11800.0],["2019-11-01",25.6485,26.3133,25.6485,26.2477,13300.0],["2019-11-04",26.182,26.6745,26.1164,26.5842,18600.0],["2019-11-05",26.8386,27.093,26.5021,26.814,21500.0],["2019-11-06",26.7319,27.1587,26.5103,26.855,20100.0],["2019-11-07",27.2326,27.5034,26.8797,27.0192,15500.0],["2019-11-08",27.2244,27.4952,26.9289,27.3885,36700.0],["2019-11-11",27.4378,27.725,26.9453,27.3311,19900.0],["2019-11-12",27.5363,27.5363,26.9371,26.9371,34700.0],["2019-11-13",26.9371,26.9371,25.6814,25.9522,40400.0],["2019-11-14",26.0014,26.2641,25.9768,26.1574,26300.0],["2019-11-15",26.2477,26.4118,25.7716,26.0917,27400.0],["2019-11-18",25.985,26.0835,25.6485,26.0014,17000.0],["2019-11-19",26.1246,26.2641,25.7388,26.0343,34200.0],["2019-11-20",25.8947,26.2641,25.8127,26.1574,35600.0],["2019-11-21",26.1984,26.1984,25.0494,25.7224,36700.0],["2019-11-22",25.6321,26.0014,25.3777,25.9358,20300.0],["2019-11-25",25.8619,26.2641,25.788,26.1574,25400.0],["2019-11-26",26.0835,26.1328,25.1397,25.6075,141500.0],["2019-11-27",25.8716,26.408,25.8716,26.2759,22000.0],["2019-11-29",26.5483,26.5483,25.9954,26.1274,13100.0],["2019-12-02",26.2759,26.375,25.4919,26.0119,22300.0],["2019-12-03",25.7725,26.1109,25.3764,25.6487,18500.0],["2019-12-04",25.7973,26.2017,25.756,25.8386,18400.0],["2019-12-05",25.9211,26.2594,25.8633,25.8798,19000.0],["2019-12-06",26.1521,26.408,25.9541,26.3502,37200.0],["2019-12-09",26.2594,26.408,26.2594,26.3007,17500.0],["2019-12-10",26.3502,26.507,26.2182,26.4987,12400.0],["2019-12-11",26.5813,26.8701,26.408,26.7133,16000.0],["2019-12-12",26.7711,27.357,26.7711,26.9361,27900.0],["2019-12-13",26.8866,27.0434,26.2264,26.9444,38300.0],["2019-12-16",27.0434,27.5633,26.9444,27.1424,14800.0],["2019-12-17",27.1342,27.3983,26.8949,27.291,29900.0],["2019-12-18",27.456,27.5881,27.2332,27.3488,7600.0],["2019-12-19",27.3818,27.456,27.1342,27.4065,32800.0],["2019-12-20",27.4643,27.7614,27.1672,27.5056,68900.0],["2019-12-23",27.5881,27.7944,26.8288,27.0929,23600.0],["2019-12-24",27.3075,27.3075,27.0104,27.1672,3200.0],["2019-12-26",27.1755,27.2662,26.9691,27.0352,6500.0],["2019-12-27",26.8784,27.225,26.639,27.0269,13300.0],["2019-12-30",27.0269,27.1424,26.7381,26.9031,14300.0],["2019-12-31",26.9114,27.0599,26.8288,26.9691,18200.0],["2020-01-02",27.0764,27.0764,26.606,26.9609,13800.0],["2020-01-03",26.8206,27.3405,26.7133,26.7381,13400.0],["2020-01-06",26.507,26.6886,26.1521,26.2924,12900.0],["2020-01-07",26.408,27.5468,26.0366,26.2017,23900.0],["2020-01-08",26.1274,26.441,26.1274,26.3172,19000.0],["2020-01-09",26.4162,26.441,25.8551,26.0779,21400.0],["2020-01-10",26.0449,26.2842,25.7395,25.8633,18400.0],["2020-01-13",25.8138,26.3667,25.7808,26.3585,15000.0],["2020-01-14",26.3997,26.4822,25.8633,25.9128,16500.0],["2020-01-15",25.8716,26.0861,25.5662,25.8468,19200.0],["2020-01-16",25.9788,26.3667,25.756,26.2759,28100.0],["2020-01-17",26.408,26.408,25.8963,26.0036,19200.0],["2020-01-21",25.9293,26.0944,25.6983,25.8716,18000.0],["2020-01-22",26.1274,26.1274,25.4837,25.7065,11800.0],["2020-01-23",25.9046,25.9376,25.2196,25.7148,77500.0],["2020-01-24",25.7065,25.9458,25.1206,25.1206,18800.0],["2020-01-27",24.6832,25.0876,24.6832,24.7245,24100.0],["2020-01-28",24.7987,25.0463,24.7162,24.774,36500.0],["2020-01-29",24.675,24.906,24.5429,24.6254,31900.0],["2020-01-30",24.3861,24.8317,24.3861,24.7245,15000.0],["2020-01-31",24.6007,24.7905,24.3779,24.3944,42900.0],["2020-02-03",24.4521,24.774,24.4521,24.5512,21500.0],["2020-02-04",24.7575,24.8235,24.4686,24.5016,12300.0],["2020-02-05",24.6337,24.8565,24.5512,24.7905,73400.0],["2020-02-06",24.8813,24.8813,24.4769,24.5347,19700.0],["2020-02-07",24.5429,24.84,24.0725,24.0808,14100.0],["2020-02-10",24.0808,24.1963,23.8002,24.155,14800.0],["2020-02-11",24.2788,24.5429,24.2211,24.3614,20300.0],["2020-02-12",24.4604,24.5842,24.2953,24.3779,12600.0],["2020-02-13",24.3531,24.4769,24.2376,24.3861,5300.0],["2020-02-14",24.3861,24.3861,23.9735,24.0313,5800.0],["2020-02-18",23.957,23.9982,23.6764,23.7589,5900.0],["2020-02-19",23.7589,23.9322,23.5856,23.7424,15500.0],["2020-02-20",23.7424,23.9735,23.6434,23.8745,24300.0],["2020-02-21",23.8414,24.0973,23.5196,23.7589,49400.0],["2020-02-24",23.3133,23.6599,23.1565,23.2968,20000.0],["2020-02-25",23.3133,23.5526,22.0837,22.356,34400.0],["2020-02-26",22.3643,22.7934,22.2735,22.2735,25300.0],["2020-02-27",22.0492,22.1904,20.5544,21.2022,59500.0],["2020-02-28",20.9696,21.2686,20.2637,20.8201,71300.0],["2020-03-02",20.6956,21.2769,20.1142,21.0278,51400.0],["2020-03-03",21.0111,21.2354,20.3052,20.3966,24300.0],["2020-03-04",20.4879,22.2236,19.3336,20.9779,44600.0],["2020-03-05",20.4962,20.5295,19.2007,19.5661,48200.0],["2020-03-06",18.3453,19.2837,16.8754,18.6941,46100.0],["2020-03-09",17.6145,17.6145,16.1113,16.2027,26500.0],["2020-03-10",16.6594,18.3287,15.6462,16.676,61100.0],["2020-03-11",16.2193,16.7425,15.7542,15.912,35200.0],["2020-03-12",15.2891,16.2359,14.3258,14.6414,50100.0],["2020-03-13",15.5466,17.0996,14.8988,16.5598,71400.0],["2020-03-16",16.3771,16.485,13.8939,13.8939,37200.0],["2020-03-17",14.5832,17.8802,14.5334,17.8802,159500.0],["2020-03-18",17.7141,17.7141,15.912,16.3106,110800.0],["2020-03-19",16.2691,17.3487,15.5715,16.701,63800.0],["2020-03-20",16.701,16.701,14.1597,14.2261,79000.0],["2020-03-23",14.3673,14.7908,13.1382,13.9188,53500.0],["2020-03-24",14.7327,15.0483,14.2012,14.9403,61500.0],["2020-03-25",15.3639,15.8206,14.3258,14.5334,50200.0],["2020-03-26",14.3756,15.7044,14.3756,15.7044,47800.0],["2020-03-27",15.2808,15.2808,14.3258,14.4587,35800.0],["2020-03-30",14.7244,15.5549,14.3756,15.5383,50800.0],["2020-03-31",15.2559,15.6712,14.9569,15.6712,62700.0],["2020-04-01",14.9154,15.2808,13.7361,13.9022,52400.0],["2020-04-02",13.9521,14.7576,13.5368,13.9022,83700.0],["2020-04-03",13.8275,14.0268,12.7147,13.2794,53300.0],["2020-04-06",13.5784,14.1182,13.5036,13.8773,71100.0],["2020-04-07",13.869,14.4254,12.8641,13.3126,57800.0],["2020-04-08",13.5534,13.7777,12.9389,13.4704,106200.0],["2020-04-09",13.8026,14.3258,13.4787,14.1929,133100.0],["2020-04-13",14.1182,14.3175,13.188,14.2843,42700.0],["2020-04-14",14.5334,14.5334,13.6282,13.7777,58000.0],["2020-04-15",13.2212,13.4039,12.6648,12.8143,61100.0],["2020-04-16",12.8724,13.1548,12.316,12.914,83900.0],["2020-04-17",13.4621,14.1348,13.1714,13.7694,119000.0],["2020-04-20",13.4039,13.7029,13.2379,13.5368,77400.0],["2020-04-21",12.9804,13.5285,12.9389,13.2046,66200.0],["2020-04-22",13.3375,13.6365,12.8226,12.8475,43700.0],["2020-04-23",12.889,13.7029,12.889,13.3956,49000.0],["2020-04-24",13.5036,13.6946,13.2295,13.4538,26500.0],["2020-04-27",13.7611,14.3673,13.7611,14.1514,67100.0],["2020-04-28",14.5334,15.1147,14.3092,14.9486,61500.0],["2020-04-29",15.6462,16.1279,15.1314,15.721,65600.0],["2020-04-30",15.1729,15.4303,14.6663,14.7327,42900.0],["2020-05-01",14.2843,14.658,13.6282,14.4337,62500.0],["2020-05-04",14.2676,14.3839,13.5036,14.1846,30400.0],["2020-05-05",14.5168,14.7908,13.4953,13.6614,47900.0],["2020-05-06",13.6946,13.6946,13.0635,13.0967,37100.0],["2020-05-07",13.105,13.5867,12.9638,13.2129,59300.0],["2020-05-08",13.5451,14.1016,13.5368,14.0683,62800.0],["2020-05-11",13.8856,13.9022,13.0302,13.1299,51900.0],["2020-05-12",13.2046,13.2628,12.2164,12.2911,68600.0],["2020-05-13",12.316,12.4572,11.3859,11.8343,65200.0],["2020-05-14",11.5105,11.8094,11.0039,11.5603,52100.0],["2020-05-15",11.5188,11.9423,11.2115,11.826,56000.0],["2020-05-18",12.4738,13.4039,12.4572,13.2794,68200.0],["2020-05-19",13.1382,13.4039,12.2828,12.3492,36800.0],["2020-05-20",12.5153,13.5036,12.5153,13.3956,50100.0],["2020-05-21",13.3126,13.7195,13.3126,13.5368,43300.0],["2020-05-22",13.595,13.6531,13.2046,13.3956,27700.0],["2020-05-26",14.0517,14.6912,13.8275,14.5334,45600.0],["2020-05-27",15.0815,16.8421,15.0815,16.6843,114400.0],["2020-05-28",17.0996,17.0996,15.3722,15.4303,79000.0],["2020-05-29",15.2711,15.2711,14.6089,14.852,75600.0],["2020-06-01",14.8269,14.9442,14.3156,14.3491,50100.0],["2020-06-02",14.6173,14.8101,14.2066,14.3826,40800.0],["2020-06-03",14.852,16.1008,14.5586,15.3465,38900.0],["2020-06-04",15.2208,15.7488,15.1705,15.6734,44000.0],["2020-06-05",16.8971,17.1737,16.4948,17.0563,66700.0],["2020-06-08",17.4167,17.5341,16.7965,17.1737,57400.0],["2020-06-09",16.6792,16.8133,15.5979,16.5786,50500.0],["2020-06-10",16.3858,16.3858,15.2543,15.2543,59200.0],["2020-06-11",15.0029,15.0029,13.9384,14.0138,74200.0],["2020-06-12",14.7347,14.7347,14.0893,14.4078,78200.0],["2020-06-15",14.0725,15.0532,13.8295,14.7598,80600.0],["2020-06-16",15.7237,15.7237,14.7933,15.3297,50600.0],["2020-06-17",15.3381,15.3381,14.3407,14.4162,34500.0],["2020-06-18",14.2234,14.7598,14.2234,14.6257,43000.0],["2020-06-19",14.852,14.852,14.106,14.5922,97700.0],["2020-06-22",14.2737,14.8436,14.1396,14.5503,33300.0],["2020-06-23",14.7682,14.7933,14.1899,14.324,24800.0],["2020-06-24",14.0222,14.039,13.3433,13.7456,63300.0],["2020-06-25",13.6199,13.9887,13.6199,13.9887,48900.0],["2020-06-26",13.7205,14.0977,13.0584,13.7456,143300.0],["2020-06-29",14.0306,14.5754,14.0222,14.5419,46700.0],["2020-06-30",14.3826,15.0867,14.3826,15.028,43300.0],["2020-07-01",15.028,15.028,14.2988,14.3994,57300.0],["2020-07-02",14.8688,14.8688,14.0893,14.2234,37200.0],["2020-07-06",14.6089,14.6173,14.1647,14.5419,64800.0],["2020-07-07",14.2988,14.2988,13.5529,13.7373,40000.0],["2020-07-08",13.6115,13.9049,13.2008,13.6618,47400.0],["2020-07-09",13.5445,13.5445,12.7818,12.8991,44800.0],["2020-07-10",12.9913,13.6451,12.9913,13.6451,27200.0],["2020-07-13",13.863,14.1563,13.2176,13.8546,30800.0],["2020-07-14",13.8127,13.93,13.4523,13.6367,26000.0],["2020-07-15",13.9552,14.4162,13.9552,14.2401,54200.0],["2020-07-16",14.106,14.3659,14.0222,14.1982,29400.0],["2020-07-17",14.1144,14.1982,13.7708,13.7708,17200.0],["2020-07-20",13.7289,13.9803,13.3433,13.4188,16100.0],["2020-07-21",13.4523,14.2988,13.4523,14.148,58100.0],["2020-07-22",14.1396,14.7347,14.0474,14.7179,48800.0],["2020-07-23",14.6173,14.8269,14.1899,14.7095,52500.0],["2020-07-24",14.676,14.919,14.5503,14.6173,77000.0],["2020-07-27",14.5503,14.5503,14.0725,14.4329,65500.0],["2020-07-28",14.4748,14.6928,14.3323,14.5084,29700.0],["2020-07-29",14.391,14.7682,14.391,14.6257,35900.0],["2020-07-30",14.2988,14.2988,13.8881,13.9887,29800.0],["2020-07-31",13.8295,13.9552,13.226,13.687,50800.0],["2020-08-03",13.8462,13.93,13.5026,13.8127,34000.0],["2020-08-04",13.6786,13.7875,13.5361,13.7624,27800.0],["2020-08-05",13.8127,13.8881,13.6618,13.8546,30400.0],["2020-08-06",13.8378,13.9887,13.8378,13.9384,23700.0],["2020-08-07",13.8127,14.7011,13.8127,14.7011,24900.0],["2020-08-10",14.7011,15.1705,14.6508,14.919,36400.0],["2020-08-11",15.028,15.4052,15.0112,15.0532,42700.0],["2020-08-12",15.38,15.38,14.961,15.1118,35500.0],["2020-08-13",14.9693,15.028,14.6425,14.7849,13400.0],["2020-08-14",14.6257,15.1705,14.6257,15.137,41100.0],["2020-08-17",14.8771,15.1705,14.6592,15.137,37400.0],["2020-08-18",15.137,15.137,14.1396,14.3575,32800.0],["2020-08-19",14.2988,14.7682,14.2988,14.4832,22700.0],["2020-08-20",14.1982,14.2653,13.9133,14.2569,31400.0],["2020-08-21",14.0893,14.2401,13.8378,13.9384,65300.0],["2020-08-24",14.1647,14.5419,14.0138,14.4497,22300.0],["2020-08-25",14.5335,14.6173,14.0809,14.2401,25200.0],["2020-08-26",14.1982,14.391,13.7959,13.8127,49300.0],["2020-08-27",13.9971,14.2066,13.6618,13.687,89900.0],["2020-08-28",13.863,13.9719,13.6115,13.7121,95700.0],["2020-08-31",13.8053,13.9831,13.458,13.5088,105200.0],["2020-09-01",13.5512,13.7799,13.4242,13.7799,67800.0],["2020-09-02",13.7036,14.034,13.4665,13.5512,66200.0],["2020-09-03",13.5427,13.9577,13.4326,13.7545,52500.0],["2020-09-04",13.9154,14.1864,13.7883,14.0001,75100.0],["2020-09-08",13.8307,14.0424,13.331,13.3733,73700.0],["2020-09-09",13.4242,13.5512,13.2294,13.2378,88300.0],["2020-09-10",13.1785,13.2717,12.7042,13.0091,104000.0],["2020-09-11",13.1362,13.331,12.8228,13.1785,54400.0],["2020-09-14",13.1955,13.3733,13.0515,13.1362,54600.0],["2020-09-15",13.1531,13.314,13.0261,13.0854,90800.0],["2020-09-16",13.0854,13.5004,13.0854,13.2971,47300.0],["2020-09-17",13.1023,13.2548,13.1023,13.1362,27900.0],["2020-09-18",13.2378,13.2378,12.9922,13.0854,113400.0],["2020-09-21",12.8313,12.8567,12.1791,12.4502,109200.0],["2020-09-22",12.5094,12.5687,12.23,12.2808,69400.0],["2020-09-23",12.3146,12.4586,11.8149,11.8658,79000.0],["2020-09-24",11.8996,12.5094,11.8573,12.2469,70100.0],["2020-09-25",12.1029,12.2977,11.9589,12.1537,36300.0],["2020-09-28",12.3909,12.7042,12.2554,12.5433,111200.0],["2020-09-29",12.4502,12.6026,12.2892,12.5349,45600.0],["2020-09-30",12.6026,12.7466,12.4925,12.5941,29600.0],["2020-10-01",12.6026,12.7805,12.3739,12.7635,38300.0],["2020-10-02",13.0176,13.2717,12.5772,13.2209,33900.0],["2020-10-05",13.4242,13.6105,13.2632,13.5851,45600.0],["2020-10-06",13.6359,14.2203,13.5681,13.7629,52900.0],["2020-10-07",13.8561,14.1525,13.7968,14.0763,35300.0],["2020-10-08",14.2203,14.3134,13.9069,14.2288,38400.0],["2020-10-09",14.305,14.3558,13.9916,14.1356,34600.0],["2020-10-12",14.1271,14.4744,14.0255,14.3304,43700.0],["2020-10-13",14.0848,14.432,13.746,13.746,34900.0],["2020-10-14",13.6698,13.8984,13.5766,13.6359,24200.0],["2020-10-15",13.4242,14.0509,13.1701,13.9323,28500.0],["2020-10-16",13.8307,14.1949,13.7206,13.9408,37900.0],["2020-10-19",14.0085,14.1271,13.9408,13.9493,18900.0],["2020-10-20",14.161,14.3219,14.0848,14.2033,23400.0],["2020-10-21",14.3389,15.2027,14.2372,14.8216,31300.0],["2020-10-22",14.6268,15.9904,13.9493,15.9565,75100.0],["2020-10-23",16.1513,17.0914,15.9311,16.9983,126300.0],["2020-10-26",16.7865,17.3455,16.6764,16.8628,61200.0],["2020-10-27",16.8543,16.8543,15.4822,15.5585,34100.0],["2020-10-28",15.3298,15.5246,15.1943,15.3383,52800.0],["2020-10-29",15.2536,15.4907,14.7962,15.4568,37900.0],["2020-10-30",15.4568,15.5839,15.2027,15.3637,27800.0],["2020-11-02",15.4907,15.7787,15.2959,15.5923,25000.0],["2020-11-03",15.9989,16.3292,15.7279,16.1767,32400.0],["2020-11-04",15.838,15.838,15.1519,15.262,48700.0],["2020-11-05",15.2536,15.9904,15.2536,15.8972,26000.0],["2020-11-06",15.9819,15.9819,14.9487,15.135,35000.0],["2020-11-09",16.236,17.9807,15.9735,16.8797,77800.0],["2020-11-10",17.1846,18.184,17.1761,17.5488,46600.0],["2020-11-11",17.5827,17.5827,16.1767,16.6002,38700.0],["2020-11-12",16.2445,16.5663,15.9565,15.9565,72000.0],["2020-11-13",16.236,16.236,15.6093,15.6516,99300.0],["2020-11-16",15.9904,16.5833,15.8295,16.524,55800.0],["2020-11-17",16.2445,17.0406,16.2021,16.8204,34400.0],["2020-11-18",17.9892,17.9892,16.7442,16.7781,36000.0],["2020-11-19",16.7442,17.1931,16.4224,17.1338,31400.0],["2020-11-20",16.795,17.0152,16.7442,16.9813,38900.0],["2020-11-23",16.939,17.2354,16.7273,16.7865,52800.0],["2020-11-24",17.7944,17.7944,17.1677,17.5064,65800.0],["2020-11-25",17.5064,17.769,17.0745,17.5742,52600.0],["2020-11-27",17.5403,17.7436,17.1846,17.4133,21900.0],["2020-11-30",17.4987,17.7036,16.7301,16.8069,244800.0],["2020-12-01",17.4816,17.4901,16.8411,17.0802,41300.0],["2020-12-02",17.0375,17.456,16.9777,17.345,61800.0],["2020-12-03",17.4731,17.4731,17.1827,17.2596,54600.0],["2020-12-04",18.1734,18.1734,17.362,17.9855,37000.0],["2020-12-07",17.9086,18.0452,17.6012,17.9513,53700.0],["2020-12-08",17.7378,18.1904,17.6524,17.9855,42400.0],["2020-12-09",18.2161,18.4381,18.0196,18.3612,53500.0],["2020-12-10",17.8915,18.2758,17.8915,18.199,26200.0],["2020-12-11",18.8053,18.8053,17.5841,17.6268,36900.0],["2020-12-14",18.532,18.532,17.5841,17.6439,40600.0],["2020-12-15",17.9599,18.5491,17.5585,18.3356,46600.0],["2020-12-16",18.2161,18.4979,18.199,18.421,37000.0],["2020-12-17",18.4039,18.6516,17.7976,18.4979,51200.0],["2020-12-18",18.3698,18.6943,18.1221,18.515,151700.0],["2020-12-21",18.3527,18.4466,17.5072,17.8488,53000.0],["2020-12-22",17.9769,18.2588,17.4304,17.7549,41700.0],["2020-12-23",18.5577,18.5577,17.7805,18.0623,29600.0],["2020-12-24",18.0367,18.5918,17.8232,17.883,8400.0],["2020-12-28",18.1136,18.4125,18.0026,18.2331,24900.0],["2020-12-29",18.3612,18.3612,17.8232,17.883,26900.0],["2020-12-30",18.0196,18.199,17.6353,18.1392,21100.0],["2020-12-31",18.4296,18.4296,17.9342,18.1819,20400.0],["2021-01-04",18.0111,18.199,17.5328,17.9086,33400.0],["2021-01-05",17.7634,18.421,17.7634,18.105,33500.0],["2021-01-06",18.7712,20.2059,18.5662,20.0436,125100.0],["2021-01-07",20.7952,20.7952,20.1376,20.2571,85700.0],["2021-01-08",20.0607,20.0607,18.9163,19.369,47600.0],["2021-01-11",19.2665,19.685,19.2665,19.4373,43900.0],["2021-01-12",19.8216,20.0351,19.6423,19.9241,32400.0],["2021-01-13",19.9241,19.9241,19.4971,19.6593,22400.0],["2021-01-14",19.7618,20.4365,19.7618,20.334,39400.0],["2021-01-15",19.8899,20.2828,19.6081,20.0863,36000.0],["2021-01-19",20.3511,20.3511,19.6679,19.8899,24600.0],["2021-01-20",19.8131,19.9412,19.4885,19.7362,25700.0],["2021-01-21",19.7447,19.9582,19.2152,19.3433,36600.0],["2021-01-22",18.8993,19.5996,18.5918,19.5996,35200.0],["2021-01-25",19.4971,19.4971,18.6943,19.1811,18400.0],["2021-01-26",19.1896,19.2665,18.6174,18.8053,68500.0],["2021-01-27",18.4637,18.5833,17.251,17.6439,67300.0],["2021-01-28",18.1307,18.3869,17.9342,18.1477,41300.0],["2021-01-29",18.1477,18.3954,17.883,17.9598,56100.0],["2021-02-01",17.9855,18.0623,17.456,17.7976,92800.0],["2021-02-02",18.3698,18.7626,17.8061,18.6004,41800.0],["2021-02-03",18.3612,19.6337,18.2758,19.3946,62600.0],["2021-02-04",19.4202,19.702,19.2579,19.5056,27000.0],["2021-02-05",19.5739,19.6337,19.0359,19.48,41800.0],["2021-02-08",19.8131,19.8131,19.3519,19.7106,39400.0],["2021-02-09",20.7183,20.7183,19.591,20.0436,24600.0],["2021-02-10",20.1632,20.2657,19.8728,19.9668,32700.0],["2021-02-11",20.0863,20.445,19.7447,19.8985,28100.0],["2021-02-12",19.8643,20.129,19.275,19.8985,31300.0],["2021-02-16",19.9582,20.556,19.9326,19.9326,50700.0],["2021-02-17",19.8643,20.2657,19.8643,20.1632,24500.0],["2021-02-18",20.0522,21.0599,19.3263,19.7533,34700.0],["2021-02-19",19.9924,20.3511,19.7533,20.3255,33700.0],["2021-02-22",20.2742,20.8293,20.2571,20.7183,44200.0],["2021-02-23",20.7098,21.3503,20.6414,20.7098,33400.0],["2021-02-24",21.0001,21.4528,20.966,21.2478,25600.0],["2021-02-25",21.2905,21.3844,20.3169,20.5646,39600.0],["2021-02-26",20.4614,20.6678,19.7389,19.9625,43100.0],["2021-03-01",20.341,20.7968,20.2119,20.728,56600.0],["2021-03-02",20.4528,20.7452,20.2033,20.2378,33800.0],["2021-03-03",20.4614,21.0978,20.3496,20.685,62800.0],["2021-03-04",20.9344,21.2441,20.3496,20.6764,80500.0],["2021-03-05",21.0376,21.5021,20.9688,21.5021,40300.0],["2021-03-08",21.3559,22.646,21.3129,22.0439,71900.0],["2021-03-09",22.0181,22.0181,21.2871,21.7171,75300.0],["2021-03-10",21.8289,21.9493,21.6225,21.9493,83600.0],["2021-03-11",22.0181,22.2676,21.5107,22.2676,46700.0],["2021-03-12",22.3278,23.0932,22.3278,22.6116,51100.0],["2021-03-15",22.7578,22.8438,21.9407,22.0181,59600.0],["2021-03-16",22.3363,22.3363,21.2354,21.4849,32600.0],["2021-03-17",21.7171,21.8977,21.3645,21.7257,43600.0],["2021-03-18",21.9493,22.4224,21.4505,21.9149,45400.0],["2021-03-19",21.7085,22.2159,21.3559,21.6999,170600.0],["2021-03-22",21.6225,21.6225,20.7796,20.8828,44000.0],["2021-03-23",20.8656,20.943,20.255,20.4528,40300.0],["2021-03-24",20.7968,21.5881,20.6076,20.6592,44000.0],["2021-03-25",20.513,21.3129,20.4184,21.201,38600.0],["2021-03-26",21.201,21.6397,21.201,21.6397,28600.0],["2021-03-29",21.3473,21.5795,20.857,21.1752,54200.0],["2021-03-30",21.3387,21.7601,21.3043,21.4247,22900.0],["2021-03-31",21.2785,21.4849,20.7968,21.1666,45600.0],["2021-04-01",21.0634,21.3129,20.642,21.2441,72800.0],["2021-04-05",21.4677,21.6913,21.0892,21.3903,30400.0],["2021-04-06",21.4591,21.5193,21.0892,21.2871,26400.0],["2021-04-07",21.3473,21.4935,20.8656,21.0376,27400.0],["2021-04-08",20.9688,21.0462,20.7452,20.9516,24000.0],["2021-04-09",21.1494,21.2354,20.986,21.1064,25200.0],["2021-04-12",21.115,21.4247,21.0548,21.3301,20600.0],["2021-04-13",21.2268,21.2268,20.8656,20.9,27000.0],["2021-04-14",20.8484,21.287,20.8484,21.2096,13500.0],["2021-04-15",21.287,21.287,20.8312,21.2526,15600.0],["2021-04-16",21.4763,21.4763,20.9258,21.158,20500.0],["2021-04-19",21.158,21.2871,20.642,20.8656,34200.0],["2021-04-20",20.685,21.4075,20.1861,20.4098,32400.0],["2021-04-21",20.5388,21.5967,20.5388,21.5881,55400.0],["2021-04-22",21.6655,21.6655,21.2613,21.2871,50400.0],["2021-04-23",21.3989,22.0697,21.3301,21.6913,42000.0],["2021-04-26",21.7687,22.0697,21.4419,21.5193,26100.0],["2021-04-27",21.6655,21.7601,21.2526,21.4849,33100.0],["2021-04-28",21.3731,21.7773,21.3731,21.5365,23200.0],["2021-04-29",21.6999,22.1127,21.5537,21.7687,27600.0],["2021-04-30",21.5021,22.2245,21.5021,21.8977,58700.0],["2021-05-03",22.1041,22.3536,21.9063,22.0955,28600.0],["2021-05-04",22.0181,22.2761,21.7343,21.8805,29300.0],["2021-05-05",22.0353,22.0353,21.5107,21.7085,21900.0],["2021-05-06",21.8461,21.8805,21.5365,21.8289,22900.0],["2021-05-07",21.6655,22.0611,21.6397,21.8719,58600.0],["2021-05-10",21.9837,22.2675,21.6569,21.6569,39400.0],["2021-05-11",21.3215,22.1213,21.2784,21.3215,22600.0],["2021-05-12",21.3817,21.7601,20.8742,21.0032,46300.0],["2021-05-13",21.115,21.6827,21.115,21.4935,54000.0],["2021-05-14",21.7085,21.8203,21.2785,21.8117,29800.0],["2021-05-17",21.7945,21.8633,21.0118,21.8547,23900.0],["2021-05-18",21.7171,21.7945,21.2096,21.2182,18100.0],["2021-05-19",21.115,21.3043,20.6334,21.201,31600.0],["2021-05-20",21.158,21.3387,20.7624,21.3301,42200.0],["2021-05-21",21.4849,21.7343,21.2613,21.4333,29900.0],["2021-05-24",21.4505,21.4505,20.9602,21.0548,25800.0],["2021-05-25",21.029,21.3989,20.341,20.341,33700.0],["2021-05-26",20.4356,20.8226,20.384,20.7194,18000.0],["2021-05-27",20.9602,21.3645,20.7968,20.9602,56900.0],["2021-05-28",21.0295,21.1768,20.787,21.0555,18700.0],["2021-06-01",21.2201,21.4019,21.0988,21.3067,26900.0],["2021-06-02",21.1768,21.2201,20.8649,20.9689,20100.0],["2021-06-03",21.0642,21.1161,20.839,20.8649,25800.0],["2021-06-04",20.9602,20.9602,20.6484,20.8563,19700.0],["2021-06-07",20.8563,21.1334,20.787,21.0988,22000.0],["2021-06-08",21.0468,21.6185,21.0208,21.4019,58800.0],["2021-06-09",21.324,21.324,20.9689,21.0468,21900.0],["2021-06-10",21.2027,21.2201,20.5791,20.5791,25700.0],["2021-06-11",20.7177,21.0035,20.5618,20.8216,33100.0],["2021-06-14",20.787,20.9775,20.4925,20.5878,19100.0],["2021-06-15",20.761,21.0728,20.3106,20.7524,70600.0],["2021-06-16",20.8996,21.0035,20.5445,20.9256,33400.0],["2021-06-17",20.8823,20.9949,20.3539,20.5358,57900.0],["2021-06-18",20.9169,20.9169,19.5398,19.5658,89700.0],["2021-06-21",19.713,20.4059,19.6177,20.1634,36700.0],["2021-06-22",20.1201,20.1201,19.6524,19.9988,35000.0],["2021-06-23",20.0248,20.1547,19.7823,19.8862,38100.0],["2021-06-24",19.9035,20.198,19.7043,20.1028,45100.0],["2021-06-25",20.172,20.4405,19.1933,19.3492,218700.0],["2021-06-28",19.4012,20.0941,19.4012,19.8689,51400.0],["2021-06-29",20.0248,20.25,19.5831,19.6004,33500.0],["2021-06-30",19.4878,19.8602,19.4445,19.765,41200.0],["2021-07-01",19.8689,20.276,19.8689,20.2413,41900.0],["2021-07-02",20.1201,20.4579,20.1028,20.3886,58100.0],["2021-07-06",20.3713,20.4925,19.9035,20.4319,94800.0],["2021-07-07",20.6051,20.6051,19.8862,20.0768,58200.0],["2021-07-08",19.6004,19.7217,19.124,19.2366,66300.0],["2021-07-09",19.4445,19.9209,19.4445,19.8602,27400.0],["2021-07-12",19.739,20.1547,19.5398,20.1547,21100.0],["2021-07-13",20.0681,20.0768,19.6177,19.8602,34200.0],["2021-07-14",19.9382,20.3106,19.7563,20.1547,35600.0],["2021-07-15",19.9815,20.4579,19.9382,20.3799,30200.0],["2021-07-16",20.5618,20.5618,19.791,20.0075,33100.0],["2021-07-19",19.687,20.198,19.3319,19.5225,43500.0],["2021-07-20",19.5658,20.2067,19.5658,19.8169,56400.0],["2021-07-21",20.1894,20.6744,19.7823,19.9122,37700.0],["2021-07-22",19.9728,20.5445,19.7217,19.8602,35600.0],["2021-07-23",19.9209,20.1807,19.8429,20.0335,34800.0],["2021-07-26",20.0335,20.3366,20.0335,20.1028,18400.0],["2021-07-27",19.9209,20.1374,19.8602,20.0681,31000.0],["2021-07-28",20.198,20.3366,19.8516,20.1807,19500.0],["2021-07-29",20.2067,20.4405,20.1114,20.2846,21700.0],["2021-07-30",20.1807,20.2154,19.9209,19.9728,26700.0],["2021-08-02",20.0248,20.4752,19.8343,19.9382,25200.0],["2021-08-03",19.9642,20.3799,19.6697,20.224,27000.0],["2021-08-04",19.9815,20.3193,19.9555,20.1807,26300.0],["2021-08-05",20.1547,20.787,20.1374,20.7783,51300.0],["2021-08-06",20.839,21.8523,20.839,21.7397,97500.0],["2021-08-09",21.3327,21.783,21.1508,21.6098,44600.0],["2021-08-10",21.7397,21.9303,21.7138,21.9303,18100.0],["2021-08-11",21.8004,21.913,21.6618,21.913,18200.0],["2021-08-12",21.7311,21.8956,21.6531,21.835,22800.0],["2021-08-13",21.8523,21.8523,21.6878,21.7138,23000.0],["2021-08-16",21.6531,21.887,21.5232,21.6704,33800.0],["2021-08-17",21.5665,21.7917,21.4019,21.6618,29700.0],["2021-08-18",21.6531,21.809,21.5752,21.6185,22900.0],["2021-08-19",21.3413,21.7571,21.3413,21.7138,40700.0],["2021-08-20",21.6012,21.887,21.5752,21.7484,27500.0],["2021-08-23",21.9303,21.9303,21.6445,21.6878,24700.0],["2021-08-24",21.6098,21.7744,21.6012,21.7397,26800.0],["2021-08-25",21.6878,21.7311,21.6098,21.6445,8700.0],["2021-08-26",21.5665,21.6791,21.1681,21.2634,32500.0],["2021-08-27",21.3933,21.809,21.3933,21.6358,49800.0],["2021-08-30",21.6012,21.6012,21.2027,21.2114,24600.0],["2021-08-31",21.5079,21.6649,21.2376,21.4382,20700.0],["2021-09-01",21.5341,21.8219,21.1416,21.6039,29900.0],["2021-09-02",21.7173,21.9091,21.569,21.7958,35200.0],["2021-09-03",21.6126,21.9702,21.3771,21.5515,19700.0],["2021-09-07",21.6998,21.6998,21.3946,21.3946,21400.0],["2021-09-08",21.2986,21.3509,21.1503,21.2027,26600.0],["2021-09-09",21.1678,21.2986,20.9497,20.9497,33600.0],["2021-09-10",21.1067,21.1329,20.7055,20.88,33100.0],["2021-09-13",20.9149,21.1416,20.9149,21.0893,23700.0],["2021-09-14",21.2637,21.2899,20.8974,20.9497,31500.0],["2021-09-15",21.0457,21.3858,20.8364,21.2027,58700.0],["2021-09-16",21.1503,21.1503,20.4962,20.6881,66600.0],["2021-09-17",20.6707,20.8364,20.4264,20.8364,131700.0],["2021-09-20",20.2346,20.7143,20.0601,20.3741,36100.0],["2021-09-21",20.3741,20.3741,20.0863,20.1386,13900.0],["2021-09-22",20.2694,20.4439,20.1909,20.2869,21900.0],["2021-09-23",20.4613,20.941,20.4613,20.8189,18700.0],["2021-09-24",20.8189,21.255,20.8189,21.1504,13300.0],["2021-09-27",21.412,21.944,21.412,21.6911,29100.0],["2021-09-28",21.7173,21.7522,21.412,21.4382,23800.0],["2021-09-29",21.3858,21.6911,21.3858,21.5254,12200.0],["2021-09-30",21.2114,21.6649,21.2114,21.2288,24100.0],["2021-10-01",21.3248,21.8045,21.2725,21.5428,33800.0],["2021-10-04",21.3858,21.5777,21.3509,21.3597,27300.0],["2021-10-05",21.5777,21.5777,21.1765,21.2376,26300.0],["2021-10-06",21.1504,21.2812,20.9934,21.1504,34200.0],["2021-10-07",21.3335,21.6475,21.255,21.5254,60000.0],["2021-10-08",21.5254,21.7783,21.412,21.7434,16600.0],["2021-10-11",21.7521,21.7521,21.4818,21.4818,13400.0],["2021-10-12",21.4992,21.6126,21.412,21.5167,13200.0],["2021-10-13",21.4643,21.6126,21.1416,21.4818,24500.0],["2021-10-14",21.63,21.726,21.4818,21.6737,19100.0],["2021-10-15",21.8481,22.1534,21.7609,21.7958,47900.0],["2021-10-18",21.6824,21.9004,21.4556,21.4818,21200.0],["2021-10-19",21.4294,21.5777,21.0457,21.1242,27900.0],["2021-10-20",21.1591,21.1765,20.6358,20.7927,54500.0],["2021-10-21",20.9323,21.7085,20.9323,21.2027,50200.0],["2021-10-22",21.2812,21.6213,21.098,21.1678,31600.0],["2021-10-25",21.7521,21.8481,21.2463,21.8219,47300.0],["2021-10-26",21.9615,22.415,21.7783,22.2493,41800.0],["2021-10-27",22.1621,22.258,21.3946,21.726,38200.0],["2021-10-28",21.8219,22.1359,21.7783,21.9091,17000.0],["2021-10-29",21.944,22.4412,21.8743,22.3888,22900.0],["2021-11-01",22.4324,22.6767,22.258,22.4935,32900.0],["2021-11-02",22.5458,22.6331,22.1795,22.5109,30400.0],["2021-11-03",22.3801,23.1302,22.0487,22.9034,39000.0],["2021-11-04",22.6941,23.0081,22.3888,22.886,25900.0],["2021-11-05",23.0866,24.1594,23.0866,23.9152,45900.0],["2021-11-08",24.107,24.107,23.5924,23.8192,24900.0],["2021-11-09",23.1912,23.6099,23.1912,23.2697,19400.0],["2021-11-10",23.357,23.6971,23.1738,23.5837,33100.0],["2021-11-11",23.7058,24.0983,23.6797,24.0024,32900.0],["2021-11-12",24.0983,24.0983,23.8454,23.9849,43000.0],["2021-11-15",23.8192,24.107,23.8018,24.0024,17800.0],["2021-11-16",23.889,24.2466,23.7407,24.1419,27100.0],["2021-11-17",23.9849,23.9849,23.7233,23.8803,24300.0],["2021-11-18",23.9152,24.3076,23.7233,24.2117,42300.0],["2021-11-19",24.1506,24.2291,23.8367,24.0634,24600.0],["2021-11-22",24.2204,24.7176,24.2204,24.5344,33100.0],["2021-11-23",24.5257,24.9356,24.2466,24.9094,36300.0],["2021-11-24",24.8658,24.9269,24.2291,24.3164,17600.0],["2021-11-26",23.6797,23.889,23.1651,23.4703,44900.0],["2021-11-29",23.793,23.793,23.1389,23.2087,26400.0],["2021-11-30",23.0375,23.3799,22.8531,23.1341,29100.0],["2021-12-01",23.5291,24.3369,23.336,23.3623,72800.0],["2021-12-02",23.7662,24.3193,23.5291,24.0823,27000.0],["2021-12-03",24.3193,24.3632,23.6521,23.8803,72400.0],["2021-12-06",24.17,24.3017,23.8013,23.8013,32000.0],["2021-12-07",24.0735,24.0735,23.4326,23.7574,27900.0],["2021-12-08",23.8452,24.0735,23.5994,23.7837,21600.0],["2021-12-09",23.9242,23.9242,23.4852,23.573,24100.0],["2021-12-10",23.4413,24.0998,23.3097,23.5467,27700.0],["2021-12-13",23.5291,24.0647,23.2658,23.5116,30700.0],["2021-12-14",23.5643,23.8189,23.0814,23.5379,48400.0],["2021-12-15",23.7837,24.1437,23.3009,23.4501,71700.0],["2021-12-16",23.7047,23.7135,23.1253,23.257,62800.0],["2021-12-17",23.1867,23.1867,22.458,23.0111,71700.0],["2021-12-20",22.7478,22.9058,22.4932,22.7741,39400.0],["2021-12-21",22.8268,23.2658,22.8268,23.1516,17400.0],["2021-12-22",22.9672,23.2833,22.9409,23.2745,40100.0],["2021-12-23",23.5291,23.696,23.4238,23.4413,17100.0],["2021-12-27",23.5116,23.933,23.3799,23.8101,32500.0],["2021-12-28",23.7837,24.1613,23.4589,23.6257,58000.0],["2021-12-29",23.8452,23.8452,23.4501,23.6345,14900.0],["2021-12-30",23.2745,23.5379,23.2219,23.3974,20800.0],["2021-12-31",23.3184,23.415,23.178,23.2658,14000.0],["2022-01-03",23.3009,23.8364,23.3009,23.6345,25900.0],["2022-01-04",23.8891,24.0559,23.573,23.696,53000.0],["2022-01-05",23.6784,23.854,23.2921,23.494,46400.0],["2022-01-06",23.3711,24.0735,23.2745,24.0735,44100.0],["2022-01-07",24.0471,24.451,23.9506,24.3983,19200.0],["2022-01-10",24.3632,24.451,24.1876,24.3456,38800.0],["2022-01-11",24.4949,24.5739,24.0647,24.4071,26600.0],["2022-01-12",24.5827,24.5827,24.1174,24.1964,26000.0],["2022-01-13",24.3105,24.5388,24.2491,24.2578,21400.0],["2022-01-14",24.1086,24.6178,22.8619,24.5827,19700.0],["2022-01-18",24.2052,24.5915,24.1613,24.2754,25500.0],["2022-01-19",24.3808,24.53,23.7925,23.8715,23200.0],["2022-01-20",23.9418,24.0471,23.178,23.4238,20600.0],["2022-01-21",23.0902,23.8189,23.0024,23.2043,34800.0],["2022-01-24",23.0638,23.8979,22.8443,23.696,45800.0],["2022-01-25",23.3974,24.0471,23.1341,23.7574,31000.0],["2022-01-26",24.0823,24.091,23.4589,23.7486,30700.0],["2022-01-27",23.7662,24.0998,23.2131,23.2482,19700.0],["2022-01-28",23.1165,23.4677,22.9146,23.4589,23500.0],["2022-01-31",23.2658,23.5906,23.0199,23.4501,28700.0],["2022-02-01",23.4501,23.4501,22.9234,23.3097,39100.0],["2022-02-02",23.2219,23.5818,22.8619,23.2921,33700.0],["2022-02-03",23.2306,23.8628,23.0375,23.775,37400.0],["2022-02-04",23.7047,24.2842,23.5906,24.1349,36200.0],["2022-02-07",24.0735,24.3105,23.8101,24.0471,23600.0],["2022-02-08",24.0471,24.3281,23.9681,24.2842,21200.0],["2022-02-09",24.1964,24.293,23.7486,23.7925,25400.0],["2022-02-10",23.7311,24.0296,23.5467,23.6521,29700.0],["2022-02-11",23.6433,23.8452,23.3887,23.5028,22200.0],["2022-02-14",23.4326,23.7135,23.3623,23.4413,14500.0],["2022-02-15",23.6872,23.8189,23.6082,23.6345,18600.0],["2022-02-16",23.5116,23.8803,23.5116,23.7925,14700.0],["2022-02-17",23.5818,23.6696,23.2306,23.3097,20100.0],["2022-02-18",23.1165,23.4852,23.1165,23.2745,20700.0],["2022-02-22",23.3272,23.415,22.9234,22.9673,17000.0],["2022-02-23",23.1428,23.3009,22.9848,23.2219,33600.0],["2022-02-24",22.8268,23.1516,22.063,22.7214,41600.0],["2022-02-25",22.9936,23.2658,22.9936,23.2131,10900.0],["2022-02-28",23.0319,23.3412,22.8905,23.1114,32200.0],["2022-03-01",22.5988,22.6961,22.3337,22.3514,36400.0],["2022-03-02",22.5458,23.2705,22.5193,23.0319,16500.0],["2022-03-03",23.1556,23.4208,23.0231,23.3236,23500.0],["2022-03-04",23.0054,23.1733,22.7844,22.7933,20000.0],["2022-03-07",22.8375,22.8817,22.4221,22.4221,26000.0],["2022-03-08",22.537,23.2263,22.4486,22.864,42100.0],["2022-03-09",23.2882,23.3236,22.9965,23.1998,20100.0],["2022-03-10",22.9612,23.4473,22.9612,23.3324,22500.0],["2022-03-11",23.4473,23.8627,23.4119,23.5445,33100.0],["2022-03-14",23.845,23.9776,23.6859,23.8362,22300.0],["2022-03-15",24.0306,24.1808,23.7743,23.9864,37000.0],["2022-03-16",24.172,24.4283,23.9776,24.3488,29300.0],["2022-03-17",24.2427,24.3046,23.8715,23.9334,29800.0],["2022-03-18",24.2162,24.2162,23.3412,23.4915,86500.0],["2022-03-21",23.7213,23.9864,23.4915,23.9864,38600.0],["2022-03-22",23.9157,24.0748,23.8185,23.9864,21500.0],["2022-03-23",23.8273,23.9511,23.3766,23.3766,18100.0],["2022-03-24",23.6771,23.7478,23.5799,23.6947,13000.0],["2022-03-25",23.6594,23.9422,23.6594,23.8538,20300.0],["2022-03-28",23.7478,23.8803,23.5445,23.8362,13000.0],["2022-03-29",24.0394,24.172,23.845,24.0925,19200.0],["2022-03-30",24.2515,24.2957,23.3766,23.4119,30100.0],["2022-03-31",23.2705,23.4296,23.138,23.2617,22600.0],["2022-04-01",23.465,23.465,22.9524,23.138,22900.0],["2022-04-04",22.8993,23.1203,22.7579,22.9524,22800.0],["2022-04-05",23.1114,23.138,22.7314,22.7933,20600.0],["2022-04-06",22.6607,22.8551,22.4221,22.5193,24400.0],["2022-04-07",22.4044,22.4044,22.1834,22.1834,18100.0],["2022-04-08",22.2276,22.316,21.9271,21.9978,20800.0],["2022-04-11",22.1393,22.263,21.7681,21.8123,33800.0],["2022-04-12",21.8388,22.263,21.7504,21.9006,26400.0],["2022-04-13",22.0862,22.21,21.9537,22.1834,15700.0],["2022-04-14",22.2453,22.2718,22.042,22.0951,17400.0],["2022-04-18",22.316,22.316,21.9978,22.1127,11200.0],["2022-04-19",21.6797,23.3412,21.6797,23.244,32600.0],["2022-04-20",23.5887,23.6771,23.1733,23.6329,39000.0],["2022-04-21",23.624,24.0836,23.5975,23.6771,32900.0],["2022-04-22",23.7389,23.8008,23.1821,23.1821,39700.0],["2022-04-25",23.3324,23.3943,22.8109,23.0938,29500.0],["2022-04-26",22.9524,23.191,22.7137,22.7137,26300.0],["2022-04-27",22.5546,22.97,22.5546,22.6077,31500.0],["2022-04-28",22.7933,22.7933,22.2453,22.3337,27200.0],["2022-04-29",22.21,22.5635,21.9006,21.9625,28700.0],["2022-05-02",22.0597,22.369,21.9095,22.2718,42200.0],["2022-05-03",22.316,22.5546,22.0774,22.4574,18900.0],["2022-05-04",22.3956,23.0231,22.3956,22.9524,21900.0],["2022-05-05",22.7756,22.7756,22.2276,22.5458,25900.0],["2022-05-06",22.4751,22.4751,22.0332,22.3514,18500.0],["2022-05-09",22.1658,22.4486,22.1216,22.3602,24300.0],["2022-05-10",22.4663,23.0761,22.0597,22.1923,17000.0],["2022-05-11",22.2807,22.5635,22.0862,22.2011,18300.0],["2022-05-12",22.0774,22.1393,21.6355,21.9713,25700.0],["2022-05-13",22.0774,22.0951,21.8299,21.883,20300.0],["2022-05-16",21.8564,21.9713,21.5471,21.7415,16500.0],["2022-05-17",22.0067,22.3072,21.9183,22.2453,17400.0],["2022-05-18",22.0155,22.0862,21.4057,21.5029,20000.0],["2022-05-19",21.6178,21.6178,20.8843,21.0964,39600.0],["2022-05-20",21.2555,21.4411,20.9461,21.1847,23300.0],["2022-05-23",21.4322,21.9095,21.2996,21.5913,29300.0],["2022-05-24",21.5648,21.8918,21.2555,21.5559,24400.0],["2022-05-25",21.8122,21.8122,21.4145,21.5206,15300.0],["2022-05-26",21.6708,22.0686,21.6708,21.936,15500.0],["2022-05-27",21.8918,22.2011,21.8211,22.0774,13700.0],["2022-05-31",22.0017,22.4201,21.8237,22.3667,29500.0],["2022-06-01",22.1619,22.429,22.0284,22.3489,16100.0],["2022-06-02",22.4379,22.5002,22.064,22.5002,17600.0],["2022-06-03",22.429,22.4646,22.1174,22.242,13700.0],["2022-06-06",22.3044,22.5358,22.2421,22.4468,15900.0],["2022-06-07",22.5447,22.5981,22.429,22.5625,16100.0],["2022-06-08",22.3578,22.4023,22.1174,22.2777,26400.0],["2022-06-09",22.2599,22.4112,21.975,22.1174,14400.0],["2022-06-10",21.8593,21.9038,20.9515,21.2007,8000.0],["2022-06-13",21.0405,21.3609,20.7557,20.8803,26400.0],["2022-06-14",20.9159,20.9604,20.6756,20.9604,20100.0],["2022-06-15",21.2452,22.1263,20.9337,21.5923,39500.0],["2022-06-16",21.4321,22.0462,21.0138,21.0583,22900.0],["2022-06-17",21.263,21.5567,21.1651,21.3965,50800.0],["2022-06-21",21.6012,22.4557,21.4143,21.6902,20000.0],["2022-06-22",21.619,22.0551,21.352,21.8771,25200.0],["2022-06-23",22.1797,22.4468,21.4321,21.6368,26800.0],["2022-06-24",21.6012,22.1352,21.5923,21.9305,62400.0],["2022-06-27",22.153,22.2866,21.6101,21.7258,22000.0],["2022-06-28",21.7792,22.064,21.441,21.4855,20700.0],["2022-06-29",21.441,21.797,21.3698,21.4588,14900.0],["2022-06-30",21.2096,21.797,21.2096,21.53,24200.0],["2022-07-01",21.5745,21.9661,21.4944,21.8682,16300.0],["2022-07-05",21.6813,21.7792,21.352,21.7525,16000.0],["2022-07-06",21.5834,21.8504,21.53,21.6457,19200.0],["2022-07-07",21.708,21.8593,21.4499,21.5122,16500.0],["2022-07-08",21.3876,21.6724,21.2185,21.5745,19900.0],["2022-07-11",21.5567,21.6546,21.1117,21.4855,21800.0],["2022-07-12",21.53,21.7258,21.3609,21.4944,18600.0],["2022-07-13",21.2808,21.4588,20.7824,20.9693,25000.0],["2022-07-14",20.7557,21.3609,20.5154,20.7023,36900.0],["2022-07-15",21.0316,21.5033,20.5599,21.3609,30400.0],["2022-07-18",21.5033,21.9127,21.3253,21.4499,25600.0],["2022-07-19",21.6902,22.0996,21.6902,22.0195,20800.0],["2022-07-20",21.9216,22.4468,21.4588,22.34,57600.0],["2022-07-21",22.2064,22.5536,22.2064,22.3667,18800.0],["2022-07-22",22.2598,22.607,22.0284,22.1441,19000.0],["2022-07-25",22.3222,22.7583,22.3222,22.6248,15900.0],["2022-07-26",22.4468,22.8206,22.4468,22.5625,9600.0],["2022-07-27",22.7049,22.963,22.6159,22.8562,17700.0],["2022-07-28",22.8651,22.9452,22.696,22.8295,64900.0],["2022-07-29",22.8384,23.2389,22.785,22.963,28300.0],["2022-08-01",22.9185,22.9897,22.4913,22.6871,34600.0],["2022-08-02",22.5625,22.8206,22.3845,22.5892,21400.0],["2022-08-03",22.7227,23.1232,22.5358,23.0876,38200.0],["2022-08-04",22.9986,23.1143,22.7316,22.9452,20400.0],["2022-08-05",22.9185,23.5148,22.9007,23.3101,20500.0],["2022-08-08",23.5059,23.5059,23.1855,23.2656,20300.0],["2022-08-09",23.4792,23.4792,23.1766,23.2745,15200.0],["2022-08-10",23.408,23.7373,23.3991,23.5504,22600.0],["2022-08-11",23.6305,23.6305,23.4169,23.5682,18800.0],["2022-08-12",23.7818,24.3692,23.5237,24.3336,32000.0],["2022-08-15",24.2802,24.8143,24.1467,24.7698,42300.0],["2022-08-16",24.7698,25.1436,24.7698,24.8677,32500.0],["2022-08-17",24.8677,25.1436,24.7876,24.9656,44000.0],["2022-08-18",24.8677,25.3394,24.8677,25.2326,17300.0],["2022-08-19",25.1881,25.2148,24.8766,24.9478,22300.0],["2022-08-22",24.6808,24.9211,24.209,24.4671,28600.0],["2022-08-23",25.3305,25.3661,24.1823,24.2179,20400.0],["2022-08-24",24.2535,24.2535,23.7462,23.942,25000.0],["2022-08-25",24.1912,24.4582,24.0132,24.4226,12400.0],["2022-08-26",24.4938,24.5116,23.9509,23.9865,20300.0],["2022-08-29",24.0221,24.0399,23.586,23.586,13200.0],["2022-08-30",23.8708,23.9331,23.5949,23.764,14800.0],["2022-08-31",23.7595,24.1627,23.5535,23.5804,19500.0],["2022-09-01",23.5266,23.7954,23.3026,23.6072,15600.0],["2022-09-02",23.7416,23.9387,23.2309,23.4549,19900.0],["2022-09-06",23.4728,23.4728,22.6844,22.8547,17900.0],["2022-09-07",22.8099,23.2041,22.6486,23.2041,15900.0],["2022-09-08",22.998,23.1862,22.8636,23.0697,19800.0],["2022-09-09",23.0786,23.3474,23.0518,23.2937,12600.0],["2022-09-12",23.3474,23.6251,23.2041,23.2668,21000.0],["2022-09-13",22.9532,23.0876,22.4694,22.6217,29800.0],["2022-09-14",22.5769,22.6038,22.2992,22.353,28100.0],["2022-09-15",22.4336,23.8491,22.1648,23.3564,57200.0],["2022-09-16",21.0987,22.1648,21.0987,22.1559,444700.0],["2022-09-19",21.896,23.5266,21.896,23.1324,398400.0],["2022-09-20",23.2937,23.2937,22.792,23.1324,58200.0],["2022-09-21",23.1593,23.3833,22.9263,23.007,78500.0],["2022-09-22",23.0159,23.446,22.3171,22.4425,45500.0],["2022-09-23",22.2006,22.2006,21.8512,21.8871,40000.0],["2022-09-26",21.8871,22.0304,21.5018,21.6631,57000.0],["2022-09-27",21.7885,21.9319,21.0628,21.3137,56400.0],["2022-09-28",21.3047,21.6362,21.1435,21.3943,61500.0],["2022-09-29",21.2599,21.2599,21.0539,21.1704,54300.0],["2022-09-30",21.1883,21.4839,21.0539,21.1166,75700.0],["2022-10-03",21.1883,21.4839,21.1883,21.3227,50800.0],["2022-10-04",21.5018,22.8099,21.5018,22.0663,170700.0],["2022-10-05",21.8692,22.0663,21.7258,21.9856,33100.0],["2022-10-06",21.9498,22.0573,21.5825,21.6631,27900.0],["2022-10-07",21.5018,21.5466,21.0628,21.1972,60300.0],["2022-10-10",21.3406,21.6004,21.3406,21.457,51200.0],["2022-10-11",21.2958,21.6631,21.2331,21.5108,33100.0],["2022-10-12",21.5825,22.0125,21.1883,21.7258,44200.0],["2022-10-13",21.3227,22.6217,21.1614,22.4515,65400.0],["2022-10-14",22.3978,22.8278,22.1021,22.129,65200.0],["2022-10-17",22.4605,22.7292,22.353,22.559,68500.0],["2022-10-18",22.8457,22.9353,22.3977,22.559,37900.0],["2022-10-19",22.335,22.6307,22.0394,22.3171,36900.0],["2022-10-20",22.2007,22.2007,21.3316,21.3854,48000.0],["2022-10-21",21.5735,22.0125,21.3047,21.5466,129700.0],["2022-10-24",21.3675,21.9946,21.3406,21.9498,67000.0],["2022-10-25",21.8064,22.1021,21.8064,22.0125,67000.0],["2022-10-26",22.2723,22.2723,21.7975,21.8244,78700.0],["2022-10-27",22.0125,22.5949,21.8781,22.3171,89500.0],["2022-10-28",22.4515,22.8547,22.1559,22.7024,95500.0],["2022-10-31",22.7024,22.8995,22.568,22.774,65300.0],["2022-11-01",22.7292,22.8905,21.5108,22.568,60600.0],["2022-11-02",22.4784,22.6396,22.0215,22.2544,58300.0],["2022-11-03",21.9946,22.3082,21.7258,22.3082,66900.0],["2022-11-04",22.7024,22.8367,22.4963,22.8367,49600.0],["2022-11-07",22.8995,23.0607,22.7024,23.0518,51100.0],["2022-11-08",23.1682,23.1682,22.8099,22.8367,32400.0],["2022-11-09",22.8099,22.9353,22.6038,22.8547,50000.0],["2022-11-10",23.3653,23.4818,22.6217,22.9622,168800.0],["2022-11-11",23.1324,23.1593,22.335,22.3709,45500.0],["2022-11-14",22.4157,22.6755,22.2634,22.3798,58000.0],["2022-11-15",22.6755,23.0159,22.2902,22.8457,53500.0],["2022-11-16",22.8815,23.2309,22.6844,23.0786,82200.0],["2022-11-17",22.9084,23.1145,22.8278,23.0518,46300.0],["2022-11-18",23.3832,23.4728,22.9801,23.2399,43000.0],["2022-11-21",23.2399,23.5087,23.1414,23.4549,79600.0],["2022-11-22",23.428,23.8312,23.428,23.7147,59400.0],["2022-11-23",23.6072,23.8312,23.3922,23.446,46300.0],["2022-11-25",23.5893,23.7595,23.5535,23.6341,22400.0],["2022-11-28",23.3833,23.5983,22.8726,22.9532,49900.0],["2022-11-29",22.8636,23.1055,22.7203,22.7382,34300.0],["2022-11-30",22.5984,23.2028,22.2736,23.0494,68900.0],["2022-12-01",23.1938,23.3652,22.878,23.1667,52700.0],["2022-12-02",23.0043,23.1667,22.9231,23.0133,38100.0],["2022-12-05",22.887,22.9051,22.3007,22.454,49800.0],["2022-12-06",22.2736,22.5172,22.1202,22.2375,74600.0],["2022-12-07",22.0661,22.2826,21.8135,21.8676,59600.0],["2022-12-08",21.8767,22.2465,21.7053,21.8225,53000.0],["2022-12-09",21.8135,21.9037,21.6602,21.7413,54900.0],["2022-12-12",21.8676,22.0571,21.6511,22.003,61800.0],["2022-12-13",22.3999,22.5713,21.7864,21.9579,68900.0],["2022-12-14",21.9669,22.0932,21.4527,21.4617,60200.0],["2022-12-15",21.3624,21.5248,20.8753,20.9926,96800.0],["2022-12-16",20.8392,21.2271,20.731,20.9114,596800.0],["2022-12-19",21.0828,21.4978,21.0828,21.3444,55600.0],["2022-12-20",21.3895,21.579,21.2722,21.4527,48900.0],["2022-12-21",21.597,21.6872,21.5248,21.6421,65600.0],["2022-12-22",21.597,21.597,21.2722,21.4797,39700.0],["2022-12-23",21.5248,21.7684,21.4797,21.7413,36400.0],["2022-12-27",21.6331,21.7684,21.5248,21.6331,35700.0],["2022-12-28",21.7143,21.7413,21.4617,21.4707,41800.0],["2022-12-29",21.5429,21.606,21.3985,21.5248,55400.0],["2022-12-30",21.3895,21.5158,21.2181,21.4617,79100.0],["2023-01-03",21.4707,21.5339,21.2001,21.3264,67300.0],["2023-01-04",21.4256,21.606,21.2993,21.4436,48800.0],["2023-01-05",21.3624,21.3805,21.1279,21.1369,43800.0],["2023-01-06",21.2903,21.4436,21.2813,21.3805,79700.0],["2023-01-09",21.3805,21.3805,21.0467,21.164,41600.0],["2023-01-10",21.1369,21.3083,20.9475,21.0828,53200.0],["2023-01-11",21.1098,21.1369,20.9745,21.0196,65900.0],["2023-01-12",21.2091,21.6601,21.1279,21.606,87300.0],["2023-01-13",21.2001,21.6782,21.191,21.6602,54100.0],["2023-01-17",21.588,21.8045,21.5158,21.7413,92500.0],["2023-01-18",21.7504,21.8225,21.3805,21.4346,69600.0],["2023-01-19",21.3805,21.4617,21.2001,21.3444,54500.0],["2023-01-20",21.8767,21.8767,20.8031,21.2542,105700.0],["2023-01-23",21.2001,21.7504,21.1189,21.588,73300.0],["2023-01-24",21.5699,21.5699,21.0918,21.1098,52200.0],["2023-01-25",20.9565,21.1099,20.8753,21.0016,106600.0],["2023-01-26",21.0467,21.2091,20.9836,21.1098,106700.0],["2023-01-27",21.0738,21.5339,21.0738,21.5248,53700.0],["2023-01-30",21.3534,21.6872,21.2813,21.2903,75700.0],["2023-01-31",21.3624,21.7594,21.3173,21.7594,84800.0],["2023-02-01",21.588,22.1293,21.588,21.8857,61700.0],["2023-02-02",21.8947,22.3999,21.7865,22.2375,75200.0],["2023-02-03",22.1653,22.6164,22.1653,22.3548,83100.0],["2023-02-06",22.0751,22.4811,22.0571,22.1293,57800.0],["2023-02-07",22.1563,22.3819,22.0751,22.3187,97300.0],["2023-02-08",22.2556,22.4721,22.0751,22.2285,44600.0],["2023-02-09",22.2916,22.4721,21.7864,21.8496,49700.0],["2023-02-10",21.7413,21.9127,21.6962,21.7684,34700.0],["2023-02-13",21.6511,21.7774,21.579,21.6421,52600.0],["2023-02-14",21.5429,21.7053,21.3715,21.5068,39200.0],["2023-02-15",21.3715,21.7233,21.3715,21.6692,34400.0],["2023-02-16",21.5158,21.6782,21.4617,21.606,35700.0],["2023-02-17",21.6241,22.1293,21.5519,22.0571,241000.0],["2023-02-21",21.9398,22.1744,21.6331,21.8225,79300.0],["2023-02-22",21.8225,21.8767,21.5068,21.5699,77400.0],["2023-02-23",21.7053,21.8767,21.6241,21.7233,47400.0],["2023-02-24",21.5699,21.6241,21.4256,21.5429,35200.0],["2023-02-27",21.6872,21.8135,21.4707,21.5339,37900.0],["2023-02-28",21.6475,21.8383,21.5657,21.6656,58800.0],["2023-03-01",21.5293,21.7111,21.4475,21.6384,45300.0],["2023-03-02",21.5475,21.7474,21.4112,21.6293,49100.0],["2023-03-03",21.7111,21.9201,21.502,21.8019,41500.0],["2023-03-06",21.7565,21.8292,21.4475,21.5657,86800.0],["2023-03-07",21.5838,21.5838,21.1476,21.2385,46800.0],["2023-03-08",21.3112,21.4112,21.2203,21.3657,50600.0],["2023-03-09",21.2748,21.2748,20.3388,20.5024,98000.0],["2023-03-10",20.3115,20.3933,19.3573,19.7753,79900.0],["2023-03-13",19.4118,19.9389,17.4852,17.6578,175800.0],["2023-03-14",19.0301,19.5209,17.9487,18.2213,123800.0],["2023-03-15",17.7851,18.6939,17.2671,18.5485,146000.0],["2023-03-16",18.5485,19.2937,18.1577,19.0119,91800.0],["2023-03-17",18.8665,19.0756,17.6851,17.8578,195800.0],["2023-03-20",18.1032,18.394,17.9214,18.0214,87700.0],["2023-03-21",18.4212,18.9665,18.2758,18.9302,78300.0],["2023-03-22",18.9665,18.9665,18.0214,18.0214,69700.0],["2023-03-23",18.1668,18.1668,17.6397,17.7396,55000.0],["2023-03-24",17.6306,18.3667,17.2762,17.9941,65700.0],["2023-03-27",18.2577,18.3031,18.0395,18.1032,51500.0],["2023-03-28",18.0668,18.1759,17.776,17.9214,42400.0],["2023-03-29",17.9578,17.9759,17.5488,17.8214,66500.0],["2023-03-30",17.8941,17.8941,17.1035,17.2489,46500.0],["2023-03-31",17.3125,17.6215,17.1762,17.4488,175000.0],["2023-04-03",17.4761,17.6397,17.2216,17.3943,79000.0],["2023-04-04",17.467,17.467,16.4582,16.531,91300.0],["2023-04-05",16.431,16.4764,16.2038,16.231,38200.0],["2023-04-06",16.1311,16.4401,16.0947,16.231,41500.0],["2023-04-10",16.1493,16.9308,16.1402,16.3128,47100.0],["2023-04-11",16.3583,16.6673,16.1947,16.5128,116400.0],["2023-04-12",16.5309,16.6673,16.4037,16.5037,51100.0],["2023-04-13",16.4764,16.9308,16.431,16.8309,51200.0],["2023-04-14",16.9763,17.0853,16.5219,16.5219,96800.0],["2023-04-17",16.4037,16.9399,16.2674,16.8672,60200.0],["2023-04-18",16.6491,16.7854,16.0038,16.231,67300.0],["2023-04-19",16.1129,16.8763,16.0584,16.5128,85000.0],["2023-04-20",16.3128,16.4764,16.222,16.3128,49700.0],["2023-04-21",16.2765,16.5037,16.0675,16.4492,117700.0],["2023-04-24",16.5219,16.9763,16.4128,16.7945,89300.0],["2023-04-25",16.7127,16.8036,16.4037,16.4219,64400.0],["2023-04-26",16.3855,16.8763,16.3855,16.7036,92900.0],["2023-04-27",16.7491,16.8945,16.4128,16.7581,69100.0],["2023-04-28",16.7218,17.1671,16.7218,17.049,67200.0],["2023-05-01",17.0126,17.2307,16.7763,17.049,80700.0],["2023-05-02",16.9672,16.9672,15.8403,16.0947,87200.0],["2023-05-03",16.0584,16.6309,16.0584,16.1129,93200.0],["2023-05-04",15.8584,15.9766,14.9769,15.7494,98100.0],["2023-05-05",16.0584,16.3765,15.7494,16.331,52300.0],["2023-05-08",16.4673,16.4855,15.8039,15.8584,53300.0],["2023-05-09",15.7857,16.0038,15.4586,15.5858,44700.0],["2023-05-10",15.8039,15.8039,15.2859,15.4313,44400.0],["2023-05-11",15.3223,15.6676,15.1768,15.2677,40200.0],["2023-05-12",15.3041,16.0493,14.9951,15.2041,42700.0],["2023-05-15",15.195,15.6767,15.195,15.5313,40600.0],["2023-05-16",15.6403,16.3219,15.4131,15.4222,33300.0],["2023-05-17",15.604,16.2583,15.4767,16.2129,46900.0],["2023-05-18",16.2492,16.4401,16.1038,16.3128,62000.0],["2023-05-19",16.5309,16.5582,15.813,15.8948,43200.0],["2023-05-22",16.0584,16.3401,15.8675,16.3128,40700.0],["2023-05-23",16.2038,16.9217,16.1583,16.54,66800.0],["2023-05-24",16.3855,16.3855,15.7494,15.7585,52000.0],["2023-05-25",15.6494,15.7676,15.4404,15.604,44500.0],["2023-05-26",15.5495,16.3583,15.404,16.1493,96900.0],["2023-05-30",16.231,16.3583,15.6403,15.6767,59700.0],["2023-05-31",15.5986,15.5986,15.0845,15.2498,53500.0],["2023-06-01",15.5344,15.8741,15.2773,15.6721,48800.0],["2023-06-02",15.9016,16.4984,15.8741,16.4341,106700.0],["2023-06-05",16.4158,16.4158,15.9016,15.9016,34400.0],["2023-06-06",15.8465,17.0125,15.8465,16.581,85200.0],["2023-06-07",16.8473,17.3981,16.8197,17.1961,132400.0],["2023-06-08",16.9299,17.0768,16.7922,16.8748,47800.0],["2023-06-09",16.8105,17.0217,16.2321,16.4433,89800.0],["2023-06-12",16.4708,16.8381,16.3423,16.6636,63500.0],["2023-06-13",16.8197,17.3706,16.8197,17.2971,60200.0],["2023-06-14",17.4073,17.444,17.0033,17.0676,53200.0],["2023-06-15",17.0768,17.8205,16.4984,17.6827,72900.0],["2023-06-16",17.8572,17.8572,16.9758,17.1135,69100.0],["2023-06-20",17.1135,17.1594,16.581,16.6269,63700.0],["2023-06-21",16.6361,16.6636,16.2872,16.2964,71400.0],["2023-06-22",16.2872,16.2872,15.7731,16.1403,38400.0],["2023-06-23",15.92,16.4984,15.92,16.3148,313900.0],["2023-06-26",16.3148,16.5259,16.1495,16.1495,50200.0],["2023-06-27",16.2413,16.6361,16.0944,16.3882,35100.0],["2023-06-28",16.3607,16.6269,16.3607,16.4341,52700.0],["2023-06-29",16.5718,16.9115,16.5167,16.5627,31000.0],["2023-06-30",16.6912,16.6912,16.1679,16.2046,44700.0],["2023-07-03",16.1771,16.5168,16.1771,16.3331,26900.0],["2023-07-05",16.1862,16.5994,16.1587,16.3148,46500.0],["2023-07-06",16.1679,16.1679,15.8006,16.0118,38900.0],["2023-07-07",16.0301,16.5535,16.0301,16.4341,81200.0],["2023-07-10",16.3331,16.6453,16.0944,16.2046,22200.0],["2023-07-11",16.2689,16.3974,16.0852,16.379,27700.0],["2023-07-12",16.7187,17.0401,16.581,16.6361,30300.0],["2023-07-13",16.783,17.1411,16.7187,16.9391,31800.0],["2023-07-14",17.0401,17.0401,16.4158,16.581,48400.0],["2023-07-17",16.5076,17.086,16.5076,16.884,45000.0],["2023-07-18",16.9574,17.444,16.9574,17.389,44200.0],["2023-07-19",17.3614,17.5818,17.2512,17.4624,57900.0],["2023-07-20",17.4624,17.6827,17.3798,17.6368,64500.0],["2023-07-21",17.8296,17.8296,17.1502,17.3798,216400.0],["2023-07-24",17.4257,17.7929,17.4257,17.5818,86300.0],["2023-07-25",17.5634,17.7195,17.3339,17.3339,77000.0],["2023-07-26",17.5175,17.9674,17.5175,17.8755,94500.0],["2023-07-27",18.0775,18.0867,17.7746,17.8939,68700.0],["2023-07-28",18.0316,18.0775,17.8296,17.9123,64100.0],["2023-07-31",17.949,18.0316,17.8205,17.8664,54300.0],["2023-08-01",17.848,18.0041,17.6919,18.0041,46300.0],["2023-08-02",17.9306,18.1234,17.8755,18.0684,45100.0],["2023-08-03",17.3155,18.5182,17.3155,18.2703,37300.0],["2023-08-04",18.2795,18.4723,17.0217,18.3346,22300.0],["2023-08-07",18.353,18.61,18.3346,18.5917,49700.0],["2023-08-08",18.252,18.4907,17.9031,18.4081,37400.0],["2023-08-09",18.3254,18.3254,17.8847,18.0316,29900.0],["2023-08-10",18.0959,18.1602,17.8388,17.8755,25100.0],["2023-08-11",17.7746,17.9123,17.7103,17.8113,23400.0],["2023-08-14",17.7011,17.7011,17.3981,17.4349,35600.0],["2023-08-15",17.2329,17.8205,16.9115,16.9207,28500.0],["2023-08-16",16.9483,17.0676,16.7738,16.8564,29800.0],["2023-08-17",16.9942,17.1135,16.8381,16.9115,22000.0],["2023-08-18",16.7463,16.9758,16.7463,16.8381,22900.0],["2023-08-21",16.8289,16.8289,16.5443,16.5902,19000.0],["2023-08-22",16.6545,16.6636,16.1587,16.1587,27600.0],["2023-08-23",16.2872,16.379,16.1679,16.2138,31000.0],["2023-08-24",16.1679,17.0309,16.122,16.379,48900.0],["2023-08-25",16.4617,16.4984,16.1036,16.4249,39100.0],["2023-08-28",16.5535,16.7738,16.4158,16.7096,31800.0],["2023-08-29",16.7463,17.0952,16.7463,16.8748,38500.0],["2023-08-30",16.8381,17.0493,16.6086,16.9483,52000.0],["2023-08-31",16.99,17.129,16.8509,16.8787,55100.0],["2023-09-01",17.0456,17.6017,17.0085,17.4627,69700.0],["2023-09-05",17.3793,17.5368,16.8046,17.3051,58900.0],["2023-09-06",17.3329,17.3329,16.9529,16.9992,43900.0],["2023-09-07",16.9622,17.1105,16.6099,16.7304,137300.0],["2023-09-08",16.749,16.99,16.647,16.8602,32600.0],["2023-09-11",17.0085,17.1475,16.99,17.0178,34100.0],["2023-09-12",17.231,17.3515,17.0734,17.2124,23900.0],["2023-09-13",17.3144,17.3144,16.9622,17.0548,36500.0],["2023-09-14",17.37,17.472,17.2402,17.3237,23300.0],["2023-09-15",17.3422,18.0096,16.9992,17.1012,142800.0],["2023-09-18",17.0827,17.0827,16.8695,16.888,25600.0],["2023-09-19",16.8695,16.9436,16.5729,16.6748,35600.0],["2023-09-20",16.7675,16.8231,16.6192,16.647,28000.0],["2023-09-21",16.5636,16.7026,16.3782,16.4524,27800.0],["2023-09-22",16.4709,16.6377,16.4709,16.5451,26400.0],["2023-09-25",16.4524,16.7675,16.4524,16.7119,17800.0],["2023-09-26",16.5914,16.888,16.406,16.508,24900.0],["2023-09-27",16.8695,16.8695,16.3319,16.4709,24000.0],["2023-09-28",16.5451,17.2124,16.5451,16.6656,26000.0],["2023-09-29",16.7953,16.9436,16.6378,16.7861,51500.0],["2023-10-02",16.7768,16.7768,16.508,16.6563,29200.0],["2023-10-03",16.6377,16.6377,16.3504,16.4153,28100.0],["2023-10-04",16.406,16.7212,16.2206,16.6192,31500.0],["2023-10-05",16.6377,16.888,16.3782,16.8602,50200.0],["2023-10-06",16.7953,17.0456,16.2948,16.8231,58600.0],["2023-10-09",16.7304,16.99,16.6841,16.8787,37900.0],["2023-10-10",16.8509,17.1475,16.8509,17.0641,30000.0],["2023-10-11",17.0641,17.2124,16.7953,16.99,29200.0],["2023-10-12",16.9344,16.9344,16.7397,16.9158,15000.0],["2023-10-13",16.99,16.99,16.6007,16.647,32700.0],["2023-10-16",16.8139,17.1105,16.8139,17.0085,25700.0],["2023-10-17",16.9344,17.3515,16.9344,17.1105,46500.0],["2023-10-18",16.9714,17.129,16.647,16.749,59900.0],["2023-10-19",16.7768,16.8324,16.4616,16.5543,57600.0],["2023-10-20",16.6007,16.6007,16.2206,16.2206,59800.0],["2023-10-23",16.2021,16.4616,16.1743,16.2855,24100.0],["2023-10-24",16.5451,16.749,16.2114,16.4431,31000.0],["2023-10-25",16.2577,16.5265,16.1743,16.4709,47100.0],["2023-10-26",16.5636,16.9158,16.3968,16.7026,30500.0],["2023-10-27",16.6656,16.7026,16.369,16.5358,40500.0],["2023-10-30",16.647,17.0641,16.647,16.9066,33900.0],["2023-10-31",16.7861,16.99,16.6656,16.8509,45100.0],["2023-11-01",16.8139,17.1939,16.7026,17.1383,42300.0],["2023-11-02",17.3329,17.7593,17.3236,17.7037,31700.0],["2023-11-03",18.1208,18.6491,17.8427,18.5379,49800.0],["2023-11-06",18.612,18.8994,18.3988,18.7418,45100.0],["2023-11-07",18.612,18.7047,18.5008,18.5472,38800.0],["2023-11-08",18.6306,18.6306,17.9632,18.3525,28600.0],["2023-11-09",18.4359,18.4359,18.1022,18.2227,34800.0],["2023-11-10",18.2784,18.575,18.2227,18.4823,29000.0],["2023-11-13",18.2969,18.4637,18.1115,18.2876,21300.0],["2023-11-14",18.8438,19.7985,18.8438,19.7985,78700.0],["2023-11-15",19.678,19.8726,19.474,19.5204,45400.0],["2023-11-16",19.3257,19.474,19.1682,19.3999,25200.0],["2023-11-17",19.5853,19.7706,19.4833,19.6131,41500.0],["2023-11-20",19.6409,19.6872,19.2331,19.576,20800.0],["2023-11-21",19.5204,19.5945,19.1589,19.1682,28400.0],["2023-11-22",19.3628,19.437,19.0477,19.196,19800.0],["2023-11-24",19.1682,19.5482,19.1404,19.3257,16500.0],["2023-11-27",19.1774,19.5297,19.0662,19.2331,40200.0],["2023-11-28",18.955,19.3814,18.955,19.1404,29000.0],["2023-11-29",19.2794,19.6038,19.1682,19.2331,46000.0],["2023-11-30",19.3873,19.4247,18.8825,19.0134,28100.0],["2023-12-01",18.7049,19.649,18.4432,19.406,118200.0],["2023-12-04",19.4621,19.7051,19.2471,19.3966,106300.0],["2023-12-05",19.3873,19.5742,19.1443,19.1629,59600.0],["2023-12-06",19.3779,19.7332,19.1069,19.1629,83900.0],["2023-12-07",19.3125,19.434,18.9947,19.3312,67400.0],["2023-12-08",19.2938,19.7332,19.2564,19.3966,68000.0],["2023-12-11",19.4434,19.8173,19.4247,19.5088,94100.0],["2023-12-12",19.5369,19.6303,19.3312,19.5275,37200.0],["2023-12-13",19.6584,20.7427,19.3873,20.7334,105900.0],["2023-12-14",21.1166,21.4718,20.481,20.7895,142400.0],["2023-12-15",21.1166,21.4438,21.0045,21.0325,223600.0],["2023-12-18",21.0699,21.2195,20.6492,20.7895,52200.0],["2023-12-19",20.8362,21.2662,20.8362,21.2288,54300.0],["2023-12-20",21.2662,21.7523,21.0325,21.0605,64500.0],["2023-12-21",21.2382,21.2382,21.0232,21.2101,37100.0],["2023-12-22",21.3784,21.6495,21.3784,21.4251,32900.0],["2023-12-26",21.556,21.8551,21.4532,21.7523,28500.0],["2023-12-27",21.8738,21.8738,21.6027,21.6868,34100.0],["2023-12-28",21.584,21.8177,21.4718,21.5747,45700.0],["2023-12-29",21.4625,21.556,21.0605,21.1166,46600.0],["2024-01-02",20.9016,21.4064,20.9016,21.0886,50900.0],["2024-01-03",20.9577,21.0886,20.3875,20.5464,60000.0],["2024-01-04",20.6025,20.9203,20.5838,20.6025,75300.0],["2024-01-05",20.4342,20.9484,20.3595,20.5651,129800.0],["2024-01-08",20.6586,20.7988,20.5371,20.7708,47400.0],["2024-01-09",20.4903,20.5745,20.2379,20.3034,41000.0],["2024-01-10",20.1632,20.3034,19.9575,20.294,37100.0],["2024-01-11",20.0977,20.3034,19.7051,19.9669,56200.0],["2024-01-12",20.1164,20.2286,19.4714,19.8079,51200.0],["2024-01-16",19.5742,19.6864,19.3125,19.4247,50900.0],["2024-01-17",19.1443,19.6303,19.1443,19.5836,68900.0],["2024-01-18",19.6958,19.7612,19.4621,19.7051,51400.0],["2024-01-19",19.8921,19.9388,19.3592,19.5182,70200.0],["2024-01-22",19.7519,20.3501,19.7519,20.3501,35000.0],["2024-01-23",20.5184,20.5277,19.9855,20.0136,33200.0],["2024-01-24",20.7895,21.3129,20.6025,20.8455,93700.0],["2024-01-25",21.2101,21.3223,20.6305,21.0979,103300.0],["2024-01-26",21.3036,21.4064,20.8829,21.1073,38000.0],["2024-01-29",21.0512,21.1727,20.911,21.0699,36000.0],["2024-01-30",20.9577,21.1914,20.939,21.0605,31500.0],["2024-01-31",20.8268,20.8268,19.9575,19.9575,51500.0],["2024-02-01",20.079,20.0977,19.1349,19.6864,69600.0],["2024-02-02",19.2845,19.6677,19.2845,19.3779,42600.0],["2024-02-05",19.0975,19.3125,18.8638,18.9199,52800.0],["2024-02-06",18.8732,19.1723,18.7329,18.9293,40000.0],["2024-02-07",18.9386,18.9386,18.2095,18.6769,45400.0],["2024-02-08",18.6021,19.0882,18.4993,19.0134,42900.0],["2024-02-09",18.7423,19.3966,18.7423,19.3125,53600.0],["2024-02-12",19.2097,20.0229,19.2097,19.8266,52500.0],["2024-02-13",19.191,19.4434,18.4806,18.6395,103900.0],["2024-02-14",18.9293,18.9947,18.574,18.8451,46900.0],["2024-02-15",19.0321,19.7705,18.8077,19.6023,46700.0],["2024-02-16",19.4714,19.5836,19.3219,19.3219,39200.0],["2024-02-20",19.0227,19.4247,18.9199,19.2377,41600.0],["2024-02-21",19.2377,19.2564,18.976,19.1723,26000.0],["2024-02-22",19.0882,19.2377,18.5834,18.7143,39300.0],["2024-02-23",18.6301,18.8825,18.5366,18.8171,23900.0],["2024-02-26",18.6582,18.8825,18.4806,18.6582,31700.0],["2024-02-27",18.8264,19.4153,18.4899,18.6395,26400.0],["2024-02-28",18.4619,18.574,18.2375,18.2936,34800.0],["2024-02-29",18.7699,18.9303,18.4115,18.8548,77800.0],["2024-03-01",18.7039,18.7699,18.336,18.7133,46400.0],["2024-03-04",18.7794,19.317,18.685,18.8077,48100.0],["2024-03-05",18.7228,19.3453,18.5341,19.0246,115100.0],["2024-03-06",19.0435,19.4207,18.7228,19.1944,55200.0],["2024-03-07",19.3076,19.5622,19.0435,19.1378,28500.0],["2024-03-08",19.4207,19.4962,19.0529,19.1755,28500.0],["2024-03-11",19.1566,19.2887,19.1378,19.251,19100.0],["2024-03-12",19.1095,19.2038,19.0057,19.0529,23200.0],["2024-03-13",19.0529,19.1472,18.7888,18.9114,38700.0],["2024-03-14",18.8265,18.9114,18.4775,18.553,45700.0],["2024-03-15",18.4021,19.0623,18.4021,18.8831,123200.0],["2024-03-18",18.8171,18.8454,18.3926,18.4304,37700.0],["2024-03-19",18.4492,18.685,18.4492,18.6001,39900.0],["2024-03-20",18.5341,19.4396,18.3549,19.2698,51700.0],["2024-03-21",18.7322,19.4019,18.7322,19.251,64400.0],["2024-03-22",19.3736,19.3736,18.7039,18.7888,19000.0],["2024-03-25",18.902,19.0623,18.7322,18.8171,24600.0],["2024-03-26",18.968,18.968,18.6001,18.6945,20000.0],["2024-03-27",18.8548,19.0623,18.8171,18.9869,45700.0],["2024-03-28",19.1095,19.2793,19.0718,19.2321,68000.0],["2024-04-01",19.1472,19.1472,18.7511,18.9491,39700.0],["2024-04-02",18.685,18.685,18.3078,18.4398,35400.0],["2024-04-03",18.3266,18.5813,18.3266,18.5813,32600.0],["2024-04-04",18.8454,18.902,18.5058,18.6096,39100.0],["2024-04-05",18.6756,18.6756,18.4115,18.4775,26900.0],["2024-04-08",18.5436,18.7416,18.5436,18.6284,16100.0],["2024-04-09",18.7699,18.7794,18.5624,18.6473,16600.0],["2024-04-10",18.3643,18.3832,17.8267,18.0248,67500.0],["2024-04-11",17.9399,18.1757,17.8927,18.0625,37400.0],["2024-04-12",17.9682,18.27,17.9682,18.2417,28800.0],["2024-04-15",18.3832,18.3832,17.8739,17.9305,137600.0],["2024-04-16",17.9305,17.9305,16.7326,17.4117,30900.0],["2024-04-17",17.374,17.4306,17.025,17.025,49200.0],["2024-04-18",17.025,17.3928,17.025,17.2702,75100.0],["2024-04-19",17.0061,17.7041,17.0061,17.6758,64600.0],["2024-04-22",17.5815,18.1191,17.5815,18.1002,80600.0],["2024-04-23",18.1097,18.2889,18.0059,18.1568,35500.0],["2024-04-24",17.9399,18.2606,17.7984,18.2417,37600.0],["2024-04-25",18.0154,18.1851,17.9022,18.1285,41900.0],["2024-04-26",18.1946,18.2229,17.9305,17.9871,33300.0],["2024-04-29",17.9493,17.9776,17.7795,17.8644,27700.0],["2024-04-30",17.7701,17.9399,17.7418,17.921,44000.0],["2024-05-01",17.9399,18.1568,17.921,17.9399,53300.0],["2024-05-02",18.1002,18.4115,18.0436,18.2983,41300.0],["2024-05-03",18.4209,18.619,18.3643,18.4492,30700.0],["2024-05-06",18.4681,18.7039,18.4681,18.6756,30400.0],["2024-05-07",18.7039,18.8642,18.5718,18.5718,35100.0],["2024-05-08",18.4115,18.8359,18.4115,18.7228,28100.0],["2024-05-09",18.8359,18.9114,18.6945,18.902,43600.0],["2024-05-10",18.8642,19.0718,18.7888,18.9397,26300.0],["2024-05-13",18.9774,19.0906,18.7416,18.7794,34400.0],["2024-05-14",19.0057,19.0057,18.7982,18.9208,24600.0],["2024-05-15",18.7794,19.1,18.7794,19.1,28800.0],["2024-05-16",18.9397,19.3641,18.9208,19.2887,38700.0],["2024-05-17",19.4302,19.4962,19.3359,19.3641,33100.0],["2024-05-20",19.3076,19.3359,18.6945,18.8077,24900.0],["2024-05-21",18.7888,19.1378,18.7888,19.0812,19200.0],["2024-05-22",19.0057,19.1566,18.8737,19.0718,26500.0],["2024-05-23",19.0623,19.1472,18.4209,18.5247,36400.0],["2024-05-24",18.619,18.7888,18.5153,18.6379,20900.0],["2024-05-28",18.685,18.685,18.3643,18.5153,28800.0],["2024-05-29",18.2229,18.2229,17.921,17.9682,30700.0],["2024-05-30",17.9682,18.3077,17.9682,18.2795,23400.0],["2024-05-31",18.4365,18.5507,18.2461,18.4651,54900.0],["2024-06-03",18.5602,18.5602,18.0843,18.2557,28400.0],["2024-06-04",18.0463,18.3223,18.0463,18.1985,103600.0],["2024-06-05",18.2652,18.5126,18.1319,18.1414,36900.0],["2024-06-06",18.1129,18.3413,18.1034,18.3128,21000.0],["2024-06-07",18.1986,18.4079,18.0843,18.0939,21500.0],["2024-06-10",17.9416,18.0748,17.7798,17.9511,22800.0],["2024-06-11",17.8083,18.151,17.7036,18.1224,37800.0],["2024-06-12",18.6649,18.9124,18.1985,18.3128,39000.0],["2024-06-13",18.3604,18.427,17.7893,18.0939,36900.0],["2024-06-14",18.0272,18.3032,17.9035,17.9987,76500.0],["2024-06-17",17.8749,18.3794,17.8749,18.3508,37400.0],["2024-06-18",18.5507,18.6745,18.4651,18.5222,30300.0],["2024-06-20",18.3508,18.5412,18.17,18.2937,19900.0],["2024-06-21",18.3223,18.4175,18.0177,18.0939,82800.0],["2024-06-24",18.2652,18.3889,18.1034,18.1034,33600.0],["2024-06-25",18.0463,18.2176,18.0272,18.0558,18400.0],["2024-06-26",17.913,18.4746,17.913,18.3794,42200.0],["2024-06-27",18.4746,18.6649,18.427,18.6269,20600.0],["2024-06-28",18.8934,19.5787,18.703,19.4264,225800.0],["2024-07-01",19.2551,19.2646,18.8934,18.9124,38500.0],["2024-07-02",19.0361,19.3217,18.9886,19.3217,25100.0],["2024-07-03",19.3217,19.3217,18.8077,18.8743,19100.0],["2024-07-05",18.7601,18.7601,18.3794,18.3889,49400.0],["2024-07-08",18.6269,18.6269,17.9891,18.5602,19300.0],["2024-07-09",18.5412,18.7411,18.2937,18.6269,20700.0],["2024-07-10",18.6554,19.0647,18.3889,19.0076,19000.0],["2024-07-11",19.3217,20.3972,19.1694,20.3211,57600.0],["2024-07-12",20.6447,20.816,20.1212,20.3592,56600.0],["2024-07-15",20.4639,21.5204,20.4639,21.3205,64700.0],["2024-07-16",21.5108,22.2723,21.5108,22.2628,103300.0],["2024-07-17",22.0629,22.9005,22.0629,22.7958,60400.0],["2024-07-18",22.5769,23.2526,22.2152,22.4246,62700.0],["2024-07-19",23.0147,23.4716,22.8053,22.8529,48600.0],["2024-07-22",22.653,23.3098,22.1485,22.9385,73300.0],["2024-07-23",23.0242,24.7279,22.8814,24.6518,86900.0],["2024-07-24",24.509,25.5751,23.976,24.1664,102200.0],["2024-07-25",24.2616,25.2134,24.0331,24.8802,69200.0],["2024-07-26",24.9849,25.023,24.1664,24.8707,63000.0],["2024-07-29",24.8422,24.8422,24.1759,24.3092,39200.0],["2024-07-30",24.5281,24.5471,23.9855,24.4329,31500.0],["2024-07-31",24.4234,25.0516,24.3187,24.4234,57900.0],["2024-08-01",24.4234,24.4234,22.7863,23.1004,57500.0],["2024-08-02",22.1105,22.4531,21.6726,22.1676,48800.0],["2024-08-05",21.1872,21.3205,20.7779,21.1967,59000.0],["2024-08-06",21.1682,21.2824,20.8636,21.2253,40300.0],["2024-08-07",21.5013,21.5679,20.8922,20.9302,28600.0],["2024-08-08",21.2063,21.3681,20.9588,21.311,24300.0],["2024-08-09",21.2253,21.2729,20.9017,21.2253,24800.0],["2024-08-12",21.349,21.349,20.7399,20.7589,27300.0],["2024-08-13",20.9588,21.2634,20.9588,21.1967,21500.0],["2024-08-14",21.3681,21.3681,20.9112,21.2063,34300.0],["2024-08-15",21.6251,22.1676,21.4918,21.7964,37100.0],["2024-08-16",21.7583,22.1485,21.7583,22.0343,16300.0],["2024-08-19",22.1486,22.3008,21.9582,22.1676,19000.0],["2024-08-20",22.2247,22.2342,21.9011,22.0058,28800.0],["2024-08-21",21.9582,21.9867,21.5965,21.882,15800.0],["2024-08-22",21.8154,22.0724,21.8154,21.844,17100.0],["2024-08-23",22.0819,23.6238,22.0819,23.6238,62500.0],["2024-08-26",23.7476,23.8142,23.5096,23.7,58100.0],["2024-08-27",23.5667,23.5667,23.1384,23.2336,18200.0],["2024-08-28",23.2622,23.4145,22.9576,23.2336,33000.0],["2024-08-29",23.4811,23.4811,22.8243,23.2051,32600.0],["2024-08-30",23.2146,23.3872,23.0325,23.3105,23300.0],["2024-09-03",22.9941,23.1571,22.7544,22.9941,40100.0],["2024-09-04",22.9366,22.9366,22.2078,22.4092,24900.0],["2024-09-05",22.6489,22.6489,22.0736,22.2078,20900.0],["2024-09-06",22.3516,22.553,21.8914,21.8914,18900.0],["2024-09-09",21.9201,22.2558,21.8626,22.1503,49500.0],["2024-09-10",22.1023,22.5338,21.9969,22.4379,29400.0],["2024-09-11",22.1886,22.3996,21.69,22.3229,35500.0],["2024-09-12",22.5338,22.7831,22.2558,22.601,46500.0],["2024-09-13",23.0037,23.4735,22.553,22.8982,76900.0],["2024-09-16",22.9941,23.4735,22.9941,23.464,41000.0],["2024-09-17",23.7324,24.1352,23.4352,23.4448,62900.0],["2024-09-18",23.3585,24.4037,23.1859,23.7804,69400.0],["2024-09-19",24.3653,24.5379,23.8763,24.2598,50700.0],["2024-09-20",24.0968,24.327,23.6653,23.8092,178800.0],["2024-09-23",23.8475,23.905,23.4831,23.5407,38800.0],["2024-09-24",23.5311,23.5311,23.0804,23.1379,25700.0],["2024-09-25",23.1763,23.1763,22.7544,22.8215,40900.0],["2024-09-26",23.0708,23.0708,22.4667,22.5051,92500.0],["2024-09-27",22.8215,22.8215,22.3516,22.4955,47100.0],["2024-09-30",22.4955,23.1667,22.4955,23.0708,29600.0],["2024-10-01",23.0708,23.0708,21.8626,21.9201,53700.0],["2024-10-02",21.8914,22.0832,21.0188,21.69,39200.0],["2024-10-03",21.4982,21.6612,21.2777,21.4791,47900.0],["2024-10-04",21.7955,22.0736,21.3256,21.9969,37100.0],["2024-10-07",21.8914,22.5147,21.6612,22.227,35900.0],["2024-10-08",22.3804,22.5338,22.179,22.2174,36000.0],["2024-10-09",22.1215,22.553,22.1215,22.2078,25000.0],["2024-10-10",21.9777,22.2366,21.853,22.179,22500.0],["2024-10-11",22.2749,23.0996,22.1215,23.042,30200.0],["2024-10-14",23.0133,23.2434,22.8215,23.0612,29200.0],["2024-10-15",23.1955,23.8955,23.0996,23.5598,43000.0],["2024-10-16",23.8571,24.0776,23.5886,23.7612,51500.0],["2024-10-17",23.7037,24.0201,23.1379,24.0009,36500.0],["2024-10-18",24.1352,24.1352,23.6461,23.7037,38500.0],["2024-10-21",23.4927,23.4927,22.7927,22.8311,36900.0],["2024-10-22",23.0612,24.3078,23.0612,24.3078,29700.0],["2024-10-23",24.2982,24.4612,23.9722,24.4228,41200.0],["2024-10-24",24.4996,24.5763,23.4544,24.4324,39400.0],["2024-10-25",24.605,24.9119,24.1448,24.1639,50200.0],["2024-10-28",24.3557,24.9982,24.3557,24.931,50000.0],["2024-10-29",24.6913,24.8256,24.4708,24.5283,35100.0],["2024-10-30",24.4133,25.1995,23.4544,24.7393,32800.0],["2024-10-31",24.8543,24.8543,24.2886,24.3365,43600.0],["2024-11-01",24.442,24.5475,24.1064,24.2407,45300.0],["2024-11-04",24.2407,24.605,24.0776,24.4516,39700.0],["2024-11-05",24.49,24.816,24.49,24.7776,37400.0],["2024-11-06",25.9666,28.0858,25.9666,28.0474,289500.0],["2024-11-07",28.0474,28.0474,26.4653,26.5612,99700.0],["2024-11-08",26.7338,27.0214,26.4077,26.6762,52400.0],["2024-11-11",27.242,27.7214,26.9447,27.5968,55300.0],["2024-11-12",27.5584,27.8365,27.0694,27.242,79600.0],["2024-11-13",27.6063,27.6063,26.657,26.7242,52500.0],["2024-11-14",26.5036,26.7913,25.6598,26.7913,41800.0],["2024-11-15",26.9639,26.9831,26.3502,26.494,47200.0],["2024-11-18",26.8105,26.8105,26.1872,26.1872,44600.0],["2024-11-19",25.7941,26.4749,25.7749,26.4557,41100.0],["2024-11-20",26.3406,26.4269,25.8612,26.3118,49600.0],["2024-11-21",26.3694,26.8201,26.2735,26.4461,63100.0],["2024-11-22",26.4461,26.9831,26.3981,26.9735,47600.0],["2024-11-25",27.3762,27.8077,27.2036,27.2132,62800.0],["2024-11-26",27.0981,27.2516,26.8488,27.0981,58100.0],["2024-11-27",27.3762,27.3858,26.9543,27.0598,51900.0],["2024-11-29",27.33,27.3975,26.7992,26.9343,38700.0],["2024-12-02",27.0405,27.3879,26.6545,27.301,54800.0],["2024-12-03",26.9633,27.2914,26.6834,26.8764,53900.0],["2024-12-04",26.9536,27.3107,26.4132,26.9054,47600.0],["2024-12-05",26.8282,27.2142,26.7317,26.7703,32400.0],["2024-12-06",26.9922,26.9922,26.3746,26.529,32000.0],["2024-12-09",26.5676,26.7703,26.3843,26.4422,45300.0],["2024-12-10",26.4808,26.751,26.1237,26.4518,46600.0],["2024-12-11",26.7413,26.8861,26.5097,26.5773,66400.0],["2024-12-12",26.6159,26.7027,26.2009,26.4518,36700.0],["2024-12-13",26.4518,26.7124,26.0561,26.2974,41700.0],["2024-12-16",26.336,26.4325,26.1237,26.4325,33800.0],["2024-12-17",26.4229,26.7027,25.8535,25.95,51200.0],["2024-12-18",26.1526,26.2395,24.2226,24.5314,76000.0],["2024-12-19",24.8402,25.2165,24.1743,24.1936,40200.0],["2024-12-20",23.8462,24.6761,23.8462,24.4542,131500.0],["2024-12-23",24.4542,24.5314,24.184,24.2901,48600.0],["2024-12-24",24.2805,24.4735,24.155,24.4542,17400.0],["2024-12-26",24.2515,24.541,24.1261,24.4638,29300.0],["2024-12-27",24.377,24.5121,23.8558,24.0295,42000.0],["2024-12-30",23.9137,24.1261,23.5953,24.0392,30500.0],["2024-12-31",24.2998,24.2998,23.9523,23.9909,50400.0],["2025-01-02",24.3384,24.3384,23.5374,23.6725,43800.0],["2025-01-03",23.7111,23.8172,23.2093,23.769,36200.0],["2025-01-06",23.8172,24.1936,23.4312,23.4795,45400.0],["2025-01-07",23.5181,23.5181,23.0452,23.2768,43600.0],["2025-01-08",23.161,23.2865,22.939,23.2672,41200.0],["2025-01-10",22.7267,22.7267,21.6169,22.4372,124300.0],["2025-01-13",21.9547,22.8425,21.9547,22.5048,129600.0],["2025-01-14",22.6013,23.0645,22.4372,22.9776,171700.0],["2025-01-15",23.769,23.769,22.7267,23.0549,176100.0],["2025-01-16",23.0742,23.4312,22.7846,23.1514,141900.0],["2025-01-17",23.3058,23.6146,23.1031,23.4602,107000.0],["2025-01-21",23.576,24.1647,23.4891,24.0778,127700.0],["2025-01-22",23.8751,24.0682,23.5567,23.9813,152200.0],["2025-01-23",23.8462,24.1936,23.8365,24.1936,177800.0],["2025-01-24",24.0874,24.5024,23.9813,24.3673,89100.0],["2025-01-27",24.4156,24.9077,23.6242,24.6954,93000.0],["2025-01-28",24.5796,24.7437,24.2419,24.5314,88000.0],["2025-01-29",24.8595,25.2358,24.541,24.7533,88100.0],["2025-01-30",24.8498,25.1393,24.1357,24.348,108700.0],["2025-01-31",24.2226,24.7244,23.6628,24.4156,128200.0],["2025-02-03",23.933,24.4542,23.4698,24.1647,86000.0],["2025-02-04",24.0971,24.6279,23.8655,24.541,66300.0],["2025-02-05",24.7823,25.0428,24.6375,24.9463,109500.0],["2025-02-06",24.7726,25.2359,24.5603,25.2359,83300.0],["2025-02-07",25.1876,25.4192,24.4928,25.2938,95400.0],["2025-02-10",25.4675,25.4675,25.0525,25.3131,169800.0],["2025-02-11",25.0621,25.757,25.0621,25.728,77100.0],["2025-02-12",25.2455,25.7184,25.0911,25.3131,115100.0],["2025-02-13",25.4675,25.4964,24.9946,25.3806,51000.0],["2025-02-14",25.8438,26.1044,25.2069,25.2165,43000.0],["2025-02-18",25.2069,25.4578,25.0718,25.3806,46400.0],["2025-02-19",25.1104,25.2069,24.927,25.0525,46600.0],["2025-02-20",25.0525,25.0525,24.4445,24.8016,38300.0],["2025-02-21",25.0428,25.0525,24.3191,24.348,54600.0],["2025-02-24",24.5217,24.5217,23.9041,23.933,74000.0],["2025-02-25",24.3673,24.3673,23.8655,24.0875,90200.0],["2025-02-26",23.9813,24.4542,23.6242,23.8558,101600.0],["2025-02-27",23.7111,24.0778,23.5663,24.0392,81400.0],["2025-02-28",24.5447,24.6905,23.9906,24.2531,65100.0],["2025-03-03",24.2531,24.4766,23.9323,24.0684,57700.0],["2025-03-04",23.3976,23.8739,23.2324,23.3976,57200.0],["2025-03-05",23.4268,23.767,23.038,23.1157,66900.0],["2025-03-06",22.4158,22.9116,22.4061,22.8241,66300.0],["2025-03-07",22.5422,22.9019,22.2895,22.688,125200.0],["2025-03-10",22.4061,22.4742,21.7451,21.852,76000.0],["2025-03-11",21.9784,22.1339,21.6674,21.7354,81000.0],["2025-03-12",21.8618,22.4061,21.4146,21.9493,89000.0],["2025-03-13",22.0659,22.1728,21.5507,21.7646,48300.0],["2025-03-14",21.609,22.2312,20.8119,22.1631,91900.0],["2025-03-17",22.1339,22.4353,21.8715,22.0173,46100.0],["2025-03-18",21.8812,22.0173,21.7062,21.9104,64900.0],["2025-03-19",21.9881,22.5422,21.9881,22.3284,75100.0],["2025-03-20",22.0562,22.3478,21.9687,21.9881,31300.0],["2025-03-21",21.716,21.8132,21.3757,21.541,169400.0],["2025-03-24",21.4341,22.3089,21.3757,22.1923,62500.0],["2025-03-25",21.7451,22.2895,21.6285,21.959,70100.0],["2025-03-26",21.959,22.3478,21.8326,21.9395,37200.0],["2025-03-27",22.2312,22.795,21.9687,22.1923,90100.0],["2025-03-28",22.3575,22.8338,21.541,21.6382,54100.0],["2025-03-31",21.4146,21.7646,21.3369,21.6285,65100.0],["2025-04-01",21.4341,21.7937,21.2105,21.716,68400.0],["2025-04-02",21.4243,21.8909,21.4243,21.8812,58000.0],["2025-04-03",21.0355,21.2396,19.9565,20.0051,76300.0],["2025-04-04",19.208,19.7913,18.7803,19.7038,85000.0],["2025-04-07",19.1108,20.3842,18.8386,19.9079,104200.0],["2025-04-08",20.5398,21.8132,19.8399,20.1995,152500.0],["2025-04-09",19.8107,21.8229,19.7718,21.1133,116500.0],["2025-04-10",20.6856,21.2202,19.626,20.287,124600.0],["2025-04-11",20.2676,20.5981,19.8399,20.044,87500.0],["2025-04-14",20.4717,20.9772,19.7913,20.3551,112800.0],["2025-04-15",20.1607,21.055,19.2275,20.2676,155500.0],["2025-04-16",20.1704,20.7147,19.9565,20.6467,95500.0],["2025-04-17",20.6661,20.9869,20.53,20.7731,90900.0],["2025-04-21",20.5592,20.705,20.3162,20.5592,75700.0],["2025-04-22",20.8119,21.3174,20.637,21.191,52200.0],["2025-04-23",21.6188,21.9104,20.9869,21.123,58700.0],["2025-04-24",21.1327,21.5507,21.055,21.5215,76200.0],["2025-04-25",22.1631,22.1631,21.055,21.2882,58400.0],["2025-04-28",21.2882,21.366,20.9772,21.3077,49300.0],["2025-04-29",21.2299,21.5702,21.2299,21.541,57200.0],["2025-04-30",21.2008,21.5313,20.7439,21.3369,62100.0],["2025-05-01",21.366,21.5313,21.1036,21.3757,53000.0],["2025-05-02",22.3381,22.3381,21.6382,21.9298,47500.0],["2025-05-05",22.5228,22.6005,21.8423,21.9395,76900.0],["2025-05-06",21.8909,22.1534,21.6868,21.7548,40800.0],["2025-05-07",22.1437,22.1728,21.5993,21.6674,49600.0],["2025-05-08",21.784,22.2409,21.7646,21.9784,87200.0],["2025-05-09",21.9881,22.1728,21.8034,21.8423,33200.0],["2025-05-12",22.6783,22.8436,22.4547,22.6686,113600.0],["2025-05-13",22.8436,22.9116,22.5714,22.6103,59700.0],["2025-05-14",22.4936,22.5908,22.1728,22.1923,86000.0],["2025-05-15",22.202,22.5131,22.1923,22.3867,77200.0],["2025-05-16",22.3284,22.377,22.1339,22.1534,64000.0],["2025-05-19",22.1145,22.2214,21.8715,22.1437,52300.0],["2025-05-20",22.0853,22.2895,21.8909,22.1631,84600.0],["2025-05-21",22.0659,22.0853,21.4049,21.4632,90300.0],["2025-05-22",21.3174,21.6479,21.0452,21.366,94700.0],["2025-05-23",20.9577,21.2882,20.9577,21.1327,44400.0],["2025-05-27",21.366,21.784,21.2008,21.784,46500.0],["2025-05-28",21.716,21.7548,21.3757,21.4243,60800.0],["2025-05-29",21.3952,21.5021,21.2882,21.5021,40700.0],["2025-05-30",21.4923,21.4923,21.1983,21.2375,55800.0],["2025-06-02",21.2081,21.2081,20.8455,20.9925,92800.0],["2025-06-03",20.9435,21.3453,20.8259,21.2963,48600.0],["2025-06-04",21.2571,21.5119,20.8749,20.9239,50200.0],["2025-06-05",20.9827,21.1101,20.7671,20.9729,75800.0],["2025-06-06",21.3747,21.5413,21.2179,21.5413,60000.0],["2025-06-09",21.7765,21.7765,21.0317,21.4923,44600.0],["2025-06-10",21.6001,21.9333,21.4727,21.8157,38700.0],["2025-06-11",21.9725,21.9725,21.5511,21.7177,56100.0],["2025-06-12",21.6393,21.8157,21.5021,21.7765,54100.0],["2025-06-13",21.4629,22.5507,21.2081,21.4041,91100.0],["2025-06-16",21.6295,21.6295,21.1199,21.2669,67700.0],["2025-06-17",21.0807,21.3943,21.0023,21.0905,43900.0],["2025-06-18",21.0905,21.4825,21.0611,21.3355,60800.0],["2025-06-20",21.5903,21.6981,21.1689,21.4531,97200.0],["2025-06-23",21.3943,22.0117,21.3453,22.0117,43000.0],["2025-06-24",22.1783,22.5017,22.1489,22.1881,37100.0],["2025-06-25",22.1783,22.2763,21.8549,21.9039,47000.0],["2025-06-26",22.0019,22.4625,21.8745,22.4233,37000.0],["2025-06-27",22.2077,22.6978,22.2077,22.4331,146100.0],["2025-06-30",22.5311,22.6292,22.3547,22.4037,80500.0],["2025-07-01",22.4429,23.521,22.4037,23.227,121700.0],["2025-07-02",23.4328,23.6092,23.2368,23.521,106700.0],["2025-07-03",23.7464,23.9718,23.6778,23.9228,69400.0],["2025-07-07",23.8444,24.011,23.4622,23.5896,85200.0],["2025-07-08",23.6582,23.9228,23.6092,23.6386,85300.0],["2025-07-09",23.7954,23.9522,23.57,23.7072,98100.0],["2025-07-10",23.619,23.9914,23.5308,23.7366,115000.0],["2025-07-11",23.5504,23.6974,23.1682,23.2074,100900.0],["2025-07-14",23.2074,23.8738,23.1878,23.7954,199600.0],["2025-07-15",23.7856,23.8052,23.3054,23.3544,155200.0],["2025-07-16",23.3936,23.619,22.9918,23.3446,92800.0],["2025-07-17",23.325,23.8934,23.325,23.6974,164700.0],["2025-07-18",23.9718,23.9718,23.1192,23.227,83300.0],["2025-07-21",23.2368,23.7366,23.178,23.2662,109400.0],["2025-07-22",23.3936,23.472,23.0702,23.0996,79600.0],["2025-07-23",23.9914,24.2168,23.1878,23.7464,329200.0],["2025-07-24",23.9326,24.2952,23.6876,23.913,155600.0],["2025-07-25",23.6876,23.766,22.9526,23.5308,209300.0],["2025-07-28",23.6974,23.9228,23.129,23.521,225300.0],["2025-07-29",23.7758,23.815,22.9918,23.0114,183900.0],["2025-07-30",23.0996,23.2368,22.5899,22.688,237900.0],["2025-07-31",22.5899,22.6292,22.2567,22.4919,240100.0],["2025-08-01",22.1097,22.2861,21.6883,22.0313,216600.0],["2025-08-04",22.0999,22.2175,21.6491,22.1195,153700.0],["2025-08-05",22.2273,22.2959,21.8745,22.0803,115100.0],["2025-08-06",22.0607,22.2469,21.8255,21.8353,108500.0],["2025-08-07",21.9725,22.0803,21.1983,21.3355,167800.0],["2025-08-08",21.5609,22.4625,21.3257,21.9137,167500.0],["2025-08-11",21.9529,22.1979,21.9137,22.1293,94000.0],["2025-08-12",22.3743,23.5406,22.3057,23.5308,157900.0],["2025-08-13",23.815,24.3638,23.5406,24.354,199400.0],["2025-08-14",24.1188,24.7852,23.9914,24.7068,196000.0],["2025-08-15",24.8832,24.8832,24.2266,24.5892,521800.0],["2025-08-18",24.5892,24.6578,24.0992,24.4814,185400.0],["2025-08-19",24.4814,24.7558,24.3834,24.3932,105000.0],["2025-08-20",24.4618,24.5598,24.305,24.5108,98600.0],["2025-08-21",24.4324,24.5206,24.256,24.452,102000.0],["2025-08-22",24.5598,25.8829,24.4912,25.7947,244100.0],["2025-08-25",25.7849,25.8535,25.5791,25.6281,81700.0],["2025-08-26",25.6379,26.1671,25.5301,26.0985,85500.0],["2025-08-27",26.0593,26.3533,26.0593,26.2455,91500.0],["2025-08-28",26.4121,26.4121,25.9417,25.9907,79700.0],["2025-08-29",26.0795,26.1782,25.7144,25.9611,97500.0],["2025-09-02",25.6256,25.7933,25.4875,25.7341,144900.0],["2025-09-03",25.6256,25.9315,25.4579,25.6651,134000.0],["2025-09-04",25.6848,25.971,25.5368,25.9611,103400.0],["2025-09-05",26.1091,26.2176,25.6256,25.7045,87600.0],["2025-09-08",25.7144,25.8723,25.4579,25.8526,118500.0],["2025-09-09",25.8624,25.9118,25.4579,25.5565,108800.0],["2025-09-10",25.5565,26.0006,25.4184,25.4973,69600.0],["2025-09-11",25.5565,25.7736,25.3,25.7045,100800.0],["2025-09-12",25.6947,25.7341,25.369,25.4677,83400.0],["2025-09-15",25.5269,25.6059,25.2802,25.369,86200.0],["2025-09-16",25.3098,25.3098,24.8757,25.0829,104500.0],["2025-09-17",25.0928,25.9907,25.0237,25.3394,155900.0],["2025-09-18",25.5467,26.3262,25.5467,26.2966,155800.0],["2025-09-19",26.2966,26.2966,25.6059,25.8032,544500.0],["2025-09-22",25.7243,25.8328,25.3296,25.4677,179400.0],["2025-09-23",25.4677,25.892,25.221,25.2408,140000.0],["2025-09-24",25.369,25.7835,24.8855,24.8954,129800.0],["2025-09-25",24.7671,24.9053,24.6389,24.777,97400.0],["2025-09-26",24.8066,24.9744,24.5205,24.5994,70600.0],["2025-09-29",24.5994,24.5994,23.9087,24.106,114400.0],["2025-09-30",24.2343,25.4875,23.5732,23.8791,104800.0],["2025-10-01",23.6817,24.1948,23.2574,23.6817,99300.0],["2025-10-02",23.6028,23.6521,23.1785,23.3068,108600.0],["2025-10-03",23.3758,23.8001,23.3758,23.7212,123200.0],["2025-10-06",23.9383,24.1751,23.6225,24.0073,104900.0],["2025-10-07",24.0666,24.2442,23.7311,23.9876,137900.0],["2025-10-08",24.037,24.1455,23.6916,24.0073,130900.0],["2025-10-09",23.9383,24.3132,23.6423,24.0567,135200.0],["2025-10-10",24.0567,24.2738,23.2377,23.287,208300.0],["2025-10-13",23.6521,23.7212,23.1588,23.5436,136300.0],["2025-10-14",23.3364,24.3922,23.3364,24.3231,95700.0],["2025-10-15",24.5106,24.6783,23.9284,24.1356,87000.0],["2025-10-16",24.0172,24.0567,22.6259,22.7345,159100.0],["2025-10-17",22.9318,23.0699,22.4976,22.8627,118300.0],["2025-10-20",23.0699,23.9679,23.0601,23.8692,130600.0],["2025-10-21",23.8297,24.1948,23.6817,23.8889,82100.0],["2025-10-22",23.9284,24.4909,23.7804,24.0666,106300.0],["2025-10-23",24.0962,24.333,23.6817,23.9777,85300.0],["2025-10-24",24.2639,24.5007,24.1652,24.4119,59600.0],["2025-10-27",24.5205,24.5205,24.037,24.1948,93000.0],["2025-10-28",24.1751,24.1948,23.8988,24.1258,71600.0],["2025-10-29",24.0172,24.2442,23.6521,23.9679,163100.0],["2025-10-30",23.7508,24.0666,23.7508,23.8791,95200.0],["2025-10-31",24.481,24.5797,24.0863,24.2738,82900.0],["2025-11-03",24.1159,24.3823,23.8297,24.1948,138700.0],["2025-11-04",24.0567,24.1554,23.8199,24.1356,113500.0],["2025-11-05",24.1455,24.5599,23.9777,24.3626,86100.0],["2025-11-06",24.3231,24.6487,23.9679,24.1455,63300.0],["2025-11-07",24.1455,24.4908,23.8692,24.4415,89700.0],["2025-11-10",24.5698,24.777,24.3132,24.5599,110300.0],["2025-11-11",24.6093,24.8362,24.4218,24.8165,59300.0],["2025-11-12",24.7967,25.1618,24.5895,24.7079,75000.0],["2025-11-13",24.6093,25.004,24.4908,24.6685,114000.0],["2025-11-14",24.5895,24.6981,24.2442,24.6487,88800.0],["2025-11-17",24.6586,24.6586,23.958,24.0073,151400.0],["2025-11-18",23.9777,24.2146,23.5929,23.6817,75200.0],["2025-11-19",23.6817,23.9777,23.4646,23.7015,59700.0],["2025-11-20",24.037,24.5797,23.5732,23.8791,142800.0],["2025-11-21",23.8791,24.8165,23.7804,24.6882,113000.0],["2025-11-24",24.8165,25.1026,24.3132,24.8757,116600.0],["2025-11-25",25.0632,25.7045,25.0632,25.6552,122500.0],["2025-11-26",25.4677,25.8526,25.3197,25.8229,152900.0],["2025-11-28",25.9124,25.9124,25.6838,25.7534,57900.0],["2025-12-01",25.6143,26.2303,25.6143,26.0713,143100.0],["2025-12-02",26.121,26.3495,25.9124,26.0018,154000.0],["2025-12-03",26.1409,26.8165,26.121,26.7768,117800.0],["2025-12-04",26.7768,27.0152,26.6377,26.7668,123100.0],["2025-12-05",26.7668,26.8563,26.3396,26.3595,161900.0],["2025-12-08",26.4986,26.6675,26.28,26.3793,129000.0],["2025-12-09",26.3793,26.8165,26.3297,26.4886,83000.0],["2025-12-10",26.5781,27.5816,26.5781,27.4325,203200.0],["2025-12-11",27.3829,27.82,27.3829,27.5716,142300.0],["2025-12-12",27.7703,27.82,27.353,27.7008,164900.0],["2025-12-15",27.8101,27.8598,27.5518,27.671,127800.0],["2025-12-16",27.7703,27.82,27.4822,27.5418,117000.0],["2025-12-17",27.5418,27.83,27.3729,27.4226,107300.0],["2025-12-18",27.6611,27.7803,27.5021,27.6213,121100.0],["2025-12-19",27.6611,27.7008,27.1146,27.1941,278900.0],["2025-12-22",27.2338,27.353,26.896,26.9755,121200.0],["2025-12-23",27.0351,27.1643,26.6774,26.7072,122600.0],["2025-12-24",26.6874,26.8761,26.5085,26.6973,79400.0],["2025-12-26",26.6774,26.9755,26.5085,26.6476,147000.0],["2025-12-29",26.6476,26.8165,26.439,26.4588,103300.0],["2025-12-30",26.5085,26.5184,26.121,26.2204,79500.0],["2025-12-31",26.2402,26.2899,25.9223,26.0018,91100.0],["2026-01-02",26.1906,26.1906,25.5149,25.5746,145600.0],["2026-01-05",25.5348,26.3197,25.4951,25.972,272200.0],["2026-01-06",25.8428,26.0117,25.6739,25.9919,142500.0],["2026-01-07",26.0117,26.0614,25.356,25.7037,111800.0],["2026-01-08",25.5845,26.5582,25.5845,26.3297,184000.0],["2026-01-09",26.3297,26.5383,25.9521,26.0614,108300.0],["2026-01-12",25.8925,26.0912,25.5746,25.8925,81500.0],["2026-01-13",25.962,25.962,25.5547,25.7633,85800.0],["2026-01-14",25.8925,26.429,25.8031,26.2303,77000.0],["2026-01-15",26.3992,26.8265,26.2601,26.8265,235500.0],["2026-01-16",26.737,27.1047,26.7172,26.9258,200100.0],["2026-01-20",26.5085,26.7966,26.3297,26.5184,210900.0],["2026-01-21",26.6675,28.0088,26.6675,27.8796,183300.0],["2026-01-22",27.8796,28.4162,27.82,27.9889,122800.0],["2026-01-23",27.7405,28.0684,26.737,26.9159,121600.0],["2026-01-26",26.9258,27.4226,26.5681,26.9159,106700.0],["2026-01-27",26.9556,27.1643,26.7569,26.8861,126100.0],["2026-01-28",27.045,27.4127,26.0813,26.6774,186600.0],["2026-01-29",26.7569,27.5617,26.5383,27.1245,131100.0],["2026-01-30",26.9755,27.6014,26.9656,27.522,129900.0],["2026-02-02",27.522,28.5553,27.4127,28.1082,181300.0],["2026-02-03",28.0684,28.6248,27.8896,28.436,118500.0],["2026-02-04",28.7142,29.1614,28.595,28.8136,173400.0],["2026-02-05",28.7937,29.0123,28.6149,28.8732,117000.0],["2026-02-06",29.1117,29.3104,28.913,28.9726,158700.0],["2026-02-09",29.0521,29.1514,28.6546,28.9328,85700.0],["2026-02-10",28.8832,29.0421,28.3864,28.5453,131900.0],["2026-02-11",28.8931,30.6418,28.8931,29.6581,496000.0],["2026-02-12",29.8668,30.0456,28.9428,29.3203,195400.0],["2026-02-13",29.3402,29.6979,28.913,29.4892,141800.0],["2026-02-17",29.5787,29.986,29.1912,29.6681,128500.0],["2026-02-18",29.6681,30.0655,29.2309,29.3004,150500.0],["2026-02-19",29.0819,29.3203,28.913,29.3004,113000.0],["2026-02-20",29.2706,29.8072,28.9428,29.7873,138300.0],["2026-02-23",29.7674,30.0258,28.5652,28.913,235300.0],["2026-02-24",29.0222,29.1017,28.7142,28.9825,174700.0],["2026-02-25",29.0222,29.6085,28.754,29.4992,260700.0],["2026-02-26",29.5985,30.1052,28.9229,29.37,115100.0],["2026-02-27",28.96,29.02,27.85,28.01,168400.0],["2026-03-02",27.55,28.78,27.25,28.53,118500.0],["2026-03-03",27.86,28.58,27.55,28.27,116100.0],["2026-03-04",28.57,28.8,28.26,28.51,113100.0],["2026-03-05",28.09,28.44,27.67,27.86,125700.0],["2026-03-06",27.25,28.25,26.85,27.48,125400.0],["2026-03-09",27.27,27.57,26.36,27.36,121300.0],["2026-03-10",27.16,27.96,27.1,27.42,91700.0],["2026-03-11",27.38,27.42,26.78,26.97,81400.0],["2026-03-12",26.39,27.2,26.25,27.09,137100.0],["2026-03-13",27.27,27.45,26.8,27.13,140800.0],["2026-03-16",27.38,27.86,27.21,27.42,161200.0],["2026-03-17",27.47,27.7,27.23,27.48,176000.0],["2026-03-18",27.29,27.55,26.85,27.07,143500.0],["2026-03-19",26.9,27.81,26.82,27.61,200900.0],["2026-03-20",27.67,28.22,27.14,27.45,236200.0],["2026-03-23",28.18,28.78,28.01,28.17,391400.0],["2026-03-24",27.85,28.81,27.78,28.33,264600.0],["2026-03-25",28.68,28.82,28.31,28.52,269700.0],["2026-03-26",28.32,28.75,28.32,28.56,264100.0],["2026-03-27",28.41,28.59,28.23,28.37,146700.0],["2026-03-30",28.49,28.67,28.26,28.6,176200.0],["2026-03-31",28.99,29.07,28.5,28.96,182000.0],["2026-04-01",29.13,29.75,29.13,29.31,136800.0],["2026-04-02",29.01,29.52,28.91,29.31,312000.0],["2026-04-06",29.31,29.97,29.21,29.94,166300.0],["2026-04-07",29.89,30.52,29.64,30.47,166600.0],["2026-04-08",31.06,31.43,30.69,30.78,173700.0],["2026-04-09",30.5,31.42,30.5,31.31,163300.0],["2026-04-10",31.26,31.26,30.8,31.2,127000.0],["2026-04-13",31.11,31.11,30.68,30.94,163600.0],["2026-04-14",30.8,31.07,30.28,30.88,116300.0],["2026-04-15",30.73,30.98,30.48,30.5,111000.0],["2026-04-16",30.3,30.62,30.3,30.47,123400.0],["2026-04-17",30.73,31.8,30.6,31.35,281300.0],["2026-04-20",31.15,31.55,30.92,30.98,165600.0],["2026-04-21",31.0,31.44,29.83,29.9,195200.0],["2026-04-22",30.03,30.56,29.64,30.22,131300.0],["2026-04-23",30.22,30.69,29.83,30.49,115300.0],["2026-04-24",30.32,30.43,29.93,30.17,110600.0],["2026-04-27",30.09,30.82,30.0,30.8,127100.0],["2026-04-28",30.95,31.54,30.95,31.25,122400.0],["2026-04-29",31.03,31.18,30.23,30.33,151000.0],["2026-04-30",30.05,30.67,29.89,30.38,105000.0],["2026-05-01",30.48,30.91,30.04,30.68,78000.0],["2026-05-04",30.78,30.78,30.12,30.24,91400.0],["2026-05-05",30.24,30.91,28.9,30.79,103900.0],["2026-05-06",31.05,31.2,30.75,30.94,79400.0],["2026-05-07",30.94,31.28,30.79,30.97,76100.0],["2026-05-08",30.92,31.25,30.85,31.18,87200.0],["2026-05-11",31.16,31.33,30.65,30.73,75900.0],["2026-05-12",30.83,30.83,30.02,30.5,87400.0],["2026-05-13",30.26,31.08,30.18,30.31,119400.0],["2026-05-14",30.51,30.79,30.36,30.39,97400.0],["2026-05-15",30.13,30.13,29.32,29.39,154300.0],["2026-05-18",29.48,30.61,29.37,30.07,121200.0],["2026-05-19",29.83,30.05,29.63,29.91,107700.0],["2026-05-20",30.1,30.73,29.67,30.52,118200.0],["2026-05-21",30.49,30.9,30.09,30.81,122300.0],["2026-05-22",30.91,31.27,30.61,30.65,87000.0],["2026-05-26",30.78,31.24,30.62,31.14,91400.0],["2026-05-27",31.21,31.33,30.66,30.8,90900.0],["2026-05-28",30.72,30.98,30.23,30.8,116600.0],["2026-05-29",30.74,31.14,30.65,30.67,520100.0],["2026-06-01",30.29,30.47,29.45,30.16,135900.0],["2026-06-02",30.03,30.99,28.58,30.76,108000.0],["2026-06-03",30.6,30.71,29.73,29.74,108400.0],["2026-06-04",30.2,31.03,29.99,31.0,128100.0],["2026-06-05",30.89,31.37,30.25,31.05,134900.0],["2026-06-08",31.12,31.57,30.84,31.37,84900.0],["2026-06-09",31.42,32.42,31.42,31.77,106700.0],["2026-06-10",31.72,32.49,31.72,32.29,121600.0],["2026-06-11",32.44,32.76,32.01,32.58,265900.0],["2026-06-12",32.76,33.1,32.44,32.8,243700.0],["2026-06-15",32.9,33.22,32.44,32.56,231900.0],["2026-06-16",32.63,33.13,32.02,32.21,186000.0],["2026-06-17",32.28,32.71,31.54,31.91,130800.0],["2026-06-18",32.37,32.39,31.95,32.16,516900.0],["2026-06-22",32.17,32.51,32.14,32.32,112400.0],["2026-06-23",32.44,33.22,32.29,33.06,166900.0],["2026-06-24",33.06,33.67,32.6,33.57,206100.0],["2026-06-25",33.38,33.9,32.89,33.55,135900.0],["2026-06-26",33.71,34.29,33.3,33.97,765400.0],["2026-06-29",33.85,33.94,32.65,33.86,149100.0],["2026-06-30",33.8,33.95,33.52,33.71,129000.0],["2026-07-01",33.74,34.5,33.69,34.32,160500.0],["2026-07-02",34.41,34.92,33.48,33.69,163000.0],["2026-07-06",33.75,34.375,33.48,33.74,121681.924969],["2026-07-07",33.92,34.51,33.36,33.38,113551.8068],["2026-07-08",33.38,33.705,32.73,32.97,209346.6246],["2026-07-09",33.1,33.68,32.96,33.46,156750.837189],["2026-07-10",33.32,33.71,33.11,33.62,63379.1892],["2026-07-13",33.68,33.99,33.445,33.68,145697.5825],["2026-07-14",33.68,33.96,33.325,33.43,169851.4574],["2026-07-15",33.52,34.13,33.52,33.98,114268.073957],["2026-07-16",33.94,35.235,33.94,35.15,151764.154472],["2026-07-17",34.93,35.075,34.14,34.27,171358.612588],["2026-07-20",34.28,34.28,33.81,34.04,99071.070278],["2026-07-21",34.01,34.48,33.72,34.38,185390.818699],["2026-07-22",34.18,34.22,33.565,33.73,158199.8668],["2026-07-23",33.21,33.98,33.08,33.92,142328.994324],["2026-07-24",33.94,34.792,32.712,34.67,158183.498334],["2026-07-27",34.67,34.79,34.27,34.51,124074.868275],["2026-07-28",34.74,35.6,34.56,35.45,152191.292403],["2026-07-29",35.41,35.915,35.27,35.55,134347.246221],["2026-07-30",35.73,36.08,34.95,34.99,136751.106323],["2026-07-31",34.94,35.43,34.5,35.1,164085.515449],["2026-08-03",35.65,36.17,35.25,35.54,157098.114815],["2026-08-04",35.49,36.055,35.2701,35.72,160641.675018],["2026-08-05",35.89,35.915,35.3,35.55,304298.672462],["2026-08-06",35.61,35.84,34.86,35.14,188145.664455],["2026-08-07",35.07,35.07,34.47,34.61,167298.8571],["2026-08-10",34.41,34.745,34.33,34.35,38975.071188],["2026-08-11",34.28,34.59,34.15,34.53,223637.54904],["2026-08-12",34.64,34.985,34.43,34.82,165102.183049],["2026-08-13",34.88,35.11,34.8,34.95,139094.4971],["2026-08-14",34.89,35.15,34.77,34.94,180858.543518],["2026-08-17",34.83,35.165,34.7,34.85,145460.114505],["2026-08-18",34.83,35.08,34.57,34.82,132022.503571],["2026-08-19",34.92,35.35,33.735,33.84,127262.495787],["2026-08-20",33.65,33.86,33.51,33.78,106548.097387],["2026-08-21",34.03,34.1,33.48,33.84,260069.351265],["2026-08-24",33.8,34.335,33.8,34.04,133804.452453],["2026-08-25",34.38,34.4,33.69,33.91,96125.191736],["2026-08-26",33.99,34.17,33.575,33.88,103300.517474],["2026-08-27",33.76,34.085,33.4,33.97,161667.20477],["2026-08-28",33.97,34.24,33.61,34.01,117797.500635],["2026-08-31",33.96,34.11,33.61,33.82,117366.866711],["2026-09-01",33.53,33.97,33.23,33.42,162232.007737],["2026-09-02",33.44,34.22,33.41,34.11,150766.253057],["2026-09-03",34.36,34.92,34.32,34.35,227601.865211],["2026-09-04",34.11,34.94,34.11,34.91,167244.209212],["2026-09-08",34.78,34.91,34.33,34.45,114599.194925],["2026-09-09",34.18,34.56,33.8296,34.15,147121.754936],["2026-09-10",34.15,34.47,33.885,34.47,90538.926315],["2026-09-11",34.83,35.19,34.18,34.48,97366.596617]]}