{"t":"CNOB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-04",2.3486,2.3486,2.3486,2.3486,1206.0],["1994-04-05",2.3486,2.3486,2.3486,2.3486,0.0],["1994-04-06",2.3486,2.3859,2.3113,2.3113,7840.0],["1994-04-07",2.3486,2.3486,2.0877,2.1995,40404.0],["1994-04-08",2.1995,2.1995,2.1622,2.1622,22916.0],["1994-04-11",2.2368,2.2368,2.2181,2.2181,3618.0],["1994-04-12",2.2596,2.2596,2.2596,2.2596,1206.0],["1994-04-13",2.2596,2.2596,2.2596,2.2596,0.0],["1994-04-14",2.2596,2.2596,2.2596,2.2596,0.0],["1994-04-15",2.2596,2.2596,2.2596,2.2596,0.0],["1994-04-18",2.2596,2.2596,2.2596,2.2596,0.0],["1994-04-19",2.2784,2.2784,2.2784,2.2784,603.0],["1994-04-20",2.1466,2.1466,2.1466,2.1466,1809.0],["1994-04-21",2.1466,2.1466,2.1466,2.1466,0.0],["1994-04-22",2.1466,2.1466,2.1466,2.1466,0.0],["1994-04-25",2.1466,2.1466,2.1466,2.1466,4221.0],["1994-04-26",2.1842,2.2596,2.1842,2.2596,5427.0],["1994-04-28",2.2596,2.2596,2.2596,2.2596,0.0],["1994-04-29",2.1372,2.1372,2.1372,2.1372,3618.0],["1994-05-02",2.1372,2.1372,2.1372,2.1372,0.0],["1994-05-03",2.1842,2.1842,2.1842,2.1842,3618.0],["1994-05-04",2.1842,2.1842,2.1842,2.1842,4221.0],["1994-05-05",2.2031,2.2031,2.2031,2.2031,3015.0],["1994-05-06",2.1277,2.1277,2.1277,2.1277,603.0],["1994-05-09",2.1277,2.2784,2.1277,2.1277,1809.0],["1994-05-10",2.1277,2.1277,2.1277,2.1277,0.0],["1994-05-11",2.1277,2.1277,2.1277,2.1277,0.0],["1994-05-12",2.1277,2.1277,2.1277,2.1277,0.0],["1994-05-13",2.1277,2.1277,2.1277,2.1277,0.0],["1994-05-16",2.1277,2.1277,2.1277,2.1277,0.0],["1994-05-17",2.1466,2.1466,2.1466,2.1466,603.0],["1994-05-18",2.2784,2.2784,2.2784,2.2784,1206.0],["1994-05-19",2.1277,2.1277,2.1277,2.1277,603.0],["1994-05-20",2.1277,2.1277,2.1277,2.1277,0.0],["1994-05-23",2.1278,2.2596,2.1278,2.2596,3618.0],["1994-05-24",2.1466,2.2784,2.1466,2.2784,10252.0],["1994-05-25",2.2784,2.2784,2.2784,2.2784,0.0],["1994-05-26",2.2784,2.2784,2.2784,2.2784,0.0],["1994-05-27",2.2784,2.2784,2.2784,2.2784,0.0],["1994-05-31",2.2784,2.2784,2.2784,2.2784,0.0],["1994-06-01",2.2784,2.2784,2.2784,2.2784,0.0],["1994-06-02",2.1277,2.1277,2.1277,2.1277,1206.0],["1994-06-03",2.1277,2.1277,2.1277,2.1277,0.0],["1994-06-06",2.1277,2.1277,2.1277,2.1277,0.0],["1994-06-07",2.1277,2.1277,2.1277,2.1277,0.0],["1994-06-08",2.2784,2.2784,2.2784,2.2784,1206.0],["1994-06-09",2.2784,2.2784,2.2784,2.2784,0.0],["1994-06-10",2.2784,2.2784,2.2784,2.2784,0.0],["1994-06-13",2.2784,2.2784,2.2784,2.2784,0.0],["1994-06-14",2.1277,2.1277,2.1277,2.1277,603.0],["1994-06-15",2.1277,2.1277,2.1277,2.1277,0.0],["1994-06-16",2.1277,2.1277,2.1277,2.1277,10252.0],["1994-06-17",2.1277,2.1277,2.1277,2.1277,0.0],["1994-06-20",2.1277,2.1277,2.1277,2.1277,0.0],["1994-06-21",2.1466,2.2031,2.1466,2.1466,9649.0],["1994-06-22",2.2031,2.2219,2.2031,2.2219,55480.0],["1994-06-23",2.2219,2.2219,2.2219,2.2219,0.0],["1994-06-24",2.2784,2.2784,2.1466,2.1466,2412.0],["1994-06-27",2.1466,2.1466,2.1466,2.1466,1206.0],["1994-06-28",2.1466,2.1466,2.1466,2.1466,0.0],["1994-06-29",2.1466,2.1466,2.1466,2.1466,0.0],["1994-06-30",2.1466,2.1466,2.1466,2.1466,6030.0],["1994-07-01",2.1466,2.1466,2.1466,2.1466,0.0],["1994-07-05",2.1466,2.1466,2.1466,2.1466,1206.0],["1994-07-06",2.1466,2.1466,2.1466,2.1466,0.0],["1994-07-07",2.1466,2.1466,2.1466,2.1466,0.0],["1994-07-08",2.1466,2.1466,2.1466,2.1466,0.0],["1994-07-11",2.1466,2.1466,2.1466,2.1466,0.0],["1994-07-12",1.9959,2.1089,1.9959,2.1089,1809.0],["1994-07-13",2.1089,2.1089,2.1089,2.1089,0.0],["1994-07-14",2.1089,2.1089,2.1089,2.1089,0.0],["1994-07-15",2.1089,2.1089,2.1089,2.1089,0.0],["1994-07-18",2.1089,2.1089,2.1089,2.1089,0.0],["1994-07-19",2.1089,2.1089,2.1089,2.1089,0.0],["1994-07-20",1.9959,1.9959,1.9959,1.9959,603.0],["1994-07-21",1.9959,1.9959,1.9959,1.9959,0.0],["1994-07-22",1.9959,1.9959,1.9959,1.9959,0.0],["1994-07-25",1.9959,1.9959,1.9959,1.9959,0.0],["1994-07-26",1.9959,1.9959,1.9959,1.9959,603.0],["1994-07-27",1.9959,1.9959,1.9959,1.9959,0.0],["1994-07-28",1.9959,1.9959,1.9959,1.9959,0.0],["1994-07-29",2.1466,2.1466,2.1466,2.1466,3618.0],["1994-08-01",2.1466,2.1466,2.1466,2.1466,0.0],["1994-08-02",1.9959,1.9959,1.9959,1.9959,1206.0],["1994-08-03",1.9959,1.9959,1.9959,1.9959,0.0],["1994-08-04",2.0995,2.1277,2.0995,2.1277,19900.0],["1994-08-05",2.1277,2.1277,2.1277,2.1277,0.0],["1994-08-08",2.1277,2.1277,2.1277,2.1277,0.0],["1994-08-09",1.9959,2.1466,1.9959,1.9959,3015.0],["1994-08-10",1.9959,1.9959,1.9959,1.9959,0.0],["1994-08-11",1.9959,1.9959,1.9959,1.9959,0.0],["1994-08-12",1.9959,1.9959,1.9959,1.9959,0.0],["1994-08-15",1.9959,1.9959,1.9959,1.9959,2412.0],["1994-08-16",2.1466,2.1466,2.1466,2.1466,2412.0],["1994-08-17",2.1466,2.1466,2.1466,2.1466,0.0],["1994-08-18",2.1466,2.1466,2.1466,2.1466,0.0],["1994-08-19",2.1466,2.1466,2.1466,2.1466,0.0],["1994-08-22",1.9959,1.9959,1.9959,1.9959,1206.0],["1994-08-23",2.1466,2.1466,2.1466,2.1466,603.0],["1994-08-24",2.1466,2.1466,2.1466,2.1466,0.0],["1994-08-25",2.1466,2.1466,2.1466,2.1466,0.0],["1994-08-26",2.1466,2.1466,2.1466,2.1466,0.0],["1994-08-29",2.1466,2.1466,2.1466,2.1466,0.0],["1994-08-30",2.1466,2.1466,2.1466,2.1466,0.0],["1994-08-31",2.1466,2.1466,2.1466,2.1466,0.0],["1994-09-01",1.9959,2.1277,1.9959,2.1277,10252.0],["1994-09-02",2.1466,2.1466,2.1466,2.1466,1206.0],["1994-09-06",2.1466,2.1466,2.1466,2.1466,0.0],["1994-09-07",2.1089,2.1089,2.1089,2.1089,1809.0],["1994-09-08",2.1089,2.1089,2.1089,2.1089,0.0],["1994-09-09",2.1466,2.1466,2.1466,2.1466,603.0],["1994-09-12",1.9959,1.9959,1.9959,1.9959,1206.0],["1994-09-13",1.9959,1.9959,1.9959,1.9959,3015.0],["1994-09-14",2.1466,2.1466,2.1277,2.1277,7840.0],["1994-09-15",2.1277,2.1277,2.1277,2.1277,0.0],["1994-09-16",2.1277,2.1277,2.1277,2.1277,0.0],["1994-09-19",1.9959,2.0336,1.9959,2.0336,28946.0],["1994-09-20",2.0336,2.0336,2.0336,2.0336,0.0],["1994-09-21",2.0336,2.0336,2.0336,2.0336,0.0],["1994-09-22",2.0336,2.0336,2.0336,2.0336,0.0],["1994-09-23",2.0336,2.0336,2.0336,2.0336,0.0],["1994-09-26",1.9959,1.9959,1.9959,1.9959,1206.0],["1994-09-27",1.9959,1.9959,1.9959,1.9959,0.0],["1994-09-28",1.9959,1.9959,1.9959,1.9959,0.0],["1994-09-29",1.9959,1.9959,1.9959,1.9959,0.0],["1994-09-30",1.9959,1.9959,1.9959,1.9959,0.0],["1994-10-03",1.9959,1.9959,1.9959,1.9959,0.0],["1994-10-04",1.9959,1.9959,1.9959,1.9959,3015.0],["1994-10-05",2.1089,2.1466,2.1089,2.1089,7237.0],["1994-10-06",2.0336,2.0336,1.9959,1.9959,9649.0],["1994-10-07",2.1089,2.1466,2.1089,2.1466,4824.0],["1994-10-10",2.1466,2.1466,2.1466,2.1466,0.0],["1994-10-11",2.1466,2.1466,2.1466,2.1466,0.0],["1994-10-12",2.1694,2.1694,2.1694,2.1694,0.0],["1994-10-13",2.1694,2.1694,2.1694,2.1694,0.0],["1994-10-14",2.1694,2.1694,2.1694,2.1694,0.0],["1994-10-17",2.0172,2.0172,2.0172,2.0172,1206.0],["1994-10-18",2.0172,2.0172,2.0172,2.0172,0.0],["1994-10-19",2.0172,2.0172,2.0172,2.0172,0.0],["1994-10-20",2.0172,2.0172,2.0172,2.0172,0.0],["1994-10-21",2.0933,2.0933,2.0933,2.0933,1206.0],["1994-10-24",2.0172,2.1694,2.0172,2.1694,1809.0],["1994-10-25",2.1694,2.1694,2.1694,2.1694,0.0],["1994-10-26",2.1694,2.1694,2.1694,2.1694,0.0],["1994-10-27",2.1694,2.1694,2.1694,2.1694,0.0],["1994-10-28",2.0172,2.0743,2.0172,2.0743,8443.0],["1994-10-31",2.0743,2.0743,2.0743,2.0743,0.0],["1994-11-01",2.0743,2.0743,2.0743,2.0743,0.0],["1994-11-02",2.0743,2.0743,2.0743,2.0743,0.0],["1994-11-03",2.0743,2.0743,2.0743,2.0743,0.0],["1994-11-04",2.0172,2.0172,2.0172,2.0172,1206.0],["1994-11-07",2.0172,2.0172,2.0172,2.0172,0.0],["1994-11-08",2.0172,2.0172,2.0172,2.0172,0.0],["1994-11-09",2.0933,2.0933,2.0933,2.0933,10252.0],["1994-11-10",2.0933,2.0933,2.0933,2.0933,0.0],["1994-11-11",2.0172,2.0172,2.0172,2.0172,1206.0],["1994-11-14",2.1314,2.1314,2.0552,2.1314,16282.0],["1994-11-15",2.1314,2.1314,2.1314,2.1314,0.0],["1994-11-16",2.1314,2.1314,2.1314,2.1314,0.0],["1994-11-17",2.1314,2.1314,2.1314,2.1314,0.0],["1994-11-18",2.1314,2.1314,2.1314,2.1314,0.0],["1994-11-21",2.1314,2.1314,2.1314,2.1314,0.0],["1994-11-22",2.1314,2.1314,2.1314,2.1314,0.0],["1994-11-23",2.1314,2.1314,2.1314,2.1314,0.0],["1994-11-25",2.1314,2.1314,2.1314,2.1314,0.0],["1994-11-28",2.1314,2.1314,2.1314,2.1314,0.0],["1994-11-29",2.0552,2.0552,2.0172,2.0172,9649.0],["1994-11-30",2.0172,2.0172,2.0172,2.0172,0.0],["1994-12-01",2.0172,2.0172,2.0172,2.0172,0.0],["1994-12-02",2.1314,2.1314,2.1314,2.1314,4824.0],["1994-12-05",2.0172,2.1314,2.0172,2.1314,6030.0],["1994-12-06",2.1314,2.1314,2.1314,2.1314,0.0],["1994-12-07",2.1314,2.1314,2.1314,2.1314,0.0],["1994-12-08",2.1314,2.1314,2.1314,2.1314,0.0],["1994-12-09",2.1314,2.1314,2.1314,2.1314,0.0],["1994-12-12",2.0172,2.0172,2.0172,2.0172,1809.0],["1994-12-13",2.1314,2.1314,2.1314,2.1314,1809.0],["1994-12-14",2.1314,2.1314,2.1314,2.1314,0.0],["1994-12-15",2.1314,2.1314,2.1314,2.1314,0.0],["1994-12-16",2.0172,2.0172,2.0172,2.0172,3618.0],["1994-12-19",2.0172,2.0172,2.0172,2.0172,0.0],["1994-12-20",2.0172,2.0172,2.0172,2.0172,0.0],["1994-12-21",2.1123,2.1123,2.1123,2.1123,3618.0],["1994-12-22",2.1123,2.1123,2.1123,2.1123,0.0],["1994-12-23",2.1123,2.1123,2.1123,2.1123,0.0],["1994-12-27",2.1123,2.1123,2.1123,2.1123,0.0],["1994-12-28",2.0172,2.0552,2.0172,2.0552,8443.0],["1994-12-29",2.0552,2.0552,2.0552,2.0552,0.0],["1994-12-30",2.1504,2.1504,2.1504,2.1504,3015.0],["1995-01-03",2.1504,2.1504,2.1504,2.1504,0.0],["1995-01-04",2.1504,2.1504,2.1504,2.1504,0.0],["1995-01-05",2.1504,2.1504,2.1504,2.1504,0.0],["1995-01-06",2.1504,2.1504,2.1504,2.1504,0.0],["1995-01-09",2.0172,2.0172,2.0172,2.0172,1206.0],["1995-01-10",2.0172,2.0172,2.0172,2.0172,0.0],["1995-01-11",2.0172,2.0172,2.0172,2.0172,0.0],["1995-01-12",2.1694,2.1694,2.1694,2.1694,1206.0],["1995-01-13",2.1694,2.1694,2.1694,2.1694,0.0],["1995-01-16",2.1694,2.1694,2.1694,2.1694,0.0],["1995-01-17",2.1694,2.1694,2.1694,2.1694,0.0],["1995-01-18",2.0172,2.0172,2.0172,2.0172,603.0],["1995-01-19",2.0172,2.0172,2.0172,2.0172,0.0],["1995-01-20",2.0172,2.0172,2.0172,2.0172,0.0],["1995-01-23",2.0172,2.0172,2.0172,2.0172,0.0],["1995-01-24",2.0172,2.0172,2.0172,2.0172,0.0],["1995-01-25",2.0172,2.0172,2.0172,2.0172,0.0],["1995-01-26",2.0172,2.0172,2.0172,2.0172,0.0],["1995-01-27",2.0172,2.0172,2.0172,2.0172,0.0],["1995-01-30",2.0362,2.1694,2.0362,2.1694,5427.0],["1995-01-31",2.1599,2.1599,2.0362,2.0362,3618.0],["1995-02-01",2.1694,2.1694,2.1694,2.1694,3015.0],["1995-02-02",2.1694,2.1694,2.1694,2.1694,1206.0],["1995-02-03",2.0362,2.0362,2.0362,2.0362,67541.0],["1995-02-06",2.1504,2.1504,2.1504,2.1504,33167.0],["1995-02-07",2.1504,2.1504,2.1504,2.1504,0.0],["1995-02-08",2.1504,2.1504,2.1504,2.1504,0.0],["1995-02-09",2.1504,2.1504,2.1504,2.1504,0.0],["1995-02-10",2.0362,2.0362,2.0362,2.0362,3015.0],["1995-02-13",2.0362,2.0362,2.0362,2.0362,0.0],["1995-02-14",2.0362,2.0362,2.0362,2.0362,0.0],["1995-02-15",2.0743,2.0743,2.0743,2.0743,4221.0],["1995-02-16",2.0743,2.0743,2.0743,2.0743,0.0],["1995-02-17",2.1694,2.1694,2.1694,2.1694,6030.0],["1995-02-21",2.0362,2.0362,2.0362,2.0362,2412.0],["1995-02-22",2.1694,2.1694,2.1694,2.1694,1206.0],["1995-02-23",2.0362,2.0362,2.0362,2.0362,17488.0],["1995-02-24",2.0362,2.0362,2.0362,2.0362,0.0],["1995-02-27",2.0362,2.0362,2.0362,2.0362,0.0],["1995-02-28",2.0362,2.0362,2.0362,2.0362,0.0],["1995-03-01",2.1504,2.1504,2.1504,2.1504,6030.0],["1995-03-02",2.1504,2.1504,2.1504,2.1504,0.0],["1995-03-03",2.0172,2.0172,2.0172,2.0172,1206.0],["1995-03-06",2.0172,2.0172,2.0172,2.0172,0.0],["1995-03-07",2.0172,2.0172,2.0172,2.0172,0.0],["1995-03-08",2.0172,2.0172,2.0172,2.0172,0.0],["1995-03-09",2.0172,2.0172,2.0172,2.0172,0.0],["1995-03-10",2.0172,2.0172,2.0172,2.0172,0.0],["1995-03-13",2.0172,2.0172,2.0172,2.0172,1809.0],["1995-03-14",2.0172,2.0172,2.0172,2.0172,0.0],["1995-03-15",2.0172,2.0172,2.0172,2.0172,0.0],["1995-03-16",2.0172,2.0172,2.0172,2.0172,0.0],["1995-03-17",2.1314,2.1314,2.1314,2.1314,3618.0],["1995-03-20",2.1314,2.1314,2.1314,2.1314,0.0],["1995-03-21",2.1314,2.1314,2.1314,2.1314,0.0],["1995-03-22",2.1314,2.1314,2.1314,2.1314,0.0],["1995-03-23",2.1504,2.1504,2.1504,2.1504,3015.0],["1995-03-24",2.1504,2.1504,2.1504,2.1504,0.0],["1995-03-27",2.1504,2.1504,2.1504,2.1504,0.0],["1995-03-28",2.1504,2.1504,2.1504,2.1504,0.0],["1995-03-29",2.0172,2.0552,2.0172,2.0552,1809.0],["1995-03-30",2.0552,2.0552,2.0552,2.0552,0.0],["1995-03-31",2.0172,2.0172,2.0172,2.0172,3618.0],["1995-04-03",2.0172,2.0172,2.0172,2.0172,0.0],["1995-04-04",2.0172,2.0172,2.0172,2.0172,0.0],["1995-04-05",2.0172,2.0172,2.0172,2.0172,0.0],["1995-04-06",2.0172,2.0172,2.0172,2.0172,0.0],["1995-04-07",2.0172,2.0172,2.0172,2.0172,0.0],["1995-04-10",2.0172,2.0172,2.0172,2.0172,0.0],["1995-04-11",2.0403,2.0403,2.0403,2.0403,1206.0],["1995-04-12",2.0403,2.0403,2.0403,2.0403,0.0],["1995-04-13",2.0403,2.0403,2.0403,2.0403,0.0],["1995-04-17",2.0403,2.0403,2.0403,2.0403,0.0],["1995-04-18",2.0403,2.0403,2.0403,2.0403,0.0],["1995-04-19",2.0403,2.0403,2.0403,2.0403,603.0],["1995-04-20",2.0403,2.0403,2.0403,2.0403,0.0],["1995-04-21",2.0595,2.0595,2.0595,2.0595,1206.0],["1995-04-24",2.0403,2.0788,2.0403,2.0788,57289.0],["1995-04-25",2.0788,2.0788,2.0788,2.0788,0.0],["1995-04-26",2.0788,2.0788,2.0788,2.0788,3015.0],["1995-04-27",2.0788,2.0788,2.0788,2.0788,0.0],["1995-04-28",2.0788,2.0788,2.0788,2.0788,0.0],["1995-05-01",2.0788,2.0788,2.0788,2.0788,0.0],["1995-05-02",2.0788,2.0788,2.0788,2.0788,0.0],["1995-05-03",2.0788,2.0788,2.0788,2.0788,603.0],["1995-05-04",2.0788,2.0788,2.0788,2.0788,0.0],["1995-05-05",2.0788,2.0788,2.0403,2.0403,5427.0],["1995-05-08",2.0499,2.0788,2.0499,2.0788,8443.0],["1995-05-09",2.0788,2.0788,2.0788,2.0788,0.0],["1995-05-10",2.0788,2.0788,2.0788,2.0788,0.0],["1995-05-11",2.0788,2.0788,2.0403,2.0403,25931.0],["1995-05-12",2.0403,2.0403,2.0403,2.0403,0.0],["1995-05-15",2.0499,2.0499,2.0403,2.0403,7237.0],["1995-05-16",2.0403,2.0403,2.0403,2.0403,0.0],["1995-05-17",2.0403,2.0403,2.0403,2.0403,0.0],["1995-05-18",2.0403,2.0403,2.0403,2.0403,3015.0],["1995-05-19",2.0403,2.0403,2.0403,2.0403,0.0],["1995-05-22",2.0403,2.0403,2.0403,2.0403,0.0],["1995-05-23",2.0403,2.0403,2.0403,2.0403,1206.0],["1995-05-24",2.0788,2.0788,2.0788,2.0788,3618.0],["1995-05-25",2.0788,2.0788,2.0788,2.0788,7840.0],["1995-05-26",2.0788,2.0788,2.0788,2.0788,18091.0],["1995-05-30",2.0788,2.0788,2.0788,2.0788,0.0],["1995-05-31",2.0788,2.0788,2.0788,2.0788,0.0],["1995-06-01",2.0788,2.0788,2.0788,2.0788,0.0],["1995-06-02",2.0788,2.0788,2.0788,2.0788,0.0],["1995-06-05",2.0788,2.0788,2.0788,2.0788,0.0],["1995-06-06",2.0788,2.0788,2.0788,2.0788,0.0],["1995-06-07",2.0018,2.0018,2.0018,2.0018,603.0],["1995-06-08",2.0018,2.0018,2.0018,2.0018,0.0],["1995-06-09",2.0018,2.0018,2.0018,2.0018,0.0],["1995-06-12",2.0018,2.0018,2.0018,2.0018,603.0],["1995-06-13",2.0788,2.0788,2.0788,2.0788,5427.0],["1995-06-14",2.0788,2.0788,2.0788,2.0788,0.0],["1995-06-15",2.0788,2.0788,2.0788,2.0788,0.0],["1995-06-16",2.0499,2.0788,2.0499,2.0788,14473.0],["1995-06-19",1.9825,1.9825,1.9825,1.9825,603.0],["1995-06-20",1.9825,1.9825,1.9825,1.9825,0.0],["1995-06-21",2.0403,2.1173,2.0403,2.0788,7840.0],["1995-06-22",2.0788,2.0788,2.0788,2.0788,0.0],["1995-06-23",2.021,2.021,2.021,2.021,603.0],["1995-06-26",2.021,2.021,2.021,2.021,0.0],["1995-06-27",2.021,2.021,2.021,2.021,0.0],["1995-06-28",2.021,2.021,2.021,2.021,0.0],["1995-06-29",2.021,2.021,2.021,2.021,4221.0],["1995-06-30",2.021,2.021,2.021,2.021,0.0],["1995-07-03",2.021,2.021,2.021,2.021,0.0],["1995-07-05",2.021,2.021,2.021,2.021,603.0],["1995-07-06",2.021,2.021,2.021,2.021,0.0],["1995-07-07",2.021,2.021,2.021,2.021,0.0],["1995-07-10",2.021,2.021,2.021,2.021,1809.0],["1995-07-11",2.021,2.021,2.021,2.021,0.0],["1995-07-12",2.021,2.021,2.021,2.021,0.0],["1995-07-13",2.021,2.021,2.021,2.021,0.0],["1995-07-14",2.0444,2.0444,2.0444,2.0444,1206.0],["1995-07-17",2.0444,2.0444,2.0444,2.0444,0.0],["1995-07-18",2.0444,2.0444,2.0444,2.0444,1809.0],["1995-07-19",2.0444,2.0444,2.0444,2.0444,0.0],["1995-07-20",2.0444,2.0444,2.0444,2.0444,0.0],["1995-07-21",2.0444,2.0444,2.0444,2.0444,0.0],["1995-07-24",2.0444,2.0444,2.0444,2.0444,1206.0],["1995-07-25",2.0444,2.0444,2.0444,2.0444,0.0],["1995-07-26",2.0444,2.0444,2.0444,2.0444,0.0],["1995-07-27",2.0444,2.0444,2.0444,2.0444,1809.0],["1995-07-28",2.0444,2.0444,2.0444,2.0444,0.0],["1995-07-31",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-01",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-02",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-03",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-04",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-07",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-08",2.0444,2.0444,2.0444,2.0444,1206.0],["1995-08-09",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-10",2.0444,2.0444,2.0444,2.0444,603.0],["1995-08-11",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-14",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-15",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-16",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-17",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-18",2.0444,2.0444,2.0444,2.0444,1206.0],["1995-08-21",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-22",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-23",2.0444,2.0444,2.0444,2.0444,3618.0],["1995-08-24",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-25",2.0444,2.0444,2.0444,2.0444,0.0],["1995-08-28",2.0444,2.0444,2.0444,2.0444,603.0],["1995-08-29",2.0444,2.0444,2.0444,2.0444,603.0],["1995-08-30",2.0639,2.1028,2.0639,2.1028,18694.0],["1995-08-31",2.0444,2.0444,2.0444,2.0444,1206.0],["1995-09-01",2.0444,2.0444,2.0444,2.0444,0.0],["1995-09-05",2.0444,2.0444,2.0444,2.0444,603.0],["1995-09-06",2.0444,2.0444,2.0444,2.0444,603.0],["1995-09-07",2.0444,2.0444,2.0444,2.0444,2412.0],["1995-09-08",2.0444,2.0444,2.0444,2.0444,0.0],["1995-09-11",2.0444,2.1807,2.0444,2.1807,28946.0],["1995-09-12",2.1612,2.1612,2.1612,2.1612,1809.0],["1995-09-13",2.0639,2.1612,2.0639,2.1612,7237.0],["1995-09-14",2.1028,2.1028,2.0639,2.1028,21107.0],["1995-09-15",2.1028,2.1807,2.0444,2.0639,33167.0],["1995-09-18",2.0639,2.0639,2.0639,2.0639,0.0],["1995-09-19",2.0493,2.0931,2.0444,2.0444,115784.0],["1995-09-20",2.0444,2.0444,2.0444,2.0444,0.0],["1995-09-21",2.0444,2.1417,2.0444,2.1417,4824.0],["1995-09-22",2.1417,2.1417,2.1417,2.1417,0.0],["1995-09-25",2.1417,2.1417,2.1417,2.1417,0.0],["1995-09-26",2.1417,2.1417,2.1417,2.1417,1809.0],["1995-09-27",2.1417,2.1417,2.1417,2.1417,24122.0],["1995-09-28",2.1417,2.1417,2.1417,2.1417,0.0],["1995-09-29",2.1417,2.1417,2.1417,2.1417,0.0],["1995-10-02",2.1417,2.1417,2.1417,2.1417,0.0],["1995-10-03",2.1417,2.1417,2.1417,2.1417,0.0],["1995-10-04",2.1417,2.1417,2.1417,2.1417,0.0],["1995-10-05",2.1417,2.1417,2.1417,2.1417,0.0],["1995-10-06",2.1417,2.1417,2.1417,2.1417,0.0],["1995-10-09",2.1417,2.1417,2.1417,2.1417,0.0],["1995-10-10",2.0444,2.0444,2.0444,2.0444,603.0],["1995-10-11",2.0444,2.0444,2.0444,2.0444,0.0],["1995-10-12",2.0444,2.0444,2.0444,2.0444,0.0],["1995-10-13",2.0444,2.0444,2.0444,2.0444,0.0],["1995-10-16",2.068,2.1567,2.068,2.1567,2412.0],["1995-10-17",2.068,2.1074,2.068,2.1074,10855.0],["1995-10-18",2.068,2.068,2.068,2.068,1206.0],["1995-10-19",2.068,2.068,2.068,2.068,0.0],["1995-10-20",2.068,2.068,2.068,2.068,0.0],["1995-10-23",2.068,2.068,2.068,2.068,0.0],["1995-10-24",2.068,2.1665,2.068,2.1665,4824.0],["1995-10-25",2.1665,2.1665,2.1665,2.1665,0.0],["1995-10-26",2.1665,2.1665,2.1665,2.1665,0.0],["1995-10-27",2.0877,2.0877,2.0877,2.0877,1206.0],["1995-10-30",2.0877,2.0877,2.0877,2.0877,0.0],["1995-10-31",2.0877,2.0877,2.0877,2.0877,0.0],["1995-11-01",2.0877,2.0877,2.0877,2.0877,2412.0],["1995-11-02",2.0877,2.1074,2.0877,2.1074,24122.0],["1995-11-03",2.1074,2.1074,2.1074,2.1074,0.0],["1995-11-06",2.1074,2.1074,2.1074,2.1074,0.0],["1995-11-07",2.0877,2.0877,2.0877,2.0877,1206.0],["1995-11-08",2.0877,2.0877,2.0877,2.0877,0.0],["1995-11-09",2.0877,2.0877,2.0877,2.0877,1206.0],["1995-11-10",2.0877,2.0877,2.0877,2.0877,0.0],["1995-11-13",2.0877,2.0877,2.0877,2.0877,0.0],["1995-11-14",2.0877,2.0877,2.0877,2.0877,0.0],["1995-11-15",2.2059,2.2059,2.2059,2.2059,12061.0],["1995-11-16",2.2059,2.2059,2.2059,2.2059,0.0],["1995-11-17",2.2059,2.2059,2.2059,2.2059,603.0],["1995-11-20",2.0877,2.2256,2.0877,2.2256,3618.0],["1995-11-21",2.2256,2.2256,2.2256,2.2256,3015.0],["1995-11-22",2.2256,2.2453,2.2256,2.2453,4221.0],["1995-11-24",2.2453,2.2453,2.2256,2.2354,24122.0],["1995-11-27",2.2354,2.2354,2.2354,2.2354,0.0],["1995-11-28",2.2354,2.2354,2.2354,2.2354,0.0],["1995-11-29",2.2354,2.2354,2.2354,2.2354,0.0],["1995-11-30",2.1862,2.1862,2.1862,2.1862,1206.0],["1995-12-01",2.1862,2.1862,2.1862,2.1862,0.0],["1995-12-04",2.1862,2.1862,2.1862,2.1862,0.0],["1995-12-05",2.1862,2.1862,2.1862,2.1862,0.0],["1995-12-06",2.2059,2.2059,2.2059,2.2059,2412.0],["1995-12-07",2.2059,2.2059,2.2059,2.2059,603.0],["1995-12-08",2.2059,2.2059,2.2059,2.2059,0.0],["1995-12-11",2.3635,2.3635,2.2059,2.2059,2412.0],["1995-12-12",2.3044,2.3044,2.3044,2.3044,36183.0],["1995-12-13",2.3044,2.3635,2.3044,2.3635,26534.0],["1995-12-14",2.4422,2.4422,2.3635,2.3635,7237.0],["1995-12-15",2.3635,2.3635,2.3635,2.3635,0.0],["1995-12-18",2.2847,2.2847,2.2847,2.2847,3015.0],["1995-12-19",2.521,2.521,2.521,2.521,603.0],["1995-12-20",2.3635,2.3635,2.3635,2.3635,1206.0],["1995-12-21",2.3635,2.3635,2.3635,2.3635,603.0],["1995-12-22",2.3635,2.3635,2.3635,2.3635,0.0],["1995-12-26",2.3635,2.3635,2.3635,2.3635,0.0],["1995-12-27",2.3635,2.3635,2.3635,2.3635,0.0],["1995-12-28",2.3635,2.3635,2.3635,2.3635,0.0],["1995-12-29",2.3635,2.3635,2.3635,2.3635,0.0],["1996-01-02",2.3635,2.3635,2.3635,2.3635,603.0],["1996-01-03",2.3635,2.3635,2.3635,2.3635,0.0],["1996-01-04",2.3635,2.3635,2.3635,2.3635,0.0],["1996-01-05",2.3635,2.3635,2.3635,2.3635,0.0],["1996-01-08",2.3635,2.3635,2.3635,2.3635,0.0],["1996-01-09",2.3635,2.3635,2.3635,2.3635,603.0],["1996-01-10",2.3635,2.3635,2.3635,2.3635,0.0],["1996-01-11",2.3635,2.3635,2.3635,2.3635,0.0],["1996-01-12",2.3635,2.3635,2.3635,2.3635,0.0],["1996-01-15",2.4816,2.4816,2.4619,2.4619,7237.0],["1996-01-16",2.625,2.625,2.625,2.625,9046.0],["1996-01-17",2.5455,2.5455,2.5455,2.5455,1206.0],["1996-01-18",2.4659,2.4659,2.4659,2.4659,603.0],["1996-01-19",2.4659,2.4659,2.4659,2.4659,0.0],["1996-01-22",2.4659,2.4659,2.4659,2.4659,0.0],["1996-01-23",2.4659,2.4659,2.4659,2.4659,0.0],["1996-01-24",2.4659,2.4659,2.4659,2.4659,0.0],["1996-01-25",2.4659,2.4659,2.4659,2.4659,0.0],["1996-01-26",2.4659,2.4659,2.4659,2.4659,603.0],["1996-01-29",2.4659,2.4659,2.4659,2.4659,0.0],["1996-01-30",2.4659,2.4659,2.4659,2.4659,0.0],["1996-01-31",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-01",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-02",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-05",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-06",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-07",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-08",2.4659,2.4659,2.4659,2.4659,603.0],["1996-02-09",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-12",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-13",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-14",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-15",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-16",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-20",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-21",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-22",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-23",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-26",2.4659,2.4659,2.4659,2.4659,603.0],["1996-02-27",2.4659,2.4659,2.4659,2.4659,0.0],["1996-02-28",2.4659,2.4759,2.4659,2.4759,3015.0],["1996-02-29",2.4759,2.4759,2.4759,2.4759,0.0],["1996-03-01",2.4659,2.4659,2.4659,2.4659,6030.0],["1996-03-04",2.4659,2.4659,2.4659,2.4659,0.0],["1996-03-05",2.4659,2.4659,2.4659,2.4659,1206.0],["1996-03-06",2.4659,2.4659,2.4659,2.4659,0.0],["1996-03-07",2.4659,2.4659,2.4659,2.4659,0.0],["1996-03-08",2.4659,2.4659,2.4659,2.4659,0.0],["1996-03-11",2.625,2.625,2.625,2.625,603.0],["1996-03-12",2.625,2.625,2.625,2.625,0.0],["1996-03-13",2.625,2.625,2.625,2.625,0.0],["1996-03-14",2.625,2.625,2.625,2.625,0.0],["1996-03-15",2.3864,2.3864,2.3864,2.3864,603.0],["1996-03-18",2.3864,2.3864,2.3864,2.3864,0.0],["1996-03-19",2.3864,2.3864,2.3864,2.3864,7237.0],["1996-03-20",2.3864,2.3864,2.3864,2.3864,0.0],["1996-03-21",2.4858,2.4957,2.4858,2.4957,7237.0],["1996-03-22",2.4957,2.4957,2.4957,2.4957,0.0],["1996-03-25",2.4957,2.4957,2.4957,2.4957,0.0],["1996-03-26",2.4957,2.4957,2.4957,2.4957,0.0],["1996-03-27",2.5852,2.5852,2.5852,2.5852,1206.0],["1996-03-28",2.5852,2.5852,2.5852,2.5852,0.0],["1996-03-29",2.5852,2.5852,2.5852,2.5852,0.0],["1996-04-01",2.5057,2.5057,2.5057,2.5057,603.0],["1996-04-02",2.5057,2.5057,2.5057,2.5057,0.0],["1996-04-03",2.5057,2.5057,2.5057,2.5057,0.0],["1996-04-04",2.6051,2.6051,2.6051,2.6051,603.0],["1996-04-08",2.5057,2.5057,2.5057,2.5057,21710.0],["1996-04-09",2.5057,2.5057,2.5057,2.5057,0.0],["1996-04-10",2.5057,2.5057,2.5057,2.5057,0.0],["1996-04-11",2.5057,2.5057,2.5057,2.5057,0.0],["1996-04-12",2.5653,2.5852,2.5653,2.5653,1206.0],["1996-04-15",2.625,2.625,2.5852,2.625,10252.0],["1996-04-16",2.6491,2.6491,2.6491,2.6491,0.0],["1996-04-17",2.6491,2.6491,2.6491,2.6491,3618.0],["1996-04-18",2.6491,2.6491,2.6491,2.6491,0.0],["1996-04-19",2.6491,2.6491,2.6491,2.6491,3015.0],["1996-04-22",2.5688,2.6491,2.5688,2.6491,3015.0],["1996-04-23",2.6491,2.6491,2.6491,2.6491,1206.0],["1996-04-24",2.6491,2.6491,2.5989,2.5989,5427.0],["1996-04-25",2.5989,2.5989,2.5989,2.5989,0.0],["1996-04-26",2.5989,2.5989,2.5989,2.5989,0.0],["1996-04-29",2.5989,2.5989,2.5989,2.5989,0.0],["1996-04-30",2.5889,2.5889,2.5889,2.5889,1809.0],["1996-05-01",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-02",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-03",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-06",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-07",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-08",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-09",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-10",2.5688,2.5688,2.5688,2.5688,1809.0],["1996-05-13",2.5688,2.5688,2.5688,2.5688,0.0],["1996-05-14",2.5688,2.5688,2.5688,2.5688,9649.0],["1996-05-15",2.5688,2.5688,2.5688,2.5688,0.0],["1996-05-16",2.5688,2.5688,2.5688,2.5688,0.0],["1996-05-17",2.5688,2.5688,2.5688,2.5688,0.0],["1996-05-20",2.5889,2.5889,2.5889,2.5889,603.0],["1996-05-21",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-22",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-23",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-24",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-28",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-29",2.5889,2.5889,2.5889,2.5889,1809.0],["1996-05-30",2.5889,2.5889,2.5889,2.5889,0.0],["1996-05-31",2.5889,2.5889,2.5889,2.5889,0.0],["1996-06-03",2.5889,2.5889,2.5889,2.5889,0.0],["1996-06-04",2.6491,2.6491,2.6491,2.6491,8041.0],["1996-06-05",2.6491,2.7695,2.5889,2.6491,24122.0],["1996-06-06",2.6491,2.6491,2.6491,2.6491,0.0],["1996-06-07",2.5588,2.5588,2.5588,2.5588,5226.0],["1996-06-10",2.5588,2.5588,2.5588,2.5588,0.0],["1996-06-11",2.5588,2.5588,2.5588,2.5588,0.0],["1996-06-12",2.5588,2.5588,2.5588,2.5588,0.0],["1996-06-13",2.6491,2.6491,2.619,2.6491,9649.0],["1996-06-14",2.6491,2.6491,2.6491,2.6491,0.0],["1996-06-17",2.5588,2.5588,2.5588,2.5588,804.0],["1996-06-18",2.5588,2.5588,2.5588,2.5588,0.0],["1996-06-19",2.6792,2.6792,2.634,2.6792,21710.0],["1996-06-20",2.4384,2.5588,2.4083,2.4384,16885.0],["1996-06-21",2.5889,2.5889,2.4685,2.5889,2412.0],["1996-06-24",2.2878,2.4986,2.2878,2.4534,12865.0],["1996-06-25",2.2878,2.2878,2.2878,2.2878,2010.0],["1996-06-26",2.2878,2.2878,2.2878,2.2878,0.0],["1996-06-27",2.2878,2.2878,2.2878,2.2878,2010.0],["1996-06-28",2.2878,2.2878,2.2878,2.2878,0.0],["1996-07-01",2.2878,2.2878,2.2878,2.2878,0.0],["1996-07-02",2.2878,2.2878,2.2878,2.2878,0.0],["1996-07-03",2.5588,2.5588,2.5588,2.5588,2814.0],["1996-07-05",2.5588,2.5588,2.5588,2.5588,0.0],["1996-07-08",2.5588,2.5588,2.5588,2.5588,0.0],["1996-07-09",2.5588,2.5588,2.5588,2.5588,0.0],["1996-07-10",2.4986,2.4986,2.4986,2.4986,1206.0],["1996-07-11",2.4986,2.4986,2.4986,2.4986,0.0],["1996-07-12",2.4384,2.4986,2.4384,2.4986,1608.0],["1996-07-15",2.5287,2.5287,2.4083,2.4083,2814.0],["1996-07-16",2.5889,2.5889,2.5889,2.5889,402.0],["1996-07-17",2.4083,2.4083,2.4083,2.4083,402.0],["1996-07-18",2.4083,2.4083,2.4083,2.4083,0.0],["1996-07-19",2.4083,2.4083,2.4083,2.4083,0.0],["1996-07-22",2.4083,2.4083,2.4083,2.4083,0.0],["1996-07-23",2.4685,2.4986,2.4083,2.4083,19297.0],["1996-07-24",2.5287,2.5287,2.5287,2.5287,11257.0],["1996-07-25",2.5287,2.5287,2.5287,2.5287,0.0],["1996-07-26",2.4083,2.4083,2.4083,2.4083,2010.0],["1996-07-29",2.4083,2.4083,2.4083,2.4083,0.0],["1996-07-30",2.4083,2.4083,2.4083,2.4083,0.0],["1996-07-31",2.4083,2.4083,2.4083,2.4083,804.0],["1996-08-01",2.4685,2.5287,2.4685,2.5287,3618.0],["1996-08-02",2.5287,2.5287,2.5211,2.5211,2412.0],["1996-08-05",2.4083,2.4083,2.2878,2.4083,16483.0],["1996-08-06",2.4083,2.4083,2.4083,2.4083,5628.0],["1996-08-07",2.2878,2.2878,2.2878,2.2878,3216.0],["1996-08-08",2.3481,2.3481,2.3481,2.3481,4020.0],["1996-08-09",2.4083,2.4083,2.3782,2.3782,4422.0],["1996-08-12",2.3782,2.3782,2.3782,2.3782,0.0],["1996-08-13",2.3782,2.3782,2.3481,2.3481,2814.0],["1996-08-14",2.318,2.318,2.318,2.318,402.0],["1996-08-15",2.318,2.318,2.318,2.318,0.0],["1996-08-16",2.318,2.318,2.318,2.318,4824.0],["1996-08-19",2.3179,2.4083,2.3179,2.4083,12865.0],["1996-08-20",2.4083,2.4083,2.4083,2.4083,0.0],["1996-08-21",2.3179,2.4986,2.3179,2.4986,7639.0],["1996-08-22",2.4986,2.4986,2.4384,2.4986,2814.0],["1996-08-23",2.4986,2.4986,2.4986,2.4986,0.0],["1996-08-26",2.4986,2.4986,2.4986,2.4986,0.0],["1996-08-27",2.3179,2.4986,2.3179,2.4986,8845.0],["1996-08-28",2.4986,2.4986,2.4986,2.4986,2814.0],["1996-08-29",2.4384,2.4384,2.4384,2.4384,2010.0],["1996-08-30",2.4384,2.4384,2.4384,2.4384,0.0],["1996-09-03",2.5287,2.5287,2.5287,2.5287,2814.0],["1996-09-04",2.4384,2.4384,2.4384,2.4384,804.0],["1996-09-05",2.4384,2.4384,2.4384,2.4384,0.0],["1996-09-06",2.5287,2.5287,2.5287,2.5287,8041.0],["1996-09-09",2.3481,2.3481,2.3481,2.3481,1608.0],["1996-09-10",2.5287,2.5287,2.5287,2.5287,402.0],["1996-09-11",2.5287,2.5287,2.5287,2.5287,0.0],["1996-09-12",2.5287,2.5287,2.5287,2.5287,804.0],["1996-09-13",2.5287,2.5287,2.5287,2.5287,0.0],["1996-09-16",2.5287,2.5287,2.5287,2.5287,0.0],["1996-09-17",2.5287,2.5287,2.5287,2.5287,0.0],["1996-09-18",2.3481,2.3481,2.3481,2.3481,5226.0],["1996-09-19",2.3481,2.3481,2.3481,2.3481,0.0],["1996-09-20",2.3481,2.3481,2.3481,2.3481,0.0],["1996-09-23",2.3481,2.3481,2.3481,2.3481,0.0],["1996-09-24",2.4685,2.4685,2.4685,2.4685,402.0],["1996-09-25",2.3481,2.3481,2.3481,2.3481,1608.0],["1996-09-26",2.4685,2.4685,2.4083,2.4685,2010.0],["1996-09-27",2.4083,2.4083,2.4083,2.4083,804.0],["1996-09-30",2.4083,2.4083,2.4083,2.4083,0.0],["1996-10-01",2.3481,2.3481,2.3481,2.3481,804.0],["1996-10-02",2.3481,2.3481,2.3481,2.3481,0.0],["1996-10-03",2.3481,2.3481,2.3481,2.3481,0.0],["1996-10-04",2.4685,2.4685,2.3481,2.3481,4422.0],["1996-10-07",2.3481,2.3481,2.3481,2.3481,0.0],["1996-10-08",2.3481,2.3481,2.3481,2.3481,0.0],["1996-10-09",2.3481,2.3481,2.3481,2.3481,0.0],["1996-10-10",2.3481,2.3481,2.3481,2.3481,0.0],["1996-10-11",2.4685,2.4685,2.4685,2.4685,4020.0],["1996-10-14",2.4685,2.4685,2.4685,2.4685,0.0],["1996-10-15",2.4685,2.4685,2.4685,2.4685,0.0],["1996-10-16",2.4775,2.4775,2.4775,2.4775,0.0],["1996-10-17",2.3567,2.3567,2.3567,2.3567,1608.0],["1996-10-18",2.3567,2.3567,2.3567,2.3567,0.0],["1996-10-21",2.2962,2.2962,2.2962,2.2962,402.0],["1996-10-22",2.2962,2.2962,2.2962,2.2962,0.0],["1996-10-23",2.2962,2.2962,2.2962,2.2962,0.0],["1996-10-24",2.2962,2.2962,2.2962,2.2962,0.0],["1996-10-25",2.2962,2.2962,2.2962,2.2962,1206.0],["1996-10-28",2.4171,2.4171,2.4171,2.4171,2010.0],["1996-10-29",2.4171,2.4171,2.4171,2.4171,402.0],["1996-10-30",2.4171,2.4171,2.4171,2.4171,0.0],["1996-10-31",2.4171,2.4171,2.3265,2.3265,3216.0],["1996-11-01",2.3265,2.3265,2.3265,2.3265,0.0],["1996-11-04",2.3265,2.3265,2.3265,2.3265,0.0],["1996-11-05",2.3265,2.3265,2.3265,2.3265,0.0],["1996-11-06",2.3265,2.3265,2.3265,2.3265,2412.0],["1996-11-07",2.3265,2.3265,2.3265,2.3265,0.0],["1996-11-08",2.3265,2.3265,2.3265,2.3265,0.0],["1996-11-11",2.3265,2.3265,2.3265,2.3265,0.0],["1996-11-12",2.4171,2.4171,2.4171,2.4171,2814.0],["1996-11-13",2.3567,2.3567,2.3567,2.3567,1206.0],["1996-11-14",2.3567,2.3567,2.3567,2.3567,0.0],["1996-11-15",2.3567,2.3567,2.3567,2.3567,0.0],["1996-11-18",2.3567,2.3567,2.3567,2.3567,0.0],["1996-11-19",2.3567,2.3567,2.3567,2.3567,0.0],["1996-11-20",2.3416,2.3416,2.3416,2.3416,804.0],["1996-11-21",2.538,2.538,2.538,2.538,402.0],["1996-11-22",2.538,2.5984,2.538,2.5984,6030.0],["1996-11-25",2.6286,2.6286,2.6286,2.6286,2010.0],["1996-11-26",2.6286,2.6286,2.4473,2.4624,10051.0],["1996-11-27",2.538,2.5984,2.4775,2.538,12865.0],["1996-11-29",2.538,2.538,2.538,2.538,402.0],["1996-12-02",2.538,2.538,2.538,2.538,2010.0],["1996-12-03",2.538,2.538,2.538,2.538,0.0],["1996-12-04",2.6588,2.6588,2.6588,2.6588,2010.0],["1996-12-05",2.6588,2.6588,2.6588,2.6588,0.0],["1996-12-06",2.6588,2.6588,2.6588,2.6588,0.0],["1996-12-09",2.538,2.538,2.538,2.538,804.0],["1996-12-10",2.538,2.538,2.538,2.538,0.0],["1996-12-11",2.538,2.538,2.538,2.538,0.0],["1996-12-12",2.6588,2.6588,2.6588,2.6588,4020.0],["1996-12-13",2.6588,2.6588,2.6588,2.6588,0.0],["1996-12-16",2.538,2.6135,2.538,2.6135,4824.0],["1996-12-17",2.538,2.538,2.538,2.538,804.0],["1996-12-18",2.538,2.538,2.538,2.538,0.0],["1996-12-19",2.538,2.538,2.538,2.538,0.0],["1996-12-20",2.5682,2.5682,2.5682,2.5682,1608.0],["1996-12-23",2.5682,2.5682,2.5682,2.5682,0.0],["1996-12-24",2.5682,2.5682,2.5682,2.5682,0.0],["1996-12-26",2.5682,2.5682,2.5682,2.5682,0.0],["1996-12-27",2.5682,2.5682,2.5682,2.5682,0.0],["1996-12-30",2.5682,2.5682,2.5682,2.5682,0.0],["1996-12-31",2.538,2.538,2.538,2.538,2010.0],["1997-01-02",2.538,2.538,2.538,2.538,0.0],["1997-01-03",2.538,2.538,2.538,2.538,0.0],["1997-01-06",2.5682,2.6588,2.5682,2.5682,12463.0],["1997-01-07",2.5682,2.5682,2.5682,2.5682,0.0],["1997-01-08",2.5682,2.5682,2.5682,2.5682,0.0],["1997-01-09",2.5682,2.5682,2.5682,2.5682,0.0],["1997-01-10",2.5682,2.5682,2.5682,2.5682,0.0],["1997-01-13",2.5682,2.5682,2.5682,2.5682,804.0],["1997-01-14",2.7192,2.7797,2.7192,2.7797,10855.0],["1997-01-15",2.7888,2.7888,2.7888,2.7888,0.0],["1997-01-16",2.6978,2.6978,2.6978,2.6978,6834.0],["1997-01-17",2.6675,2.7888,2.6675,2.7888,7639.0],["1997-01-20",2.7888,2.7888,2.7888,2.7888,0.0],["1997-01-21",2.7888,2.7888,2.7888,2.7888,0.0],["1997-01-22",2.7888,2.7888,2.7888,2.7888,0.0],["1997-01-23",2.6675,2.6675,2.6675,2.6675,804.0],["1997-01-24",2.6675,2.8191,2.6675,2.8191,12865.0],["1997-01-27",2.8191,2.8191,2.8191,2.8191,0.0],["1997-01-28",2.7888,2.7888,2.7888,2.7888,2010.0],["1997-01-29",2.7888,2.7888,2.7888,2.7888,0.0],["1997-01-30",2.7888,2.7888,2.7888,2.7888,0.0],["1997-01-31",2.7888,2.7888,2.7888,2.7888,0.0],["1997-02-03",2.7888,2.7888,2.7888,2.7888,0.0],["1997-02-04",2.7888,2.7888,2.7888,2.7888,0.0],["1997-02-05",2.7281,2.7281,2.7281,2.7281,402.0],["1997-02-06",2.7281,2.7281,2.7281,2.7281,4020.0],["1997-02-07",2.7281,2.7281,2.7281,2.7281,0.0],["1997-02-10",2.7281,2.7281,2.7281,2.7281,0.0],["1997-02-11",2.7281,2.7281,2.7281,2.7281,0.0],["1997-02-12",2.7888,2.7888,2.7888,2.7888,4020.0],["1997-02-13",2.6675,2.6675,2.6675,2.6675,804.0],["1997-02-14",2.6675,2.6675,2.6675,2.6675,0.0],["1997-02-18",2.7281,2.7281,2.7281,2.7281,2010.0],["1997-02-19",2.6675,2.6675,2.6675,2.6675,6432.0],["1997-02-20",2.6372,2.6827,2.6372,2.6675,14071.0],["1997-02-21",2.6675,2.6675,2.6675,2.6675,0.0],["1997-02-24",2.6675,2.6675,2.6675,2.6675,0.0],["1997-02-25",2.6372,2.7736,2.6372,2.7736,10855.0],["1997-02-26",2.7736,2.7736,2.7736,2.7736,0.0],["1997-02-27",2.6675,2.6675,2.6675,2.6675,4020.0],["1997-02-28",2.7736,2.7736,2.7736,2.7736,2010.0],["1997-03-03",2.7736,2.7736,2.7736,2.7736,0.0],["1997-03-04",2.6372,2.6372,2.6372,2.6372,804.0],["1997-03-05",2.6372,2.6372,2.6372,2.6372,0.0],["1997-03-06",2.6372,2.6372,2.6372,2.6372,0.0],["1997-03-07",2.6372,2.6372,2.6372,2.6372,2010.0],["1997-03-10",2.7888,2.7888,2.7888,2.7888,2010.0],["1997-03-11",2.7888,2.7888,2.7888,2.7888,0.0],["1997-03-12",2.6372,2.8342,2.6372,2.8342,4422.0],["1997-03-13",2.8342,2.8342,2.8342,2.8342,402.0],["1997-03-14",2.8342,2.8342,2.8342,2.8342,0.0],["1997-03-17",2.8342,2.8342,2.8342,2.8342,0.0],["1997-03-18",2.8342,2.8342,2.8342,2.8342,0.0],["1997-03-19",2.8797,2.8797,2.6372,2.8342,7639.0],["1997-03-20",2.8342,2.8342,2.8342,2.8342,0.0],["1997-03-21",2.6372,2.6372,2.6372,2.6372,2010.0],["1997-03-24",2.6372,2.6372,2.6372,2.6372,0.0],["1997-03-25",2.6675,2.6675,2.6675,2.6675,3618.0],["1997-03-26",2.6675,2.6675,2.6675,2.6675,402.0],["1997-03-27",2.6675,2.6675,2.6675,2.6675,5226.0],["1997-03-31",2.7281,2.7281,2.7281,2.7281,804.0],["1997-04-01",2.6675,2.6675,2.6675,2.6675,804.0],["1997-04-02",2.6372,2.6372,2.6372,2.6372,402.0],["1997-04-03",2.7888,2.7888,2.6372,2.6372,15277.0],["1997-04-04",2.5766,2.6675,2.4553,2.4553,26534.0],["1997-04-07",2.5463,2.5463,2.5159,2.5463,22514.0],["1997-04-08",2.5463,2.5463,2.5463,2.5463,0.0],["1997-04-09",2.5463,2.5463,2.5463,2.5463,0.0],["1997-04-10",2.4553,2.4553,2.4553,2.4553,10051.0],["1997-04-11",2.5766,2.5766,2.5766,2.5766,804.0],["1997-04-14",2.4553,2.4553,2.425,2.425,4020.0],["1997-04-15",2.5463,2.5463,2.5463,2.5463,2010.0],["1997-04-16",2.4483,2.4483,2.4483,2.4483,3618.0],["1997-04-17",2.4483,2.4483,2.4483,2.4483,2814.0],["1997-04-18",2.4483,2.4483,2.4483,2.4483,0.0],["1997-04-21",2.5707,2.5707,2.5707,2.5707,2814.0],["1997-04-22",2.4483,2.5707,2.4483,2.5707,7639.0],["1997-04-23",2.4483,2.4483,2.4483,2.4483,4824.0],["1997-04-24",2.4483,2.4483,2.4483,2.4483,2814.0],["1997-04-25",2.4483,2.4483,2.4483,2.4483,0.0],["1997-04-28",2.4483,2.4483,2.4483,2.4483,0.0],["1997-04-29",2.5707,2.5707,2.5707,2.5707,12061.0],["1997-04-30",2.5707,2.5707,2.5707,2.5707,0.0],["1997-05-01",2.5707,2.5707,2.5707,2.5707,0.0],["1997-05-02",2.6013,2.632,2.6013,2.6013,8041.0],["1997-05-05",2.6013,2.6013,2.6013,2.6013,0.0],["1997-05-06",2.632,2.6626,2.632,2.6626,4020.0],["1997-05-07",2.6932,2.6932,2.6932,2.6932,8041.0],["1997-05-08",2.7391,2.7391,2.7391,2.7391,402.0],["1997-05-09",2.7391,2.7391,2.7391,2.7391,0.0],["1997-05-12",2.7544,2.7544,2.7544,2.7544,6834.0],["1997-05-13",2.7544,2.938,2.632,2.938,21710.0],["1997-05-14",2.7543,2.9163,2.7543,2.9163,10338.0],["1997-05-15",2.9163,2.9163,2.9163,2.9163,0.0],["1997-05-16",2.9163,2.9163,2.9163,2.9163,0.0],["1997-05-19",2.7543,2.7543,2.7543,2.7543,766.0],["1997-05-20",2.7543,2.7543,2.7543,2.7543,0.0],["1997-05-21",2.9163,2.9163,2.9163,2.9163,766.0],["1997-05-22",2.9163,2.9163,2.9163,2.9163,766.0],["1997-05-23",2.9163,2.9163,2.9163,2.9163,0.0],["1997-05-27",2.9163,2.9163,2.9163,2.9163,0.0],["1997-05-28",2.7543,2.7543,2.7543,2.7543,766.0],["1997-05-29",2.7543,2.7543,2.7543,2.7543,0.0],["1997-05-30",2.9811,2.9811,2.9811,2.9811,2297.0],["1997-06-02",2.8191,2.8191,2.8191,2.8191,4977.0],["1997-06-03",2.8191,3.0459,2.8191,3.0459,766.0],["1997-06-04",3.0459,3.0459,3.0459,3.0459,0.0],["1997-06-05",2.8839,2.8839,2.8839,2.8839,3829.0],["1997-06-06",3.0459,3.0459,3.0459,3.0459,383.0],["1997-06-09",3.0459,3.0459,3.0459,3.0459,0.0],["1997-06-10",3.0459,3.0459,3.0459,3.0459,0.0],["1997-06-11",3.0459,3.0459,3.0459,3.0459,0.0],["1997-06-12",3.0459,3.3052,3.0459,3.3052,8806.0],["1997-06-13",3.0946,3.1108,3.0946,3.1108,5360.0],["1997-06-16",3.1432,3.1432,3.1432,3.1432,6892.0],["1997-06-17",3.208,3.3052,3.1108,3.3052,4212.0],["1997-06-18",3.3052,3.37,3.3052,3.37,11104.0],["1997-06-19",3.3052,3.3052,3.2242,3.2242,8041.0],["1997-06-20",3.1756,3.1756,3.1108,3.1756,3446.0],["1997-06-23",3.208,3.208,3.208,3.208,766.0],["1997-06-24",3.3052,3.3052,3.208,3.208,3063.0],["1997-06-25",3.289,3.289,3.289,3.289,766.0],["1997-06-26",3.289,3.289,3.289,3.289,0.0],["1997-06-27",3.289,3.289,3.289,3.289,766.0],["1997-06-30",3.289,3.289,3.289,3.289,0.0],["1997-07-01",3.3538,3.3538,3.3538,3.3538,766.0],["1997-07-02",3.208,3.3376,3.208,3.208,2297.0],["1997-07-03",3.208,3.208,3.208,3.208,0.0],["1997-07-07",3.208,3.208,3.208,3.208,0.0],["1997-07-08",3.208,3.208,3.208,3.208,0.0],["1997-07-09",3.208,3.208,3.208,3.208,4595.0],["1997-07-10",3.208,3.208,3.208,3.208,0.0],["1997-07-11",3.208,3.208,3.208,3.208,0.0],["1997-07-14",3.208,3.208,3.208,3.208,0.0],["1997-07-15",3.208,3.208,3.208,3.208,0.0],["1997-07-16",3.2328,3.2328,3.2328,3.2328,0.0],["1997-07-17",3.2328,3.2328,3.2328,3.2328,0.0],["1997-07-18",3.1675,3.3634,3.1675,3.3634,4595.0],["1997-07-21",3.3634,3.3634,3.3634,3.3634,0.0],["1997-07-22",3.1675,3.3634,3.1675,3.3634,4595.0],["1997-07-23",3.2001,3.2001,3.2001,3.2001,3446.0],["1997-07-24",3.2491,3.2491,3.2491,3.2491,1532.0],["1997-07-25",3.1675,3.1675,3.1675,3.1675,7275.0],["1997-07-28",3.1675,3.1675,3.1675,3.1675,0.0],["1997-07-29",3.1675,3.1675,3.1675,3.1675,0.0],["1997-07-30",3.1675,3.1675,3.1511,3.1675,12252.0],["1997-07-31",3.1675,3.1675,3.1675,3.1675,0.0],["1997-08-01",3.2654,3.2654,3.2654,3.2654,383.0],["1997-08-04",3.2654,3.2654,3.2654,3.2654,3829.0],["1997-08-05",3.2654,3.2981,3.2654,3.2981,3446.0],["1997-08-06",3.2981,3.2981,3.2981,3.2981,0.0],["1997-08-07",3.2981,3.2981,3.2981,3.2981,0.0],["1997-08-08",3.2981,3.2981,3.2981,3.2981,0.0],["1997-08-11",3.2981,3.2981,3.2981,3.2981,0.0],["1997-08-12",3.445,3.445,3.445,3.445,1914.0],["1997-08-13",3.2328,3.2328,3.2328,3.2328,1914.0],["1997-08-14",3.2328,3.2328,3.2328,3.2328,1914.0],["1997-08-15",3.3961,3.3961,3.3961,3.3961,383.0],["1997-08-18",3.3307,3.3307,3.3307,3.3307,1532.0],["1997-08-19",3.3961,3.3961,3.3961,3.3961,1914.0],["1997-08-20",3.3961,3.3961,3.3961,3.3961,0.0],["1997-08-21",3.3961,3.3961,3.3961,3.3961,0.0],["1997-08-22",3.445,3.445,3.3961,3.3961,1532.0],["1997-08-25",3.3961,3.3961,3.3961,3.3961,3829.0],["1997-08-26",3.2654,3.2654,3.2654,3.2654,1914.0],["1997-08-27",3.2654,3.2654,3.2654,3.2654,0.0],["1997-08-28",3.3307,3.3471,3.3307,3.3307,31779.0],["1997-08-29",3.3307,3.3307,3.3307,3.3307,3829.0],["1997-09-02",3.3307,3.3307,3.2981,3.2981,2680.0],["1997-09-03",3.2981,3.5593,3.2981,3.5593,6509.0],["1997-09-04",3.5593,3.5593,3.5593,3.5593,0.0],["1997-09-05",3.5267,3.5267,3.4287,3.4614,7275.0],["1997-09-08",3.4287,3.4614,3.2001,3.3961,76577.0],["1997-09-09",3.3961,3.3961,3.3961,3.3961,0.0],["1997-09-10",3.2328,3.4614,3.2328,3.4614,33694.0],["1997-09-11",3.4614,3.4614,3.2818,3.4614,22973.0],["1997-09-12",3.2981,3.4614,3.2654,3.4287,28333.0],["1997-09-15",3.4614,3.4614,3.2654,3.2654,7275.0],["1997-09-16",3.2654,3.2654,3.2654,3.2654,0.0],["1997-09-17",3.3961,3.3961,3.2001,3.3961,8423.0],["1997-09-18",3.3634,3.3961,3.3634,3.3961,1914.0],["1997-09-19",3.3961,3.3961,3.3961,3.3961,3829.0],["1997-09-22",3.2654,3.2654,3.2654,3.2654,4595.0],["1997-09-23",3.2654,3.3797,3.2654,3.3634,30631.0],["1997-09-24",3.494,3.494,3.494,3.494,4977.0],["1997-09-25",3.3307,3.494,3.2818,3.494,37906.0],["1997-09-26",3.4287,3.592,3.4287,3.592,11869.0],["1997-09-29",3.4614,3.4614,3.4614,3.4614,1914.0],["1997-09-30",3.4614,3.4614,3.3634,3.3961,12252.0],["1997-10-01",3.3961,3.3961,3.3961,3.3961,0.0],["1997-10-02",3.3961,3.3961,3.3961,3.3961,0.0],["1997-10-03",3.2654,3.2654,3.2654,3.2654,766.0],["1997-10-06",3.2654,3.2654,3.2654,3.2654,0.0],["1997-10-07",3.2654,3.2654,3.2654,3.2654,0.0],["1997-10-08",3.2654,3.3961,3.2654,3.3307,16464.0],["1997-10-09",3.5267,3.5267,3.5267,3.5267,766.0],["1997-10-10",3.3961,3.3961,3.3961,3.3961,19144.0],["1997-10-13",3.3961,3.3961,3.3961,3.3961,0.0],["1997-10-14",3.4614,3.4614,3.4614,3.4614,383.0],["1997-10-15",3.4614,3.4614,3.4614,3.4614,0.0],["1997-10-16",3.4614,3.4614,3.4614,3.4614,0.0],["1997-10-17",3.4614,3.4614,3.4614,3.4614,0.0],["1997-10-20",3.3634,3.3961,3.3307,3.3307,9955.0],["1997-10-21",3.4614,3.4614,3.4614,3.4614,3829.0],["1997-10-22",3.3307,3.3307,3.3307,3.3307,766.0],["1997-10-23",3.3307,3.3307,3.3307,3.3307,766.0],["1997-10-24",3.3307,3.3307,3.3307,3.3307,0.0],["1997-10-27",3.2654,3.2654,3.2654,3.2654,766.0],["1997-10-28",3.2654,3.2654,3.2654,3.2654,0.0],["1997-10-29",3.2654,3.2654,3.2654,3.2654,0.0],["1997-10-30",3.3634,3.3634,3.3634,3.3634,3829.0],["1997-10-31",3.3634,3.3634,3.3634,3.3634,0.0],["1997-11-03",3.2654,3.2654,3.2654,3.2654,11487.0],["1997-11-04",3.2001,3.2491,3.2001,3.2491,766.0],["1997-11-05",3.2001,3.2001,3.2001,3.2001,2297.0],["1997-11-06",3.2001,3.2001,3.2001,3.2001,0.0],["1997-11-07",3.2001,3.2001,3.2001,3.2001,0.0],["1997-11-10",3.2001,3.2001,3.2001,3.2001,1149.0],["1997-11-11",3.2001,3.2001,3.2001,3.2001,0.0],["1997-11-12",3.2001,3.2001,3.2001,3.2001,1532.0],["1997-11-13",3.2491,3.2654,3.2328,3.2328,6126.0],["1997-11-14",3.3307,3.3307,3.3307,3.3307,4595.0],["1997-11-17",3.2654,3.2654,3.2654,3.2654,5743.0],["1997-11-18",3.2654,3.2654,3.2654,3.2654,0.0],["1997-11-19",3.2654,3.2654,3.2654,3.2654,766.0],["1997-11-20",3.2654,3.2654,3.2654,3.2654,1914.0],["1997-11-21",3.2654,3.2654,3.2654,3.2654,2297.0],["1997-11-24",3.2654,3.2981,3.2328,3.2328,7658.0],["1997-11-25",3.2328,3.2328,3.2165,3.2165,766.0],["1997-11-26",3.2001,3.2001,3.1675,3.1675,6892.0],["1997-11-28",3.1675,3.1675,3.1675,3.1675,0.0],["1997-12-01",3.1675,3.1675,3.1675,3.1675,0.0],["1997-12-02",3.2328,3.2328,3.1348,3.2328,13784.0],["1997-12-03",3.0858,3.0858,3.0042,3.0042,6509.0],["1997-12-04",3.0042,3.0042,3.0042,3.0042,0.0],["1997-12-05",3.0042,3.0042,3.0042,3.0042,0.0],["1997-12-08",3.0369,3.1838,3.0369,3.1348,22973.0],["1997-12-09",3.2001,3.2001,3.2001,3.2001,3829.0],["1997-12-10",3.1675,3.1675,3.1675,3.1675,3829.0],["1997-12-11",3.1675,3.1675,3.1675,3.1675,0.0],["1997-12-12",3.2001,3.2328,3.2001,3.2328,9955.0],["1997-12-15",3.1348,3.1348,3.1022,3.1022,9572.0],["1997-12-16",3.1675,3.2328,3.1675,3.2328,1914.0],["1997-12-17",3.1348,3.1348,3.1022,3.1348,17613.0],["1997-12-18",3.1927,3.1927,3.1927,3.1927,3829.0],["1997-12-19",3.1927,3.1927,3.1927,3.1927,0.0],["1997-12-22",3.094,3.1105,3.094,3.1105,7275.0],["1997-12-23",3.1105,3.1105,3.1105,3.1105,0.0],["1997-12-24",3.1105,3.1105,3.1105,3.1105,0.0],["1997-12-26",3.1105,3.1105,3.1105,3.1105,0.0],["1997-12-29",3.1434,3.1434,3.1434,3.1434,1532.0],["1997-12-30",3.1434,3.1434,3.1434,3.1434,0.0],["1997-12-31",3.1598,3.2586,3.0775,3.094,4212.0],["1998-01-02",3.094,3.094,3.094,3.094,0.0],["1998-01-05",3.094,3.094,3.094,3.094,766.0],["1998-01-06",3.2257,3.2257,3.2257,3.2257,766.0],["1998-01-07",3.2257,3.2257,3.1598,3.1598,6126.0],["1998-01-08",3.0611,3.0775,3.0611,3.0775,17230.0],["1998-01-09",3.1598,3.1598,3.1598,3.1598,13401.0],["1998-01-12",3.0611,3.0611,3.0611,3.0611,1532.0],["1998-01-13",3.0611,3.0611,3.0611,3.0611,0.0],["1998-01-14",3.0611,3.0611,3.0611,3.0611,0.0],["1998-01-15",3.0611,3.0611,3.0611,3.0611,383.0],["1998-01-16",3.0611,3.0611,3.0611,3.0611,0.0],["1998-01-20",3.1598,3.1598,3.1598,3.1598,6126.0],["1998-01-21",3.1269,3.1269,3.1269,3.1269,3063.0],["1998-01-22",3.094,3.094,3.094,3.094,2297.0],["1998-01-23",3.2257,3.2257,3.2257,3.2257,1914.0],["1998-01-26",3.094,3.094,3.094,3.094,4977.0],["1998-01-27",3.094,3.094,3.094,3.094,9189.0],["1998-01-28",3.094,3.094,3.094,3.094,0.0],["1998-01-29",3.094,3.094,3.094,3.094,0.0],["1998-01-30",3.1598,3.1598,3.1598,3.1598,766.0],["1998-02-02",3.1598,3.1598,3.1598,3.1598,4595.0],["1998-02-03",3.1598,3.1598,3.1598,3.1598,12252.0],["1998-02-04",3.2257,3.2257,3.2257,3.2257,11487.0],["1998-02-05",3.2257,3.2257,3.1763,3.2257,14167.0],["1998-02-06",3.2586,3.3573,3.2586,3.2915,6509.0],["1998-02-09",3.3079,3.3079,3.3079,3.3079,3063.0],["1998-02-10",3.3079,3.3079,3.3079,3.3079,0.0],["1998-02-11",3.3079,3.3079,3.3079,3.3079,0.0],["1998-02-12",3.3573,3.3573,3.2915,3.2915,7658.0],["1998-02-13",3.2915,3.2915,3.2915,3.2915,0.0],["1998-02-17",3.2915,3.2915,3.2915,3.2915,0.0],["1998-02-18",3.2915,3.2915,3.2915,3.2915,0.0],["1998-02-19",3.3573,3.3573,3.3573,3.3573,383.0],["1998-02-20",3.3573,3.3573,3.3244,3.3244,11487.0],["1998-02-23",3.3244,3.3244,3.3244,3.3244,0.0],["1998-02-24",3.3244,3.3244,3.3244,3.3244,0.0],["1998-02-25",3.3244,3.3244,3.3244,3.3244,1149.0],["1998-02-26",3.3244,3.3244,3.3244,3.3244,0.0],["1998-02-27",3.3573,3.4232,3.3573,3.3573,21059.0],["1998-03-02",3.3573,3.4561,3.3573,3.4561,16847.0],["1998-03-03",3.3902,3.3902,3.3902,3.3902,383.0],["1998-03-04",3.3902,3.3902,3.3902,3.3902,3829.0],["1998-03-05",3.4725,3.4725,3.4725,3.4725,383.0],["1998-03-06",3.4232,3.4232,3.4232,3.4232,1914.0],["1998-03-09",3.4232,3.4232,3.4232,3.4232,0.0],["1998-03-10",3.4396,3.489,3.4232,3.489,7275.0],["1998-03-11",3.4232,3.5877,3.4232,3.5877,29099.0],["1998-03-12",3.5877,3.5877,3.5877,3.5877,0.0],["1998-03-13",3.6206,3.6206,3.6206,3.6206,3829.0],["1998-03-16",3.6206,3.6206,3.6206,3.6206,0.0],["1998-03-17",3.6206,3.6206,3.6206,3.6206,0.0],["1998-03-18",3.6865,3.7029,3.6371,3.7029,6126.0],["1998-03-19",3.7358,3.7358,3.7358,3.7358,1532.0],["1998-03-20",3.7358,3.7358,3.7358,3.7358,1914.0],["1998-03-23",3.7358,3.7358,3.5877,3.7358,6126.0],["1998-03-24",3.7029,3.7358,3.7029,3.7358,1914.0],["1998-03-25",3.7358,3.7358,3.7358,3.7358,4977.0],["1998-03-26",3.5877,3.7523,3.5877,3.7523,19144.0],["1998-03-27",3.6865,3.6865,3.6865,3.6865,17996.0],["1998-03-30",3.7523,3.7523,3.7523,3.7523,3446.0],["1998-03-31",3.7523,3.7523,3.7523,3.7523,0.0],["1998-04-01",3.7523,3.7523,3.7523,3.7523,1914.0],["1998-04-02",3.6865,3.6865,3.5877,3.5877,3829.0],["1998-04-03",3.5877,3.5877,3.5877,3.5877,766.0],["1998-04-06",3.5877,3.5877,3.5877,3.5877,0.0],["1998-04-07",3.5877,3.5877,3.5877,3.5877,0.0],["1998-04-08",3.5877,3.5877,3.5877,3.5877,1149.0],["1998-04-09",3.5877,3.5877,3.5877,3.5877,1914.0],["1998-04-13",3.7523,3.7523,3.7523,3.7523,383.0],["1998-04-14",3.7523,3.9169,3.7523,3.9169,17230.0],["1998-04-15",3.9752,4.2071,3.9752,3.9752,108739.0],["1998-04-16",3.9752,4.0083,3.9752,4.0083,9572.0],["1998-04-17",4.2402,4.2402,4.1077,4.1739,6509.0],["1998-04-20",4.2402,4.2402,3.9752,3.9752,5743.0],["1998-04-21",4.1077,4.1077,4.1077,4.1077,8423.0],["1998-04-22",3.9752,4.2402,3.9586,3.9586,9955.0],["1998-04-23",3.9752,3.9752,3.9752,3.9752,2297.0],["1998-04-24",3.9752,3.9752,3.9421,3.9421,1532.0],["1998-04-27",3.9421,3.9421,3.9421,3.9421,0.0],["1998-04-28",3.9752,4.1077,3.9752,4.1077,4595.0],["1998-04-29",4.1077,4.1077,4.1077,4.1077,3446.0],["1998-04-30",4.1077,4.1077,4.1077,4.1077,0.0],["1998-05-01",4.1077,4.1077,4.1077,4.1077,0.0],["1998-05-04",3.9421,3.9421,3.9421,3.9421,1914.0],["1998-05-05",3.9421,3.9421,3.9421,3.9421,0.0],["1998-05-06",3.9421,3.9421,3.9421,3.9421,0.0],["1998-05-07",3.9421,3.9421,3.9421,3.9421,766.0],["1998-05-08",3.9421,3.9421,3.9421,3.9421,0.0],["1998-05-11",3.9421,4.0414,3.9421,4.0414,2297.0],["1998-05-12",4.0414,4.0414,4.0414,4.0414,0.0],["1998-05-13",4.0414,4.0414,4.0414,4.0414,0.0],["1998-05-14",3.9917,3.9917,3.9917,3.9917,1532.0],["1998-05-15",3.9917,3.9917,3.9917,3.9917,9189.0],["1998-05-18",3.9421,3.9421,3.9421,3.9421,2297.0],["1998-05-19",3.9421,3.9421,3.9421,3.9421,0.0],["1998-05-20",3.9421,3.9421,3.9421,3.9421,0.0],["1998-05-21",3.9421,3.9421,3.9421,3.9421,0.0],["1998-05-22",4.1077,4.1077,4.1077,4.1077,1149.0],["1998-05-26",3.9421,3.9421,3.9421,3.9421,1149.0],["1998-05-27",3.9421,3.9421,3.9421,3.9421,0.0],["1998-05-28",3.9421,3.9421,3.9421,3.9421,383.0],["1998-05-29",3.9421,3.9421,3.9421,3.9421,766.0],["1998-06-01",4.1739,4.1739,3.9752,3.9752,1276.0],["1998-06-02",3.9752,3.9752,3.9752,3.9752,1532.0],["1998-06-03",3.9752,3.9752,3.9752,3.9752,4595.0],["1998-06-04",3.9752,3.9752,3.9752,3.9752,0.0],["1998-06-05",4.1739,4.1739,4.1739,4.1739,5360.0],["1998-06-08",4.0746,4.0746,4.0746,4.0746,8168.0],["1998-06-09",4.0746,4.0746,4.0746,4.0746,0.0],["1998-06-10",4.0249,4.0249,4.0249,4.0249,766.0],["1998-06-11",3.8758,3.9255,3.8758,3.9255,7913.0],["1998-06-12",3.8758,4.1739,3.7516,3.7516,15060.0],["1998-06-15",3.7267,3.851,3.7267,3.7267,3063.0],["1998-06-16",3.7267,3.7267,3.7267,3.7267,20421.0],["1998-06-17",3.8758,3.8758,3.8758,3.8758,511.0],["1998-06-18",3.677,3.677,3.5777,3.677,29099.0],["1998-06-19",3.677,3.677,3.677,3.677,0.0],["1998-06-22",3.677,3.677,3.677,3.677,0.0],["1998-06-23",3.677,3.677,3.677,3.677,0.0],["1998-06-24",3.5777,3.5777,3.5777,3.5777,20421.0],["1998-06-25",3.5777,3.5777,3.5777,3.5777,255.0],["1998-06-26",3.677,3.677,3.677,3.677,766.0],["1998-06-29",3.7267,3.7267,3.7267,3.7267,511.0],["1998-06-30",3.7267,3.7267,3.7267,3.7267,0.0],["1998-07-01",3.6273,3.6273,3.6273,3.6273,17613.0],["1998-07-02",3.6273,3.6273,3.6273,3.6273,0.0],["1998-07-06",3.677,3.677,3.677,3.677,511.0],["1998-07-07",3.5777,3.6273,3.5777,3.5777,38033.0],["1998-07-08",3.6273,3.6273,3.6273,3.6273,255.0],["1998-07-09",3.5777,3.5777,3.5777,3.5777,766.0],["1998-07-10",3.5777,3.5777,3.5777,3.5777,1276.0],["1998-07-13",3.5777,3.5777,3.528,3.528,4595.0],["1998-07-14",3.5528,3.5528,3.5528,3.5528,5105.0],["1998-07-15",3.5542,3.5542,3.4541,3.5542,16336.0],["1998-07-16",3.6043,3.6043,3.6043,3.6043,255.0],["1998-07-17",3.6043,3.6043,3.6043,3.6043,3574.0],["1998-07-20",3.6043,3.6043,3.6043,3.6043,2553.0],["1998-07-21",3.5542,3.5542,3.4541,3.5542,10976.0],["1998-07-22",3.5542,3.5792,3.5042,3.5792,11997.0],["1998-07-23",3.5792,3.5792,3.5792,3.5792,0.0],["1998-07-24",3.5042,3.5792,3.5042,3.5042,7913.0],["1998-07-27",3.4541,3.5042,3.4541,3.5042,13018.0],["1998-07-28",3.4291,3.4291,3.404,3.404,9189.0],["1998-07-29",3.404,3.5042,3.404,3.5042,4084.0],["1998-07-30",3.5042,3.5042,3.5042,3.5042,0.0],["1998-07-31",3.404,3.404,3.3039,3.3039,22973.0],["1998-08-03",3.379,3.379,3.379,3.379,2297.0],["1998-08-04",3.2539,3.3039,3.2038,3.2038,17357.0],["1998-08-05",3.2038,3.2038,3.2038,3.2038,0.0],["1998-08-06",3.2038,3.2038,3.2038,3.2038,1276.0],["1998-08-07",3.2038,3.2038,3.2038,3.2038,0.0],["1998-08-10",3.2038,3.2038,3.1537,3.1537,17868.0],["1998-08-11",3.1037,3.2038,3.1037,3.1537,27057.0],["1998-08-12",3.1037,3.1287,3.1037,3.1287,3574.0],["1998-08-13",3.2038,3.2038,3.2038,3.2038,23484.0],["1998-08-14",3.1537,3.1537,3.1537,3.1537,1021.0],["1998-08-17",3.1537,3.1537,3.1537,3.1537,511.0],["1998-08-18",3.1537,3.1537,3.1537,3.1537,0.0],["1998-08-19",3.2789,3.3039,3.2789,3.3039,2297.0],["1998-08-20",3.3039,3.3039,3.3039,3.3039,0.0],["1998-08-21",3.3039,3.3039,3.3039,3.3039,0.0],["1998-08-24",3.3039,3.3039,3.3039,3.3039,0.0],["1998-08-25",3.3039,3.3039,3.3039,3.3039,0.0],["1998-08-26",3.3039,3.3039,3.3039,3.3039,0.0],["1998-08-27",3.1287,3.2789,3.1287,3.2789,5871.0],["1998-08-28",3.0536,3.0536,3.0536,3.0536,24760.0],["1998-08-31",3.2038,3.2038,3.2038,3.2038,255.0],["1998-09-01",3.2038,3.2038,3.2038,3.2038,3829.0],["1998-09-02",3.2038,3.2038,3.2038,3.2038,0.0],["1998-09-03",3.2038,3.2038,3.2038,3.2038,0.0],["1998-09-04",3.3039,3.3039,3.3039,3.3039,1021.0],["1998-09-08",3.2038,3.3289,3.1037,3.1037,20421.0],["1998-09-09",3.0286,3.0286,3.0286,3.0286,1021.0],["1998-09-10",3.0286,3.0286,3.0286,3.0286,0.0],["1998-09-11",3.3289,3.3289,3.3289,3.3289,255.0],["1998-09-14",3.3289,3.3289,3.3289,3.3289,0.0],["1998-09-15",3.3289,3.3289,3.3289,3.3289,0.0],["1998-09-16",3.3289,3.3289,3.3289,3.3289,0.0],["1998-09-17",3.3289,3.3289,3.3289,3.3289,0.0],["1998-09-18",3.2539,3.2539,3.2539,3.2539,1276.0],["1998-09-21",3.2539,3.2539,3.2539,3.2539,0.0],["1998-09-22",3.2539,3.2539,3.2539,3.2539,0.0],["1998-09-23",3.2038,3.2038,3.1287,3.1287,14805.0],["1998-09-24",3.1287,3.1287,3.1287,3.1287,0.0],["1998-09-25",3.1287,3.1287,3.1287,3.1287,0.0],["1998-09-28",3.3039,3.3289,3.3039,3.3289,3829.0],["1998-09-29",3.404,3.404,3.404,3.404,1276.0],["1998-09-30",3.404,3.404,3.404,3.404,0.0],["1998-10-01",3.2038,3.2038,3.2038,3.2038,2553.0],["1998-10-02",3.379,3.379,3.379,3.379,1021.0],["1998-10-05",3.379,3.379,3.379,3.379,0.0],["1998-10-06",3.379,3.404,3.379,3.404,4595.0],["1998-10-07",3.3039,3.3039,3.1537,3.2038,14039.0],["1998-10-08",3.2539,3.2539,3.1537,3.1537,2808.0],["1998-10-09",3.2038,3.2038,3.2038,3.2038,2553.0],["1998-10-12",3.2038,3.2038,3.2038,3.2038,0.0],["1998-10-13",3.2038,3.2038,3.2038,3.2038,0.0],["1998-10-14",3.2539,3.2539,3.2539,3.2539,511.0],["1998-10-15",3.354,3.354,3.2789,3.2789,1276.0],["1998-10-16",3.2038,3.2038,3.2038,3.2038,255.0],["1998-10-19",3.2038,3.2038,3.2038,3.2038,0.0],["1998-10-20",3.354,3.354,3.354,3.354,2553.0],["1998-10-21",3.354,3.354,3.354,3.354,0.0],["1998-10-22",3.404,3.404,3.404,3.404,511.0],["1998-10-23",3.3039,3.3039,3.3039,3.3039,511.0],["1998-10-26",3.3039,3.3039,3.3039,3.3039,3318.0],["1998-10-27",3.3039,3.3039,3.3039,3.3039,0.0],["1998-10-28",3.3289,3.354,3.3289,3.354,4084.0],["1998-10-29",3.354,3.4541,3.354,3.4541,15315.0],["1998-10-30",3.4541,3.6043,3.4541,3.6043,1787.0],["1998-11-02",3.6346,3.6598,3.4831,3.4831,6637.0],["1998-11-03",3.4831,3.4831,3.4831,3.4831,2553.0],["1998-11-04",3.4831,3.4831,3.4831,3.4831,0.0],["1998-11-05",3.4831,3.4831,3.4831,3.4831,0.0],["1998-11-06",3.685,3.7608,3.685,3.7608,2042.0],["1998-11-09",3.5841,3.685,3.5336,3.685,15315.0],["1998-11-10",3.5588,3.5841,3.4831,3.4831,37523.0],["1998-11-11",3.5336,3.685,3.5336,3.685,5616.0],["1998-11-12",3.685,3.685,3.685,3.685,0.0],["1998-11-13",3.685,3.685,3.685,3.685,0.0],["1998-11-16",3.5841,3.5841,3.5841,3.5841,2297.0],["1998-11-17",3.5841,3.5841,3.5841,3.5841,766.0],["1998-11-18",3.5841,3.5841,3.5841,3.5841,0.0],["1998-11-19",3.6346,3.6346,3.6346,3.6346,1276.0],["1998-11-20",3.5841,3.5841,3.5588,3.5841,5360.0],["1998-11-23",3.5841,3.5841,3.5841,3.5841,0.0],["1998-11-24",3.5588,3.5588,3.5588,3.5588,1532.0],["1998-11-25",3.5588,3.5588,3.5588,3.5588,5871.0],["1998-11-27",3.5588,3.5588,3.5588,3.5588,0.0],["1998-11-30",3.5588,3.6346,3.5588,3.6346,4084.0],["1998-12-01",3.6346,3.6346,3.6346,3.6346,2297.0],["1998-12-02",3.6346,3.6346,3.6346,3.6346,511.0],["1998-12-03",3.6346,3.6346,3.6346,3.6346,0.0],["1998-12-04",3.6093,3.6093,3.6093,3.6093,1787.0],["1998-12-07",3.6093,3.6093,3.6093,3.6093,0.0],["1998-12-08",3.6093,3.6093,3.6093,3.6093,2297.0],["1998-12-09",3.6093,3.6093,3.6093,3.6093,4084.0],["1998-12-10",3.6093,3.6093,3.6093,3.6093,4084.0],["1998-12-11",3.6346,3.6346,3.6346,3.6346,3574.0],["1998-12-14",3.6346,3.6346,3.6093,3.6093,2297.0],["1998-12-15",3.6093,3.6093,3.6093,3.6093,511.0],["1998-12-16",3.6144,3.6144,3.589,3.589,1787.0],["1998-12-17",3.589,3.6399,3.589,3.589,2297.0],["1998-12-18",3.5126,3.5126,3.4617,3.4617,6381.0],["1998-12-21",3.5635,3.5635,3.5635,3.5635,15315.0],["1998-12-22",3.5381,3.5381,3.5381,3.5381,1276.0],["1998-12-23",3.5381,3.5381,3.4617,3.4617,3574.0],["1998-12-24",3.4617,3.4617,3.4617,3.4617,1021.0],["1998-12-28",3.4617,3.4617,3.4617,3.4617,1787.0],["1998-12-29",3.4617,3.4617,3.4617,3.4617,1276.0],["1998-12-30",3.4617,3.4617,3.3599,3.3599,6126.0],["1998-12-31",3.4617,3.5126,3.4617,3.4871,8679.0],["1999-01-04",3.4108,3.4108,3.4108,3.4108,1787.0],["1999-01-05",3.5381,3.6144,3.4617,3.4617,16081.0],["1999-01-06",3.4617,3.4617,3.4617,3.4617,4850.0],["1999-01-07",3.4617,3.4617,3.4617,3.4617,0.0],["1999-01-08",3.4617,3.4617,3.4108,3.4108,6381.0],["1999-01-11",3.3599,3.4108,3.309,3.3599,7658.0],["1999-01-12",3.3599,3.3599,3.3599,3.3599,0.0],["1999-01-13",3.3599,3.3599,3.3599,3.3599,0.0],["1999-01-14",3.3599,3.3599,3.3599,3.3599,0.0],["1999-01-15",3.309,3.4617,3.309,3.4617,1021.0],["1999-01-19",3.4617,3.4617,3.309,3.309,1276.0],["1999-01-20",3.309,3.3853,3.309,3.3853,2297.0],["1999-01-21",3.3853,3.3853,3.3853,3.3853,0.0],["1999-01-22",3.3853,3.3853,3.3853,3.3853,0.0],["1999-01-25",3.3853,3.3853,3.3853,3.3853,0.0],["1999-01-26",3.3853,3.3853,3.3853,3.3853,0.0],["1999-01-27",3.4108,3.4108,3.3599,3.4108,2808.0],["1999-01-28",3.2581,3.2581,3.2581,3.2581,766.0],["1999-01-29",3.3599,3.4617,3.3599,3.4617,2042.0],["1999-02-01",3.4617,3.4617,3.4617,3.4617,3063.0],["1999-02-02",3.3599,3.3599,3.3599,3.3599,10210.0],["1999-02-03",3.2581,3.2835,3.1053,3.1053,13273.0],["1999-02-04",3.0799,3.2835,3.0799,3.2835,8168.0],["1999-02-05",3.2835,3.2835,3.2835,3.2835,1532.0],["1999-02-08",3.2326,3.2581,3.1053,3.1053,4595.0],["1999-02-09",3.1308,3.1308,3.1308,3.1308,766.0],["1999-02-10",3.1308,3.1308,3.1308,3.1308,0.0],["1999-02-11",3.2581,3.2581,3.1053,3.1053,6126.0],["1999-02-12",3.1053,3.1053,3.1053,3.1053,0.0],["1999-02-16",3.2835,3.3344,3.2835,3.3344,1021.0],["1999-02-17",3.1817,3.2326,3.1817,3.2326,1532.0],["1999-02-18",3.309,3.3344,3.1308,3.2581,6126.0],["1999-02-19",3.2326,3.2326,3.2326,3.2326,766.0],["1999-02-22",3.2326,3.2326,3.2326,3.2326,511.0],["1999-02-23",3.3599,3.3599,3.3599,3.3599,5616.0],["1999-02-24",3.3599,3.3599,3.3599,3.3599,0.0],["1999-02-25",3.3599,3.4108,3.309,3.309,6637.0],["1999-02-26",3.4362,3.4362,3.4362,3.4362,511.0],["1999-03-01",3.4362,3.4362,3.4362,3.4362,0.0],["1999-03-02",3.3853,3.3853,3.3853,3.3853,1021.0],["1999-03-03",3.3853,3.3853,3.3853,3.3853,0.0],["1999-03-04",3.1817,3.309,3.1817,3.309,2042.0],["1999-03-05",3.309,3.309,3.309,3.309,0.0],["1999-03-08",3.2072,3.2072,3.2072,3.2072,511.0],["1999-03-09",3.2072,3.2072,3.2072,3.2072,0.0],["1999-03-10",3.2326,3.2326,3.2326,3.2326,3829.0],["1999-03-11",3.2581,3.2581,3.2581,3.2581,2297.0],["1999-03-12",3.2581,3.3599,3.2581,3.3599,3574.0],["1999-03-15",3.3599,3.3599,3.3599,3.3599,0.0],["1999-03-16",3.2835,3.3344,3.1308,3.1308,11231.0],["1999-03-17",3.1817,3.4108,3.1817,3.309,7913.0],["1999-03-18",3.309,3.309,3.2581,3.2835,5105.0],["1999-03-19",3.2835,3.2835,3.2835,3.2835,0.0],["1999-03-22",3.3344,3.3344,3.3344,3.3344,7658.0],["1999-03-23",3.4108,3.4108,3.4108,3.4108,1532.0],["1999-03-24",3.4108,3.4108,3.4108,3.4108,0.0],["1999-03-25",3.4617,3.4617,3.4617,3.4617,255.0],["1999-03-26",3.4617,3.4617,3.4617,3.4617,0.0],["1999-03-29",3.3599,3.3599,3.1308,3.3344,8168.0],["1999-03-30",3.2581,3.3344,3.2581,3.3344,2808.0],["1999-03-31",3.3344,3.3344,3.3344,3.3344,0.0],["1999-04-01",3.3344,3.3344,3.3344,3.3344,766.0],["1999-04-05",3.3853,3.3853,3.3853,3.3853,3318.0],["1999-04-06",3.3599,3.3599,3.3344,3.3344,3318.0],["1999-04-07",3.309,3.309,3.309,3.309,35225.0],["1999-04-08",3.2581,3.2581,3.2581,3.2581,1021.0],["1999-04-09",3.3599,3.3599,3.3599,3.3599,1276.0],["1999-04-12",3.3599,3.3599,3.3599,3.3599,2553.0],["1999-04-13",3.3599,3.3599,3.3599,3.3599,255.0],["1999-04-14",3.288,3.365,3.288,3.365,1787.0],["1999-04-15",3.288,3.288,3.2366,3.2366,9955.0],["1999-04-16",3.1852,3.2366,3.1852,3.2366,18889.0],["1999-04-19",3.288,3.4678,3.2366,3.2366,19144.0],["1999-04-20",3.2366,3.2366,3.2366,3.2366,0.0],["1999-04-21",3.2109,3.2109,3.2109,3.2109,7658.0],["1999-04-22",3.2366,3.2366,3.2366,3.2366,6892.0],["1999-04-23",3.4164,3.4164,3.4164,3.4164,6126.0],["1999-04-26",3.2366,3.2366,3.2366,3.2366,3063.0],["1999-04-27",3.2109,3.3907,3.2109,3.3907,9189.0],["1999-04-28",3.365,3.3907,3.365,3.365,4850.0],["1999-04-29",3.1852,3.1852,3.1852,3.1852,766.0],["1999-04-30",3.2366,3.365,3.2366,3.365,5616.0],["1999-05-03",3.365,3.365,3.365,3.365,7658.0],["1999-05-04",3.288,3.288,3.288,3.288,2553.0],["1999-05-05",3.288,3.288,3.288,3.288,0.0],["1999-05-06",3.2366,3.288,3.1852,3.1852,7658.0],["1999-05-07",3.3136,3.3136,3.3136,3.3136,511.0],["1999-05-10",3.288,3.288,3.1338,3.288,8934.0],["1999-05-11",3.288,3.288,3.288,3.288,0.0],["1999-05-12",3.288,3.288,3.288,3.288,0.0],["1999-05-13",3.288,3.3136,3.288,3.3136,3318.0],["1999-05-14",3.1826,3.1826,3.1826,3.1826,1216.0],["1999-05-17",3.3445,3.3445,3.3445,3.3445,4619.0],["1999-05-18",3.2366,3.3175,3.2366,3.3175,2917.0],["1999-05-19",3.3714,3.3714,3.2366,3.2366,5834.0],["1999-05-20",3.2366,3.2366,3.2366,3.2366,0.0],["1999-05-21",3.2366,3.2366,3.2366,3.2366,0.0],["1999-05-24",3.2366,3.2366,3.2366,3.2366,729.0],["1999-05-25",3.2366,3.2366,3.2366,3.2366,0.0],["1999-05-26",3.3714,3.3714,3.2501,3.2501,1702.0],["1999-05-27",3.2501,3.2501,3.2501,3.2501,0.0],["1999-05-28",3.1826,3.1826,3.1826,3.1826,2431.0],["1999-06-01",3.3984,3.3984,3.3984,3.3984,3403.0],["1999-06-02",3.2905,3.2905,3.2636,3.2636,1945.0],["1999-06-03",3.2636,3.2636,3.2636,3.2636,0.0],["1999-06-04",3.2636,3.2636,3.2636,3.2636,0.0],["1999-06-07",3.2636,3.2636,3.2636,3.2636,0.0],["1999-06-08",3.2096,3.2905,3.2096,3.2905,1702.0],["1999-06-09",3.2905,3.3445,3.2366,3.3445,6078.0],["1999-06-10",3.3445,3.3445,3.3445,3.3445,0.0],["1999-06-11",3.2366,3.2366,3.1826,3.1826,4133.0],["1999-06-14",3.2905,3.3175,3.2905,3.3175,1702.0],["1999-06-15",3.3445,3.3445,3.2096,3.2096,7779.0],["1999-06-16",3.2366,3.2366,3.2366,3.2366,1459.0],["1999-06-17",3.2366,3.2905,3.2366,3.2905,2674.0],["1999-06-18",3.3445,3.3445,3.3445,3.3445,1216.0],["1999-06-21",3.2096,3.2096,3.1826,3.1826,4376.0],["1999-06-22",3.1557,3.1557,3.1287,3.1287,2431.0],["1999-06-23",3.1287,3.1287,3.1287,3.1287,0.0],["1999-06-24",3.1287,3.1287,3.0748,3.0748,972.0],["1999-06-25",3.0478,3.0748,3.0478,3.0748,3890.0],["1999-06-28",3.0748,3.0748,3.0748,3.0748,0.0],["1999-06-29",3.0748,3.0748,3.0748,3.0748,0.0],["1999-06-30",3.2905,3.2905,3.2905,3.2905,1459.0],["1999-07-01",3.2905,3.2905,3.2905,3.2905,0.0],["1999-07-02",3.2905,3.2905,3.2366,3.2366,486.0],["1999-07-06",3.2905,3.2905,3.2905,3.2905,1459.0],["1999-07-07",3.2905,3.2905,3.2905,3.2905,0.0],["1999-07-08",3.1826,3.2905,3.1826,3.2905,2188.0],["1999-07-09",3.1287,3.1287,3.0748,3.0748,1702.0],["1999-07-12",3.1287,3.1287,3.1287,3.1287,729.0],["1999-07-13",3.3445,3.3445,3.3445,3.3445,486.0],["1999-07-14",3.1851,3.1851,3.1851,3.1851,2431.0],["1999-07-15",3.1851,3.1851,3.1714,3.1714,7293.0],["1999-07-16",3.2123,3.2123,3.2123,3.2123,2431.0],["1999-07-19",3.2123,3.2123,3.2123,3.2123,0.0],["1999-07-20",3.2123,3.2123,3.2123,3.2123,0.0],["1999-07-21",3.1578,3.1578,3.1578,3.1578,2431.0],["1999-07-22",3.1306,3.2667,3.1306,3.2667,7293.0],["1999-07-23",3.1034,3.1034,3.1034,3.1034,2431.0],["1999-07-26",3.0762,3.0762,3.0762,3.0762,1459.0],["1999-07-27",3.1578,3.1578,3.0762,3.0762,6078.0],["1999-07-28",3.0762,3.0762,3.0489,3.0489,3647.0],["1999-07-29",3.0489,3.1034,3.0489,3.1034,4619.0],["1999-07-30",3.0489,3.0625,3.0489,3.0625,9724.0],["1999-08-02",3.2123,3.2123,3.2123,3.2123,243.0],["1999-08-03",3.2123,3.2123,3.1034,3.2123,10453.0],["1999-08-04",3.0489,3.0489,3.0489,3.0489,729.0],["1999-08-05",3.0489,3.0489,3.0489,3.0489,0.0],["1999-08-06",3.0489,3.0489,3.0489,3.0489,0.0],["1999-08-09",3.0489,3.0489,3.0489,3.0489,0.0],["1999-08-10",3.0489,3.0489,3.0489,3.0489,0.0],["1999-08-11",3.0489,3.0489,3.0489,3.0489,7050.0],["1999-08-12",3.0625,3.2123,3.0625,3.2123,5834.0],["1999-08-13",3.1034,3.1034,3.1034,3.1034,243.0],["1999-08-16",3.1034,3.1034,3.1034,3.1034,0.0],["1999-08-17",3.1034,3.1034,3.1034,3.1034,0.0],["1999-08-18",3.2123,3.2395,3.2123,3.2395,8995.0],["1999-08-19",3.2395,3.2395,3.2395,3.2395,0.0],["1999-08-20",3.1578,3.2667,3.1578,3.1851,8265.0],["1999-08-23",3.185,3.185,3.1034,3.1034,1702.0],["1999-08-24",3.0762,3.2123,3.0762,3.2123,1216.0],["1999-08-25",3.0762,3.0762,3.0762,3.0762,2431.0],["1999-08-26",3.0762,3.2123,3.0762,3.2123,3160.0],["1999-08-27",3.0625,3.0625,3.0625,3.0625,3647.0],["1999-08-30",3.0625,3.0625,3.0625,3.0625,0.0],["1999-08-31",3.0625,3.0625,3.0625,3.0625,0.0],["1999-09-01",3.0625,3.0625,3.0625,3.0625,0.0],["1999-09-02",3.0762,3.0762,2.9537,3.0489,15558.0],["1999-09-03",3.1578,3.1578,3.1578,3.1578,5348.0],["1999-09-07",3.0489,3.0489,2.9945,2.9945,8509.0],["1999-09-08",3.0762,3.1578,3.0489,3.0489,3160.0],["1999-09-09",3.1851,3.2123,3.0489,3.0489,8752.0],["1999-09-10",3.0489,3.1034,3.0489,3.1034,14586.0],["1999-09-13",2.9945,3.1578,2.9945,3.1578,8995.0],["1999-09-14",3.1578,3.1578,3.1578,3.1578,243.0],["1999-09-15",3.1034,3.2667,3.1034,3.1034,6078.0],["1999-09-16",3.1034,3.1034,3.1034,3.1034,0.0],["1999-09-17",3.0489,3.1034,3.0489,3.1034,12155.0],["1999-09-20",3.1578,3.1578,2.9945,3.1578,10453.0],["1999-09-21",2.9945,3.1034,2.9945,2.9945,21393.0],["1999-09-22",2.94,2.9945,2.94,2.94,28929.0],["1999-09-23",2.94,2.94,2.94,2.94,0.0],["1999-09-24",2.94,2.94,2.94,2.94,0.0],["1999-09-27",3.1034,3.1034,3.1034,3.1034,243.0],["1999-09-28",3.1034,3.1034,3.1034,3.1034,0.0],["1999-09-29",3.0217,3.0217,2.8856,2.8856,1459.0],["1999-09-30",2.8856,2.8856,2.8856,2.8856,0.0],["1999-10-01",3.0489,3.0489,2.9673,2.9673,1702.0],["1999-10-04",2.8856,2.8856,2.8856,2.8856,2917.0],["1999-10-05",3.0489,3.1306,2.9128,3.1306,6078.0],["1999-10-06",2.94,2.94,2.94,2.94,972.0],["1999-10-07",3.0489,3.0762,2.9673,2.9673,4376.0],["1999-10-08",2.9673,2.9673,2.9673,2.9673,0.0],["1999-10-11",2.9673,2.9673,2.9673,2.9673,0.0],["1999-10-12",3.0489,3.1578,3.0489,3.1578,3160.0],["1999-10-13",2.94,2.94,2.94,2.94,3647.0],["1999-10-14",2.9318,2.9318,2.9318,2.9318,0.0],["1999-10-15",2.9731,2.9731,2.863,2.863,6564.0],["1999-10-18",2.863,2.863,2.863,2.863,0.0],["1999-10-19",3.0832,3.0832,3.0832,3.0832,4376.0],["1999-10-20",2.863,2.8767,2.863,2.8767,972.0],["1999-10-21",2.8767,2.8767,2.8767,2.8767,0.0],["1999-10-22",2.8767,2.8767,2.8767,2.8767,0.0],["1999-10-25",2.8767,2.8767,2.8767,2.8767,0.0],["1999-10-26",2.9731,2.9731,2.9731,2.9731,1945.0],["1999-10-27",3.0281,3.0557,3.0281,3.0557,12155.0],["1999-10-28",3.0557,3.0557,3.0557,3.0557,0.0],["1999-10-29",3.0832,3.1107,3.0832,3.1107,2431.0],["1999-11-01",3.0832,3.0832,3.0832,3.0832,486.0],["1999-11-02",3.0832,3.1383,3.0832,3.1383,5591.0],["1999-11-03",3.097,3.1107,3.097,3.097,8022.0],["1999-11-04",3.1383,3.152,3.097,3.152,7779.0],["1999-11-05",3.1383,3.2484,3.1383,3.2484,4619.0],["1999-11-08",3.1933,3.1933,3.097,3.1107,12884.0],["1999-11-09",3.1383,3.1933,3.1383,3.1658,31603.0],["1999-11-10",3.152,3.152,3.152,3.152,1702.0],["1999-11-11",3.152,3.152,3.152,3.152,1702.0],["1999-11-12",3.1658,3.1658,3.1658,3.1658,1459.0],["1999-11-15",3.1658,3.1658,3.1658,3.1658,243.0],["1999-11-16",3.2208,3.2208,3.1933,3.2071,19448.0],["1999-11-17",3.1933,3.2208,3.1933,3.2208,4133.0],["1999-11-18",3.2759,3.2759,3.2071,3.2071,972.0],["1999-11-19",3.2071,3.2484,3.1933,3.2484,9481.0],["1999-11-22",3.3034,3.3585,3.2208,3.2897,17989.0],["1999-11-23",3.2897,3.2897,3.2897,3.2897,0.0],["1999-11-24",3.2484,3.3585,3.2484,3.3034,20907.0],["1999-11-26",3.3309,3.3309,3.2759,3.2759,10210.0],["1999-11-29",3.2759,3.2759,3.2759,3.2759,0.0],["1999-11-30",3.3034,3.4135,3.3034,3.4135,18962.0],["1999-12-01",3.4961,3.4961,3.2759,3.2897,6564.0],["1999-12-02",3.2897,3.2897,3.2897,3.2897,0.0],["1999-12-03",3.2897,3.2897,3.2897,3.2897,0.0],["1999-12-06",3.2897,3.2897,3.2897,3.2897,0.0],["1999-12-07",3.2484,3.2759,3.2484,3.2759,6807.0],["1999-12-08",3.3034,3.3034,3.3034,3.3034,729.0],["1999-12-09",3.3034,3.3034,3.3034,3.3034,1459.0],["1999-12-10",3.3034,3.3172,3.2759,3.2759,29658.0],["1999-12-13",3.2759,3.2759,3.2759,3.2759,15315.0],["1999-12-14",3.2759,3.2759,3.2759,3.2759,0.0],["1999-12-15",3.2759,3.2759,3.2759,3.2759,0.0],["1999-12-16",3.2759,3.2759,3.2759,3.2759,7293.0],["1999-12-17",3.2759,3.2759,3.2759,3.2759,0.0],["1999-12-20",3.2759,3.2897,3.2759,3.2759,18233.0],["1999-12-21",3.2759,3.2759,3.2759,3.2759,0.0],["1999-12-22",3.2621,3.2621,3.2621,3.2621,4133.0],["1999-12-23",3.2621,3.2621,3.2621,3.2621,0.0],["1999-12-27",3.2621,3.2621,3.2621,3.2621,8265.0],["1999-12-28",3.2621,3.2759,3.2071,3.2071,28686.0],["1999-12-29",3.2208,3.2208,3.2208,3.2208,972.0],["1999-12-30",3.2484,3.3034,3.2208,3.2484,35736.0],["1999-12-31",3.2484,3.7026,3.2484,3.3241,55670.0],["2000-01-03",3.3585,3.3585,3.3585,3.3585,486.0],["2000-01-04",3.3585,3.3585,3.3585,3.3585,972.0],["2000-01-05",3.3034,3.3034,3.3034,3.3034,972.0],["2000-01-06",3.3034,3.3034,3.3034,3.3034,26984.0],["2000-01-07",3.2208,3.2484,3.2208,3.2484,5834.0],["2000-01-10",3.1383,3.1383,3.1383,3.1383,243.0],["2000-01-11",3.1383,3.1933,3.1383,3.1933,2431.0],["2000-01-12",3.1933,3.1933,3.1933,3.1933,243.0],["2000-01-13",3.2267,3.2823,3.2267,3.2823,2188.0],["2000-01-14",3.2823,3.2823,3.2823,3.2823,729.0],["2000-01-18",3.1432,3.1989,3.0598,3.1989,11183.0],["2000-01-19",3.0598,3.0598,3.0598,3.0598,1702.0],["2000-01-20",3.0598,3.0598,3.0598,3.0598,13857.0],["2000-01-21",3.0876,3.0876,3.0876,3.0876,2431.0],["2000-01-24",3.0598,3.0598,3.0598,3.0598,972.0],["2000-01-25",3.0598,3.0598,3.0598,3.0598,0.0],["2000-01-26",3.2267,3.2267,3.1154,3.1154,2674.0],["2000-01-27",3.1154,3.2267,3.1154,3.1154,4133.0],["2000-01-28",3.1989,3.1989,3.1432,3.1432,17017.0],["2000-01-31",3.1154,3.1432,3.0598,3.0876,26255.0],["2000-02-01",3.1432,3.1432,3.1154,3.1154,13614.0],["2000-02-02",3.1154,3.1154,3.1154,3.1154,4862.0],["2000-02-03",3.0876,3.1154,3.0876,3.1154,9967.0],["2000-02-04",3.1154,3.1154,3.1154,3.1154,243.0],["2000-02-07",3.2267,3.2267,3.1432,3.1432,9481.0],["2000-02-08",3.2267,3.2267,3.1432,3.1432,11426.0],["2000-02-09",3.1432,3.1571,3.1432,3.1571,19934.0],["2000-02-10",3.1432,3.2545,3.1432,3.1711,63449.0],["2000-02-11",3.1711,3.1711,3.1711,3.1711,0.0],["2000-02-14",3.1711,3.1711,3.1711,3.1711,0.0],["2000-02-15",3.1571,3.1711,3.1571,3.1711,29658.0],["2000-02-16",3.2545,3.2545,3.1571,3.1571,4862.0],["2000-02-17",3.1571,3.1711,3.1293,3.1711,3160.0],["2000-02-18",3.1711,3.1711,3.1711,3.1711,0.0],["2000-02-22",3.1711,3.1711,3.1711,3.1711,10940.0],["2000-02-23",3.1711,3.1711,3.1711,3.1711,0.0],["2000-02-24",3.1711,3.1711,3.1711,3.1711,0.0],["2000-02-25",3.1571,3.1711,3.1571,3.1711,3647.0],["2000-02-28",3.1711,3.1711,3.1711,3.1711,0.0],["2000-02-29",3.1711,3.185,3.1293,3.1711,38410.0],["2000-03-01",3.1711,3.1711,3.1711,3.1711,0.0],["2000-03-02",3.2267,3.2267,3.2267,3.2267,243.0],["2000-03-03",3.1711,3.185,3.1711,3.185,10210.0],["2000-03-06",3.185,3.185,3.185,3.185,0.0],["2000-03-07",3.1711,3.1711,3.1711,3.1711,34763.0],["2000-03-08",3.1711,3.1711,3.1711,3.1711,7536.0],["2000-03-09",3.185,3.185,3.1154,3.1154,31846.0],["2000-03-10",3.1711,3.1711,3.1293,3.1293,10210.0],["2000-03-13",3.1293,3.1293,3.1293,3.1293,486.0],["2000-03-14",3.1293,3.1293,3.1293,3.1293,0.0],["2000-03-15",3.1711,3.1711,3.1432,3.1432,3403.0],["2000-03-16",3.1432,3.1432,3.1432,3.1432,0.0],["2000-03-17",3.1711,3.1711,3.1711,3.1711,2188.0],["2000-03-20",3.2128,3.2545,3.2128,3.2545,151938.0],["2000-03-21",3.2823,3.3101,3.2823,3.3101,1702.0],["2000-03-22",3.338,3.4353,3.3101,3.4353,8995.0],["2000-03-23",3.4353,3.5049,3.3936,3.5049,5348.0],["2000-03-24",3.5327,3.5605,3.5327,3.5605,1702.0],["2000-03-27",3.5327,3.5605,3.5327,3.5605,3160.0],["2000-03-28",3.5605,3.6161,3.5327,3.5327,83384.0],["2000-03-29",3.5605,3.5605,3.5605,3.5605,2431.0],["2000-03-30",3.5605,3.7274,3.5605,3.7274,14343.0],["2000-03-31",3.7274,4.0055,3.7274,3.8108,11183.0],["2000-04-03",3.8665,3.8665,3.8665,3.8665,1702.0],["2000-04-04",3.8665,3.8665,3.783,3.783,2431.0],["2000-04-05",3.783,3.783,3.783,3.783,0.0],["2000-04-06",3.7274,3.7274,3.7274,3.7274,5591.0],["2000-04-07",3.7274,3.7413,3.7274,3.7413,21879.0],["2000-04-10",3.7274,3.7274,3.6717,3.6717,3403.0],["2000-04-11",3.6717,3.6857,3.6161,3.63,26255.0],["2000-04-12",3.5605,3.5605,3.5605,3.5605,1459.0],["2000-04-13",3.5327,3.5327,3.5049,3.5049,37194.0],["2000-04-14",3.5386,3.5526,3.4824,3.4824,16288.0],["2000-04-17",3.4824,3.4824,3.4824,3.4824,1459.0],["2000-04-18",3.5105,3.5105,3.5105,3.5105,1216.0],["2000-04-19",3.5947,3.679,3.5105,3.5105,5105.0],["2000-04-20",3.5105,3.5105,3.5105,3.5105,1216.0],["2000-04-24",3.5105,3.5105,3.5105,3.5105,0.0],["2000-04-25",3.5105,3.6228,3.5105,3.6228,6321.0],["2000-04-26",3.6228,3.6228,3.6228,3.6228,729.0],["2000-04-27",3.5105,3.5386,3.4824,3.5386,16531.0],["2000-04-28",3.4824,3.4964,3.4824,3.4964,11912.0],["2000-05-01",3.4964,3.4964,3.4964,3.4964,0.0],["2000-05-02",3.5105,3.5105,3.4262,3.4262,1459.0],["2000-05-03",3.4262,3.4262,3.4262,3.4262,486.0],["2000-05-04",3.4262,3.4262,3.4262,3.4262,4862.0],["2000-05-05",3.4262,3.4262,3.4262,3.4262,13371.0],["2000-05-08",3.4262,3.4262,3.4262,3.4262,0.0],["2000-05-09",3.4262,3.4262,3.4262,3.4262,1216.0],["2000-05-10",3.4262,3.4262,3.4262,3.4262,6564.0],["2000-05-11",3.4824,3.4824,3.4824,3.4824,5348.0],["2000-05-12",3.4262,3.4262,3.4262,3.4262,15802.0],["2000-05-15",3.4262,3.4262,3.4262,3.4262,0.0],["2000-05-16",3.4262,3.4543,3.4262,3.4262,5591.0],["2000-05-17",3.4262,3.4262,3.4262,3.4262,486.0],["2000-05-18",3.4262,3.4262,3.4262,3.4262,0.0],["2000-05-19",3.4262,3.4262,3.4262,3.4262,1945.0],["2000-05-22",3.4262,3.4262,3.4262,3.4262,0.0],["2000-05-23",3.4262,3.4262,3.4262,3.4262,0.0],["2000-05-24",3.4262,3.4262,3.4262,3.4262,0.0],["2000-05-25",3.4262,3.4262,3.4262,3.4262,0.0],["2000-05-26",3.4262,3.4262,3.4262,3.4262,0.0],["2000-05-30",3.4543,3.4964,3.4543,3.4964,20177.0],["2000-05-31",3.4824,3.4824,3.4824,3.4824,3403.0],["2000-06-01",3.5105,3.5105,3.5105,3.5105,2431.0],["2000-06-02",3.5386,3.5386,3.5386,3.5386,3647.0],["2000-06-05",3.5386,3.5386,3.5386,3.5386,243.0],["2000-06-06",3.5245,3.5245,3.5245,3.5245,2431.0],["2000-06-07",3.4824,3.4824,3.4824,3.4824,3403.0],["2000-06-08",3.4824,3.5105,3.4824,3.5105,2674.0],["2000-06-09",3.4964,3.5105,3.4964,3.5105,2188.0],["2000-06-12",3.4964,3.4964,3.4964,3.4964,1945.0],["2000-06-13",3.5105,3.5386,3.5105,3.5386,14100.0],["2000-06-14",3.4964,3.4964,3.4964,3.4964,1216.0],["2000-06-15",3.4964,3.4964,3.4964,3.4964,486.0],["2000-06-16",3.5386,3.5526,3.5386,3.5526,3890.0],["2000-06-19",3.5526,3.5526,3.5526,3.5526,0.0],["2000-06-20",3.5526,3.5526,3.5526,3.5526,0.0],["2000-06-21",3.5526,3.5526,3.5526,3.5526,0.0],["2000-06-22",3.5386,3.5386,3.5105,3.5105,16288.0],["2000-06-23",3.5105,3.5105,3.5105,3.5105,0.0],["2000-06-26",3.5105,3.5526,3.5105,3.5526,13127.0],["2000-06-27",3.5947,3.7071,3.5947,3.7071,7779.0],["2000-06-28",3.7071,3.7211,3.7071,3.7211,13371.0],["2000-06-29",3.7351,4.0441,3.7351,4.0441,20177.0],["2000-06-30",4.0441,4.8866,4.0441,4.8866,37194.0],["2000-07-03",4.6057,4.6057,4.1564,4.2687,8995.0],["2000-07-05",4.3249,4.5777,4.1845,4.1845,20664.0],["2000-07-06",4.353,4.353,4.2406,4.2406,972.0],["2000-07-07",4.2406,4.2406,4.2406,4.2406,0.0],["2000-07-10",4.2406,4.2406,4.2406,4.2406,0.0],["2000-07-11",4.2126,4.3249,3.9879,3.9879,18233.0],["2000-07-12",3.9317,3.9317,3.9036,3.9036,2431.0],["2000-07-13",3.9036,3.9036,3.9036,3.9036,0.0],["2000-07-14",3.8951,3.8951,3.8951,3.8951,0.0],["2000-07-17",4.0226,4.0226,3.711,3.796,35736.0],["2000-07-18",3.796,3.796,3.796,3.796,0.0],["2000-07-19",3.796,3.796,3.796,3.796,0.0],["2000-07-20",3.796,3.796,3.796,3.796,0.0],["2000-07-21",3.7393,3.796,3.7393,3.796,486.0],["2000-07-24",3.796,3.796,3.796,3.796,486.0],["2000-07-25",3.796,3.796,3.796,3.796,729.0],["2000-07-26",3.7393,3.7393,3.7393,3.7393,1216.0],["2000-07-27",3.7393,3.7393,3.7393,3.7393,0.0],["2000-07-28",3.7393,3.7393,3.2578,3.4844,19934.0],["2000-07-31",3.2861,3.4844,3.2861,3.3427,4619.0],["2000-08-01",3.4277,3.4277,3.4277,3.4277,729.0],["2000-08-02",3.3994,3.541,3.3711,3.541,13127.0],["2000-08-03",3.4844,3.4844,3.3427,3.3427,15315.0],["2000-08-04",3.3427,3.3427,3.3427,3.3427,2431.0],["2000-08-07",3.3427,3.3427,3.3427,3.3427,243.0],["2000-08-08",3.3711,3.3711,3.3711,3.3711,972.0],["2000-08-09",3.3711,3.3711,3.3711,3.3711,0.0],["2000-08-10",3.3994,3.3994,3.3994,3.3994,1459.0],["2000-08-11",3.3994,3.3994,3.3994,3.3994,0.0],["2000-08-14",3.3711,3.3711,3.3711,3.3711,2431.0],["2000-08-15",3.3711,3.3711,3.3711,3.3711,3160.0],["2000-08-16",3.3711,3.3711,3.3711,3.3711,0.0],["2000-08-17",3.3711,3.3711,3.3427,3.3711,972.0],["2000-08-18",3.3994,3.3994,3.0595,3.0878,18719.0],["2000-08-21",3.1161,3.1161,3.1161,3.1161,486.0],["2000-08-22",3.1161,3.1161,3.1161,3.1161,0.0],["2000-08-23",3.2294,3.2294,3.1161,3.1161,8995.0],["2000-08-24",3.1161,3.1161,3.1161,3.1161,0.0],["2000-08-25",3.0878,3.1161,3.0878,3.1161,729.0],["2000-08-28",3.1161,3.1161,3.1161,3.1161,0.0],["2000-08-29",3.1728,3.1728,3.1161,3.1161,972.0],["2000-08-30",3.1161,3.1161,3.1161,3.1161,0.0],["2000-08-31",3.0878,3.1444,3.0878,3.1444,729.0],["2000-09-01",3.1444,3.1444,3.1444,3.1444,0.0],["2000-09-05",3.0028,3.0028,3.0028,3.0028,1216.0],["2000-09-06",3.0028,3.0028,3.0028,3.0028,0.0],["2000-09-07",3.0878,3.0878,3.0878,3.0878,1702.0],["2000-09-08",3.0878,3.0878,3.0878,3.0878,0.0],["2000-09-11",3.0878,3.0878,3.0878,3.0878,0.0],["2000-09-12",3.0878,3.0878,3.0878,3.0878,0.0],["2000-09-13",3.0878,3.0878,3.0878,3.0878,0.0],["2000-09-14",3.2294,3.2294,2.7195,2.9461,24796.0],["2000-09-15",3.0595,3.1161,3.0595,3.1161,2917.0],["2000-09-18",3.0311,3.0311,3.0028,3.0028,2431.0],["2000-09-19",3.0028,3.0028,3.0028,3.0028,0.0],["2000-09-20",3.0311,3.0311,3.0311,3.0311,972.0],["2000-09-21",3.1728,3.1728,2.8328,2.8328,4619.0],["2000-09-22",3.0311,3.0311,3.0311,3.0311,1945.0],["2000-09-25",3.0311,3.1161,2.7195,3.1161,21150.0],["2000-09-26",3.1161,3.2578,3.0595,3.2578,30631.0],["2000-09-27",3.2578,3.2578,3.2578,3.2578,0.0],["2000-09-28",3.3711,3.4419,3.3711,3.3994,39869.0],["2000-09-29",3.4277,4.5892,3.4277,4.2492,157287.0],["2000-10-02",3.9093,3.9093,3.5694,3.796,6564.0],["2000-10-03",3.796,4.0226,3.796,4.0226,6321.0],["2000-10-04",4.0793,4.1359,4.0226,4.1359,5348.0],["2000-10-05",4.0226,4.0226,4.0226,4.0226,486.0],["2000-10-06",3.966,3.966,3.966,3.966,1459.0],["2000-10-09",3.8526,3.8526,3.8526,3.8526,3647.0],["2000-10-10",4.0793,4.1076,4.0793,4.1076,4376.0],["2000-10-11",4.1076,4.1076,4.1076,4.1076,0.0],["2000-10-12",4.0793,4.0793,3.626,4.0226,7536.0],["2000-10-13",4.0226,4.0793,4.0226,4.0793,1945.0],["2000-10-16",4.0707,4.0707,4.0707,4.0707,0.0],["2000-10-17",4.0564,4.0564,4.0564,4.0564,972.0],["2000-10-18",4.0564,4.0564,4.0564,4.0564,0.0],["2000-10-19",3.8565,3.8565,3.8565,3.8565,14586.0],["2000-10-20",3.8279,3.8279,3.8279,3.8279,3403.0],["2000-10-23",3.885,3.885,3.8279,3.8279,5834.0],["2000-10-24",3.8279,3.8279,3.5994,3.5994,4619.0],["2000-10-25",3.885,3.885,3.885,3.885,3160.0],["2000-10-26",3.7136,3.7136,3.7136,3.7136,486.0],["2000-10-27",3.7708,3.7708,3.7708,3.7708,6078.0],["2000-10-30",3.5994,3.6565,3.5422,3.6565,4619.0],["2000-10-31",3.6565,3.6565,3.6565,3.6565,0.0],["2000-11-01",3.6565,3.6565,3.6565,3.6565,0.0],["2000-11-02",3.6565,3.6565,3.6565,3.6565,0.0],["2000-11-03",3.6565,3.6565,3.6565,3.6565,0.0],["2000-11-06",3.6565,3.6565,3.6565,3.6565,10210.0],["2000-11-07",3.7708,3.7708,3.7708,3.7708,972.0],["2000-11-08",3.5708,3.5708,3.5137,3.5137,5591.0],["2000-11-09",3.5137,3.5137,3.5137,3.5137,0.0],["2000-11-10",3.6565,3.6565,3.6565,3.6565,486.0],["2000-11-13",3.5422,3.8279,3.5422,3.8279,1459.0],["2000-11-14",3.5422,3.5994,3.5422,3.5994,1945.0],["2000-11-15",3.5994,3.5994,3.5994,3.5994,0.0],["2000-11-16",3.6565,3.6565,3.6565,3.6565,243.0],["2000-11-17",3.6565,3.6565,3.6565,3.6565,0.0],["2000-11-20",3.5422,3.5422,3.4851,3.4851,5105.0],["2000-11-21",3.428,3.428,3.428,3.428,486.0],["2000-11-22",3.428,3.428,3.428,3.428,0.0],["2000-11-24",3.428,3.428,3.428,3.428,0.0],["2000-11-27",3.428,3.428,3.428,3.428,0.0],["2000-11-28",3.428,3.5994,3.3708,3.5994,5105.0],["2000-11-29",3.3708,3.3708,3.3708,3.3708,243.0],["2000-11-30",3.3708,3.3708,3.3708,3.3708,0.0],["2000-12-01",3.3708,3.3708,3.3708,3.3708,0.0],["2000-12-04",3.3708,3.3708,3.3708,3.3708,1702.0],["2000-12-05",3.3708,3.3708,3.3708,3.3708,0.0],["2000-12-06",3.5422,3.5422,3.3137,3.3708,20907.0],["2000-12-07",3.4565,3.4565,3.4565,3.4565,972.0],["2000-12-08",3.4565,3.4565,3.4565,3.4565,0.0],["2000-12-11",3.4565,3.4565,3.4565,3.4565,0.0],["2000-12-12",3.3994,3.5137,3.3137,3.5137,1945.0],["2000-12-13",3.3708,3.3708,3.3708,3.3708,972.0],["2000-12-14",3.6363,3.7085,3.5498,3.7085,20664.0],["2000-12-15",3.7085,3.7085,3.7085,3.7085,0.0],["2000-12-18",3.7085,3.7085,3.7085,3.7085,0.0],["2000-12-19",3.7518,3.8095,3.7518,3.8095,7779.0],["2000-12-20",3.8384,3.8961,3.8384,3.8961,4133.0],["2000-12-21",3.8961,3.8961,3.8961,3.8961,0.0],["2000-12-22",3.9249,3.9827,3.9249,3.9249,2188.0],["2000-12-26",3.9249,3.9249,3.9249,3.9249,1216.0],["2000-12-27",3.9249,4.2424,3.9249,4.2424,15802.0],["2000-12-28",4.2568,4.5021,4.1847,4.2713,141242.0],["2000-12-29",4.4733,4.9783,4.4733,4.9062,170414.0],["2001-01-02",4.5887,5.0216,4.5599,4.5599,8509.0],["2001-01-03",4.5599,4.6176,4.5021,4.5021,19691.0],["2001-01-04",4.531,4.531,4.531,4.531,1945.0],["2001-01-05",4.531,4.531,4.5021,4.5021,17503.0],["2001-01-08",4.5021,4.5021,4.4733,4.4733,5348.0],["2001-01-09",4.5021,4.5021,4.2135,4.2713,6564.0],["2001-01-10",4.2424,4.2424,4.2424,4.2424,1459.0],["2001-01-11",4.2424,4.2424,4.1558,4.1558,22122.0],["2001-01-12",4.1558,4.1558,4.1558,4.1558,7536.0],["2001-01-16",4.127,4.127,4.0404,4.0404,1702.0],["2001-01-17",4.0404,4.0404,4.0404,4.0404,0.0],["2001-01-18",4.0404,4.0404,3.9827,3.9827,2674.0],["2001-01-19",3.9827,4.0404,3.9827,4.0404,5105.0],["2001-01-22",4.0404,4.0404,4.0404,4.0404,0.0],["2001-01-23",4.0692,4.1558,4.0692,4.1558,2188.0],["2001-01-24",4.0692,4.0692,4.0115,4.0692,5591.0],["2001-01-25",4.0115,4.0115,4.0115,4.0115,243.0],["2001-01-26",3.9827,3.9827,3.9827,3.9827,1945.0],["2001-01-29",4.0115,4.0404,4.0115,4.0404,1459.0],["2001-01-30",4.0981,4.0981,4.0981,4.0981,243.0],["2001-01-31",4.0981,4.2424,4.0981,4.2424,2674.0],["2001-02-01",4.0981,4.0981,4.0981,4.0981,9724.0],["2001-02-02",4.2135,4.2135,4.0981,4.0981,9724.0],["2001-02-05",4.0981,4.0981,4.0404,4.0404,7779.0],["2001-02-06",4.0404,4.0404,4.0404,4.0404,0.0],["2001-02-07",4.1125,4.2135,4.0981,4.2135,12155.0],["2001-02-08",4.1847,4.1847,4.1847,4.1847,2431.0],["2001-02-09",4.1558,4.1558,4.1558,4.1558,1702.0],["2001-02-12",4.1558,4.1558,4.1558,4.1558,1216.0],["2001-02-13",4.1558,4.1558,4.1558,4.1558,0.0],["2001-02-14",4.1558,4.1558,4.1558,4.1558,243.0],["2001-02-15",4.2135,4.228,4.2135,4.228,7293.0],["2001-02-16",4.2713,4.2713,4.2424,4.2713,972.0],["2001-02-20",4.2713,4.2713,4.2713,4.2713,0.0],["2001-02-21",4.2713,4.2713,4.2713,4.2713,486.0],["2001-02-22",4.2713,4.2713,4.2713,4.2713,1216.0],["2001-02-23",4.2713,4.2713,4.2713,4.2713,0.0],["2001-02-26",4.2713,4.2713,4.2713,4.2713,0.0],["2001-02-27",4.2424,4.2424,4.2424,4.2424,5348.0],["2001-02-28",4.2424,4.2713,4.2424,4.2713,3160.0],["2001-03-01",4.2424,4.2424,4.2424,4.2424,729.0],["2001-03-02",4.2424,4.2424,4.2424,4.2424,729.0],["2001-03-05",4.2424,4.2424,4.2424,4.2424,2431.0],["2001-03-06",4.2713,4.2713,4.2713,4.2713,1459.0],["2001-03-07",4.2713,4.2713,4.2713,4.2713,0.0],["2001-03-08",4.2713,4.2713,4.2713,4.2713,0.0],["2001-03-09",4.2424,4.2424,4.0981,4.0981,12884.0],["2001-03-12",4.0981,4.2713,4.0981,4.1558,13127.0],["2001-03-13",4.1558,4.1558,4.1558,4.1558,0.0],["2001-03-14",4.2135,4.2135,4.2135,4.2135,486.0],["2001-03-15",4.2713,4.2713,4.2713,4.2713,2674.0],["2001-03-16",4.2135,4.2713,4.0981,4.2713,7536.0],["2001-03-19",4.3867,4.3867,4.3867,4.3867,2431.0],["2001-03-20",4.2135,4.2135,4.2135,4.2135,1459.0],["2001-03-21",4.1847,4.1847,4.1847,4.1847,486.0],["2001-03-22",4.2713,4.2713,4.1847,4.1847,1459.0],["2001-03-23",4.1847,4.1991,4.1125,4.1125,6807.0],["2001-03-26",4.1125,4.1125,4.1125,4.1125,0.0],["2001-03-27",4.3001,4.3001,4.3001,4.3001,1216.0],["2001-03-28",4.3578,4.5021,4.3578,4.5021,11426.0],["2001-03-29",4.5021,4.8196,4.5021,4.733,18962.0],["2001-03-30",4.733,4.935,4.6176,4.8629,118147.0],["2001-04-02",4.8485,4.8485,4.4733,4.4733,11669.0],["2001-04-03",4.4733,4.4733,4.4733,4.4733,0.0],["2001-04-04",4.4444,4.4444,4.4444,4.4444,3647.0],["2001-04-05",4.4444,4.4444,4.4444,4.4444,0.0],["2001-04-06",4.5887,4.733,4.5887,4.733,1945.0],["2001-04-09",4.5899,4.5899,4.5899,4.5899,1702.0],["2001-04-10",4.5899,4.5899,4.5899,4.5899,0.0],["2001-04-11",4.5899,4.5899,4.5899,4.5899,0.0],["2001-04-12",4.5899,4.5899,4.5899,4.5899,0.0],["2001-04-16",4.5899,4.5899,4.5899,4.5899,0.0],["2001-04-17",4.6248,4.6248,4.42,4.4433,6807.0],["2001-04-18",4.4433,4.769,4.4433,4.769,1459.0],["2001-04-19",4.327,4.6527,4.327,4.6527,972.0],["2001-04-20",4.6527,4.6527,4.6527,4.6527,243.0],["2001-04-23",4.6527,4.6527,4.6527,4.6527,0.0],["2001-04-24",4.6527,4.6527,4.6527,4.6527,0.0],["2001-04-25",4.6527,4.6527,4.3037,4.3037,9238.0],["2001-04-26",4.1874,4.1874,4.1874,4.1874,729.0],["2001-04-27",4.1293,4.1874,4.1293,4.1874,1702.0],["2001-04-30",4.1293,4.1293,4.0129,4.0129,3160.0],["2001-05-01",4.0129,4.0129,4.0129,4.0129,0.0],["2001-05-02",4.0129,4.0129,4.0129,4.0129,0.0],["2001-05-03",4.0711,4.0711,4.0711,4.0711,243.0],["2001-05-04",3.9548,3.9548,3.7221,3.8501,14586.0],["2001-05-07",3.8478,3.8966,3.8385,3.8966,9238.0],["2001-05-08",3.9548,4.1874,3.9548,4.1293,13127.0],["2001-05-09",4.0711,4.1874,4.0711,4.1874,1702.0],["2001-05-10",4.1874,4.1874,4.1874,4.1874,0.0],["2001-05-11",4.1874,4.1874,4.1874,4.1874,0.0],["2001-05-14",4.3037,4.3037,4.3037,4.3037,2431.0],["2001-05-15",4.3037,4.3037,4.3037,4.3037,0.0],["2001-05-16",4.304,4.304,4.304,4.304,0.0],["2001-05-17",4.304,4.304,4.304,4.304,0.0],["2001-05-18",4.304,4.304,4.304,4.304,0.0],["2001-05-21",4.304,4.304,4.304,4.304,0.0],["2001-05-22",4.3968,4.3968,4.3821,4.3821,9029.0],["2001-05-23",4.3821,4.3821,4.3821,4.3821,0.0],["2001-05-24",4.3821,4.3821,4.3821,4.3821,0.0],["2001-05-25",4.3821,4.3821,4.3821,4.3821,0.0],["2001-05-29",4.2136,4.3724,4.1892,4.1892,3473.0],["2001-05-30",4.1867,4.2136,4.1525,4.2136,4862.0],["2001-05-31",4.2136,4.2136,4.2136,4.2136,463.0],["2001-06-01",4.2136,4.3357,4.2136,4.3357,9493.0],["2001-06-04",4.3357,4.3357,3.9815,4.2136,31950.0],["2001-06-05",4.1525,4.2258,4.1525,4.1525,5094.0],["2001-06-06",4.2258,4.2258,4.2014,4.2014,4631.0],["2001-06-07",4.2014,4.2747,4.1525,4.2747,5788.0],["2001-06-08",4.3357,4.3357,4.1525,4.1525,14355.0],["2001-06-11",4.2747,4.2747,4.2747,4.2747,2315.0],["2001-06-12",4.2014,4.4579,4.2014,4.4579,30330.0],["2001-06-13",4.5189,4.8853,4.4579,4.8853,9029.0],["2001-06-14",4.4701,4.9586,4.4701,4.9586,25005.0],["2001-06-15",5.0074,5.0074,4.7632,4.8242,36581.0],["2001-06-18",4.7632,5.1418,4.7632,5.1418,41443.0],["2001-06-19",5.1296,5.2517,5.0685,5.0685,48157.0],["2001-06-20",5.0685,5.1906,5.0563,5.1442,28015.0],["2001-06-21",5.1052,5.2884,4.9097,5.2004,33340.0],["2001-06-22",5.2639,5.325,5.2151,5.2151,6020.0],["2001-06-25",5.2517,5.2517,4.8853,5.1906,10419.0],["2001-06-26",5.1906,5.5204,5.1906,5.3616,21995.0],["2001-06-27",5.3983,5.3983,5.1906,5.3738,2778.0],["2001-06-28",5.2517,5.4471,5.2517,5.4447,11113.0],["2001-06-29",5.5326,5.5571,5.3006,5.4105,52093.0],["2001-07-02",5.4105,5.4105,5.1296,5.1906,10187.0],["2001-07-03",5.1907,5.1907,5.0563,5.0563,3704.0],["2001-07-05",5.1906,5.1906,4.7632,4.7632,12039.0],["2001-07-06",4.751,4.751,4.751,4.751,232.0],["2001-07-09",4.7632,4.7632,4.7021,4.7021,926.0],["2001-07-10",4.8853,4.8853,4.8853,4.8853,463.0],["2001-07-11",4.8853,4.8853,4.8853,4.8853,0.0],["2001-07-12",4.8853,4.8853,4.8853,4.8853,0.0],["2001-07-13",4.8853,4.8853,4.8853,4.8853,0.0],["2001-07-16",4.75,4.75,4.6909,4.6909,1621.0],["2001-07-17",4.6884,4.7992,4.6392,4.7992,3473.0],["2001-07-18",4.8238,4.8238,4.8238,4.8238,232.0],["2001-07-19",4.8238,4.8238,4.8238,4.8238,0.0],["2001-07-20",4.7992,4.8361,4.7992,4.8361,1852.0],["2001-07-23",4.8361,4.8361,4.8361,4.8361,0.0],["2001-07-24",4.8361,4.8361,4.8361,4.8361,0.0],["2001-07-25",4.8386,4.8386,4.6392,4.6392,12039.0],["2001-07-26",4.6392,4.6392,4.6392,4.6392,0.0],["2001-07-27",4.7376,4.7376,4.7376,4.7376,695.0],["2001-07-30",4.7376,4.7376,4.7376,4.7376,0.0],["2001-07-31",4.8115,4.8115,4.8115,4.8115,232.0],["2001-08-01",4.8115,4.8115,4.8115,4.8115,0.0],["2001-08-02",4.8238,4.8238,4.7746,4.7746,695.0],["2001-08-03",4.6146,4.6146,4.6146,4.6146,926.0],["2001-08-06",4.6146,4.6146,4.5531,4.5531,926.0],["2001-08-07",4.5161,4.5161,4.43,4.43,1158.0],["2001-08-08",4.43,4.43,4.43,4.43,0.0],["2001-08-09",4.4054,4.4054,4.4054,4.4054,232.0],["2001-08-10",4.3931,4.3931,4.3931,4.3931,232.0],["2001-08-13",4.3931,4.43,4.3931,4.3931,3241.0],["2001-08-14",4.5285,4.6638,4.5285,4.5408,8103.0],["2001-08-15",4.5654,4.5654,4.5654,4.5654,232.0],["2001-08-16",4.5654,4.5654,4.5654,4.5654,0.0],["2001-08-17",4.6638,4.6638,4.6638,4.6638,232.0],["2001-08-20",4.6638,4.6638,4.6638,4.6638,0.0],["2001-08-21",4.4915,4.6761,4.3562,4.6146,6714.0],["2001-08-22",4.5531,4.5531,4.43,4.5531,2315.0],["2001-08-23",4.43,4.6761,3.101,4.3931,45610.0],["2001-08-24",4.5555,4.6786,4.5531,4.5531,9029.0],["2001-08-27",4.6761,4.7992,4.59,4.59,9724.0],["2001-08-28",4.59,4.59,4.59,4.59,0.0],["2001-08-29",4.75,4.75,4.4792,4.4792,1389.0],["2001-08-30",4.4792,4.4792,4.4792,4.4792,0.0],["2001-08-31",4.4792,4.4792,4.4792,4.4792,0.0],["2001-09-04",4.4915,4.4915,4.4915,4.4915,232.0],["2001-09-05",4.6761,4.6761,4.6761,4.6761,2084.0],["2001-09-06",4.6761,4.8238,4.4423,4.4423,13660.0],["2001-09-07",4.4423,4.4423,4.4423,4.4423,0.0],["2001-09-10",4.4595,4.4595,4.307,4.3316,10650.0],["2001-09-17",4.43,4.5654,4.43,4.43,1852.0],["2001-09-18",4.3562,4.3685,4.3316,4.3685,6483.0],["2001-09-19",4.4472,4.4472,4.4472,4.4472,463.0],["2001-09-20",4.6146,4.7524,4.6146,4.6146,4631.0],["2001-09-21",4.6146,4.873,4.43,4.7992,14818.0],["2001-09-24",4.8361,4.8361,4.7623,4.7623,3473.0],["2001-09-25",4.7057,5.0453,4.7057,5.0207,21763.0],["2001-09-26",4.9222,5.2545,4.9222,5.2545,24079.0],["2001-09-27",4.9222,5.1683,4.8976,4.8976,2315.0],["2001-09-28",5.0822,5.1683,4.7992,4.9838,56492.0],["2001-10-01",4.8484,4.8484,4.5777,4.5777,3704.0],["2001-10-02",4.5777,4.5777,4.5777,4.5777,0.0],["2001-10-03",4.8853,4.8976,4.8853,4.8976,2547.0],["2001-10-04",4.8976,4.8976,4.8976,4.8976,0.0],["2001-10-05",4.8976,4.8976,4.8976,4.8976,0.0],["2001-10-08",4.8976,4.8976,4.8976,4.8976,0.0],["2001-10-09",4.8976,4.8976,4.8976,4.8976,0.0],["2001-10-10",4.9838,4.9838,4.9838,4.9838,232.0],["2001-10-11",4.9222,4.9222,4.9222,4.9222,3010.0],["2001-10-12",4.7992,4.8976,4.7992,4.8976,2778.0],["2001-10-15",4.8976,4.8976,4.8976,4.8976,0.0],["2001-10-16",4.91,4.9596,4.91,4.9596,463.0],["2001-10-17",4.7364,4.8356,4.7364,4.8356,926.0],["2001-10-18",4.8232,4.8232,4.7364,4.7364,2547.0],["2001-10-19",4.7364,4.7364,4.6124,4.6124,695.0],["2001-10-22",4.6124,4.6124,4.4885,4.4885,1158.0],["2001-10-23",4.4885,4.4885,4.4885,4.4885,0.0],["2001-10-24",4.4885,4.4885,4.3645,4.4637,3241.0],["2001-10-25",4.6496,4.8976,4.4215,4.4463,15975.0],["2001-10-26",4.5257,4.7067,4.5257,4.7067,463.0],["2001-10-29",4.5257,4.5257,4.3149,4.3149,1158.0],["2001-10-30",4.4637,4.4637,4.4637,4.4637,4399.0],["2001-10-31",4.3645,4.3645,4.3645,4.3645,232.0],["2001-11-01",4.3645,4.3645,4.3645,4.3645,0.0],["2001-11-02",4.5505,4.5505,4.4637,4.4637,926.0],["2001-11-05",4.5133,4.5133,4.5133,4.5133,1158.0],["2001-11-06",4.4637,4.4637,4.4637,4.4637,232.0],["2001-11-07",4.4637,4.4637,4.4637,4.4637,0.0],["2001-11-08",4.4637,4.4637,4.4637,4.4637,0.0],["2001-11-09",4.4637,4.4637,4.4637,4.4637,0.0],["2001-11-12",4.4637,4.4637,4.4637,4.4637,0.0],["2001-11-13",4.5876,4.7116,4.5876,4.7116,1852.0],["2001-11-14",4.5777,4.7364,4.5777,4.6496,5788.0],["2001-11-15",4.7116,4.7116,4.7116,4.7116,2084.0],["2001-11-16",4.6496,4.6496,4.6496,4.6496,3010.0],["2001-11-19",4.7116,4.7736,4.5505,4.6496,9956.0],["2001-11-20",4.6496,4.6496,4.6496,4.6496,0.0],["2001-11-21",4.6496,4.6496,4.5257,4.6496,13660.0],["2001-11-23",4.7116,4.7116,4.7116,4.7116,2315.0],["2001-11-26",4.6496,4.7116,4.6496,4.7116,5325.0],["2001-11-27",4.7364,4.7364,4.7364,4.7364,232.0],["2001-11-28",4.7364,4.7364,4.7364,4.7364,0.0],["2001-11-29",4.7612,4.7736,4.3793,4.4513,17364.0],["2001-11-30",4.4265,4.4637,4.3645,4.3793,16438.0],["2001-12-03",4.4909,4.5133,4.4413,4.4413,6946.0],["2001-12-04",4.4389,4.4934,4.3521,4.4934,16438.0],["2001-12-05",4.5529,4.6868,4.5529,4.6868,3010.0],["2001-12-06",4.6868,4.6868,4.6868,4.6868,232.0],["2001-12-07",4.6868,4.6868,4.6868,4.6868,0.0],["2001-12-10",4.6496,4.724,4.5876,4.5876,6946.0],["2001-12-11",4.5876,4.5876,4.5876,4.5876,0.0],["2001-12-12",4.6496,4.6868,4.5876,4.6868,4631.0],["2001-12-13",4.7736,4.7736,4.7736,4.7736,695.0],["2001-12-14",4.6862,4.6862,4.6487,4.6487,1158.0],["2001-12-17",4.6862,4.6862,4.6237,4.6237,1852.0],["2001-12-18",4.6862,4.6862,4.5937,4.5937,5094.0],["2001-12-19",4.6237,4.9361,4.5987,4.7112,9724.0],["2001-12-20",4.6487,4.6487,4.6487,4.6487,232.0],["2001-12-21",4.6487,4.6487,4.6487,4.6487,0.0],["2001-12-24",4.6487,4.6487,4.4987,4.4987,18059.0],["2001-12-26",4.4987,4.4987,4.4987,4.4987,0.0],["2001-12-27",4.5237,4.8361,4.4612,4.8361,18985.0],["2001-12-28",4.8111,4.9736,4.6487,4.9361,13892.0],["2001-12-31",4.9986,4.9986,4.6237,4.7486,30098.0],["2002-01-02",4.9236,4.9236,4.6612,4.6612,12734.0],["2002-01-03",4.7736,4.7736,4.6637,4.6637,463.0],["2002-01-04",4.7611,4.7611,4.6862,4.7611,2547.0],["2002-01-07",4.7611,4.7611,4.7611,4.7611,0.0],["2002-01-08",4.6612,4.6612,4.6237,4.6612,5557.0],["2002-01-09",4.7611,4.8861,4.7236,4.7236,3936.0],["2002-01-10",4.7261,4.7261,4.5987,4.6237,6251.0],["2002-01-11",4.6237,4.6237,4.6237,4.6237,0.0],["2002-01-14",4.7486,4.7486,4.7486,4.7486,232.0],["2002-01-15",4.7436,4.7436,4.6237,4.7436,15975.0],["2002-01-16",4.7436,4.7436,4.7436,4.7436,0.0],["2002-01-17",4.7436,4.7436,4.7436,4.7436,0.0],["2002-01-18",4.6487,4.7062,4.5862,4.7062,1158.0],["2002-01-22",4.5987,4.5987,4.5237,4.5237,1389.0],["2002-01-23",4.5862,4.5862,4.5237,4.5237,2315.0],["2002-01-24",4.6487,4.6862,4.6487,4.6862,695.0],["2002-01-25",4.5987,4.5987,4.5987,4.5987,232.0],["2002-01-28",4.6487,4.6487,4.6262,4.6262,695.0],["2002-01-29",4.6237,4.6237,4.6237,4.6237,232.0],["2002-01-30",4.7111,4.8236,4.7111,4.7486,25468.0],["2002-01-31",4.8111,4.9361,4.7736,4.7736,15049.0],["2002-02-01",4.7736,4.7736,4.7736,4.7736,0.0],["2002-02-04",4.7486,4.9361,4.7486,4.8111,10650.0],["2002-02-05",4.8111,4.8111,4.7736,4.7736,695.0],["2002-02-06",4.7611,4.8386,4.6712,4.8386,5325.0],["2002-02-07",4.8611,4.8611,4.8611,4.8611,232.0],["2002-02-08",4.8611,4.8611,4.8611,4.8611,0.0],["2002-02-11",4.8611,4.8611,4.8611,4.8611,0.0],["2002-02-12",4.8611,4.8611,4.8611,4.8611,0.0],["2002-02-13",4.7111,4.8711,4.7111,4.8711,926.0],["2002-02-14",4.7886,4.8961,4.7861,4.8511,12271.0],["2002-02-15",4.7486,4.8986,4.6812,4.6812,1852.0],["2002-02-19",4.6612,4.7236,4.6512,4.7236,3010.0],["2002-02-20",4.6737,4.6737,4.5912,4.6237,2547.0],["2002-02-21",4.7211,4.7236,4.7211,4.7236,1389.0],["2002-02-22",4.7211,4.8611,4.7211,4.7636,15049.0],["2002-02-25",4.7661,4.8961,4.7611,4.8286,17133.0],["2002-02-26",4.8861,4.8861,4.8011,4.8011,2084.0],["2002-02-27",4.8086,4.8986,4.7711,4.8111,13660.0],["2002-02-28",4.8111,4.8111,4.8111,4.8111,0.0],["2002-03-01",4.8236,4.8236,4.7411,4.7411,2315.0],["2002-03-04",4.7861,4.9061,4.7861,4.8361,13892.0],["2002-03-05",4.9211,4.9211,4.7486,4.7486,2547.0],["2002-03-06",4.7486,4.8261,4.6862,4.7311,43758.0],["2002-03-07",4.7736,4.8511,4.6712,4.6712,34729.0],["2002-03-08",4.7986,4.7986,4.3488,4.3488,76866.0],["2002-03-11",4.4862,4.5862,4.3213,4.3213,24310.0],["2002-03-12",4.3488,4.4362,4.3488,4.3987,6020.0],["2002-03-13",4.4737,4.5537,4.4237,4.5537,9261.0],["2002-03-14",4.5612,4.6862,4.5612,4.5612,6483.0],["2002-03-15",4.5612,4.6237,4.5012,4.6237,3704.0],["2002-03-18",4.4987,4.6862,4.4987,4.6862,4399.0],["2002-03-19",4.6737,4.7861,4.6737,4.7861,16207.0],["2002-03-20",4.7486,4.8111,4.7486,4.8111,5325.0],["2002-03-21",4.8111,4.8486,4.8111,4.8486,695.0],["2002-03-22",4.7486,4.7486,4.6812,4.6862,13660.0],["2002-03-25",4.6587,4.9486,4.6587,4.8886,53251.0],["2002-03-26",4.9011,5.3735,4.8986,5.1335,82191.0],["2002-03-27",5.1235,5.4984,5.0236,5.4759,62049.0],["2002-03-28",5.4109,5.5484,5.261,5.4609,38433.0],["2002-04-01",5.1485,5.4159,4.8411,5.3235,70384.0],["2002-04-02",5.336,5.4459,5.336,5.4459,695.0],["2002-04-03",5.2985,5.2985,5.186,5.2985,4167.0],["2002-04-04",5.311,5.3735,5.1885,5.1885,2547.0],["2002-04-05",5.211,5.311,5.211,5.311,695.0],["2002-04-08",5.2485,5.3735,5.186,5.2785,6251.0],["2002-04-09",5.3385,5.5609,5.3385,5.4035,11576.0],["2002-04-10",5.4984,5.4984,5.4734,5.4734,10187.0],["2002-04-11",5.4609,5.5484,5.3735,5.5484,9029.0],["2002-04-12",5.5109,5.5484,5.1735,5.326,15744.0],["2002-04-15",5.2985,5.4109,5.1885,5.4109,6020.0],["2002-04-16",5.4839,5.5368,5.2474,5.2474,76403.0],["2002-04-17",5.3631,5.5368,5.1844,5.2977,40285.0],["2002-04-18",5.2952,5.4739,5.1618,5.2977,50009.0],["2002-04-19",5.348,5.4537,5.2977,5.2977,11345.0],["2002-04-22",5.4311,5.4311,5.3002,5.3984,3241.0],["2002-04-23",5.2851,5.3455,5.1719,5.3103,39822.0],["2002-04-24",5.3229,5.4084,5.3229,5.4084,1158.0],["2002-04-25",5.3858,5.411,5.2423,5.2423,15744.0],["2002-04-26",5.197,5.2247,5.197,5.2247,463.0],["2002-04-29",5.3128,5.4059,5.3128,5.3984,4399.0],["2002-04-30",5.348,5.348,5.2348,5.2851,10187.0],["2002-05-01",5.2851,5.4084,5.2851,5.4084,4862.0],["2002-05-02",5.411,5.6878,5.348,5.6098,58576.0],["2002-05-03",5.5997,5.6249,5.562,5.562,5557.0],["2002-05-06",5.5871,5.5871,5.4613,5.5871,2778.0],["2002-05-07",5.5368,5.5494,5.4487,5.4487,2778.0],["2002-05-08",5.4512,5.4713,5.4361,5.4613,10187.0],["2002-05-09",5.5469,5.5469,5.5469,5.5469,2084.0],["2002-05-10",5.5368,5.5745,5.4361,5.4814,13892.0],["2002-05-13",5.5217,5.5267,5.5217,5.5267,463.0],["2002-05-14",5.5318,5.5569,5.5318,5.5368,6946.0],["2002-05-15",5.6181,5.7766,5.6022,5.6022,9482.0],["2002-05-16",5.7819,5.8083,5.7476,5.7476,5292.0],["2002-05-17",5.6498,5.6498,5.6498,5.6498,2205.0],["2002-05-20",5.6709,5.6947,5.6366,5.6366,1985.0],["2002-05-21",5.6683,5.6683,5.6683,5.6683,1323.0],["2002-05-22",5.6683,5.6683,5.6683,5.6683,0.0],["2002-05-23",5.6049,5.7502,5.5494,5.7502,6395.0],["2002-05-24",5.7819,5.7819,5.7343,5.7343,882.0],["2002-05-28",5.7872,5.8004,5.6551,5.6815,23814.0],["2002-05-29",5.6709,5.7106,5.5732,5.6551,27783.0],["2002-05-30",5.6551,5.6551,5.6551,5.6551,0.0],["2002-05-31",5.5758,5.5758,5.5758,5.5758,221.0],["2002-06-03",5.6947,5.8136,5.4701,5.4701,7718.0],["2002-06-04",5.4727,5.5784,5.4727,5.5758,2867.0],["2002-06-05",5.5758,5.5758,5.5758,5.5758,0.0],["2002-06-06",5.5811,5.6128,5.5494,5.5494,16538.0],["2002-06-07",5.6128,5.6683,5.5229,5.5758,16538.0],["2002-06-10",5.5494,5.6656,5.5494,5.6022,20948.0],["2002-06-11",5.6154,5.6154,5.5282,5.5282,2205.0],["2002-06-12",5.4701,5.5494,5.2719,5.4172,7497.0],["2002-06-13",5.4172,5.5784,5.4172,5.5784,3087.0],["2002-06-14",5.5626,5.5758,5.5494,5.5758,2646.0],["2002-06-17",5.478,5.478,5.478,5.478,221.0],["2002-06-18",5.5494,5.6022,5.4225,5.5494,9041.0],["2002-06-19",5.5494,5.5494,5.5494,5.5494,221.0],["2002-06-20",5.4463,5.5494,5.4199,5.5494,28665.0],["2002-06-21",5.6022,5.8136,5.6022,5.774,20286.0],["2002-06-24",5.774,5.9458,5.6789,5.8797,16979.0],["2002-06-25",5.877,6.0118,5.877,5.8797,33296.0],["2002-06-26",5.8823,6.0382,5.8797,6.0382,7718.0],["2002-06-27",6.0752,6.0752,5.9458,6.0409,1323.0],["2002-06-28",6.0911,6.0911,6.0118,6.0118,20507.0],["2002-07-01",6.0118,6.1704,6.0118,6.0118,8820.0],["2002-07-02",6.0118,6.0118,5.9458,6.0118,4410.0],["2002-07-03",6.0118,6.1704,6.0118,6.1307,18522.0],["2002-07-05",6.0779,6.2497,6.0779,6.2497,13892.0],["2002-07-08",6.1836,6.1836,5.9193,6.0092,13230.0],["2002-07-09",5.9246,5.9986,5.9193,5.9431,4851.0],["2002-07-10",5.9193,5.9193,5.8242,5.8242,3308.0],["2002-07-11",6.0515,6.0515,5.774,5.774,7938.0],["2002-07-12",5.8136,5.8136,5.7211,5.7211,8379.0],["2002-07-15",5.7238,5.7238,5.5547,5.6683,7718.0],["2002-07-16",5.6017,5.6337,5.6017,5.6337,3969.0],["2002-07-17",5.6044,5.6044,5.6017,5.6017,1323.0],["2002-07-18",5.6017,5.6017,5.6017,5.6017,0.0],["2002-07-19",5.5964,5.5964,5.4339,5.5937,3749.0],["2002-07-22",5.6736,5.6736,5.3486,5.3486,2646.0],["2002-07-23",5.338,5.3806,5.2021,5.2954,16758.0],["2002-07-24",5.322,5.322,4.8612,4.9118,13451.0],["2002-07-25",4.9145,5.2741,4.9091,5.2421,7497.0],["2002-07-26",5.0663,5.2448,5.0663,5.2448,882.0],["2002-07-29",5.1915,5.3087,5.1915,5.2208,12348.0],["2002-07-30",5.3087,5.3939,5.3087,5.3939,3749.0],["2002-07-31",5.4419,5.607,5.4419,5.4898,9041.0],["2002-08-01",5.5937,5.6416,5.4685,5.4685,6836.0],["2002-08-02",5.6416,5.7082,5.4099,5.5937,5733.0],["2002-08-05",5.5937,5.7935,5.4339,5.5937,22491.0],["2002-08-06",5.7908,5.7908,5.5271,5.5937,12569.0],["2002-08-07",5.6736,5.6736,5.5937,5.6603,882.0],["2002-08-08",5.5937,5.7668,5.5937,5.6603,10805.0],["2002-08-09",5.7802,5.7802,5.5005,5.5271,6836.0],["2002-08-12",5.6576,5.6603,5.6576,5.6603,4410.0],["2002-08-13",5.591,5.591,5.591,5.591,221.0],["2002-08-14",5.591,5.591,5.591,5.591,0.0],["2002-08-15",5.5564,5.5937,5.5005,5.5005,7497.0],["2002-08-16",5.4872,5.5005,5.3273,5.3806,5072.0],["2002-08-19",5.3273,5.3806,5.2607,5.354,21609.0],["2002-08-20",5.3273,5.354,5.1782,5.1942,29327.0],["2002-08-21",5.4046,5.4179,5.2634,5.4179,24917.0],["2002-08-22",5.3806,5.3939,5.3806,5.3939,1323.0],["2002-08-23",5.3939,5.3939,5.3939,5.3939,0.0],["2002-08-26",5.4179,5.4179,5.3939,5.3939,2646.0],["2002-08-27",5.29,5.4232,5.2208,5.4232,10364.0],["2002-08-28",5.4232,5.5537,5.2767,5.4072,14553.0],["2002-08-29",5.5244,5.5244,5.3939,5.3939,6174.0],["2002-08-30",5.4099,5.4099,5.4099,5.4099,1103.0],["2002-09-03",5.4099,5.4099,5.3939,5.3939,3969.0],["2002-09-04",5.4099,5.4099,5.4099,5.4099,662.0],["2002-09-05",5.4365,5.5564,5.4365,5.5564,882.0],["2002-09-06",5.5697,5.5804,5.4312,5.4312,8159.0],["2002-09-09",5.4206,5.5404,5.3939,5.4206,24476.0],["2002-09-10",5.4206,5.4206,5.4206,5.4206,0.0],["2002-09-11",5.3833,5.3833,5.3833,5.3833,441.0],["2002-09-12",5.3726,5.3726,5.3726,5.3726,3087.0],["2002-09-13",5.3939,5.4339,5.3939,5.4339,9923.0],["2002-09-16",5.3939,5.3939,5.3939,5.3939,1985.0],["2002-09-17",5.3939,5.4206,5.3939,5.3939,7718.0],["2002-09-18",5.4579,5.4579,5.3939,5.3939,1544.0],["2002-09-19",5.3939,5.4525,5.3939,5.3939,6615.0],["2002-09-20",5.3939,5.3939,5.3939,5.3939,4851.0],["2002-09-23",5.3939,5.4605,5.3939,5.4605,16758.0],["2002-09-24",5.4339,5.4339,5.3673,5.3673,7056.0],["2002-09-25",5.4765,5.5031,5.4765,5.4872,5072.0],["2002-09-26",5.5404,5.5404,5.5404,5.5404,221.0],["2002-09-27",5.5191,5.6576,5.5191,5.6337,12569.0],["2002-09-30",5.5378,5.6869,5.5085,5.6869,4190.0],["2002-10-01",5.6869,5.6869,5.6869,5.6869,0.0],["2002-10-02",5.4685,5.4685,5.1276,5.3007,27122.0],["2002-10-03",5.3007,5.3407,5.3007,5.3407,3969.0],["2002-10-04",5.3007,5.3673,5.3007,5.3673,27783.0],["2002-10-07",5.306,5.354,5.306,5.354,9923.0],["2002-10-08",5.2954,5.2954,5.2075,5.2607,16538.0],["2002-10-09",5.2101,5.2261,5.1062,5.1062,3087.0],["2002-10-10",5.0743,5.1196,5.061,5.1196,6395.0],["2002-10-11",5.0849,5.1409,5.0849,5.0903,12348.0],["2002-10-14",5.1515,5.2368,5.021,5.0343,27783.0],["2002-10-15",5.0903,5.29,5.0743,5.2714,26019.0],["2002-10-16",5.309,5.309,5.1827,5.1827,4410.0],["2002-10-17",5.1854,5.2929,5.1854,5.2929,6174.0],["2002-10-18",5.3601,5.3601,5.1747,5.18,4631.0],["2002-10-21",5.172,5.2875,5.1451,5.2875,7938.0],["2002-10-22",5.2902,5.309,5.2902,5.309,1103.0],["2002-10-23",5.4111,5.4514,5.4111,5.4514,1985.0],["2002-10-24",5.4514,5.4944,5.438,5.4944,7718.0],["2002-10-25",5.4971,5.5535,5.4971,5.5535,5513.0],["2002-10-28",5.5616,5.669,5.5616,5.6395,17420.0],["2002-10-29",5.669,5.7389,5.6099,5.7389,36824.0],["2002-10-30",5.712,5.712,5.6959,5.6959,1103.0],["2002-10-31",5.6852,5.6852,5.6717,5.6717,4190.0],["2002-11-01",5.6717,5.6717,5.6717,5.6717,0.0],["2002-11-04",5.6717,5.6825,5.6287,5.6287,2426.0],["2002-11-05",5.6287,5.6878,5.6099,5.6878,26460.0],["2002-11-06",5.6798,5.7093,5.5078,5.7093,39470.0],["2002-11-07",5.7523,5.7523,5.5777,5.6932,10364.0],["2002-11-08",5.5911,5.7604,5.5911,5.7604,20066.0],["2002-11-11",5.7147,5.7147,5.6287,5.7067,2205.0],["2002-11-12",5.7228,5.8087,5.7228,5.7819,11687.0],["2002-11-13",5.8141,5.9082,5.8141,5.8302,25578.0],["2002-11-14",5.8867,5.8974,5.8705,5.8705,13010.0],["2002-11-15",5.8705,5.8705,5.8705,5.8705,0.0],["2002-11-18",5.8356,5.8356,5.6153,5.7711,3969.0],["2002-11-19",5.7201,5.7201,5.7201,5.7201,221.0],["2002-11-20",5.669,5.7013,5.669,5.7013,4190.0],["2002-11-21",5.7443,5.8813,5.6878,5.8195,22271.0],["2002-11-22",5.8491,5.8517,5.8222,5.8222,3969.0],["2002-11-25",5.8222,5.8222,5.8222,5.8222,0.0],["2002-11-26",5.8464,5.9323,5.8464,5.9162,179708.0],["2002-11-27",5.9592,6.2198,5.9592,6.2118,13010.0],["2002-11-29",6.2601,6.2682,6.1849,6.2682,1985.0],["2002-12-02",6.2682,6.3273,6.2198,6.3273,45203.0],["2002-12-03",6.3354,6.4482,6.3354,6.4025,13010.0],["2002-12-04",6.3407,6.3945,6.3407,6.3945,882.0],["2002-12-05",6.3622,6.3622,6.3622,6.3622,221.0],["2002-12-06",6.3461,6.373,6.3031,6.3031,3308.0],["2002-12-09",6.3085,6.3085,6.1526,6.1526,13671.0],["2002-12-10",6.1768,6.2359,6.1123,6.1741,5072.0],["2002-12-11",6.1768,6.1768,6.1258,6.1258,1544.0],["2002-12-12",6.1258,6.1258,6.1258,6.1258,1103.0],["2002-12-13",6.1258,6.338,6.1258,6.338,13892.0],["2002-12-16",6.3218,6.3624,6.3218,6.3624,3308.0],["2002-12-17",6.3813,6.3813,6.3353,6.338,6615.0],["2002-12-18",6.4273,6.4273,6.2244,6.3543,5513.0],["2002-12-19",6.3137,6.3137,6.3137,6.3137,441.0],["2002-12-20",6.3705,6.3705,5.9213,6.0106,56669.0],["2002-12-23",6.1703,6.1703,5.9565,6.0349,2426.0],["2002-12-24",6.016,6.016,6.0133,6.0133,1544.0],["2002-12-26",5.997,5.997,5.997,5.997,221.0],["2002-12-27",5.9943,5.9943,5.9727,5.9943,40131.0],["2002-12-30",6.0241,6.0403,5.9023,6.0403,5513.0],["2002-12-31",6.0728,6.3867,6.0728,6.3867,15435.0],["2003-01-02",6.4111,6.4896,6.4003,6.43,5513.0],["2003-01-03",6.4598,6.4761,6.4598,6.4761,441.0],["2003-01-06",6.4409,6.7656,6.4409,6.725,14553.0],["2003-01-07",6.7061,6.7656,6.7061,6.7656,17640.0],["2003-01-08",6.7521,6.7737,6.7521,6.7521,2426.0],["2003-01-09",6.7656,6.8901,6.7656,6.8766,5733.0],["2003-01-10",6.8766,6.8766,6.8766,6.8766,0.0],["2003-01-13",6.8576,6.9009,6.8576,6.9009,882.0],["2003-01-14",6.8576,6.8576,6.7873,6.7873,5072.0],["2003-01-15",6.7602,6.8225,6.6926,6.7386,2426.0],["2003-01-16",6.7304,6.8062,6.7304,6.8062,2646.0],["2003-01-17",6.7737,6.7737,6.7737,6.7737,441.0],["2003-01-21",6.7602,6.7737,6.7602,6.7737,3749.0],["2003-01-22",6.7656,6.7792,6.7088,6.7656,39470.0],["2003-01-23",6.7792,6.7792,6.7521,6.7521,3308.0],["2003-01-24",6.7629,6.7764,6.7629,6.7764,11687.0],["2003-01-27",6.7656,6.7656,6.7413,6.7656,6836.0],["2003-01-28",6.7548,6.7548,6.6844,6.6844,202199.0],["2003-01-29",6.7007,6.7007,6.6844,6.6899,173754.0],["2003-01-30",6.7331,6.7331,6.6303,6.6628,885087.0],["2003-01-31",6.6303,6.6438,6.6303,6.6438,882.0],["2003-02-03",6.6817,6.7034,6.652,6.7034,12569.0],["2003-02-04",6.6682,6.7061,6.6574,6.7061,2205.0],["2003-02-05",6.7061,6.7061,6.7061,6.7061,0.0],["2003-02-06",6.7386,6.7737,6.725,6.7386,8600.0],["2003-02-07",6.8387,7.1391,6.7575,7.0606,26901.0],["2003-02-10",7.1066,7.5883,7.1066,7.5883,32193.0],["2003-02-11",7.5369,7.6803,7.5369,7.5775,21389.0],["2003-02-12",7.6506,7.6641,7.5721,7.6452,9041.0],["2003-02-13",7.6452,7.7101,7.6208,7.7047,10584.0],["2003-02-14",7.7128,7.8481,7.5477,7.6587,17199.0],["2003-02-18",7.7101,7.7886,7.637,7.7886,11687.0],["2003-02-19",7.7751,7.7778,7.7399,7.7507,9702.0],["2003-02-20",7.7967,7.7967,7.683,7.683,13892.0],["2003-02-21",7.6939,7.8481,7.6912,7.8481,23373.0],["2003-02-24",7.8725,7.8725,7.7913,7.8211,10143.0],["2003-02-25",7.7723,7.7751,7.5937,7.6641,34839.0],["2003-02-26",7.6289,7.6668,7.5153,7.5802,14994.0],["2003-02-27",7.499,7.5369,7.4828,7.5369,9041.0],["2003-02-28",7.5991,7.6019,7.5991,7.5991,1323.0],["2003-03-03",7.5694,7.5694,7.5694,7.5694,221.0],["2003-03-04",7.5586,7.591,7.4882,7.4882,4190.0],["2003-03-05",7.5234,7.5342,7.5044,7.5044,2205.0],["2003-03-06",7.4963,7.4963,7.2257,7.2609,20507.0],["2003-03-07",7.2527,7.3285,7.2149,7.296,6395.0],["2003-03-10",7.3231,7.3231,7.2879,7.296,1323.0],["2003-03-11",7.3502,7.5586,7.3502,7.5586,4410.0],["2003-03-12",7.5586,7.5856,7.4747,7.4963,7277.0],["2003-03-13",7.5613,7.5613,7.4963,7.4963,441.0],["2003-03-14",7.545,7.545,7.4611,7.4611,2646.0],["2003-03-17",7.4368,7.4368,7.3123,7.3475,14553.0],["2003-03-18",7.3285,7.3285,7.3123,7.3123,1985.0],["2003-03-19",7.2879,7.2879,7.2257,7.2284,2867.0],["2003-03-20",7.2203,7.2203,7.0362,7.0985,20727.0],["2003-03-21",7.1689,7.1689,7.0552,7.1689,1323.0],["2003-03-24",7.1689,7.1689,6.7656,6.8035,25799.0],["2003-03-25",6.9984,6.9984,6.9984,6.9984,441.0],["2003-03-26",6.9984,7.1716,6.9226,7.1526,12789.0],["2003-03-27",7.2095,7.3069,7.1553,7.3069,14994.0],["2003-03-28",7.2419,7.3069,7.2419,7.296,9482.0],["2003-03-31",7.2527,7.2527,7.1039,7.1932,10364.0],["2003-04-01",7.1851,7.8806,7.1851,7.6425,86436.0],["2003-04-02",7.9104,8.6492,7.9104,8.6086,40131.0],["2003-04-03",8.5626,8.844,8.4706,8.6248,25578.0],["2003-04-04",8.6871,8.8413,8.4976,8.5815,21830.0],["2003-04-07",8.5328,8.66,8.5112,8.5355,27563.0],["2003-04-08",8.4868,8.4868,8.3515,8.4164,7938.0],["2003-04-09",8.3948,8.3948,8.273,8.2947,12348.0],["2003-04-10",8.3352,8.3352,8.0213,8.0727,56228.0],["2003-04-11",8.0836,8.1323,8.0646,8.1025,5292.0],["2003-04-14",8.0917,8.1187,8.0105,8.0917,17640.0],["2003-04-15",8.0835,8.1652,7.7569,8.138,44100.0],["2003-04-16",8.1652,8.1652,8.0699,8.1107,10143.0],["2003-04-17",8.138,8.1788,8.138,8.1679,10805.0],["2003-04-21",8.1679,8.1924,8.1243,8.1243,36383.0],["2003-04-22",8.1652,8.1924,8.138,8.138,36162.0],["2003-04-23",8.1652,8.1815,8.1434,8.1788,31752.0],["2003-04-24",8.1924,8.2387,8.138,8.2305,9261.0],["2003-04-25",8.2332,8.2495,8.1625,8.2114,8159.0],["2003-04-28",8.2332,8.2332,8.2169,8.2332,2867.0],["2003-04-29",8.1897,8.2441,8.1897,8.2441,4410.0],["2003-04-30",8.2441,8.2604,8.2087,8.2468,7718.0],["2003-05-01",8.2414,8.4401,8.2414,8.4373,15435.0],["2003-05-02",8.4918,8.5435,8.4918,8.5326,9702.0],["2003-05-05",8.5707,8.5707,8.5462,8.5462,3528.0],["2003-05-06",8.5734,8.7122,8.5734,8.7095,20507.0],["2003-05-07",8.6796,8.7884,8.6796,8.7531,15435.0],["2003-05-08",8.7748,9.2266,8.7558,9.0089,40793.0],["2003-05-09",9.2484,9.3328,8.9817,9.243,30429.0],["2003-05-12",9.2403,9.2947,9.1368,9.213,19184.0],["2003-05-13",9.2539,9.262,9.2212,9.2212,5072.0],["2003-05-14",9.2566,9.3219,9.2539,9.311,15215.0],["2003-05-15",9.311,9.3219,9.2103,9.243,10364.0],["2003-05-16",9.1858,9.2185,8.949,8.9708,11687.0],["2003-05-19",8.9817,8.9817,8.1652,8.4319,32634.0],["2003-05-20",8.3421,8.3421,8.1107,8.1516,15435.0],["2003-05-21",8.138,8.2332,8.138,8.1761,16097.0],["2003-05-22",8.1652,8.3258,8.138,8.1407,30870.0],["2003-05-23",8.1243,8.4101,8.1243,8.2441,41013.0],["2003-05-27",8.3421,8.3421,8.1244,8.1652,30429.0],["2003-05-28",8.1652,8.2332,8.0999,8.1543,22271.0],["2003-05-29",8.1107,8.3938,8.1107,8.2387,12789.0],["2003-05-30",8.2414,8.3557,8.2305,8.3502,5292.0],["2003-06-02",8.3775,8.4673,8.2931,8.353,8820.0],["2003-06-03",8.3013,8.3013,7.3541,7.8712,42116.0],["2003-06-04",7.9964,8.4319,7.6372,7.6535,36272.0],["2003-06-05",7.6317,7.7841,7.4684,7.5936,32965.0],["2003-06-06",7.9474,7.9638,7.6589,7.9638,50495.0],["2003-06-09",8.0835,8.1597,7.7841,7.893,36824.0],["2003-06-10",7.7678,8.1761,7.7569,8.1761,10474.0],["2003-06-11",8.1652,8.2196,7.8168,8.1924,18191.0],["2003-06-12",8.1652,8.2196,7.8658,8.0617,30870.0],["2003-06-13",7.8658,8.187,7.6263,8.1652,29657.0],["2003-06-16",8.0781,8.2087,7.6208,8.04,19184.0],["2003-06-17",8.1652,8.1924,7.8331,8.0454,14774.0],["2003-06-18",8.138,8.2468,7.697,7.9148,19625.0],["2003-06-19",7.7624,8.0563,7.6208,7.6426,18522.0],["2003-06-20",7.6263,8.1652,7.2398,7.512,40021.0],["2003-06-23",7.5065,7.7569,7.3704,7.3868,53802.0],["2003-06-24",7.4575,7.6208,7.4031,7.4902,19625.0],["2003-06-25",7.3487,7.8114,7.3487,7.7134,25137.0],["2003-06-26",7.4466,7.8876,7.4085,7.7678,13561.0],["2003-06-27",7.8386,8.1652,7.7569,8.1216,35280.0],["2003-06-30",8.1652,8.3013,7.9747,8.1216,236376.0],["2003-07-01",8.2305,8.2305,8.0182,8.2087,31642.0],["2003-07-02",8.1652,8.5898,8.1652,8.1924,29657.0],["2003-07-03",8.4373,8.568,8.3938,8.5571,5513.0],["2003-07-07",8.568,8.6823,8.2468,8.6823,9702.0],["2003-07-08",8.5734,8.7912,8.5571,8.7912,28665.0],["2003-07-09",8.7095,8.9871,8.6932,8.9708,21609.0],["2003-07-10",8.6986,9.0797,8.2686,9.0361,15325.0],["2003-07-11",9.0579,9.0579,8.7367,8.9273,7607.0],["2003-07-14",8.2632,9.0525,8.1652,8.6823,5513.0],["2003-07-15",8.6006,8.7204,8.2468,8.6115,2646.0],["2003-07-16",8.5404,8.7594,8.5404,8.7594,1874.0],["2003-07-17",8.7046,8.9291,8.4035,8.8688,9812.0],["2003-07-18",8.8907,9.148,8.6115,9.0605,38036.0],["2003-07-21",8.6389,9.0276,8.4692,8.6718,28445.0],["2003-07-22",8.8415,8.8415,8.5404,8.7594,5954.0],["2003-07-23",8.7539,8.8962,8.5842,8.8907,6174.0],["2003-07-24",8.7539,9.1699,8.6225,8.8141,36713.0],["2003-07-25",8.8141,8.951,8.732,8.7594,15986.0],["2003-07-28",8.7593,8.7593,8.6006,8.7046,18412.0],["2003-07-29",8.6991,8.7594,8.6499,8.7594,22491.0],["2003-07-30",8.7484,9.0002,8.6553,8.951,11466.0],["2003-07-31",8.9783,9.0823,8.7648,9.0276,8710.0],["2003-08-01",8.7594,9.0276,8.4911,8.6334,28334.0],["2003-08-04",8.8907,8.8907,8.4747,8.8853,6174.0],["2003-08-05",8.7758,8.9291,8.7758,8.8634,17530.0],["2003-08-06",8.9181,9.1645,8.847,9.0386,18412.0],["2003-08-07",8.9564,9.0878,8.951,9.0824,9151.0],["2003-08-08",9.1152,9.7174,9.0057,9.5586,27011.0],["2003-08-11",9.8269,9.8488,9.482,9.7831,7938.0],["2003-08-12",9.69,9.8269,9.6517,9.8269,6395.0],["2003-08-13",9.6298,9.8488,9.4601,9.4601,6395.0],["2003-08-14",9.6517,9.6517,9.3342,9.3342,5292.0],["2003-08-15",9.3068,9.6627,9.159,9.159,5402.0],["2003-08-18",9.4108,9.4929,9.1699,9.4656,17199.0],["2003-08-19",9.4929,9.5094,9.1535,9.4163,8820.0],["2003-08-20",9.3506,9.7995,9.3506,9.6408,23704.0],["2003-08-21",9.69,9.69,9.3123,9.3123,3308.0],["2003-08-22",9.3397,9.4437,9.0933,9.0933,53361.0],["2003-08-25",9.2302,9.367,8.8962,9.3616,14884.0],["2003-08-26",9.3889,9.3889,9.3068,9.3889,2646.0],["2003-08-27",9.3835,9.4163,9.1699,9.2849,8710.0],["2003-08-28",9.2411,9.4163,9.2411,9.4108,31973.0],["2003-08-29",9.3999,9.4218,9.3068,9.4218,7387.0],["2003-09-02",9.3835,9.3889,8.8962,9.3835,7277.0],["2003-09-03",9.2794,9.6846,9.2521,9.4546,17089.0],["2003-09-04",9.2521,9.6243,9.2192,9.5805,14443.0],["2003-09-05",9.5751,9.6627,9.3944,9.5148,14994.0],["2003-09-08",9.4765,9.69,9.3068,9.3068,22932.0],["2003-09-09",9.274,9.3451,8.8743,8.8743,7718.0],["2003-09-10",8.7648,9.1645,8.7484,8.9619,16538.0],["2003-09-11",9.1097,9.9911,9.1097,9.9911,25688.0],["2003-09-12",10.0897,10.0952,9.5641,9.6955,17089.0],["2003-09-15",9.6736,10.1827,9.6736,10.0678,42226.0],["2003-09-16",10.2156,10.4017,10.1663,10.4017,12128.0],["2003-09-17",10.2922,10.5112,10.2703,10.5112,4190.0],["2003-09-18",10.5386,10.5933,10.2922,10.5933,12017.0],["2003-09-19",10.462,10.5386,10.2649,10.3798,12128.0],["2003-09-22",10.243,10.6207,10.1554,10.4127,5513.0],["2003-09-23",10.4565,10.4565,10.0897,10.128,4851.0],["2003-09-24",10.0897,10.2046,9.0933,9.1316,26681.0],["2003-09-25",9.1371,9.3287,8.0915,8.1024,41675.0],["2003-09-26",8.1024,8.4309,7.9436,8.3488,44651.0],["2003-09-29",8.4309,8.6882,8.3433,8.6882,6836.0],["2003-09-30",8.305,8.8853,8.305,8.7977,26681.0],["2003-10-01",8.8524,9.1097,8.6115,9.1097,18412.0],["2003-10-02",9.0331,9.2028,8.8196,8.8305,11576.0],["2003-10-03",9.1973,9.5805,8.7648,9.5313,20617.0],["2003-10-06",9.3178,9.7448,9.3178,9.5805,14663.0],["2003-10-07",9.7612,10.1006,9.3123,10.0733,6946.0],["2003-10-08",9.909,9.9747,9.3944,9.8543,6615.0],["2003-10-09",9.909,10.0459,9.3342,9.3342,9592.0],["2003-10-10",9.3342,9.7776,9.3123,9.4929,9151.0],["2003-10-13",9.7119,9.8488,9.5477,9.7338,6836.0],["2003-10-14",9.7284,10.1554,9.4929,10.0733,28114.0],["2003-10-15",10.2053,10.2053,9.5781,9.8972,6174.0],["2003-10-16",9.9907,10.2053,9.8917,10.1668,7607.0],["2003-10-17",10.1338,10.3153,9.5066,9.9852,9923.0],["2003-10-20",10.3098,10.3098,9.9412,9.9412,772.0],["2003-10-21",10.1283,10.2933,9.8642,9.9027,4631.0],["2003-10-22",10.0127,10.1613,9.8862,9.9027,16979.0],["2003-10-23",9.9302,9.9302,9.6001,9.6001,24696.0],["2003-10-24",9.5451,9.6826,8.8299,9.4846,29657.0],["2003-10-27",9.182,9.4626,9.138,9.2975,6174.0],["2003-10-28",9.226,9.8477,9.116,9.8422,33406.0],["2003-10-29",9.8477,10.1778,9.7212,10.1778,7607.0],["2003-10-30",10.1778,10.2768,9.7982,9.7982,8820.0],["2003-10-31",10.2878,10.2878,9.6276,9.6276,1764.0],["2003-11-03",10.2328,10.3428,9.5286,10.2328,3528.0],["2003-11-04",10.1778,10.2658,10.0898,10.2328,10805.0],["2003-11-05",10.2273,10.2823,9.8312,10.2603,7166.0],["2003-11-06",9.7982,10.3373,9.7982,10.2603,1764.0],["2003-11-07",10.3813,10.7719,10.0402,10.4914,13340.0],["2003-11-10",10.3263,10.783,10.1558,10.4529,20727.0],["2003-11-11",10.1228,10.5629,10.1228,10.5079,4851.0],["2003-11-12",10.5574,10.849,10.4033,10.849,13781.0],["2003-11-13",10.4584,11.003,10.3373,11.003,4851.0],["2003-11-14",11.003,11.2781,10.8435,11.003,8710.0],["2003-11-17",10.9425,11.1681,10.3923,11.1681,11135.0],["2003-11-18",11.2781,11.4981,11.157,11.2121,7497.0],["2003-11-19",10.8655,11.6467,10.8655,11.6412,7938.0],["2003-11-20",11.4981,11.6577,11.3991,11.6577,19625.0],["2003-11-21",11.6632,11.6632,11.4211,11.5532,19073.0],["2003-11-24",11.5367,11.9548,11.2891,11.8172,11135.0],["2003-11-25",11.8722,11.9493,11.2066,11.3386,11466.0],["2003-11-26",11.5422,11.6632,11.3166,11.3166,1874.0],["2003-11-28",11.5587,11.8117,11.5587,11.7677,662.0],["2003-12-01",11.8172,11.9548,11.2121,11.5532,12458.0],["2003-12-02",11.5477,11.5532,11.2286,11.4156,4190.0],["2003-12-03",11.5477,11.5477,10.4969,10.4969,23263.0],["2003-12-04",10.4914,10.8765,9.6276,9.6881,41675.0],["2003-12-05",10.0898,10.0898,9.4351,9.5231,14553.0],["2003-12-08",9.9247,9.9247,9.5726,9.9027,6725.0],["2003-12-09",9.7157,10.0898,9.4956,9.8312,7718.0],["2003-12-10",10.0127,10.3703,9.5231,10.3373,10364.0],["2003-12-11",9.9632,11.3331,9.9632,10.9975,36162.0],["2003-12-12",11.0745,11.3826,10.8655,11.113,36272.0],["2003-12-15",11.4156,11.4651,10.8985,10.8985,29988.0],["2003-12-16",10.8874,10.8874,10.4895,10.6,7387.0],["2003-12-17",10.799,10.799,10.1082,10.1082,7607.0],["2003-12-18",10.4619,10.7216,10.0308,10.2242,14553.0],["2003-12-19",10.6332,10.8211,10.1966,10.6221,6505.0],["2003-12-22",10.7161,10.7769,10.0861,10.6498,3859.0],["2003-12-23",10.2353,10.8985,10.2353,10.8985,8048.0],["2003-12-24",10.8985,10.8985,10.8985,10.8985,0.0],["2003-12-26",10.4619,10.5282,10.1966,10.5171,1985.0],["2003-12-29",11.0477,11.2135,10.8985,11.1914,9151.0],["2003-12-30",10.8322,11.1085,10.8322,10.998,11025.0],["2003-12-31",11.0974,11.1085,10.7824,10.8598,8710.0],["2004-01-02",10.9427,11.0864,10.7824,10.7824,992.0],["2004-01-05",10.7769,11.103,10.7769,10.8266,10584.0],["2004-01-06",11.103,11.1085,10.7769,10.7879,6836.0],["2004-01-07",11.0256,11.0256,10.5669,10.5669,1213.0],["2004-01-08",10.7493,11.1085,10.5392,10.6664,2205.0],["2004-01-09",11.1085,11.1085,10.379,10.4177,3087.0],["2004-01-12",11.0201,11.0201,10.064,10.1358,10364.0],["2004-01-13",10.3071,10.3071,9.9811,10.0197,30980.0],["2004-01-14",10.5227,10.7437,10.2242,10.5061,7387.0],["2004-01-15",10.4453,10.5006,10.3016,10.379,1874.0],["2004-01-16",10.5116,10.6277,10.2629,10.6277,17309.0],["2004-01-20",10.6387,10.8266,10.6111,10.6111,6615.0],["2004-01-21",10.5116,10.6387,10.4729,10.5116,3749.0],["2004-01-22",10.694,10.694,10.1579,10.1579,3969.0],["2004-01-23",10.0971,10.1413,9.9479,10.0584,9923.0],["2004-01-26",10.064,10.2961,9.9976,10.1026,1764.0],["2004-01-27",10.0418,10.1745,9.9479,9.9479,12569.0],["2004-01-28",9.97,9.9921,9.7821,9.7821,8269.0],["2004-01-29",9.6771,9.8982,9.6716,9.771,5182.0],["2004-01-30",9.8926,10.0032,9.7821,9.7821,11576.0],["2004-02-02",9.7268,10.0032,9.4008,9.9313,25468.0],["2004-02-03",10.0474,10.0529,9.6826,9.7821,7056.0],["2004-02-04",9.6439,9.7545,9.2129,9.2129,14663.0],["2004-02-05",9.13,9.3787,9.1244,9.1465,3418.0],["2004-02-06",9.6716,9.7268,9.456,9.5887,6615.0],["2004-02-09",9.6108,9.666,9.445,9.4892,992.0],["2004-02-10",9.3952,9.7268,9.3952,9.7268,2205.0],["2004-02-11",9.3787,9.7103,9.3676,9.3952,1213.0],["2004-02-12",9.8153,9.8153,9.1189,9.1189,5843.0],["2004-02-13",8.9531,9.2571,8.8481,8.8481,13561.0],["2004-02-17",9.0636,9.0636,8.8536,8.8592,3969.0],["2004-02-18",9.1189,9.6992,9.1189,9.34,16979.0],["2004-02-19",9.5334,9.5334,8.8702,8.8978,10584.0],["2004-02-20",9.1521,9.1576,8.8647,8.8978,20396.0],["2004-02-23",9.0084,9.0084,8.8426,8.9034,15656.0],["2004-02-24",8.8813,9.3455,8.8813,9.0471,2756.0],["2004-02-25",9.0526,9.0526,8.9034,8.931,2426.0],["2004-02-26",9.3952,9.3952,8.9255,8.9531,3528.0],["2004-02-27",8.9255,8.9421,8.8426,8.9144,7828.0],["2004-03-01",8.9531,9.1079,8.9531,9.0526,15215.0],["2004-03-02",9.1687,9.351,9.1189,9.3234,15435.0],["2004-03-03",9.3952,9.4892,9.2571,9.4008,12238.0],["2004-03-04",9.3455,9.4229,9.34,9.3897,6615.0],["2004-03-05",9.3566,9.5334,9.1686,9.1908,6395.0],["2004-03-08",9.235,9.235,8.9089,8.9089,1764.0],["2004-03-09",9.1797,9.1797,8.8757,8.9034,4520.0],["2004-03-10",9.0305,9.0305,8.8426,8.8426,3308.0],["2004-03-11",8.9807,9.235,8.9807,9.1189,17309.0],["2004-03-12",9.1852,9.3952,8.9531,9.3952,9041.0],["2004-03-15",9.025,9.3068,8.9973,9.036,4520.0],["2004-03-16",9.0636,9.1963,8.9531,9.1465,8930.0],["2004-03-17",9.2571,9.4229,8.9973,9.4229,8379.0],["2004-03-18",9.0802,9.2902,8.9918,8.9918,2426.0],["2004-03-19",9.141,9.141,8.8426,8.8536,9592.0],["2004-03-22",8.8426,9.0802,8.7099,8.7873,10584.0],["2004-03-23",8.7873,8.8923,8.6768,8.7928,8930.0],["2004-03-24",8.7928,8.7984,8.6768,8.7818,12458.0],["2004-03-25",8.7265,8.8426,8.6823,8.7873,7828.0],["2004-03-26",8.7873,8.8371,8.6989,8.6989,992.0],["2004-03-29",8.6657,9.036,8.6657,8.7763,42667.0],["2004-03-30",8.7818,8.8978,8.6768,8.7265,8048.0],["2004-03-31",8.7873,8.9034,8.7099,8.7873,23263.0],["2004-04-01",8.8426,8.9034,8.7099,8.8978,16207.0],["2004-04-02",8.8923,8.9034,8.721,8.7818,11466.0],["2004-04-05",8.8426,8.8426,8.6547,8.8426,29106.0],["2004-04-06",8.5718,8.7155,8.3618,8.3728,17971.0],["2004-04-07",8.4999,8.9144,8.2733,8.7707,35280.0],["2004-04-08",8.6215,8.7431,8.4723,8.4723,11466.0],["2004-04-12",8.732,8.7486,8.5386,8.5386,5072.0],["2004-04-13",8.5386,8.5884,8.2899,8.2899,12238.0],["2004-04-14",8.3678,8.5512,8.2232,8.2621,26240.0],["2004-04-15",8.5512,8.5902,8.2288,8.3511,37485.0],["2004-04-16",8.618,8.618,8.2288,8.479,13230.0],["2004-04-19",8.2899,8.4122,8.2899,8.4122,1764.0],["2004-04-20",8.5735,8.5735,8.2844,8.2844,5072.0],["2004-04-21",8.2844,8.4067,8.2065,8.2844,7056.0],["2004-04-22",8.34,8.6124,8.34,8.3956,5623.0],["2004-04-23",8.3733,8.4956,8.2844,8.4956,4741.0],["2004-04-26",8.618,8.618,8.4011,8.4011,1985.0],["2004-04-27",8.5346,8.6902,8.3956,8.4234,27011.0],["2004-04-28",8.5068,8.5846,8.2899,8.2899,7718.0],["2004-04-29",8.5179,8.5179,7.9897,7.9897,7166.0],["2004-04-30",8.1565,8.1732,7.9563,7.9619,11246.0],["2004-05-03",8.2232,8.2232,7.9786,8.0675,14222.0],["2004-05-04",8.3622,8.3622,8.0898,8.1176,8159.0],["2004-05-05",8.5068,8.5068,8.1176,8.2844,6615.0],["2004-05-06",8.4512,8.4512,7.923,8.0508,19294.0],["2004-05-07",8.0898,8.2955,7.7172,7.7284,15986.0],["2004-05-10",7.9396,7.9396,7.5616,7.6116,7277.0],["2004-05-11",7.7784,7.7784,7.5727,7.7506,2756.0],["2004-05-12",7.6283,7.7284,7.4003,7.7172,13781.0],["2004-05-13",7.5338,7.5338,7.3114,7.3836,50936.0],["2004-05-14",7.8284,7.8284,7.1501,7.1501,12128.0],["2004-05-17",7.1001,7.1112,6.7665,6.8443,16758.0],["2004-05-18",7.0389,7.139,6.533,6.583,35501.0],["2004-05-19",6.5052,6.9222,6.3495,6.394,20617.0],["2004-05-20",6.3828,6.5941,6.2883,6.3606,23373.0],["2004-05-21",6.394,6.4662,6.2828,6.3717,18412.0],["2004-05-24",6.4218,6.6219,6.3439,6.4718,13120.0],["2004-05-25",6.4496,6.5441,6.394,6.494,17640.0],["2004-05-26",6.5052,6.5052,6.444,6.4718,20507.0],["2004-05-27",6.5941,6.6497,6.3161,6.494,29878.0],["2004-05-28",6.6442,6.6442,6.3384,6.4496,9923.0],["2004-06-01",6.394,6.5218,6.2883,6.4384,18522.0],["2004-06-02",6.3384,6.6998,6.3384,6.6553,23042.0],["2004-06-03",6.4162,7.228,6.4162,7.1168,51818.0],["2004-06-04",7.1724,7.278,6.8332,7.089,28004.0],["2004-06-07",7.1612,7.2947,7.089,7.228,11907.0],["2004-06-08",7.1168,7.1168,7.0723,7.0723,15104.0],["2004-06-09",7.089,7.1223,7.0,7.089,35942.0],["2004-06-10",7.1446,7.3114,7.0834,7.089,16097.0],["2004-06-14",7.3002,7.3002,6.672,6.672,45754.0],["2004-06-15",6.911,6.911,6.5052,6.5552,23814.0],["2004-06-16",6.672,6.672,6.533,6.5941,49282.0],["2004-06-17",6.6775,6.6775,6.4996,6.4996,14663.0],["2004-06-18",6.5441,6.672,6.394,6.4384,63835.0],["2004-06-21",6.494,6.4996,6.394,6.394,37375.0],["2004-06-22",6.4106,6.5052,6.394,6.4218,21499.0],["2004-06-23",6.5663,6.722,6.3439,6.3439,50054.0],["2004-06-24",6.7276,6.7276,6.5941,6.5941,25909.0],["2004-06-25",6.6998,8.0008,6.4941,6.5775,523908.0],["2004-06-28",6.7053,6.7276,6.3995,6.4106,36272.0],["2004-06-29",6.6553,6.6553,6.394,6.4218,19735.0],["2004-06-30",6.4051,6.4051,6.2105,6.216,21168.0],["2004-07-01",6.255,6.3384,6.2327,6.2383,16979.0],["2004-07-02",6.3439,6.6219,6.2994,6.4996,26240.0],["2004-07-06",6.5052,6.5663,6.3995,6.4162,15435.0],["2004-07-07",6.4106,6.6219,6.4051,6.6219,22050.0],["2004-07-08",6.6219,6.9444,6.6164,6.8832,21499.0],["2004-07-09",6.9889,7.1446,6.8666,7.0222,25247.0],["2004-07-12",7.1946,7.2891,7.1446,7.2891,18412.0],["2004-07-13",7.1724,7.3503,7.0723,7.3002,13340.0],["2004-07-14",7.2669,7.6394,7.2669,7.5004,17530.0],["2004-07-15",8.3736,8.3736,7.3941,7.534,11356.0],["2004-07-16",7.8306,7.8306,7.4668,7.4668,6284.0],["2004-07-19",7.4164,7.4164,7.3045,7.3493,8269.0],["2004-07-20",7.3325,7.6347,7.3045,7.3661,8600.0],["2004-07-21",7.5228,7.6403,7.3381,7.3437,4300.0],["2004-07-22",7.3437,7.5004,7.3325,7.4556,12458.0],["2004-07-23",7.3381,7.5172,7.3381,7.3885,6284.0],["2004-07-26",7.4444,7.5228,7.3885,7.4444,5182.0],["2004-07-27",7.4108,7.7019,7.4108,7.5116,4079.0],["2004-07-28",7.5508,7.5508,7.3381,7.3661,13781.0],["2004-07-29",7.3885,7.4164,7.3885,7.4052,18081.0],["2004-07-30",7.4164,7.4164,7.3996,7.3996,2756.0],["2004-08-02",7.4164,7.4164,7.3717,7.4052,20507.0],["2004-08-03",7.4164,7.4164,7.3773,7.4164,11797.0],["2004-08-04",7.3661,7.4108,7.3661,7.3885,2977.0],["2004-08-05",7.3661,7.3941,7.3605,7.3661,11466.0],["2004-08-06",7.3661,7.4164,7.3101,7.3437,11687.0],["2004-08-09",7.3885,7.3885,7.1534,7.1646,7938.0],["2004-08-10",7.159,7.1702,7.019,7.0582,9041.0],["2004-08-11",7.0022,7.0806,6.8567,6.9966,207601.0],["2004-08-12",7.2205,7.2429,6.9015,6.9463,14002.0],["2004-08-13",6.9127,7.3101,6.9127,7.1534,13010.0],["2004-08-16",7.2317,7.2317,6.8567,7.0862,3749.0],["2004-08-17",6.9407,7.1142,6.8735,6.9743,6725.0],["2004-08-18",7.0638,7.103,6.9351,6.9407,1764.0],["2004-08-19",6.9351,7.1981,6.7448,6.8007,27232.0],["2004-08-20",6.8567,6.8623,6.8567,6.8623,882.0],["2004-08-23",6.8847,6.9575,6.8847,6.9575,3749.0],["2004-08-24",7.0526,7.0526,6.9127,6.9127,5733.0],["2004-08-25",7.0414,7.0414,6.8791,6.9127,7828.0],["2004-08-26",7.0078,7.019,6.7951,6.9239,8379.0],["2004-08-27",6.6888,6.8791,6.6608,6.7672,31311.0],["2004-08-30",6.7224,6.8175,6.6888,6.7168,8048.0],["2004-08-31",6.8119,6.9575,6.7224,6.7224,6615.0],["2004-09-01",6.7448,6.7951,6.7168,6.7168,5623.0],["2004-09-02",6.7168,6.7168,6.7168,6.7168,0.0],["2004-09-03",6.7895,6.9854,6.7895,6.9575,16317.0],["2004-09-07",7.0246,7.0246,6.9127,6.9519,4741.0],["2004-09-08",6.8847,6.9015,6.8343,6.8847,2536.0],["2004-09-09",6.9071,6.9575,6.756,6.8119,2426.0],["2004-09-10",6.7504,6.8399,6.7112,6.7168,14994.0],["2004-09-13",6.7168,6.7168,6.6776,6.6776,12789.0],["2004-09-14",6.6888,6.8231,6.6888,6.728,14222.0],["2004-09-15",6.7168,6.7727,6.7168,6.7448,7718.0],["2004-09-16",6.7168,6.7168,6.7168,6.7168,5182.0],["2004-09-17",6.7168,6.7392,6.5824,6.6496,47077.0],["2004-09-20",6.7672,6.7672,6.4649,6.5545,45423.0],["2004-09-21",6.8007,6.8007,6.5377,6.6944,19404.0],["2004-09-22",6.644,6.6888,6.5489,6.6216,8379.0],["2004-09-23",6.6496,6.6664,6.5153,6.5209,21609.0],["2004-09-24",6.5768,6.5768,6.4649,6.5265,34398.0],["2004-09-27",6.5265,6.644,6.4649,6.5992,16097.0],["2004-09-28",6.6328,6.6384,6.5209,6.5824,4410.0],["2004-09-29",6.588,6.6944,6.588,6.6608,7166.0],["2004-09-30",6.6776,6.6944,6.6384,6.6944,1213.0],["2004-10-01",6.6944,6.8343,6.6888,6.7951,5292.0],["2004-10-04",6.8679,6.9855,6.8063,6.9855,5402.0],["2004-10-05",6.9966,7.0022,6.7504,6.8007,8269.0],["2004-10-06",6.8231,6.8231,6.7783,6.7783,1103.0],["2004-10-07",6.7783,6.8511,6.644,6.7783,25468.0],["2004-10-08",6.7783,6.7783,6.7783,6.7783,0.0],["2004-10-11",6.6888,6.7168,6.6888,6.7168,331.0],["2004-10-12",6.8007,6.8007,6.7895,6.7895,221.0],["2004-10-13",6.7168,6.8119,6.7168,6.7616,2536.0],["2004-10-14",6.7221,6.7221,6.7221,6.7221,110.0],["2004-10-15",6.7164,6.7785,6.7164,6.7559,1874.0],["2004-10-18",6.7164,6.88,6.7164,6.8292,1323.0],["2004-10-19",6.8236,6.8236,6.8236,6.8236,110.0],["2004-10-20",6.8236,6.8236,6.8236,6.8236,0.0],["2004-10-21",6.8236,6.8236,6.8236,6.8236,0.0],["2004-10-22",6.818,6.9138,6.7559,6.7841,13451.0],["2004-10-25",6.7616,6.7616,6.4909,6.5698,4741.0],["2004-10-26",6.6544,6.9025,6.5134,6.5867,10033.0],["2004-10-27",6.6995,6.6995,6.6995,6.6995,1103.0],["2004-10-28",6.4852,6.9589,6.4852,6.9589,9592.0],["2004-10-29",6.9364,7.1507,6.9364,7.0548,6505.0],["2004-11-01",7.1507,7.1507,6.8292,6.8292,30760.0],["2004-11-02",7.0153,7.1901,7.0153,7.0717,6395.0],["2004-11-03",7.1958,7.3311,7.1901,7.3311,2205.0],["2004-11-04",7.2691,7.3424,6.9984,6.9984,3638.0],["2004-11-05",6.9082,7.3537,6.9082,6.9646,18191.0],["2004-11-08",6.9082,6.9759,6.8856,6.9646,3749.0],["2004-11-09",6.942,7.0266,6.9082,6.9759,10143.0],["2004-11-10",6.9138,6.9138,6.9082,6.9082,441.0],["2004-11-11",6.9815,7.0604,6.9815,7.0604,2205.0],["2004-11-12",7.3875,7.3875,6.9082,6.9138,26460.0],["2004-11-15",6.9082,7.1338,6.8518,6.88,26681.0],["2004-11-16",6.88,7.0322,6.88,7.004,13230.0],["2004-11-17",6.9082,7.1338,6.9082,6.9928,4741.0],["2004-11-18",7.1901,7.1901,6.9928,7.1168,3969.0],["2004-11-19",7.1901,7.1901,6.9928,7.1056,21609.0],["2004-11-22",7.1112,7.3311,7.1112,7.162,5292.0],["2004-11-23",7.3311,7.3311,7.162,7.162,2536.0],["2004-11-24",7.3142,7.3142,7.2465,7.2635,2536.0],["2004-11-26",7.2635,7.2635,7.2635,7.2635,0.0],["2004-11-29",7.2635,7.2635,7.2635,7.2635,441.0],["2004-11-30",7.2635,7.2635,7.2635,7.2635,110.0],["2004-12-01",7.3311,7.3762,7.3311,7.3706,3197.0],["2004-12-02",7.3593,7.3819,7.3593,7.3762,4300.0],["2004-12-03",7.3819,7.6131,7.2804,7.5623,16648.0],["2004-12-06",7.6131,7.6639,7.489,7.6187,5072.0],["2004-12-07",7.6639,7.6864,7.3086,7.5003,6836.0],["2004-12-08",7.3311,7.4101,7.0999,7.2635,9923.0],["2004-12-09",7.4439,7.4721,7.2183,7.3706,19073.0],["2004-12-10",7.3932,7.3932,7.2409,7.3593,4631.0],["2004-12-13",7.3593,7.3593,7.3593,7.3593,1103.0],["2004-12-14",7.4778,7.6131,7.4778,7.4778,2315.0],["2004-12-15",7.4778,7.4778,7.4778,7.4778,0.0],["2004-12-16",7.6751,7.6864,7.4947,7.5285,6836.0],["2004-12-17",7.5285,7.6808,7.5285,7.5623,8710.0],["2004-12-20",7.5285,7.6131,7.3311,7.3593,38808.0],["2004-12-21",7.4044,7.5793,7.4044,7.4326,7387.0],["2004-12-22",7.4665,7.5962,7.4157,7.4552,2867.0],["2004-12-23",7.4665,7.4665,7.3706,7.3819,8930.0],["2004-12-27",7.4157,7.4665,7.286,7.4665,8489.0],["2004-12-28",7.365,7.5003,7.3593,7.3875,6946.0],["2004-12-29",7.365,7.427,7.3311,7.3762,11687.0],["2004-12-30",7.3368,7.3593,7.3311,7.3593,6174.0],["2004-12-31",7.3875,7.4439,7.3875,7.3932,6064.0],["2005-01-03",7.5285,7.5285,7.427,7.4721,4520.0],["2005-01-04",7.4834,7.4834,7.4496,7.4496,5402.0],["2005-01-05",7.4383,7.4383,7.4383,7.4383,662.0],["2005-01-06",7.3593,7.3593,7.348,7.348,2536.0],["2005-01-07",7.3875,7.4383,7.3875,7.3875,4520.0],["2005-01-10",7.3875,7.3932,7.3424,7.3819,3308.0],["2005-01-11",7.3932,7.4157,7.3311,7.3311,6174.0],["2005-01-12",7.3368,7.4214,7.3368,7.4044,1654.0],["2005-01-13",7.4101,7.4726,7.3306,7.4044,2977.0],["2005-01-14",7.3249,7.5066,7.2114,7.3533,42777.0],["2005-01-18",7.3533,7.4896,7.3533,7.4158,1764.0],["2005-01-19",7.4555,7.4555,7.3817,7.4499,3638.0],["2005-01-20",7.3817,7.3874,7.3817,7.3817,551.0],["2005-01-21",7.4726,7.4726,7.3817,7.3817,1323.0],["2005-01-24",7.4783,7.4783,7.3647,7.3988,6836.0],["2005-01-25",7.3988,7.4158,7.3647,7.4158,23594.0],["2005-01-26",7.3817,7.5123,7.3647,7.3647,5182.0],["2005-01-27",7.4499,7.4499,7.3647,7.4101,3087.0],["2005-01-28",7.359,7.3874,7.3249,7.342,11576.0],["2005-01-31",7.4044,7.4044,7.3704,7.3874,4190.0],["2005-02-01",7.4669,7.4669,7.3704,7.4044,5292.0],["2005-02-02",7.5407,7.5407,7.3761,7.4158,3087.0],["2005-02-03",7.4044,7.4158,7.3874,7.3874,1874.0],["2005-02-04",7.3817,7.4158,7.359,7.3988,6174.0],["2005-02-07",7.3874,7.4612,7.3874,7.4101,2205.0],["2005-02-08",7.4385,7.4385,7.3874,7.4101,1654.0],["2005-02-09",7.3817,7.4328,7.3817,7.3988,3859.0],["2005-02-10",7.4328,7.4328,7.3817,7.3817,30209.0],["2005-02-11",7.4783,7.5237,7.4272,7.5237,16868.0],["2005-02-14",7.3817,7.4442,7.3817,7.4385,4961.0],["2005-02-15",7.4896,7.5805,7.4839,7.5805,5072.0],["2005-02-16",7.4442,7.5805,7.4442,7.5237,4300.0],["2005-02-17",7.5237,7.5237,7.3761,7.3817,9371.0],["2005-02-18",7.3874,7.4726,7.3874,7.3988,2756.0],["2005-02-22",7.3817,7.5691,7.2454,7.2454,12458.0],["2005-02-23",7.2398,7.5464,7.2398,7.2454,5072.0],["2005-02-24",7.2852,7.2852,7.2795,7.2795,1544.0],["2005-02-25",7.2909,7.2909,7.2398,7.2398,7056.0],["2005-02-28",7.2966,7.2966,7.2398,7.2398,6395.0],["2005-03-01",7.2568,7.2568,7.2398,7.2398,10915.0],["2005-03-02",7.2398,7.2398,7.2398,7.2398,441.0],["2005-03-03",7.2114,7.2398,7.2114,7.2398,4961.0],["2005-03-04",7.2398,7.2398,7.2398,7.2398,0.0],["2005-03-07",7.2227,7.2341,7.2114,7.2341,2095.0],["2005-03-08",7.2341,7.2341,7.2341,7.2341,0.0],["2005-03-09",7.2341,7.2568,7.2341,7.2454,3859.0],["2005-03-10",7.2227,7.2284,7.2,7.2,2977.0],["2005-03-11",7.2,7.2,7.2,7.2,0.0],["2005-03-14",7.4953,7.4953,7.2114,7.2398,7607.0],["2005-03-15",7.2454,7.2682,7.2114,7.2398,10474.0],["2005-03-16",7.2284,7.3022,7.2284,7.2284,3528.0],["2005-03-17",7.2284,7.2398,7.2114,7.2114,7166.0],["2005-03-18",7.6089,7.6884,7.041,7.041,10805.0],["2005-03-21",7.1376,7.3249,7.041,7.1887,12569.0],["2005-03-22",7.2057,7.501,7.1773,7.2284,4741.0],["2005-03-23",7.1432,7.183,7.1262,7.1262,5072.0],["2005-03-24",7.1887,7.1887,7.1887,7.1887,221.0],["2005-03-28",7.1319,7.1319,6.9899,7.0013,9371.0],["2005-03-29",6.9899,6.9899,6.8423,6.8877,3528.0],["2005-03-30",6.8196,6.8707,6.8139,6.8139,1874.0],["2005-03-31",7.0808,7.0921,6.9956,6.9956,1764.0],["2005-04-01",6.9218,6.9843,6.8537,6.8991,15545.0],["2005-04-04",6.8537,6.8537,6.7003,6.706,4190.0],["2005-04-05",6.6719,6.7685,6.6436,6.6606,3859.0],["2005-04-06",7.0126,7.0126,6.5584,6.5584,4631.0],["2005-04-07",6.9275,6.9275,6.5868,6.5925,14222.0],["2005-04-08",7.007,7.007,6.6208,6.7003,1323.0],["2005-04-11",6.6719,6.8991,6.6719,6.6719,6284.0],["2005-04-12",6.6719,6.8253,6.6152,6.6152,3969.0],["2005-04-13",6.5925,6.7458,6.5925,6.7458,662.0],["2005-04-14",6.7801,6.7801,6.6485,6.6542,1103.0],["2005-04-15",6.6027,6.6027,6.6027,6.6027,882.0],["2005-04-18",6.6485,6.7515,6.5913,6.5913,2426.0],["2005-04-19",6.5798,7.0032,6.5798,6.6657,4961.0],["2005-04-20",6.7114,6.7229,6.7114,6.7229,1103.0],["2005-04-21",7.255,7.255,6.7515,6.8659,4741.0],["2005-04-22",6.8659,6.8659,6.5798,6.5798,1103.0],["2005-04-25",6.843,6.843,6.843,6.843,221.0],["2005-04-26",6.843,6.843,6.5913,6.7973,662.0],["2005-04-27",6.8259,6.8316,6.6313,6.6428,3969.0],["2005-04-28",6.7744,6.7744,6.6084,6.6084,1654.0],["2005-04-29",7.2664,7.2664,6.8659,6.8659,1323.0],["2005-05-02",7.3523,7.3523,6.6428,6.7515,10033.0],["2005-05-03",7.3465,7.3465,6.8659,6.9231,3638.0],["2005-05-04",6.7114,7.1062,6.6885,6.8659,6174.0],["2005-05-05",6.7801,6.8659,6.7801,6.7801,4631.0],["2005-05-06",6.8659,7.4381,6.8659,7.0433,3638.0],["2005-05-09",6.7629,7.3408,6.7629,6.8201,5182.0],["2005-05-10",6.9231,6.9803,6.9231,6.9231,1985.0],["2005-05-11",6.8373,6.8373,6.5798,6.5798,10694.0],["2005-05-12",6.6657,6.7057,6.6657,6.7057,551.0],["2005-05-13",6.4711,6.803,6.4711,6.6542,16097.0],["2005-05-16",6.8259,6.8716,6.7801,6.8659,3859.0],["2005-05-17",6.7801,6.7915,6.7629,6.7629,3969.0],["2005-05-18",6.7801,6.9575,6.7801,6.7858,772.0],["2005-05-19",6.7858,6.7858,6.7858,6.7858,331.0],["2005-05-20",6.7057,6.7057,6.4654,6.6542,8269.0],["2005-05-23",6.7229,6.7515,6.5856,6.7515,17530.0],["2005-05-24",6.7515,6.7515,6.7515,6.7515,0.0],["2005-05-25",6.7801,7.4266,6.6943,6.9231,44762.0],["2005-05-26",6.9088,7.059,6.9088,6.9989,13335.0],["2005-05-27",6.9689,7.1491,6.9389,6.9389,7140.0],["2005-05-31",6.9389,7.2092,6.9389,7.1551,9135.0],["2005-06-01",6.9689,7.1131,6.9689,7.059,18270.0],["2005-06-02",7.1131,7.1491,7.029,7.1491,30240.0],["2005-06-03",7.0891,7.0891,6.9869,6.9869,5775.0],["2005-06-06",6.9929,7.1191,6.9809,7.0831,3150.0],["2005-06-07",7.059,7.2993,7.059,7.2092,41685.0],["2005-06-08",7.2092,7.2152,7.1311,7.1972,21945.0],["2005-06-09",7.1191,7.1191,7.1191,7.1191,945.0],["2005-06-10",7.1491,7.2092,7.1191,7.1191,1260.0],["2005-06-13",7.4435,7.4435,7.1191,7.1852,5985.0],["2005-06-14",7.2092,7.2092,7.2092,7.2092,525.0],["2005-06-15",7.2092,7.2092,7.1191,7.1191,3675.0],["2005-06-16",7.2032,7.2032,7.1491,7.1732,14175.0],["2005-06-17",7.1491,7.2032,6.9689,6.9689,23730.0],["2005-06-20",7.029,7.1672,6.9989,7.065,3465.0],["2005-06-21",7.059,7.059,7.059,7.059,945.0],["2005-06-22",7.1611,7.1611,7.059,7.059,3465.0],["2005-06-23",6.9989,7.059,6.9989,7.059,1575.0],["2005-06-24",7.059,7.059,6.8187,6.8187,26355.0],["2005-06-27",6.9088,7.0891,6.8247,6.8488,4515.0],["2005-06-28",6.9329,7.029,6.8548,6.8548,6615.0],["2005-06-29",6.9088,6.9088,6.8007,6.8187,18900.0],["2005-06-30",6.8187,6.8187,6.8187,6.8187,630.0],["2005-07-01",6.8127,6.8127,6.7887,6.8127,10710.0],["2005-07-05",6.7827,6.8848,6.7827,6.8488,3885.0],["2005-07-06",6.7767,6.7767,6.7767,6.7767,2310.0],["2005-07-07",6.8728,6.8728,6.8067,6.8127,2940.0],["2005-07-08",6.8728,6.8728,6.6685,6.7586,24045.0],["2005-07-11",6.9088,6.9088,6.6745,6.7286,9450.0],["2005-07-12",6.6084,6.6805,6.5484,6.6145,62580.0],["2005-07-13",6.6986,6.7586,6.6084,6.7586,10605.0],["2005-07-14",6.7526,6.8676,6.7526,6.8434,7035.0],["2005-07-15",6.8374,6.9222,6.6678,6.8253,7245.0],["2005-07-18",6.8434,6.9282,6.7829,6.8131,10605.0],["2005-07-19",6.795,6.795,6.6617,6.6617,26355.0],["2005-07-20",6.6617,6.7526,6.6315,6.7526,35700.0],["2005-07-21",6.686,6.7223,6.4982,6.6133,26670.0],["2005-07-22",6.6617,6.7465,6.6072,6.6617,20265.0],["2005-07-25",6.6617,6.6617,6.5406,6.6436,2940.0],["2005-07-26",6.686,6.7526,6.6617,6.7526,26145.0],["2005-07-27",6.7829,6.8071,6.6315,6.7223,7350.0],["2005-07-28",6.6617,6.7526,6.6315,6.7526,161910.0],["2005-07-29",6.7526,6.8676,6.7465,6.8131,33180.0],["2005-08-01",6.8737,6.8737,6.692,6.8434,35700.0],["2005-08-02",6.8737,7.0857,6.795,6.9706,98910.0],["2005-08-03",6.9645,6.9645,6.9343,6.9645,7455.0],["2005-08-04",6.7768,6.9403,6.7768,6.7889,17325.0],["2005-08-05",6.8131,6.8313,6.7162,6.7162,39690.0],["2005-08-08",6.6739,6.7223,6.6617,6.7223,8715.0],["2005-08-09",6.7526,6.7768,6.7405,6.7405,9345.0],["2005-08-10",6.801,6.8131,6.7526,6.8131,71715.0],["2005-08-11",6.8374,6.8434,6.7526,6.7647,6720.0],["2005-08-12",6.8071,6.8131,6.7465,6.7707,5460.0],["2005-08-15",6.7708,6.7829,6.7223,6.7768,945.0],["2005-08-16",6.7768,6.8131,6.6678,6.7405,46620.0],["2005-08-17",6.7526,6.8919,6.7526,6.8313,23940.0],["2005-08-18",6.8374,6.8374,6.8131,6.8131,315.0],["2005-08-19",6.8434,6.8434,6.6617,6.7586,9555.0],["2005-08-22",6.686,6.7041,6.6012,6.6012,17430.0],["2005-08-23",6.686,6.7223,6.4861,6.6193,78015.0],["2005-08-24",6.6617,6.7284,6.4195,6.692,56385.0],["2005-08-25",6.6012,6.7526,6.577,6.686,12705.0],["2005-08-26",6.7889,6.7889,6.686,6.7829,41685.0],["2005-08-29",6.7708,6.7708,6.6617,6.7223,43785.0],["2005-08-30",6.7829,6.8374,6.7041,6.7102,50925.0],["2005-08-31",6.7162,6.9645,6.6617,6.8919,27615.0],["2005-09-01",6.9161,7.0433,6.7768,7.0433,10290.0],["2005-09-02",6.795,6.8979,6.7829,6.7889,2940.0],["2005-09-06",6.7829,6.795,6.7526,6.7647,32025.0],["2005-09-07",6.7829,6.8616,6.7829,6.8071,14385.0],["2005-09-08",6.7526,6.8313,6.7526,6.8253,10500.0],["2005-09-09",6.8434,7.0857,6.7707,7.0857,42210.0],["2005-09-12",6.8737,7.2976,6.8737,7.2673,32235.0],["2005-09-13",7.0554,7.0554,6.7647,6.8434,10500.0],["2005-09-14",6.8737,6.8737,6.8131,6.8313,3780.0],["2005-09-15",6.8616,6.9524,6.8253,6.8858,3570.0],["2005-09-16",6.8434,6.8434,6.7526,6.8374,10185.0],["2005-09-19",6.9403,6.9403,6.7526,6.8676,17850.0],["2005-09-20",6.91,7.1159,6.7829,7.0433,11445.0],["2005-09-21",6.91,6.9343,6.795,6.8071,5460.0],["2005-09-22",6.7829,6.7889,6.7526,6.7889,12495.0],["2005-09-23",6.7526,6.9948,6.7526,6.9524,17745.0],["2005-09-26",6.8434,6.9706,6.8374,6.9645,945.0],["2005-09-27",6.8495,7.1281,6.8495,7.0433,5880.0],["2005-09-28",6.9645,7.0736,6.9645,6.9645,5775.0],["2005-09-29",6.9706,6.9827,6.8677,6.9827,1680.0],["2005-09-30",7.2371,7.3279,7.0251,7.2068,4620.0],["2005-10-03",7.1705,7.1705,6.9645,7.1341,3885.0],["2005-10-04",7.0978,7.0978,7.0312,7.0554,2625.0],["2005-10-05",7.0251,7.0372,6.8737,6.904,7980.0],["2005-10-06",7.122,7.1765,7.013,7.1765,11865.0],["2005-10-07",7.1341,7.1402,7.1159,7.1159,840.0],["2005-10-10",7.1159,7.2371,7.1159,7.1462,2730.0],["2005-10-11",7.013,7.2976,6.9343,6.9645,33390.0],["2005-10-12",6.904,6.904,6.7707,6.7707,10395.0],["2005-10-13",6.7707,7.0372,6.7707,6.8555,5355.0],["2005-10-14",6.7829,6.9524,6.7526,6.7829,7455.0],["2005-10-17",6.8561,6.8561,6.8134,6.8134,630.0],["2005-10-18",6.9355,7.1125,6.8073,6.8073,6195.0],["2005-10-19",6.8073,6.8439,6.8073,6.8195,3045.0],["2005-10-20",6.8134,7.0515,6.8073,6.8073,4305.0],["2005-10-21",6.8073,6.8134,6.6852,6.8073,23205.0],["2005-10-24",6.8256,6.8683,6.8256,6.8256,1470.0],["2005-10-25",6.8256,6.9355,6.6241,6.8378,11130.0],["2005-10-26",6.8256,6.85,6.8073,6.85,4830.0],["2005-10-27",6.8073,6.8744,6.8073,6.8134,4410.0],["2005-10-28",6.8073,6.8195,6.8073,6.8073,3780.0],["2005-10-31",6.8744,7.0026,6.8073,7.0026,9240.0],["2005-11-01",7.0026,7.0026,6.8744,6.9111,7665.0],["2005-11-02",7.0026,7.0026,6.8439,6.8683,3150.0],["2005-11-03",6.8683,6.8683,6.8683,6.8683,2520.0],["2005-11-04",6.8805,6.8805,6.8805,6.8805,735.0],["2005-11-07",6.8866,6.9782,6.8683,6.8683,6195.0],["2005-11-08",6.9477,6.9843,6.8683,6.8744,15225.0],["2005-11-09",6.9538,6.9538,6.8134,6.8134,3150.0],["2005-11-10",6.8439,6.8439,6.8134,6.8134,1575.0],["2005-11-11",6.8073,6.8073,6.7768,6.7768,3045.0],["2005-11-14",6.7768,6.7768,6.7157,6.7645,4515.0],["2005-11-15",6.7218,6.8073,6.5936,6.6547,63525.0],["2005-11-16",6.6547,6.6974,6.6241,6.6791,10080.0],["2005-11-17",6.6547,6.7157,6.6241,6.6547,28770.0],["2005-11-18",6.7157,6.7462,6.7096,6.7096,27195.0],["2005-11-21",6.6852,6.7096,6.6241,6.6669,6825.0],["2005-11-22",6.7096,6.7279,6.7035,6.7157,4200.0],["2005-11-23",6.6547,6.7157,6.6241,6.6547,11655.0],["2005-11-25",6.7218,6.7218,6.7096,6.7096,1470.0],["2005-11-28",6.7279,6.7279,6.6974,6.6974,1365.0],["2005-11-29",6.6547,6.6913,6.6241,6.6547,8820.0],["2005-11-30",6.6974,6.7096,6.6363,6.6424,11130.0],["2005-12-01",6.6241,6.7279,6.6241,6.7157,10500.0],["2005-12-02",6.734,6.734,6.6608,6.7157,1260.0],["2005-12-05",6.7035,6.7584,6.6241,6.6241,41370.0],["2005-12-06",6.734,6.734,6.6241,6.6241,20370.0],["2005-12-07",6.6241,6.6547,6.6241,6.6547,5985.0],["2005-12-08",6.6241,6.6547,6.5814,6.6241,15960.0],["2005-12-09",6.7157,6.7218,6.5631,6.5631,49140.0],["2005-12-12",6.7218,6.7279,6.4715,6.5325,21630.0],["2005-12-13",6.6241,6.6852,6.5631,6.6363,11865.0],["2005-12-14",6.6363,6.6363,6.502,6.557,86730.0],["2005-12-15",6.502,6.6119,6.502,6.5936,28245.0],["2005-12-16",6.502,6.5936,6.502,6.5631,1785.0],["2005-12-19",6.5631,6.5936,6.4166,6.5692,69405.0],["2005-12-20",6.5631,6.5936,6.5081,6.5692,54285.0],["2005-12-21",6.5325,6.7157,6.5325,6.6608,12495.0],["2005-12-22",6.6608,6.6608,6.5631,6.6302,23310.0],["2005-12-23",6.5387,6.7157,6.5387,6.5692,30765.0],["2005-12-27",6.5631,6.7218,6.5631,6.5936,7560.0],["2005-12-28",6.6547,6.6913,6.5631,6.6913,22995.0],["2005-12-29",6.7157,6.7157,6.5631,6.5631,19845.0],["2005-12-30",6.7035,6.7035,6.6241,6.6913,4935.0],["2006-01-03",6.6424,6.6913,6.5692,6.6241,26565.0],["2006-01-04",6.6547,6.6974,6.6424,6.6608,9765.0],["2006-01-05",6.6608,6.6852,6.6608,6.6852,10290.0],["2006-01-06",6.7157,6.7157,6.6852,6.6852,33915.0],["2006-01-09",6.673,6.7157,6.673,6.7157,14490.0],["2006-01-10",6.7157,6.7218,6.6669,6.7035,15750.0],["2006-01-11",6.7157,6.7157,6.6852,6.7157,29925.0],["2006-01-12",6.7157,6.7462,6.7096,6.7157,12810.0],["2006-01-13",6.7768,6.8317,6.6241,6.7768,43260.0],["2006-01-17",6.7706,6.9306,6.6229,6.9306,41265.0],["2006-01-18",6.9491,7.2322,6.9429,7.2015,23625.0],["2006-01-19",7.2015,7.2569,7.1645,7.1707,26565.0],["2006-01-20",7.2015,7.2015,6.9429,6.9429,17850.0],["2006-01-23",7.0353,7.1091,6.9429,6.9491,2520.0],["2006-01-24",6.9553,6.9553,6.8814,6.9245,13545.0],["2006-01-25",6.9245,7.066,6.826,7.0353,11235.0],["2006-01-26",7.066,7.0968,6.9983,7.0968,7350.0],["2006-01-27",7.1707,7.1707,7.0968,7.1584,2415.0],["2006-01-30",7.1707,7.1707,6.9306,6.9799,3780.0],["2006-01-31",7.0907,7.0907,6.9306,6.9306,12075.0],["2006-02-01",7.1276,7.1645,7.0476,7.0537,15960.0],["2006-02-02",7.1461,7.1461,6.6167,6.7706,57015.0],["2006-02-03",6.8937,7.1707,6.8752,7.1707,14385.0],["2006-02-06",7.1707,7.1707,7.0784,7.0784,6405.0],["2006-02-07",7.1707,7.1707,7.0784,7.1584,7350.0],["2006-02-08",7.1707,7.1707,7.0784,7.0845,14700.0],["2006-02-09",7.1707,7.1707,7.066,7.0784,18585.0],["2006-02-10",6.9799,7.103,6.8568,7.0476,8715.0],["2006-02-13",7.1399,7.1399,6.9553,6.9799,4620.0],["2006-02-14",7.0722,7.0722,6.8383,6.9245,5145.0],["2006-02-15",6.9983,6.9983,6.8322,6.8814,7980.0],["2006-02-16",6.8445,6.8691,6.8445,6.8568,4095.0],["2006-02-17",6.8568,7.0045,6.8568,6.9122,108780.0],["2006-02-21",6.9983,7.0414,6.9368,6.9922,3255.0],["2006-02-22",7.0784,7.2076,7.0106,7.2015,41475.0],["2006-02-23",7.1461,7.2568,7.1399,7.2568,8400.0],["2006-02-24",7.2569,7.6323,7.0784,7.6138,24360.0],["2006-02-27",7.6692,7.6692,6.9429,7.0599,8610.0],["2006-02-28",7.2322,7.2322,6.9614,6.9614,3990.0],["2006-03-01",7.2199,7.2322,7.0476,7.0476,5670.0],["2006-03-02",7.0168,7.3492,6.986,7.2261,14805.0],["2006-03-03",7.2322,7.2322,6.9922,7.023,13440.0],["2006-03-06",7.1891,7.1891,7.0414,7.0414,2310.0],["2006-03-07",7.183,7.183,7.0353,7.0353,630.0],["2006-03-08",7.1399,7.1399,7.1399,7.1399,315.0],["2006-03-09",7.1399,7.1399,7.023,7.023,3780.0],["2006-03-10",7.103,7.103,6.9614,7.0353,7140.0],["2006-03-13",7.1276,7.1276,6.9922,7.0353,945.0],["2006-03-14",7.1399,7.1399,6.7891,6.9245,16800.0],["2006-03-15",6.9245,6.9983,6.9245,6.9306,31290.0],["2006-03-16",7.0353,7.0784,6.8506,7.0722,5985.0],["2006-03-17",7.1338,7.1338,7.0106,7.0784,56805.0],["2006-03-20",7.1338,7.1338,6.9306,6.9368,20685.0],["2006-03-21",6.986,7.0722,6.8937,6.986,18690.0],["2006-03-22",6.986,7.0168,6.986,7.0168,24360.0],["2006-03-23",7.0784,7.0784,6.986,6.9983,20685.0],["2006-03-24",7.0537,7.0537,6.986,6.986,11865.0],["2006-03-27",7.0722,7.1707,6.986,7.0722,48195.0],["2006-03-28",7.1399,7.1522,7.1091,7.1461,183540.0],["2006-03-29",7.2015,7.2815,7.1399,7.2815,9450.0],["2006-03-30",7.3184,7.46,7.1953,7.3615,24990.0],["2006-03-31",7.1399,7.423,7.1399,7.3246,118440.0],["2006-04-03",7.3615,7.3861,7.2138,7.3676,119595.0],["2006-04-04",7.2507,7.3861,7.2322,7.3369,18375.0],["2006-04-05",7.3923,7.3923,7.0537,7.263,32760.0],["2006-04-06",7.3061,7.3246,7.2507,7.2507,3885.0],["2006-04-07",7.3246,7.3246,7.1953,7.2753,16485.0],["2006-04-10",7.3246,7.3246,7.1276,7.2999,10290.0],["2006-04-11",7.2384,7.2938,7.2015,7.2384,435435.0],["2006-04-12",7.2322,7.2692,7.2015,7.263,431760.0],["2006-04-13",7.3498,7.356,7.2816,7.2878,5985.0],["2006-04-17",7.356,7.356,7.263,7.263,36120.0],["2006-04-18",7.3002,7.4739,7.3002,7.4739,310905.0],["2006-04-19",7.5979,8.0631,7.5979,8.0569,155400.0],["2006-04-20",7.9763,8.0631,7.9391,7.9453,85785.0],["2006-04-21",8.0321,8.0321,7.9453,8.0321,4620.0],["2006-04-24",8.0011,8.0011,7.9701,7.9701,6195.0],["2006-04-25",7.9329,8.0011,7.877,7.9391,16800.0],["2006-04-26",8.0321,8.0693,7.9701,7.9701,8610.0],["2006-04-27",8.0011,8.0941,7.9391,8.0631,32340.0],["2006-04-28",8.0941,8.1562,7.877,7.8832,21735.0],["2006-05-01",7.815,8.1189,7.815,8.0321,39375.0],["2006-05-02",8.1375,8.181,7.9143,7.9701,15330.0],["2006-05-03",7.9391,8.2864,7.9081,8.2864,95865.0],["2006-05-04",8.0755,8.1872,8.0755,8.181,13440.0],["2006-05-05",8.0631,8.0755,8.0631,8.0755,1155.0],["2006-05-08",8.1562,8.3112,8.15,8.3112,5460.0],["2006-05-09",8.2306,8.2306,8.0693,8.0755,12075.0],["2006-05-10",8.0755,8.212,8.0693,8.0817,17745.0],["2006-05-11",8.1686,8.2058,8.0941,8.1872,2205.0],["2006-05-12",8.0631,8.1189,8.0631,8.1003,16380.0],["2006-05-15",8.1624,8.1686,8.0631,8.1375,4935.0],["2006-05-16",8.1313,8.1437,8.0879,8.1065,3780.0],["2006-05-17",8.0631,8.1562,8.0631,8.1562,4620.0],["2006-05-18",8.1624,8.1624,8.0135,8.0135,20160.0],["2006-05-19",8.0755,8.1562,8.0631,8.1438,2835.0],["2006-05-22",8.1872,8.1872,7.9701,8.1127,9030.0],["2006-05-23",8.1251,8.1375,7.9391,8.0321,34020.0],["2006-05-24",8.0259,8.0941,8.0259,8.0693,11970.0],["2006-05-25",8.1375,8.1375,8.0569,8.0941,11550.0],["2006-05-26",8.0879,8.2058,8.0879,8.181,4620.0],["2006-05-30",8.1748,8.1748,8.0631,8.1189,8715.0],["2006-05-31",8.1437,8.2616,8.1437,8.1748,11970.0],["2006-06-01",8.2492,8.2492,8.1686,8.1686,2625.0],["2006-06-02",8.1686,8.2244,8.15,8.1872,87990.0],["2006-06-05",8.212,8.212,8.1065,8.15,13020.0],["2006-06-06",8.212,8.212,8.1251,8.1313,13020.0],["2006-06-07",8.2244,8.3732,8.1313,8.1562,18480.0],["2006-06-08",8.1499,8.2368,8.1251,8.1686,25725.0],["2006-06-09",8.0941,8.181,8.0941,8.1562,19845.0],["2006-06-12",8.1748,8.2988,8.0879,8.0941,61320.0],["2006-06-13",8.1437,8.212,8.1251,8.1562,35280.0],["2006-06-14",8.1251,8.1624,8.0631,8.0631,12390.0],["2006-06-15",8.1251,8.2988,8.0631,8.0755,33180.0],["2006-06-16",8.1065,8.1189,8.0817,8.0941,1995.0],["2006-06-19",8.1562,8.2554,8.0817,8.212,34230.0],["2006-06-20",8.2802,8.2802,8.212,8.2492,24780.0],["2006-06-21",8.2802,8.398,8.2802,8.3112,178920.0],["2006-06-22",8.3794,8.7454,8.3112,8.6834,465465.0],["2006-06-23",8.6834,8.7392,8.5469,8.6834,52290.0],["2006-06-26",8.7454,8.7454,8.6089,8.6958,32655.0],["2006-06-27",8.7144,8.7144,8.5655,8.6772,28140.0],["2006-06-28",8.7268,8.733,8.5035,8.5779,19320.0],["2006-06-29",8.6834,8.8012,8.5903,8.6834,118545.0],["2006-06-30",8.7268,8.9811,8.6834,8.9811,965580.0],["2006-07-03",8.9935,8.9935,8.795,8.8508,13440.0],["2006-07-05",8.9501,8.9935,8.8756,8.9873,44415.0],["2006-07-06",8.9935,9.1113,8.9128,8.9997,93135.0],["2006-07-07",9.0865,9.2416,8.9935,9.1237,84315.0],["2006-07-10",9.2292,9.2664,9.1423,9.2602,43050.0],["2006-07-11",9.2416,9.2416,8.8756,8.9935,48195.0],["2006-07-12",8.9935,8.9935,8.8322,8.8322,68250.0],["2006-07-13",8.8818,8.9811,8.7702,8.8074,70350.0],["2006-07-14",8.8074,8.9822,8.745,8.8074,67935.0],["2006-07-17",8.7887,9.0259,8.7887,8.9572,72135.0],["2006-07-18",9.0196,9.1008,8.8012,8.8636,57330.0],["2006-07-19",8.8698,9.157,8.8698,9.0321,41370.0],["2006-07-20",8.926,9.1257,8.926,9.0384,42735.0],["2006-07-21",9.0633,9.0633,8.8948,9.0009,11445.0],["2006-07-24",8.9572,8.9759,8.7637,8.8636,27195.0],["2006-07-25",8.951,9.1133,8.8074,9.0508,23310.0],["2006-07-26",9.1133,9.1133,8.8012,9.0009,15645.0],["2006-07-27",9.1008,9.1008,8.9198,9.0696,12390.0],["2006-07-28",9.0384,9.0384,8.8324,8.8886,37170.0],["2006-07-31",8.8449,9.0821,8.7575,9.0821,18375.0],["2006-08-01",8.9635,9.2194,8.8449,9.1757,97335.0],["2006-08-02",9.1757,9.4878,9.1382,9.3505,46200.0],["2006-08-03",9.3317,9.3317,9.0259,9.1882,56490.0],["2006-08-04",9.1882,9.2693,9.1507,9.2069,32235.0],["2006-08-07",9.1382,9.2319,9.0508,9.2069,42945.0],["2006-08-08",9.2381,9.2381,9.0945,9.2069,14070.0],["2006-08-09",9.1507,9.1632,8.9635,9.0321,22260.0],["2006-08-10",8.9884,9.1133,8.9822,9.0508,46200.0],["2006-08-11",9.1133,9.1382,8.9947,9.0571,16590.0],["2006-08-14",9.0571,9.1507,9.0196,9.1133,29715.0],["2006-08-15",9.1382,9.3005,8.9884,9.3005,20265.0],["2006-08-16",9.2943,9.3567,9.0758,9.313,21315.0],["2006-08-17",9.3505,9.6126,9.2381,9.6126,57750.0],["2006-08-18",9.6438,10.0995,9.4691,10.0183,79170.0],["2006-08-21",10.0808,10.0808,9.6438,9.7375,49245.0],["2006-08-22",9.7375,9.8373,9.5939,9.7687,29610.0],["2006-08-23",9.7062,9.8561,9.4628,9.8561,22155.0],["2006-08-24",9.7125,9.9247,9.6313,9.8373,17640.0],["2006-08-25",9.9122,9.9122,9.519,9.6875,27825.0],["2006-08-28",9.7687,9.9247,9.6626,9.9247,13125.0],["2006-08-29",9.7063,10.112,9.675,9.9809,23520.0],["2006-08-30",10.1369,10.1432,9.675,10.0059,13230.0],["2006-08-31",10.0808,10.0808,9.8061,9.8935,21945.0],["2006-09-01",9.9497,9.9747,9.8311,9.8748,6090.0],["2006-09-05",9.8498,10.0496,9.8311,9.8436,28665.0],["2006-09-06",9.8623,9.9247,9.6126,9.8186,53655.0],["2006-09-07",9.8873,9.9185,9.8311,9.8561,10605.0],["2006-09-08",9.8498,9.8498,9.7999,9.7999,3360.0],["2006-09-11",9.9247,9.9247,9.7062,9.8311,15120.0],["2006-09-12",9.9122,9.9684,9.8748,9.9247,30450.0],["2006-09-13",9.8998,9.9871,9.8248,9.9247,9555.0],["2006-09-14",9.9497,10.0808,9.9185,9.9497,17535.0],["2006-09-15",10.0558,10.3617,9.9559,10.2368,32550.0],["2006-09-18",10.1869,10.3304,9.9996,10.1806,19950.0],["2006-09-19",10.293,10.2992,9.9497,10.1432,7560.0],["2006-09-20",10.268,10.3304,9.9559,10.0496,14910.0],["2006-09-21",10.1744,10.2992,10.1619,10.2306,11970.0],["2006-09-22",10.0183,10.2368,10.0183,10.1869,9765.0],["2006-09-25",10.2992,10.3429,9.7999,9.9559,11550.0],["2006-09-26",9.9559,10.2368,9.8311,10.0558,16380.0],["2006-09-27",10.112,10.2368,10.0059,10.0371,13755.0],["2006-09-28",10.1307,10.2431,10.087,10.1806,10710.0],["2006-09-29",10.1744,10.2368,10.0496,10.2368,37695.0],["2006-10-02",10.2368,10.2368,9.9684,10.0496,7035.0],["2006-10-03",10.2306,10.2306,10.0496,10.1682,13545.0],["2006-10-04",10.2056,10.2056,9.8311,9.9122,16065.0],["2006-10-05",9.9247,10.1557,9.8623,9.9622,9135.0],["2006-10-06",9.9871,10.0808,9.8623,10.0183,11130.0],["2006-10-09",9.9871,9.9871,9.8935,9.9247,18900.0],["2006-10-10",9.9871,10.0121,9.7749,9.7999,16485.0],["2006-10-11",9.8623,10.0433,9.8124,9.9622,54390.0],["2006-10-12",9.9372,10.1494,9.9372,10.112,32550.0],["2006-10-13",10.1057,10.1744,9.9934,10.1682,17850.0],["2006-10-16",10.1493,10.1556,10.0238,10.0426,5250.0],["2006-10-17",10.0991,10.0991,10.0426,10.0426,4935.0],["2006-10-18",10.0426,10.074,9.9171,10.0175,6300.0],["2006-10-19",10.0175,10.0615,9.9799,10.005,68565.0],["2006-10-20",9.9799,10.1368,9.9799,10.0614,5250.0],["2006-10-23",10.0928,10.0928,9.9924,10.0426,8715.0],["2006-10-24",10.0426,10.1305,9.9924,10.1054,34125.0],["2006-10-25",10.1619,10.1619,10.0426,10.1117,11130.0],["2006-10-26",10.1995,10.2937,10.0363,10.1117,29925.0],["2006-10-27",10.0426,10.074,9.9171,10.074,7980.0],["2006-10-30",10.0301,10.0489,9.9547,10.0489,13125.0],["2006-10-31",10.0175,10.1995,10.0112,10.1995,7770.0],["2006-11-01",10.1995,10.1995,10.0426,10.1054,12180.0],["2006-11-02",10.0677,10.1995,10.0489,10.1995,17745.0],["2006-11-03",10.2184,10.2309,10.0489,10.1619,6510.0],["2006-11-06",10.1368,10.1682,10.074,10.1054,12075.0],["2006-11-07",10.0426,10.0426,9.8543,9.9108,17430.0],["2006-11-08",9.9736,9.9861,9.8732,9.9422,10080.0],["2006-11-09",9.9485,10.0803,9.9108,10.0363,17745.0],["2006-11-10",10.0363,10.0426,10.0238,10.0426,3150.0],["2006-11-13",9.9861,10.0677,9.8418,9.9861,9135.0],["2006-11-14",10.0301,10.0301,9.9673,9.9799,1995.0],["2006-11-15",9.9485,10.0363,9.9485,10.0175,1470.0],["2006-11-16",10.0426,10.1305,9.9799,9.9799,16275.0],["2006-11-17",10.0866,10.0866,9.8229,10.0175,3255.0],["2006-11-20",9.9861,10.074,9.9861,10.0363,6090.0],["2006-11-21",10.0175,10.1054,9.848,10.0112,10710.0],["2006-11-22",9.9798,10.0426,9.9798,10.0426,525.0],["2006-11-24",9.9987,9.9987,9.9987,9.9987,210.0],["2006-11-27",9.9673,10.0677,9.9673,9.9673,1995.0],["2006-11-28",10.0426,10.0426,9.8041,9.8794,4200.0],["2006-11-29",9.9673,9.9673,9.7916,9.8041,12180.0],["2006-11-30",9.9924,10.074,9.9296,10.0301,2835.0],["2006-12-01",10.0301,10.0301,9.9736,9.9924,4200.0],["2006-12-04",9.9171,10.005,9.7916,9.9673,11340.0],["2006-12-05",9.9799,9.9799,9.7978,9.8104,3150.0],["2006-12-06",9.9045,9.9045,9.7916,9.8292,10500.0],["2006-12-07",9.9108,9.9108,9.7978,9.8229,8190.0],["2006-12-08",9.9045,9.9045,9.8229,9.892,54600.0],["2006-12-11",9.8543,9.9108,9.8543,9.8669,3045.0],["2006-12-12",9.892,9.9924,9.8292,9.8355,8295.0],["2006-12-13",9.8543,9.9422,9.8229,9.9422,14385.0],["2006-12-14",9.8669,9.9296,9.8669,9.8857,12390.0],["2006-12-15",9.8857,9.9798,9.8857,9.9296,5670.0],["2006-12-18",9.9799,9.9799,9.9108,9.9234,3570.0],["2006-12-19",9.9296,10.0175,9.8229,9.8355,4725.0],["2006-12-20",9.9296,10.0301,9.9296,9.9799,1575.0],["2006-12-21",10.0426,10.0426,9.8292,9.9296,4515.0],["2006-12-22",9.9987,9.9987,9.8292,9.892,9240.0],["2006-12-26",9.8229,9.9296,9.8229,9.8669,131775.0],["2006-12-27",9.8857,9.9673,9.8857,9.9485,1365.0],["2006-12-28",9.9171,9.9485,9.892,9.9171,8820.0],["2006-12-29",10.0301,10.0301,9.9171,9.9296,4830.0],["2007-01-03",10.0301,10.0301,9.8229,9.9673,68985.0],["2007-01-04",10.0112,10.0426,9.8983,9.9673,17325.0],["2007-01-05",9.9673,9.9673,9.9234,9.9485,8925.0],["2007-01-08",9.9171,9.9485,9.8857,9.9171,16275.0],["2007-01-09",9.9987,9.9987,9.8857,9.892,32970.0],["2007-01-10",9.9359,9.9987,9.8857,9.9987,4305.0],["2007-01-11",9.9234,10.0426,9.9234,10.0175,5775.0],["2007-01-12",9.9796,10.2384,9.9796,10.0933,10290.0],["2007-01-16",10.0049,10.1311,9.9796,10.0238,3780.0],["2007-01-17",9.9733,10.0049,9.9733,9.9733,7980.0],["2007-01-18",9.9165,9.9796,9.8471,9.8723,8295.0],["2007-01-19",9.8723,9.986,9.8471,9.9796,17955.0],["2007-01-22",9.9733,9.9733,9.8786,9.8786,7875.0],["2007-01-23",9.8786,9.9544,9.8786,9.8786,5040.0],["2007-01-24",9.8471,9.8913,9.8471,9.8534,7770.0],["2007-01-25",9.8029,9.9733,9.784,9.7966,7875.0],["2007-01-26",9.8976,9.8976,9.784,9.8345,10185.0],["2007-01-29",9.9228,9.9228,9.784,9.8345,5250.0],["2007-01-30",9.784,9.9228,9.784,9.9228,19005.0],["2007-01-31",9.8408,9.9039,9.8155,9.8281,15225.0],["2007-02-01",9.9102,10.0301,9.8281,10.0238,35070.0],["2007-02-02",9.9607,10.1374,9.9481,9.9544,23310.0],["2007-02-05",10.0301,10.0301,9.9418,9.9418,1470.0],["2007-02-06",10.0238,10.0238,9.9418,9.9733,6405.0],["2007-02-07",10.068,10.068,9.9165,9.9165,11760.0],["2007-02-08",9.9607,9.9923,9.9418,9.9418,3570.0],["2007-02-09",9.9102,9.986,9.9102,9.9228,3675.0],["2007-02-12",9.9607,9.9733,9.9102,9.9102,5565.0],["2007-02-13",9.9102,9.9481,9.8786,9.9481,12075.0],["2007-02-14",9.8913,9.9607,9.8913,9.9291,11550.0],["2007-02-15",10.0049,10.0049,9.9102,9.9355,5670.0],["2007-02-16",9.9733,9.9733,9.8976,9.8976,22050.0],["2007-02-20",9.8471,9.9418,9.784,9.9418,7035.0],["2007-02-21",9.8155,9.9544,9.8092,9.8345,11865.0],["2007-02-22",9.9039,9.9039,9.8471,9.8471,735.0],["2007-02-23",9.8723,9.9102,9.8092,9.9102,3675.0],["2007-02-26",9.9418,9.9418,9.784,9.8281,2520.0],["2007-02-27",9.8471,9.8723,9.784,9.784,9030.0],["2007-02-28",9.7903,10.0049,9.7903,9.9418,12705.0],["2007-03-01",9.9418,10.0175,9.885,9.9481,11550.0],["2007-03-02",9.8786,9.9544,9.784,9.9102,21945.0],["2007-03-05",9.8218,9.9228,9.784,9.7966,7140.0],["2007-03-06",9.8155,9.885,9.784,9.8786,12915.0],["2007-03-07",9.9355,9.9355,9.8471,9.9102,9555.0],["2007-03-08",9.866,9.8786,9.8471,9.8597,9030.0],["2007-03-09",9.8534,10.1564,9.8534,9.9291,19740.0],["2007-03-12",9.9355,10.0617,9.9291,10.0617,9870.0],["2007-03-13",9.8976,9.986,9.784,9.784,7245.0],["2007-03-14",9.8029,9.8029,9.7208,9.7398,6300.0],["2007-03-15",9.7208,9.8281,9.7208,9.8281,6405.0],["2007-03-16",10.0933,10.0933,9.7208,9.7524,11025.0],["2007-03-19",9.7398,9.7713,9.7208,9.7208,3465.0],["2007-03-20",9.7524,9.7524,9.6262,9.7271,502740.0],["2007-03-21",9.7966,9.7966,9.6198,9.6198,70980.0],["2007-03-22",9.6135,9.6767,9.5693,9.664,23100.0],["2007-03-23",9.6893,9.8976,9.6893,9.8218,9240.0],["2007-03-26",9.784,9.8155,9.7208,9.7713,6405.0],["2007-03-27",9.6956,9.9418,9.6956,9.8345,11025.0],["2007-03-28",9.885,9.9228,9.8155,9.8786,119175.0],["2007-03-29",9.8534,9.8786,9.7524,9.7776,7455.0],["2007-03-30",9.784,9.8534,9.784,9.8471,2835.0],["2007-04-02",9.784,9.9418,9.784,9.8281,5460.0],["2007-04-03",9.7903,9.8345,9.7398,9.7713,5250.0],["2007-04-04",9.7145,9.784,9.7145,9.7335,7035.0],["2007-04-05",9.7082,9.7208,9.7082,9.7082,840.0],["2007-04-09",9.7208,9.7208,9.5946,9.6262,5985.0],["2007-04-10",9.683,9.8408,9.6514,9.8408,6720.0],["2007-04-11",9.9039,9.9102,9.8345,9.8913,4515.0],["2007-04-12",9.9039,10.2195,9.8155,10.0933,22260.0],["2007-04-13",10.0364,10.2574,10.0112,10.1564,35805.0],["2007-04-16",10.2262,10.2579,10.1754,10.1881,32760.0],["2007-04-17",10.2008,10.2262,10.1627,10.1881,45465.0],["2007-04-18",10.2199,10.2452,10.1691,10.2135,11865.0],["2007-04-19",10.1881,10.2199,10.1627,10.1818,6195.0],["2007-04-20",10.1881,10.2516,10.1564,10.2199,14805.0],["2007-04-23",10.2199,10.2199,10.0929,10.1183,14385.0],["2007-04-24",10.0802,10.1691,10.0294,10.1056,18165.0],["2007-04-25",10.0929,10.2008,10.0929,10.1881,4095.0],["2007-04-26",10.1945,10.3087,10.131,10.2643,17220.0],["2007-04-27",10.6642,10.7042,10.3976,10.5642,11000.0],["2007-04-30",10.5642,10.7375,10.2643,10.3176,17600.0],["2007-05-01",10.4109,10.4109,10.231,10.251,33000.0],["2007-05-02",10.3243,10.3776,10.2643,10.2643,13400.0],["2007-05-03",10.291,10.2976,10.191,10.231,8800.0],["2007-05-04",10.171,10.2043,9.9977,10.0643,22500.0],["2007-05-07",10.031,10.8975,9.951,10.4642,114700.0],["2007-05-08",10.5376,10.6642,10.4709,10.5176,47500.0],["2007-05-09",10.4776,10.5776,10.3176,10.3443,28600.0],["2007-05-10",10.3776,10.3909,10.3043,10.3376,11100.0],["2007-05-11",10.2976,10.4509,10.2643,10.2843,12100.0],["2007-05-14",10.2643,10.3509,10.231,10.271,4200.0],["2007-05-15",10.271,10.5776,10.271,10.5309,14200.0],["2007-05-16",10.4776,10.6642,10.4376,10.4443,47500.0],["2007-05-17",10.4243,10.4243,10.2776,10.2776,4000.0],["2007-05-18",10.271,10.3709,10.271,10.3643,4400.0],["2007-05-21",10.3976,10.3976,10.2443,10.3243,4600.0],["2007-05-22",10.2776,10.4509,10.2643,10.2976,9600.0],["2007-05-23",10.3576,10.3576,10.2843,10.2843,2100.0],["2007-05-24",10.2643,10.5042,10.1643,10.1776,20200.0],["2007-05-25",10.131,10.2443,10.131,10.1843,3400.0],["2007-05-29",10.2976,10.3309,10.131,10.171,10200.0],["2007-05-30",10.251,10.6642,10.231,10.231,15900.0],["2007-05-31",10.231,10.3243,10.231,10.2643,16800.0],["2007-06-01",10.3909,10.4842,10.231,10.4842,18400.0],["2007-06-04",10.3643,10.6642,10.3376,10.3843,24600.0],["2007-06-05",10.3309,10.3376,9.9977,10.2643,23500.0],["2007-06-06",10.231,10.3176,10.1643,10.1976,9100.0],["2007-06-07",10.171,10.171,9.911,9.9977,25600.0],["2007-06-08",9.9844,9.9844,9.8311,9.8311,21700.0],["2007-06-11",9.7977,9.8311,9.6511,9.6511,24300.0],["2007-06-12",9.5311,9.5311,9.3845,9.3845,45500.0],["2007-06-13",9.3645,9.4911,9.2312,9.2379,32600.0],["2007-06-14",9.2312,9.5978,9.2312,9.5911,33000.0],["2007-06-15",9.5578,9.8044,9.5578,9.6778,10900.0],["2007-06-18",9.6044,9.7311,9.3778,9.6644,18500.0],["2007-06-19",9.5445,9.7577,9.5178,9.6311,21600.0],["2007-06-20",9.5645,9.6111,9.4978,9.4978,7200.0],["2007-06-21",9.4711,9.6578,9.4178,9.5378,10900.0],["2007-06-22",9.6911,10.0577,9.4978,9.6778,124700.0],["2007-06-25",9.8311,10.2176,9.7377,9.7977,34600.0],["2007-06-26",9.9444,9.9977,9.7711,9.931,47500.0],["2007-06-27",9.9644,9.9644,9.8311,9.8777,25600.0],["2007-06-28",9.9644,9.9977,9.8444,9.891,28800.0],["2007-06-29",9.9977,9.9977,9.8311,9.8377,10000.0],["2007-07-02",9.9644,9.9644,9.871,9.8977,10300.0],["2007-07-03",9.9977,9.9977,9.8844,9.911,16800.0],["2007-07-05",10.071,10.071,9.891,9.9444,15700.0],["2007-07-06",9.971,9.9844,9.891,9.9177,12300.0],["2007-07-09",9.931,10.071,9.871,9.9644,13900.0],["2007-07-10",9.931,9.9977,9.8311,9.8644,15100.0],["2007-07-11",9.8844,10.0443,9.871,9.9977,20600.0],["2007-07-12",9.9977,9.9977,9.931,9.9977,20200.0],["2007-07-13",9.9377,10.091,9.9377,9.9844,5000.0],["2007-07-16",10.0916,10.0916,9.9173,9.9777,5500.0],["2007-07-17",9.9039,9.9508,9.5552,9.5552,48700.0],["2007-07-18",9.6021,9.6021,9.354,9.4882,11100.0],["2007-07-19",9.4479,9.6692,9.4479,9.5284,13500.0],["2007-07-20",9.4815,9.5619,9.2334,9.354,15000.0],["2007-07-23",9.3205,9.6424,9.2535,9.4882,12500.0],["2007-07-24",9.5552,9.6893,9.3943,9.3943,11800.0],["2007-07-25",9.515,9.515,9.2266,9.2602,14000.0],["2007-07-26",9.2266,9.2334,8.7841,8.831,33500.0],["2007-07-27",8.9048,9.2736,8.717,9.2602,17600.0],["2007-07-30",9.3742,9.6625,9.3004,9.3809,53700.0],["2007-07-31",9.3541,9.5217,9.0925,9.2736,21600.0],["2007-08-01",9.1663,9.2736,8.992,9.1462,16400.0],["2007-08-02",9.2602,9.3071,9.1462,9.3071,12000.0],["2007-08-03",9.1931,9.4144,8.9584,8.9853,10800.0],["2007-08-06",8.8847,8.8914,7.9526,7.9794,54200.0],["2007-08-07",7.8789,7.8789,7.5704,7.5704,32900.0],["2007-08-08",7.5771,7.5771,7.0742,7.1547,150600.0],["2007-08-09",7.0474,7.6375,6.6786,7.2888,24000.0],["2007-08-10",6.873,7.6576,6.7591,7.6039,26200.0],["2007-08-13",7.5838,8.2342,7.5168,8.1538,51400.0],["2007-08-14",8.2141,8.3818,8.0465,8.1672,24000.0],["2007-08-15",8.013,8.1068,7.852,7.9124,16500.0],["2007-08-16",7.6777,8.1404,7.6777,8.0398,19800.0],["2007-08-17",8.0465,8.2275,7.9794,7.9929,35000.0],["2007-08-20",7.9727,8.2544,7.6643,8.194,27000.0],["2007-08-21",8.0465,8.308,8.0465,8.2946,30000.0],["2007-08-22",8.2342,8.5427,8.2342,8.5427,21100.0],["2007-08-23",8.4689,8.6567,8.3952,8.5159,29500.0],["2007-08-24",8.5762,8.717,8.5159,8.717,20900.0],["2007-08-27",8.7841,8.8109,7.9258,8.08,50600.0],["2007-08-28",8.0666,8.1471,7.9325,8.0264,140500.0],["2007-08-29",8.0063,8.08,7.9392,8.0398,8100.0],["2007-08-30",8.0465,8.2342,8.013,8.0398,7600.0],["2007-08-31",8.0465,8.0733,7.9794,8.0465,18500.0],["2007-09-04",7.9794,8.3751,7.9794,8.3281,193500.0],["2007-09-05",8.1739,8.3214,8.0733,8.2812,6400.0],["2007-09-06",8.3751,8.3751,8.0398,8.0934,14500.0],["2007-09-07",8.1404,8.2275,7.9794,8.08,20900.0],["2007-09-10",8.1135,8.194,8.0532,8.1001,7600.0],["2007-09-11",8.2007,8.2074,8.0465,8.0465,18100.0],["2007-09-12",7.9996,8.1136,7.9996,8.0599,20000.0],["2007-09-13",8.1203,8.2141,8.0666,8.127,16800.0],["2007-09-14",8.1873,8.308,8.1672,8.3013,26900.0],["2007-09-17",8.1471,8.2879,8.1471,8.2678,6200.0],["2007-09-18",8.2745,8.3348,8.2141,8.2141,19900.0],["2007-09-19",8.1538,8.2544,8.1404,8.1873,16200.0],["2007-09-20",8.1203,8.422,8.1135,8.1806,12600.0],["2007-09-21",8.1672,8.308,8.1672,8.2208,10300.0],["2007-09-24",8.2007,8.2477,8.1203,8.1203,9800.0],["2007-09-25",8.1136,8.2074,8.0465,8.0465,11100.0],["2007-09-26",8.08,8.1471,8.0733,8.1136,3100.0],["2007-09-27",8.1203,8.1672,8.0465,8.0733,5900.0],["2007-09-28",8.0733,8.1337,8.013,8.0465,79600.0],["2007-10-01",8.0599,8.0733,7.9794,7.9929,36700.0],["2007-10-02",8.0264,8.2477,7.9794,8.0465,12400.0],["2007-10-03",8.0465,8.1806,7.9861,8.0197,21700.0],["2007-10-04",7.9996,8.0733,7.9794,8.0331,14800.0],["2007-10-05",8.013,8.1068,7.9794,7.9861,9900.0],["2007-10-08",8.0867,8.0867,7.9794,7.9929,9100.0],["2007-10-09",7.9861,8.0532,7.9861,8.0063,22400.0],["2007-10-10",7.9794,8.0465,7.9124,7.9258,22500.0],["2007-10-11",7.9124,7.9794,7.7112,7.7984,40400.0],["2007-10-12",7.8453,7.8654,7.7783,7.7917,40400.0],["2007-10-15",7.7917,7.8319,7.7179,7.7447,6500.0],["2007-10-16",7.7921,7.9069,7.711,7.8056,113900.0],["2007-10-17",7.8056,7.8529,7.711,7.7718,17000.0],["2007-10-18",7.711,7.8394,7.7042,7.7583,24400.0],["2007-10-19",7.711,7.738,7.711,7.7312,9000.0],["2007-10-22",7.711,7.738,7.6704,7.738,25700.0],["2007-10-23",7.7245,7.765,7.6366,7.6907,30200.0],["2007-10-24",7.6434,7.6974,7.6366,7.6434,10800.0],["2007-10-25",7.6434,7.6637,7.569,7.5893,66700.0],["2007-10-26",7.6501,7.7042,7.6366,7.6434,29000.0],["2007-10-29",7.6434,7.8326,7.6366,7.8326,22800.0],["2007-10-30",7.7988,7.7988,7.6231,7.6366,18500.0],["2007-10-31",7.6907,7.7988,7.6366,7.738,21900.0],["2007-11-01",7.738,7.738,7.6028,7.6637,39700.0],["2007-11-02",7.6501,7.7718,7.6366,7.6974,32000.0],["2007-11-05",7.6772,7.6772,7.569,7.569,10100.0],["2007-11-06",7.5555,7.5961,7.5015,7.5217,25400.0],["2007-11-07",7.5015,7.5826,7.5015,7.5826,8800.0],["2007-11-08",7.5015,7.6704,7.5015,7.5893,25800.0],["2007-11-09",7.5488,7.6299,7.5015,7.5826,18700.0],["2007-11-12",7.5623,7.6501,7.4677,7.5015,36000.0],["2007-11-13",7.4744,7.6366,7.4406,7.5961,24300.0],["2007-11-14",7.6704,7.8799,7.6366,7.7447,49500.0],["2007-11-15",7.711,7.8799,7.6366,7.8529,21900.0],["2007-11-16",7.8056,7.9407,7.8056,7.8867,102600.0],["2007-11-19",7.9002,7.9002,7.6501,7.7718,11900.0],["2007-11-20",7.7447,8.0759,7.7447,7.9407,40100.0],["2007-11-21",7.9069,8.0083,7.8664,7.961,4700.0],["2007-11-23",7.9813,8.157,7.9813,8.157,2800.0],["2007-11-26",8.13,8.3124,7.8123,7.9745,37100.0],["2007-11-27",8.0083,8.1029,7.9745,8.0962,9600.0],["2007-11-28",8.1097,8.1097,7.9407,8.0286,5000.0],["2007-11-29",8.0556,8.1638,8.0556,8.1164,7700.0],["2007-11-30",8.0894,8.1502,8.0421,8.0962,24900.0],["2007-12-03",8.0962,8.1097,7.9069,8.0624,26500.0],["2007-12-04",8.0151,8.0624,7.9407,8.0286,14900.0],["2007-12-05",8.0286,8.1232,8.0016,8.0894,18700.0],["2007-12-06",8.0556,8.1638,8.0556,8.1367,6500.0],["2007-12-07",8.0759,8.1097,8.0759,8.0894,35600.0],["2007-12-10",8.0691,8.1029,8.0421,8.0759,15000.0],["2007-12-11",8.0421,8.1502,8.0421,8.0894,8300.0],["2007-12-12",8.1637,8.1773,8.0421,8.0759,102500.0],["2007-12-13",8.0421,8.0759,7.9407,7.9407,15400.0],["2007-12-14",7.8259,8.0827,7.8259,8.0083,11700.0],["2007-12-17",7.9678,8.1164,7.9407,8.0083,14400.0],["2007-12-18",8.0218,8.0556,7.9407,7.9948,10800.0],["2007-12-19",7.9678,8.0083,7.6839,7.7718,28900.0],["2007-12-20",7.711,7.7853,7.6028,7.6434,17200.0],["2007-12-21",7.6569,7.7042,7.4339,7.5961,18000.0],["2007-12-24",7.5826,7.6704,7.5015,7.569,7700.0],["2007-12-26",7.5488,7.7718,7.515,7.6501,37300.0],["2007-12-27",7.5555,7.6163,7.5015,7.5015,10100.0],["2007-12-28",7.5015,7.7042,7.5015,7.6501,22600.0],["2007-12-31",7.5555,7.6501,7.4339,7.4744,47100.0],["2008-01-02",7.4339,7.5758,7.4339,7.4542,18700.0],["2008-01-03",7.4542,7.4947,7.4339,7.4406,11200.0],["2008-01-04",7.3731,7.4474,7.2717,7.319,15900.0],["2008-01-07",7.319,7.4879,7.319,7.3731,9400.0],["2008-01-08",7.4339,7.4812,7.3663,7.3731,14200.0],["2008-01-09",7.4542,7.4542,7.1973,7.3055,16200.0],["2008-01-10",7.3055,7.4068,7.2311,7.2379,30000.0],["2008-01-11",7.2784,7.2784,6.873,6.9338,38800.0],["2008-01-14",6.927,7.3258,6.927,7.2447,31700.0],["2008-01-15",7.2041,7.2041,7.0622,7.096,9900.0],["2008-01-16",7.0278,7.764,7.0278,7.355,35200.0],["2008-01-17",7.3618,7.5322,7.096,7.4232,8800.0],["2008-01-18",7.4027,7.4027,6.9869,7.021,12000.0],["2008-01-22",6.7892,7.1846,6.7824,6.7824,14400.0],["2008-01-23",6.6461,7.0483,6.6461,6.9937,25000.0],["2008-01-24",7.1778,7.2255,6.6461,7.1778,41200.0],["2008-01-25",7.1573,7.171,6.946,7.021,6500.0],["2008-01-28",7.0551,7.1982,6.8301,7.096,7600.0],["2008-01-29",7.2119,7.2119,7.0074,7.021,4000.0],["2008-01-30",6.9528,7.0074,6.8847,7.0074,8400.0],["2008-01-31",7.2323,7.3959,7.0687,7.3959,10200.0],["2008-02-01",7.3618,7.6413,7.3209,7.6277,8800.0],["2008-02-04",7.7026,7.7026,7.5527,7.5868,4900.0],["2008-02-05",7.5663,7.689,7.5254,7.5254,29200.0],["2008-02-06",7.6549,7.6754,7.4709,7.505,6100.0],["2008-02-07",7.7026,7.7026,7.5118,7.5254,3300.0],["2008-02-08",7.4913,7.6754,7.4913,7.6345,1600.0],["2008-02-11",7.7435,7.7435,7.6822,7.6822,3000.0],["2008-02-12",7.614,7.7163,7.6072,7.6617,1400.0],["2008-02-13",7.6345,7.6549,7.3686,7.5663,7800.0],["2008-02-14",7.4981,7.5936,7.4913,7.5186,2700.0],["2008-02-15",7.4845,7.7367,7.4572,7.6686,8000.0],["2008-02-19",7.7367,7.7708,7.4981,7.7708,9900.0],["2008-02-20",7.7367,7.7708,7.7299,7.7299,4000.0],["2008-02-21",7.7026,7.7572,7.4981,7.6481,4400.0],["2008-02-22",7.5868,7.7708,7.5118,7.7026,4800.0],["2008-02-25",7.6004,7.7095,7.3686,7.6345,35400.0],["2008-02-26",7.6004,7.6004,7.2119,7.4368,4700.0],["2008-02-27",7.4095,7.6345,7.3823,7.3823,6600.0],["2008-02-28",7.4982,7.5936,7.3209,7.4709,4000.0],["2008-02-29",7.4981,7.6004,7.2596,7.6004,2300.0],["2008-03-03",7.6004,7.7367,7.5868,7.6208,6900.0],["2008-03-04",7.43,7.5595,7.43,7.5254,5400.0],["2008-03-05",7.4641,7.5527,6.9869,7.4573,6200.0],["2008-03-06",7.4504,7.5799,7.1778,7.4095,4500.0],["2008-03-07",7.2323,7.5322,7.1641,7.355,10700.0],["2008-03-10",7.3959,7.3959,7.3005,7.3755,2100.0],["2008-03-11",7.5186,7.6481,7.3959,7.6345,13300.0],["2008-03-12",7.5118,7.6072,7.4982,7.5391,1700.0],["2008-03-13",7.4913,7.4981,7.3618,7.3755,6400.0],["2008-03-14",7.3823,7.4641,7.3618,7.4095,13700.0],["2008-03-17",7.2664,7.3959,7.2323,7.3959,5900.0],["2008-03-18",7.1982,7.7026,7.1982,7.4982,16600.0],["2008-03-19",7.5118,7.5118,7.1982,7.3891,10400.0],["2008-03-20",7.3891,7.7367,7.3891,7.7367,2200.0],["2008-03-24",7.4641,7.5731,7.4368,7.5118,8500.0],["2008-03-25",7.6208,7.6345,7.4709,7.4709,7100.0],["2008-03-26",7.4709,7.5322,7.3414,7.4641,10300.0],["2008-03-27",7.4572,7.4709,7.3277,7.43,13500.0],["2008-03-28",7.4845,7.505,7.3005,7.3005,9400.0],["2008-03-31",7.3141,7.3141,7.2391,7.2391,12900.0],["2008-04-01",7.2255,7.2732,6.9869,7.1096,69100.0],["2008-04-02",7.096,7.2596,6.8165,6.8165,14900.0],["2008-04-03",6.9187,6.9187,6.7279,6.8506,10500.0],["2008-04-04",6.7892,7.0483,6.7892,7.0005,2300.0],["2008-04-07",7.0074,7.0823,6.8165,7.0005,7300.0],["2008-04-08",7.1028,7.1028,6.8847,7.0687,8200.0],["2008-04-09",6.9051,7.0551,6.8847,7.0483,7700.0],["2008-04-10",7.0005,7.096,6.7279,6.9596,12100.0],["2008-04-11",6.9119,6.9324,6.8165,6.8506,1500.0],["2008-04-14",6.871,6.9187,6.7552,6.7552,11500.0],["2008-04-15",6.7483,7.2229,6.7414,7.0166,12600.0],["2008-04-16",6.9478,6.9478,6.7483,6.7483,19300.0],["2008-04-17",6.8583,7.0097,6.707,6.8033,14200.0],["2008-04-18",6.8171,7.0097,6.707,6.8996,11500.0],["2008-04-21",6.879,6.879,6.762,6.8102,7500.0],["2008-04-22",6.762,6.762,6.707,6.707,7600.0],["2008-04-23",6.707,6.707,6.7001,6.7001,7200.0],["2008-04-24",6.8033,6.8721,6.707,6.7964,6900.0],["2008-04-25",6.879,6.9546,6.707,6.8859,1500.0],["2008-04-28",6.9134,6.9134,6.2736,6.8446,28400.0],["2008-04-29",6.8652,7.2229,6.652,6.7139,25000.0],["2008-04-30",6.7139,6.7827,6.5419,6.7001,14600.0],["2008-05-01",6.7758,7.0853,6.6657,7.0853,47500.0],["2008-05-02",7.0853,7.0853,6.879,7.0166,7900.0],["2008-05-05",7.0509,7.0509,6.934,6.9753,15800.0],["2008-05-06",6.9753,6.9822,6.879,6.9546,2300.0],["2008-05-07",6.879,6.879,6.7758,6.7758,5700.0],["2008-05-08",6.7758,6.8515,6.7414,6.7758,7700.0],["2008-05-09",6.7483,6.7483,6.6932,6.7414,6400.0],["2008-05-12",6.707,6.762,6.6726,6.7414,19200.0],["2008-05-13",6.8721,6.8721,6.6451,6.6451,2700.0],["2008-05-14",6.6726,6.7758,6.6726,6.707,7300.0],["2008-05-15",6.6038,6.7414,6.5557,6.6588,6400.0],["2008-05-16",6.6245,6.7414,6.6245,6.7414,3200.0],["2008-05-19",6.6451,6.6864,6.6382,6.6382,7400.0],["2008-05-20",6.6657,6.7345,6.6382,6.7001,5600.0],["2008-05-21",6.7001,6.707,6.5557,6.5557,14000.0],["2008-05-22",6.5557,6.5694,6.535,6.5419,3000.0],["2008-05-23",6.5281,6.5281,6.198,6.3355,39400.0],["2008-05-27",6.5901,6.707,6.2736,6.535,8400.0],["2008-05-28",6.535,6.6107,6.4112,6.4112,6700.0],["2008-05-29",6.3768,6.707,6.3699,6.6795,19100.0],["2008-05-30",6.7001,6.879,6.6313,6.652,107200.0],["2008-06-02",6.6107,6.6795,6.4662,6.6726,8200.0],["2008-06-03",6.5694,6.5694,6.2255,6.3562,22600.0],["2008-06-04",6.4594,6.4869,6.3355,6.3974,19900.0],["2008-06-05",6.4525,6.7001,6.3768,6.5832,3900.0],["2008-06-06",6.4043,6.652,6.4043,6.5901,1900.0],["2008-06-09",6.7345,6.7414,6.5763,6.6657,9600.0],["2008-06-10",6.6657,6.6864,6.6657,6.6726,5900.0],["2008-06-11",6.6726,6.6864,6.5488,6.6726,7100.0],["2008-06-12",6.6795,6.6795,6.5901,6.6726,5300.0],["2008-06-13",6.6726,6.6726,6.3287,6.4662,5800.0],["2008-06-16",6.652,6.6726,6.4662,6.48,9400.0],["2008-06-17",6.6038,6.6726,6.3974,6.4112,7500.0],["2008-06-18",6.3355,6.4043,6.2667,6.3562,6800.0],["2008-06-19",6.2943,6.4662,6.2255,6.363,8600.0],["2008-06-20",6.6176,6.6176,6.3355,6.4387,4400.0],["2008-06-23",6.2667,6.4456,6.2392,6.2599,23000.0],["2008-06-24",6.2255,6.3906,6.2255,6.363,8400.0],["2008-06-25",6.3906,6.3906,5.9847,6.1498,78700.0],["2008-06-26",6.1223,6.1911,5.9159,6.1567,28500.0],["2008-06-27",6.026,6.136,5.7095,5.7095,17100.0],["2008-06-30",5.8265,6.1911,5.8265,6.0191,60300.0],["2008-07-01",6.0191,6.425,6.0191,6.2117,30400.0],["2008-07-02",6.2255,6.6038,6.1223,6.5006,154200.0],["2008-07-03",6.5281,6.5281,6.1773,6.4043,11800.0],["2008-07-07",6.2461,6.2461,5.9159,6.0879,10600.0],["2008-07-08",6.0604,6.1911,6.0604,6.1911,3300.0],["2008-07-09",6.2117,6.308,6.1223,6.1911,15800.0],["2008-07-10",6.1842,6.2255,6.1773,6.1911,2500.0],["2008-07-11",6.1292,6.3974,6.1223,6.3974,12600.0],["2008-07-14",6.253,6.308,6.1498,6.1567,1900.0],["2008-07-15",6.1219,6.2401,5.9135,6.115,21800.0],["2008-07-16",6.2401,6.247,5.8648,5.8648,9800.0],["2008-07-17",5.8509,6.2887,5.8509,6.2887,15500.0],["2008-07-18",6.2887,6.2887,6.0663,6.1984,7600.0],["2008-07-21",6.1845,6.2887,6.1428,6.1845,8300.0],["2008-07-22",6.1706,6.2887,6.1706,6.2679,16100.0],["2008-07-23",6.2609,6.2818,6.247,6.247,1400.0],["2008-07-24",6.2748,6.4068,6.2331,6.3443,12800.0],["2008-07-25",6.3235,6.3582,6.2887,6.2957,13700.0],["2008-07-28",6.3443,6.4207,6.3235,6.3235,6300.0],["2008-07-29",6.2679,6.386,6.2679,6.3096,1500.0],["2008-07-30",6.3096,6.4277,6.254,6.3999,32500.0],["2008-07-31",6.3929,6.7404,6.3512,6.6778,31200.0],["2008-08-01",6.7126,7.1365,6.7126,7.1365,38600.0],["2008-08-04",7.1921,7.5881,7.0392,7.3936,9600.0],["2008-08-05",7.4144,7.4353,7.2337,7.3936,15600.0],["2008-08-06",7.4214,7.4353,7.2963,7.3797,21000.0],["2008-08-07",7.4283,7.5534,7.4214,7.4214,14900.0],["2008-08-08",7.2824,7.5881,7.2824,7.5742,7200.0],["2008-08-11",7.4075,7.6437,7.4075,7.5673,13100.0],["2008-08-12",7.5812,7.6298,7.4561,7.6159,5700.0],["2008-08-13",7.4214,7.6368,7.4144,7.4909,4100.0],["2008-08-14",7.5673,7.6368,7.47,7.6159,6500.0],["2008-08-15",7.6437,7.7063,7.47,7.4839,55300.0],["2008-08-18",7.477,7.7063,7.477,7.5603,7100.0],["2008-08-19",7.5742,7.5812,7.3658,7.5117,6600.0],["2008-08-20",7.4978,7.7827,7.47,7.6437,11100.0],["2008-08-21",7.602,7.602,7.5256,7.5256,2100.0],["2008-08-22",7.5187,7.5187,7.4353,7.477,2600.0],["2008-08-25",7.47,7.5048,7.47,7.47,2700.0],["2008-08-26",7.47,7.5187,7.4561,7.47,8400.0],["2008-08-27",7.4005,7.477,7.3797,7.47,4900.0],["2008-08-28",7.3727,7.4839,7.331,7.4005,7300.0],["2008-08-29",7.3241,7.3519,7.2963,7.3519,12200.0],["2008-09-02",7.338,7.4353,7.338,7.4005,15800.0],["2008-09-03",7.4631,7.4631,7.4075,7.4631,5600.0],["2008-09-04",7.3797,7.4353,7.3102,7.3936,8900.0],["2008-09-05",7.3102,7.47,7.3032,7.47,4600.0],["2008-09-08",7.47,7.6437,7.47,7.5048,16300.0],["2008-09-09",7.5048,7.5742,7.47,7.5326,6500.0],["2008-09-10",7.477,7.5395,7.47,7.5048,4500.0],["2008-09-11",7.47,7.5881,7.331,7.5742,22800.0],["2008-09-12",7.4214,7.5742,7.4214,7.5673,5000.0],["2008-09-15",7.5742,7.5742,7.3102,7.5256,4800.0],["2008-09-16",7.5395,7.5395,7.1434,7.2963,14200.0],["2008-09-17",7.1504,7.1504,6.9488,7.067,9100.0],["2008-09-18",6.9627,7.2963,6.8377,7.2963,15900.0],["2008-09-19",7.331,7.331,7.1504,7.2963,8800.0],["2008-09-22",7.1851,7.1851,7.1504,7.1573,5100.0],["2008-09-23",7.1573,7.1921,7.1504,7.1921,5600.0],["2008-09-24",7.1504,7.1504,7.1504,7.1504,700.0],["2008-09-25",7.0809,7.0809,7.0739,7.0739,500.0],["2008-09-26",6.928,7.0531,6.7473,6.928,15600.0],["2008-09-29",6.9766,7.1712,6.6014,7.1643,5100.0],["2008-09-30",6.8863,7.0461,6.6153,7.0461,7700.0],["2008-10-01",6.8724,6.8794,6.7612,6.7612,500.0],["2008-10-02",7.0183,7.0878,6.5041,6.6014,7500.0],["2008-10-03",6.5667,6.7265,6.4694,6.4694,4900.0],["2008-10-06",6.4346,6.4346,5.3854,6.0108,41300.0],["2008-10-07",5.6981,5.8718,5.5591,5.573,6700.0],["2008-10-08",5.5869,5.9065,5.5591,5.8301,18200.0],["2008-10-09",5.6008,5.6703,5.4896,5.5591,7200.0],["2008-10-10",5.2116,5.4687,5.0588,5.4548,30600.0],["2008-10-13",5.3506,5.9135,5.3506,5.9135,18700.0],["2008-10-14",6.2576,6.2576,6.068,6.1874,4700.0],["2008-10-15",6.1031,6.1452,5.9697,5.9697,11800.0],["2008-10-16",5.9697,6.0399,5.6466,6.0048,12300.0],["2008-10-17",5.773,5.7941,5.5483,5.7941,7800.0],["2008-10-20",5.8081,6.0399,5.8081,6.0399,4100.0],["2008-10-21",6.0329,6.1733,6.0048,6.0399,9900.0],["2008-10-22",5.8713,6.089,5.8713,6.068,1500.0],["2008-10-23",5.9837,6.0048,5.6185,5.8292,7100.0],["2008-10-24",5.6115,5.6325,5.1058,5.2463,10400.0],["2008-10-27",5.2322,5.5061,5.2322,5.457,6400.0],["2008-10-28",5.4078,5.5764,5.4078,5.457,5400.0],["2008-10-29",5.478,5.6887,5.478,5.6325,2300.0],["2008-10-30",5.9064,5.9064,5.7871,5.7871,2800.0],["2008-10-31",6.0469,7.1636,6.0469,7.1636,6200.0],["2008-11-03",6.9178,7.1566,6.7914,7.1566,54100.0],["2008-11-04",7.1636,7.1636,6.9669,7.1144,25100.0],["2008-11-05",7.0231,7.0231,6.9108,6.9108,6100.0],["2008-11-06",6.686,6.8475,6.3349,6.6228,1600.0],["2008-11-07",6.7843,6.7843,6.2997,6.4262,8200.0],["2008-11-10",6.391,6.7071,6.391,6.391,7800.0],["2008-11-11",6.4262,6.6509,6.3208,6.3208,7500.0],["2008-11-12",6.2225,6.3349,6.2155,6.3349,1200.0],["2008-11-13",6.3138,6.3208,6.2646,6.3208,1500.0],["2008-11-14",6.2155,6.2576,6.1101,6.1101,2800.0],["2008-11-17",6.0469,6.3349,5.6185,6.3349,6200.0],["2008-11-18",6.2014,6.2014,5.6325,6.0399,1400.0],["2008-11-19",5.8362,5.8362,5.6325,5.7238,8800.0],["2008-11-20",5.6185,5.6396,5.4429,5.5834,4800.0],["2008-11-21",5.4851,6.2646,5.478,5.5764,6600.0],["2008-11-24",5.8432,6.1101,5.464,5.7098,1300.0],["2008-11-25",5.6466,5.6536,5.478,5.478,3500.0],["2008-11-26",5.4991,5.4991,5.4078,5.4429,3000.0],["2008-11-28",5.8854,5.8854,5.8854,5.8854,200.0],["2008-12-01",5.9837,6.1944,5.5974,5.5974,8100.0],["2008-12-02",5.4429,5.5202,5.4429,5.5202,2200.0],["2008-12-03",5.5202,5.5202,5.5202,5.5202,0.0],["2008-12-04",5.478,5.478,5.4429,5.4429,17000.0],["2008-12-05",5.6045,6.075,5.4499,5.5132,6400.0],["2008-12-08",5.4429,5.8924,5.2673,5.4429,14300.0],["2008-12-09",5.5132,5.6887,5.5132,5.6185,12700.0],["2008-12-10",5.457,5.7238,5.2673,5.4429,21500.0],["2008-12-11",5.8222,5.8222,5.4429,5.4499,7800.0],["2008-12-12",5.478,5.5202,5.4429,5.5202,3100.0],["2008-12-15",5.4499,5.6115,5.4499,5.464,1800.0],["2008-12-16",5.4499,5.6887,5.4499,5.6185,5000.0],["2008-12-17",5.478,5.8362,5.478,5.5553,2200.0],["2008-12-18",5.5483,5.5553,5.478,5.5272,15900.0],["2008-12-19",5.5764,5.5764,5.464,5.478,10300.0],["2008-12-22",5.5483,5.8081,5.478,5.8081,11900.0],["2008-12-23",5.8292,5.8292,5.8151,5.8292,4300.0],["2008-12-24",5.759,5.759,5.759,5.759,100.0],["2008-12-26",5.759,5.8222,5.6536,5.8222,1400.0],["2008-12-29",5.5764,5.5834,5.5412,5.5412,1600.0],["2008-12-30",5.5483,6.1452,5.4499,5.8151,217500.0],["2008-12-31",5.7238,5.7519,5.5553,5.7449,5700.0],["2009-01-02",5.5623,5.759,5.4851,5.7238,3100.0],["2009-01-05",5.6466,5.7519,5.5974,5.6958,2800.0],["2009-01-06",5.759,5.759,5.5904,5.5904,9800.0],["2009-01-07",5.5834,5.5974,5.5834,5.5904,10400.0],["2009-01-08",5.5974,5.6115,5.5483,5.5483,7800.0],["2009-01-09",5.6887,5.6887,5.5553,5.6185,15700.0],["2009-01-12",5.5202,5.5623,5.478,5.4851,12900.0],["2009-01-13",5.5419,5.6556,5.5419,5.5561,15200.0],["2009-01-14",5.5419,6.0392,5.5419,6.0392,17600.0],["2009-01-15",5.8545,5.8545,5.5916,5.6058,7500.0],["2009-01-16",5.549,5.6911,5.549,5.6485,6000.0],["2009-01-20",5.549,5.613,5.5419,5.5419,6100.0],["2009-01-21",5.5703,5.6272,5.5419,5.5419,6900.0],["2009-01-22",5.5632,5.5774,5.478,5.5774,37000.0],["2009-01-23",5.5419,5.6129,4.9735,4.9735,40400.0],["2009-01-26",5.0872,5.2293,5.0659,5.1511,12400.0],["2009-01-27",5.1511,5.2222,5.1511,5.1866,3600.0],["2009-01-28",5.3216,5.3287,5.3216,5.3287,500.0],["2009-01-29",5.3287,5.3287,5.3287,5.3287,0.0],["2009-01-30",5.4069,5.4069,5.1724,5.1938,3400.0],["2009-02-02",5.6129,5.684,5.4353,5.684,5000.0],["2009-02-03",5.684,5.7622,5.478,5.478,126300.0],["2009-02-04",5.478,5.478,5.478,5.478,0.0],["2009-02-05",5.5135,5.684,5.5064,5.684,4500.0],["2009-02-06",5.684,5.684,5.684,5.684,8200.0],["2009-02-09",5.6485,5.755,5.6485,5.7408,7900.0],["2009-02-10",5.7551,5.7551,5.6627,5.6627,1300.0],["2009-02-11",5.6627,5.6627,5.6627,5.6627,0.0],["2009-02-12",5.5774,5.6343,5.4993,5.6129,2300.0],["2009-02-13",5.6911,5.7195,5.6556,5.6769,3900.0],["2009-02-17",5.6769,5.684,5.6129,5.6129,3400.0],["2009-02-18",5.6485,5.7195,5.5987,5.6769,12000.0],["2009-02-19",5.5277,5.5277,5.5064,5.5064,1700.0],["2009-02-20",5.684,5.6911,5.5277,5.5277,6100.0],["2009-02-23",5.5277,5.613,5.5135,5.5135,3000.0],["2009-02-24",5.4922,5.5064,5.1653,5.1653,9700.0],["2009-02-25",5.478,5.5348,5.1511,5.1511,17200.0],["2009-02-26",5.1511,5.1511,5.0801,5.0801,8500.0],["2009-02-27",5.2151,5.5419,4.8385,5.5348,26100.0],["2009-03-02",5.5064,5.5064,5.2648,5.4495,4700.0],["2009-03-03",5.3288,5.5064,5.2222,5.5064,14100.0],["2009-03-04",5.3287,5.3287,5.2577,5.2932,5700.0],["2009-03-05",5.0801,5.2364,4.8811,5.009,21400.0],["2009-03-06",5.208,5.2222,4.9735,4.9877,12300.0],["2009-03-09",4.8101,5.0232,4.803,4.874,18200.0],["2009-03-10",4.874,4.9593,4.6822,4.6964,10600.0],["2009-03-11",4.6893,4.7177,4.6396,4.7177,4400.0],["2009-03-12",4.6325,4.6964,4.5898,4.6182,3100.0],["2009-03-13",4.6182,4.6254,4.5543,4.6254,1500.0],["2009-03-16",4.5472,4.874,4.5472,4.5685,4200.0],["2009-03-17",4.803,4.9522,4.7888,4.9025,7900.0],["2009-03-18",4.8882,4.9735,4.8882,4.9025,4200.0],["2009-03-19",4.938,5.009,4.8314,5.009,8300.0],["2009-03-20",4.7959,4.7959,4.5117,4.6822,25100.0],["2009-03-23",4.7603,4.8669,4.6822,4.803,6300.0],["2009-03-24",4.6964,4.8172,4.5117,4.6254,14000.0],["2009-03-25",4.739,4.7817,4.5188,4.7035,86200.0],["2009-03-26",4.6964,4.7532,4.6751,4.6893,35400.0],["2009-03-27",4.6964,4.803,4.6964,4.803,1900.0],["2009-03-30",4.7035,4.7746,4.7035,4.7746,1300.0],["2009-03-31",5.208,5.208,4.8243,5.1298,8300.0],["2009-04-01",4.9735,4.9877,4.8882,4.8882,4300.0],["2009-04-02",4.9025,4.9096,4.9025,4.9025,6400.0],["2009-04-03",4.9593,4.9735,4.7959,4.9664,4300.0],["2009-04-06",4.7319,4.9735,4.7319,4.9167,1400.0],["2009-04-07",4.9664,5.0659,4.9238,5.0659,1600.0],["2009-04-08",5.0517,5.2222,4.9024,4.9948,5900.0],["2009-04-09",5.0445,5.208,4.9735,5.0445,72200.0],["2009-04-13",5.1298,5.343,5.1298,5.2151,7500.0],["2009-04-14",5.4093,5.4093,5.0928,5.1575,9500.0],["2009-04-15",5.2438,5.3733,5.2438,5.3733,8000.0],["2009-04-16",5.4524,5.4524,5.323,5.3589,3700.0],["2009-04-17",5.3302,5.3949,5.1359,5.251,12300.0],["2009-04-20",5.3374,5.3661,5.0352,5.251,31000.0],["2009-04-21",5.1288,5.2366,5.1216,5.2223,3000.0],["2009-04-22",5.1503,5.2007,5.0352,5.1431,10700.0],["2009-04-23",5.2223,5.3158,5.1935,5.251,5100.0],["2009-04-24",5.251,5.2654,5.251,5.251,2200.0],["2009-04-27",5.3302,5.3445,5.0352,5.0568,8400.0],["2009-04-28",5.0712,5.1719,5.0424,5.0712,37700.0],["2009-04-29",5.1072,5.1503,5.0568,5.0712,19900.0],["2009-04-30",5.1791,5.3877,5.0712,5.251,7000.0],["2009-05-01",5.323,5.323,5.1863,5.2223,4100.0],["2009-05-04",5.3589,5.5675,5.3589,5.5675,22000.0],["2009-05-05",5.5388,5.5747,5.4956,5.5531,8700.0],["2009-05-06",5.5028,5.6107,5.4237,5.4524,76700.0],["2009-05-07",5.4165,5.6035,5.4165,5.5963,16800.0],["2009-05-08",5.546,5.7905,5.546,5.7905,10800.0],["2009-05-11",5.7905,6.2869,5.7761,6.0783,27400.0],["2009-05-12",6.1286,6.3084,5.9056,6.1214,17800.0],["2009-05-13",6.0279,6.0351,5.9272,5.9344,8000.0],["2009-05-14",5.9488,6.0783,5.7546,5.7618,13900.0],["2009-05-15",5.8912,5.956,5.8696,5.956,11600.0],["2009-05-18",5.9344,6.0639,5.4021,5.5028,57400.0],["2009-05-19",5.6251,5.9344,5.5891,5.8265,19500.0],["2009-05-20",5.9128,6.4811,5.8265,5.9416,52000.0],["2009-05-21",5.9344,6.33,5.8697,5.8768,43400.0],["2009-05-22",5.9919,5.9919,5.884,5.9272,1500.0],["2009-05-26",5.9344,6.294,5.8625,6.2365,19500.0],["2009-05-27",5.9991,6.2509,5.7833,5.9128,11600.0],["2009-05-28",5.8984,5.9344,5.7905,5.8121,16000.0],["2009-05-29",6.0639,6.0639,5.7761,5.9632,11000.0],["2009-06-01",5.8265,6.0495,5.8265,5.9847,18000.0],["2009-06-02",5.884,5.9344,5.8337,5.92,5300.0],["2009-06-03",5.9128,5.9416,5.9056,5.9416,9600.0],["2009-06-04",5.9991,6.0998,5.8409,5.8697,11500.0],["2009-06-05",5.8625,5.9632,5.8265,5.9632,8400.0],["2009-06-08",5.8768,5.9416,5.8768,5.9416,4700.0],["2009-06-09",5.8912,5.9344,5.8912,5.9272,7700.0],["2009-06-10",5.92,5.9632,5.92,5.956,15000.0],["2009-06-11",5.9272,6.107,5.9128,6.107,18400.0],["2009-06-12",5.9344,6.4955,5.8337,6.107,23200.0],["2009-06-15",5.8337,5.9344,5.7761,5.8697,17700.0],["2009-06-16",5.8265,5.9632,5.8265,5.8912,11900.0],["2009-06-17",5.9272,6.1142,5.8265,6.1142,27800.0],["2009-06-18",5.9919,5.9919,5.8625,5.8912,7100.0],["2009-06-19",5.8984,5.9272,5.8121,5.9272,19600.0],["2009-06-22",5.8409,5.9272,5.7618,5.7833,44200.0],["2009-06-23",5.7833,5.9344,5.7833,5.8409,27200.0],["2009-06-24",5.8697,5.9272,5.8697,5.8697,16200.0],["2009-06-25",5.92,6.2437,5.8409,6.2221,38600.0],["2009-06-26",6.2077,6.5962,6.107,6.5818,1682300.0],["2009-06-29",6.5818,6.5818,5.9704,5.9704,78800.0],["2009-06-30",5.9919,6.2509,5.8625,5.8625,23900.0],["2009-07-01",5.9847,6.1142,5.8625,5.9991,20400.0],["2009-07-02",5.9847,6.0998,5.8409,5.9416,25200.0],["2009-07-06",5.9632,6.3444,5.9632,6.2509,52000.0],["2009-07-07",6.2509,6.3372,6.0063,6.0279,16500.0],["2009-07-08",6.0567,6.3948,6.0567,6.3012,37200.0],["2009-07-09",6.3372,6.3372,5.9919,5.9919,14300.0],["2009-07-10",5.9919,6.1862,5.9344,6.0495,22200.0],["2009-07-13",6.1358,6.1574,5.9632,6.1574,21100.0],["2009-07-14",6.1574,6.179,6.0996,6.1429,16000.0],["2009-07-15",6.2007,6.3162,6.2007,6.2873,21900.0],["2009-07-16",6.2801,6.4028,6.1574,6.3162,28100.0],["2009-07-17",6.3523,6.3956,6.2368,6.2657,21500.0],["2009-07-20",6.2801,6.3162,6.2223,6.2873,28900.0],["2009-07-21",6.2873,6.3017,6.1502,6.1863,9700.0],["2009-07-22",6.1718,6.3162,6.0563,6.2729,8000.0],["2009-07-23",6.2223,6.3162,6.2223,6.3162,37600.0],["2009-07-24",6.3162,6.3884,6.2801,6.3234,13400.0],["2009-07-27",6.3234,6.3378,6.1357,6.3378,21500.0],["2009-07-28",6.3451,6.4245,6.3451,6.3812,22300.0],["2009-07-29",6.3884,6.4389,6.2368,6.3306,9400.0],["2009-07-30",6.3739,6.4606,6.3162,6.4317,20500.0],["2009-07-31",6.4028,6.5616,6.4028,6.5039,29700.0],["2009-08-03",6.6121,6.6121,6.2223,6.4966,21800.0],["2009-08-04",6.5039,6.5833,6.4966,6.5688,29800.0],["2009-08-05",6.5472,6.5977,6.4966,6.5327,35400.0],["2009-08-06",6.5833,6.6771,6.5327,6.54,11700.0],["2009-08-07",6.6266,6.7854,6.5688,6.6266,18700.0],["2009-08-10",6.5977,6.6843,6.5327,6.6843,9600.0],["2009-08-11",6.641,6.7349,6.54,6.5688,11100.0],["2009-08-12",6.5977,6.7493,6.5977,6.706,16000.0],["2009-08-13",6.7565,6.7565,6.6771,6.6915,6300.0],["2009-08-14",6.6843,6.6843,6.6049,6.6555,45300.0],["2009-08-17",6.5472,6.6555,6.5472,6.6121,11300.0],["2009-08-18",6.6338,6.7421,6.6121,6.7132,20800.0],["2009-08-19",6.6627,6.7421,6.6627,6.7421,8700.0],["2009-08-20",6.7565,6.7565,6.6121,6.7132,8300.0],["2009-08-21",6.7565,7.0019,6.6915,6.9659,47100.0],["2009-08-24",6.9514,6.9875,6.7493,6.8359,100000.0],["2009-08-25",6.8576,6.9803,6.8576,6.9225,7500.0],["2009-08-26",6.9009,6.9298,6.7998,6.8576,55500.0],["2009-08-27",6.8648,7.3484,6.8215,7.334,79500.0],["2009-08-28",7.2113,7.2113,6.706,6.7637,40600.0],["2009-08-31",6.6988,6.706,6.3884,6.5472,24900.0],["2009-09-01",6.5255,6.7998,6.1863,6.2079,28300.0],["2009-09-02",6.3451,6.4245,6.078,6.1357,30800.0],["2009-09-03",6.2584,6.2584,5.9769,6.1068,19100.0],["2009-09-04",6.0058,6.9081,5.9914,6.179,45600.0],["2009-09-08",6.2151,6.5761,5.9914,6.013,9900.0],["2009-09-09",6.078,6.3306,6.0058,6.0563,17100.0],["2009-09-10",6.0274,6.2296,5.9625,6.0202,21400.0],["2009-09-11",6.0347,6.0347,5.9336,5.9408,16500.0],["2009-09-14",5.9336,6.0274,5.9047,5.9769,8100.0],["2009-09-15",5.9625,5.9986,5.9119,5.948,24600.0],["2009-09-16",5.9408,6.078,5.9047,6.078,9900.0],["2009-09-17",6.1069,6.2801,6.0635,6.1429,21500.0],["2009-09-18",6.1357,6.1357,5.8686,5.8686,50100.0],["2009-09-21",5.8686,5.8686,5.4861,5.5366,68000.0],["2009-09-22",5.5366,5.7387,5.4211,5.6521,20400.0],["2009-09-23",5.6521,5.681,5.5582,5.5582,10800.0],["2009-09-24",5.5438,5.616,5.5222,5.5582,27800.0],["2009-09-25",5.5582,5.7604,5.5005,5.5871,26200.0],["2009-09-28",5.5943,5.6521,5.5294,5.6016,30000.0],["2009-09-29",5.6304,5.6304,5.4572,5.5222,37400.0],["2009-09-30",5.5366,5.7604,5.4283,5.4355,48400.0],["2009-10-01",5.45,5.5366,5.2695,5.3128,50900.0],["2009-10-02",5.3056,5.5582,5.2551,5.3706,25100.0],["2009-10-05",5.4283,5.5943,5.385,5.5438,16100.0],["2009-10-06",5.5727,5.6521,5.385,5.5077,27800.0],["2009-10-07",5.4861,5.5655,5.3922,5.5438,37800.0],["2009-10-08",5.5871,5.681,5.4933,5.5149,40000.0],["2009-10-09",5.5366,5.7026,5.4572,5.6737,45900.0],["2009-10-12",5.7748,5.7748,5.6593,5.6593,30200.0],["2009-10-13",5.6737,5.8325,5.5222,5.5222,41200.0],["2009-10-14",5.5874,5.7396,5.5801,5.7106,71300.0],["2009-10-15",5.6816,5.7468,5.5946,5.6598,38300.0],["2009-10-16",5.6453,5.7323,5.5439,5.6743,41200.0],["2009-10-19",5.7396,5.7396,5.6816,5.7033,33900.0],["2009-10-20",5.7251,5.7396,5.6671,5.6671,22100.0],["2009-10-21",5.6888,5.7396,5.6526,5.6743,43100.0],["2009-10-22",5.6743,5.7323,5.5874,5.7251,63000.0],["2009-10-23",5.7396,5.7396,5.6816,5.6816,24700.0],["2009-10-26",5.7323,5.783,5.6961,5.7613,34400.0],["2009-10-27",5.783,5.7903,5.7251,5.7323,34500.0],["2009-10-28",5.7903,5.8193,5.6888,5.7251,21000.0],["2009-10-29",5.7903,5.8265,5.7613,5.7975,35800.0],["2009-10-30",5.7685,5.783,5.6236,5.6381,35200.0],["2009-11-02",5.6888,5.8193,5.6888,5.7975,26800.0],["2009-11-03",5.7975,5.8265,5.7468,5.7975,28200.0],["2009-11-04",5.7903,5.9787,5.6888,5.6888,38100.0],["2009-11-05",5.7251,5.8193,5.6236,5.7975,28100.0],["2009-11-06",5.7613,5.8193,5.7613,5.7685,24500.0],["2009-11-09",5.7975,5.8555,5.7685,5.8193,34900.0],["2009-11-10",5.8265,5.8483,5.7251,5.7251,12900.0],["2009-11-11",5.7903,5.7903,5.7033,5.7613,21700.0],["2009-11-12",5.7903,5.7903,5.6598,5.6598,23000.0],["2009-11-13",5.6671,5.87,5.6526,5.87,41900.0],["2009-11-16",5.7758,6.2613,5.7758,6.2323,57000.0],["2009-11-17",6.2034,6.2034,6.0077,6.1236,19200.0],["2009-11-18",5.8338,6.0439,5.8338,6.0077,18200.0],["2009-11-19",5.9787,6.0004,5.8772,5.9497,26200.0],["2009-11-20",5.9062,6.0512,5.899,6.0077,33400.0],["2009-11-23",6.0367,6.1816,6.0367,6.1454,30900.0],["2009-11-24",6.1454,6.1526,6.0149,6.1092,32100.0],["2009-11-25",6.1019,6.1236,6.0874,6.1092,13900.0],["2009-11-27",6.0222,6.1816,6.0222,6.0512,19700.0],["2009-11-30",6.0512,6.1889,6.0077,6.1889,29000.0],["2009-12-01",6.2179,6.399,6.1092,6.3483,23500.0],["2009-12-02",6.3411,6.399,6.2396,6.3845,16300.0],["2009-12-03",6.4135,6.5005,6.3411,6.4353,37200.0],["2009-12-04",6.5005,6.5295,6.4135,6.5295,33300.0],["2009-12-07",6.5222,6.5367,6.457,6.5367,30500.0],["2009-12-08",6.4932,6.5585,6.4498,6.5222,34600.0],["2009-12-09",6.5512,6.7034,6.4715,6.6672,72800.0],["2009-12-10",6.7034,6.7396,6.486,6.5295,15600.0],["2009-12-11",6.5295,6.5874,6.515,6.5512,15300.0],["2009-12-14",6.544,6.5512,6.4498,6.5512,13900.0],["2009-12-15",6.5585,6.6309,6.3845,6.4135,22600.0],["2009-12-16",6.428,6.5222,6.3338,6.399,24400.0],["2009-12-17",6.3845,6.5222,6.3483,6.4063,31100.0],["2009-12-18",6.4498,6.5874,6.0222,6.428,108800.0],["2009-12-21",6.4208,6.5222,6.2034,6.4353,27600.0],["2009-12-22",6.5222,6.5512,6.1961,6.457,33500.0],["2009-12-23",6.4787,6.515,6.4643,6.4787,23400.0],["2009-12-24",6.486,6.6309,6.486,6.5657,19700.0],["2009-12-28",6.5295,6.544,6.4425,6.515,6600.0],["2009-12-29",6.5295,6.5367,6.4498,6.5077,7600.0],["2009-12-30",6.515,6.573,6.3845,6.5657,22700.0],["2009-12-31",6.5657,6.573,6.4643,6.4643,16700.0],["2010-01-04",6.5222,6.6237,6.5222,6.5874,19300.0],["2010-01-05",6.5295,6.6092,6.3918,6.4208,13000.0],["2010-01-06",6.4063,6.4498,6.0222,6.1019,33700.0],["2010-01-07",6.1599,6.4063,6.1309,6.3845,55200.0],["2010-01-08",6.3555,6.4425,6.2758,6.3918,5600.0],["2010-01-11",6.4063,6.4063,6.1671,6.2758,18400.0],["2010-01-12",6.254,6.4067,6.1813,6.3049,18300.0],["2010-01-13",6.2322,6.3995,6.2322,6.3704,17300.0],["2010-01-14",6.3413,6.3413,6.1813,6.2976,30800.0],["2010-01-15",6.3195,6.3267,6.1958,6.1958,26200.0],["2010-01-19",6.1813,6.4067,6.1813,6.4067,17900.0],["2010-01-20",6.3631,6.3631,6.2686,6.3267,7800.0],["2010-01-21",6.3267,6.3413,6.0868,6.1158,41400.0],["2010-01-22",6.1886,6.254,6.0795,6.1013,17900.0],["2010-01-25",6.1377,6.1886,6.0795,6.1086,19000.0],["2010-01-26",6.094,6.3267,6.0868,6.2104,23700.0],["2010-01-27",6.2177,6.3849,6.2177,6.3413,9000.0],["2010-01-28",6.3631,6.3631,6.1813,6.1886,14900.0],["2010-01-29",6.2104,6.3195,5.9995,6.0213,32200.0],["2010-02-01",6.0577,6.2758,6.0504,6.2758,14500.0],["2010-02-02",6.2904,6.3922,6.2758,6.3049,75700.0],["2010-02-03",6.3122,6.4504,6.3049,6.334,19800.0],["2010-02-04",6.3195,6.4285,6.2686,6.2686,20200.0],["2010-02-05",6.2904,6.414,6.2758,6.3849,14100.0],["2010-02-08",6.3704,6.3704,6.2976,6.3049,13400.0],["2010-02-09",6.334,6.3995,6.254,6.3122,16600.0],["2010-02-10",6.2686,6.3267,6.1813,6.2976,6600.0],["2010-02-11",6.2613,6.414,6.1595,6.3049,8800.0],["2010-02-12",6.2613,6.3486,6.2104,6.2831,7600.0],["2010-02-16",6.3195,6.4285,6.2976,6.3776,11700.0],["2010-02-17",6.3922,6.3922,6.2467,6.3558,9700.0],["2010-02-18",6.334,6.4213,6.334,6.4213,6500.0],["2010-02-19",6.4358,6.4576,6.3485,6.4285,23100.0],["2010-02-22",6.3776,6.3922,6.2758,6.3631,10900.0],["2010-02-23",6.3195,6.3631,6.3049,6.3049,12100.0],["2010-02-24",6.3122,6.3631,6.3122,6.3631,8700.0],["2010-02-25",6.3049,6.3704,6.0722,6.3413,40800.0],["2010-02-26",6.2031,6.2467,6.1231,6.1522,19000.0],["2010-03-01",6.1813,6.3776,6.1231,6.2031,30100.0],["2010-03-02",6.1595,6.2031,5.9413,6.1013,20000.0],["2010-03-03",6.1304,6.3122,6.0504,6.3049,14900.0],["2010-03-04",6.3049,6.3049,6.1231,6.2104,5600.0],["2010-03-05",6.2104,6.4867,6.2104,6.4867,14500.0],["2010-03-08",6.4649,6.5013,6.3922,6.4576,9400.0],["2010-03-09",6.4722,6.5449,6.2758,6.5449,19300.0],["2010-03-10",6.5231,6.574,6.3995,6.574,7800.0],["2010-03-11",6.5376,6.5594,6.4431,6.5085,6800.0],["2010-03-12",6.5667,6.9085,6.3486,6.3704,32900.0],["2010-03-15",6.2831,6.3922,6.2467,6.3922,39800.0],["2010-03-16",6.254,6.4649,6.1813,6.4358,15100.0],["2010-03-17",6.4213,6.4285,6.254,6.4067,7700.0],["2010-03-18",6.2976,6.3849,6.2904,6.3413,5700.0],["2010-03-19",6.3776,6.4358,6.2904,6.3413,27700.0],["2010-03-22",6.3413,6.4213,5.9777,6.2976,23100.0],["2010-03-23",6.2686,6.3704,6.0577,6.3195,16100.0],["2010-03-24",6.2613,6.4358,6.1158,6.2177,14400.0],["2010-03-25",6.2467,6.4285,6.2177,6.254,23100.0],["2010-03-26",6.2831,6.2976,6.1449,6.2031,2800.0],["2010-03-29",6.2395,6.2395,6.0359,6.0722,14800.0],["2010-03-30",6.094,6.2976,6.0722,6.2904,10400.0],["2010-03-31",6.1813,6.2177,6.0431,6.0431,55500.0],["2010-04-01",6.0795,6.1813,5.9268,6.0358,38200.0],["2010-04-05",6.0286,6.1813,6.0213,6.1813,13000.0],["2010-04-06",6.1449,6.7194,6.1086,6.5958,41900.0],["2010-04-07",6.4867,6.7267,6.4867,6.494,39300.0],["2010-04-08",6.5013,6.5013,6.414,6.414,4800.0],["2010-04-09",6.414,6.4649,6.3849,6.4358,15900.0],["2010-04-12",6.494,6.5085,6.1013,6.1086,38000.0],["2010-04-13",6.1305,6.1961,6.1013,6.167,13400.0],["2010-04-14",6.218,6.3129,6.218,6.3129,14900.0],["2010-04-15",6.3056,6.4516,6.2618,6.3348,8200.0],["2010-04-16",6.3421,6.3859,6.1451,6.3056,28600.0],["2010-04-19",6.3056,6.3786,6.0648,6.3275,8800.0],["2010-04-20",6.021,6.2253,5.8823,6.1962,43600.0],["2010-04-21",6.3275,6.3275,6.1597,6.2764,3500.0],["2010-04-22",6.1962,6.3567,6.1889,6.3348,15700.0],["2010-04-23",6.3348,6.3348,6.0721,6.1597,18300.0],["2010-04-26",6.2399,6.3421,6.1378,6.3275,17500.0],["2010-04-27",6.3202,6.3567,6.1524,6.1524,12300.0],["2010-04-28",6.1888,6.3202,6.1888,6.2691,6000.0],["2010-04-29",6.3129,6.3494,6.1305,6.3056,16700.0],["2010-04-30",6.291,6.4151,6.021,6.0721,20600.0],["2010-05-03",6.0867,6.2107,5.9845,6.1524,25100.0],["2010-05-04",6.0867,6.2253,5.9334,5.9845,25100.0],["2010-05-05",5.9261,6.0137,5.875,5.875,20400.0],["2010-05-06",6.0283,6.0283,5.5101,5.5101,44100.0],["2010-05-07",5.7218,5.8312,5.6196,5.6415,53700.0],["2010-05-10",5.8385,6.0575,5.7948,6.0575,22800.0],["2010-05-11",6.0064,6.1524,6.0064,6.1305,7300.0],["2010-05-12",6.1451,6.3713,6.0502,6.3713,34100.0],["2010-05-13",6.3275,6.3421,6.1524,6.3421,8900.0],["2010-05-14",6.2983,6.2983,5.9553,6.0794,19600.0],["2010-05-17",6.1159,6.1816,5.9553,6.1451,15800.0],["2010-05-18",6.167,6.1961,6.0064,6.0137,16000.0],["2010-05-19",6.0137,6.1013,5.8969,5.9261,14500.0],["2010-05-20",5.8458,5.9553,5.7291,5.751,20700.0],["2010-05-21",5.6999,5.7948,5.6196,5.6488,38300.0],["2010-05-24",5.6634,5.802,5.5466,5.5466,18300.0],["2010-05-25",5.5174,5.6196,5.3423,5.3642,31600.0],["2010-05-26",5.4006,5.6123,5.2547,5.2693,28100.0],["2010-05-27",5.4007,5.6342,5.2547,5.532,16800.0],["2010-05-28",5.4882,5.5028,5.1817,5.3788,17000.0],["2010-06-01",5.2036,5.5539,5.0576,5.0576,28400.0],["2010-06-02",5.1087,5.3642,5.1087,5.3642,28600.0],["2010-06-03",5.335,5.4955,5.2401,5.2766,23400.0],["2010-06-04",5.1379,5.2912,5.1233,5.1598,38400.0],["2010-06-07",5.1963,5.2182,5.1233,5.1452,51200.0],["2010-06-08",5.1817,5.2036,5.0503,5.116,80000.0],["2010-06-09",5.1744,5.262,5.1671,5.189,42300.0],["2010-06-10",5.2766,5.2985,5.1817,5.2839,46000.0],["2010-06-11",5.2401,5.5028,5.2401,5.4007,33800.0],["2010-06-14",5.459,5.6926,5.3423,5.4079,133200.0],["2010-06-15",5.4663,5.6415,5.4006,5.5904,64400.0],["2010-06-16",5.5539,5.6196,5.532,5.5904,16000.0],["2010-06-17",5.6342,5.6634,5.532,5.5758,17000.0],["2010-06-18",5.6196,5.6196,5.5028,5.5758,52400.0],["2010-06-21",5.6561,5.7656,5.4736,5.5466,34300.0],["2010-06-22",5.5831,5.6853,5.5028,5.5174,23900.0],["2010-06-23",5.4955,5.5904,5.4955,5.5612,16600.0],["2010-06-24",5.4955,5.5831,5.3934,5.3934,53700.0],["2010-06-25",5.4298,5.6269,5.2255,5.335,1284600.0],["2010-06-28",5.4007,5.6634,5.3934,5.4007,34600.0],["2010-06-29",5.3569,5.6707,5.189,5.2182,44800.0],["2010-06-30",5.2693,5.6196,5.2693,5.532,20300.0],["2010-07-01",5.2912,5.4225,5.2912,5.3861,8600.0],["2010-07-02",5.4517,5.4517,5.2693,5.3131,8900.0],["2010-07-06",5.2693,5.5466,5.2255,5.2985,104700.0],["2010-07-07",5.3569,5.4517,5.3277,5.4152,13400.0],["2010-07-08",5.459,5.5539,5.335,5.3423,19900.0],["2010-07-09",5.5101,5.5101,5.2985,5.4225,15100.0],["2010-07-12",5.3277,5.605,5.3131,5.5758,24100.0],["2010-07-13",5.5685,5.5905,5.5172,5.5245,15800.0],["2010-07-14",5.5245,5.5392,5.4146,5.4659,28700.0],["2010-07-15",5.4512,5.4659,5.4073,5.4146,3200.0],["2010-07-16",5.3926,5.4219,5.3487,5.4219,18000.0],["2010-07-19",5.5465,5.6344,5.4732,5.4806,4600.0],["2010-07-20",5.4586,5.5318,5.4586,5.4879,9700.0],["2010-07-21",5.5025,5.5025,5.2754,5.334,19200.0],["2010-07-22",5.3487,5.5685,5.3487,5.378,6200.0],["2010-07-23",5.4,5.6417,5.3633,5.5465,96400.0],["2010-07-26",5.5685,5.5685,5.4879,5.4879,500.0],["2010-07-27",5.5025,5.5025,5.3487,5.3633,25700.0],["2010-07-28",5.4439,5.4439,5.3487,5.3487,9000.0],["2010-07-29",5.3853,5.3926,5.3633,5.3633,5600.0],["2010-07-30",5.3487,5.378,5.3413,5.378,5400.0],["2010-08-02",5.4073,5.4146,5.334,5.4146,27200.0],["2010-08-03",5.4146,5.4952,5.3487,5.3487,15300.0],["2010-08-04",5.4952,5.4952,5.3487,5.3487,13600.0],["2010-08-05",5.3487,5.378,5.3487,5.356,1400.0],["2010-08-06",5.334,5.4073,5.334,5.4073,3600.0],["2010-08-09",5.3853,5.4879,5.3633,5.3926,1900.0],["2010-08-10",5.3926,5.4879,5.356,5.3853,13400.0],["2010-08-11",5.378,5.378,5.2241,5.2241,20700.0],["2010-08-12",5.2388,5.3267,5.2388,5.2607,17400.0],["2010-08-13",5.3853,5.3853,5.3633,5.3633,4000.0],["2010-08-16",5.3853,5.4806,5.3853,5.4146,22800.0],["2010-08-17",5.4366,5.4659,5.356,5.3853,14500.0],["2010-08-18",5.3853,5.3853,5.3194,5.3853,14100.0],["2010-08-19",5.3194,5.3487,5.312,5.334,17100.0],["2010-08-20",5.3194,5.4732,5.3194,5.4073,16300.0],["2010-08-23",5.3926,5.4439,5.312,5.3707,10400.0],["2010-08-24",5.4146,5.4586,5.312,5.3707,14400.0],["2010-08-25",5.3267,5.3707,5.312,5.312,9500.0],["2010-08-26",5.2901,5.3267,5.2754,5.2901,3600.0],["2010-08-27",5.2827,5.4073,5.2388,5.378,14400.0],["2010-08-30",5.4,5.4,5.312,5.3487,1400.0],["2010-08-31",5.3487,5.3707,5.3267,5.3707,3600.0],["2010-09-01",5.3707,5.4073,5.312,5.4073,14300.0],["2010-09-02",5.3487,5.4586,5.312,5.4439,17200.0],["2010-09-03",5.4586,5.4952,5.4219,5.4366,11900.0],["2010-09-07",5.3926,5.4879,5.3413,5.4219,18500.0],["2010-09-08",5.4366,5.4366,5.4219,5.4219,1700.0],["2010-09-09",5.4293,5.4732,5.4219,5.4293,3400.0],["2010-09-10",5.4293,5.4293,5.4293,5.4293,0.0],["2010-09-13",5.4806,5.5245,5.4439,5.5245,24800.0],["2010-09-14",5.5099,5.5099,5.4586,5.4806,900.0],["2010-09-15",5.4952,5.5099,5.4586,5.4586,4200.0],["2010-09-16",5.5025,5.5245,5.4586,5.4659,15300.0],["2010-09-17",5.4952,5.5245,5.4586,5.5172,14100.0],["2010-09-20",5.4952,5.4952,5.4586,5.4586,1000.0],["2010-09-21",5.4586,5.5172,5.4586,5.5172,3500.0],["2010-09-22",5.4879,5.5318,5.3853,5.4952,52700.0],["2010-09-23",5.5392,5.6051,5.4952,5.5612,7200.0],["2010-09-24",5.5905,5.5905,5.5099,5.5099,5900.0],["2010-09-27",5.5685,5.6491,5.5245,5.6417,8400.0],["2010-09-28",5.6417,5.6711,5.5978,5.6124,6200.0],["2010-09-29",5.6418,5.6564,5.5538,5.5538,19300.0],["2010-09-30",5.5978,5.6711,5.5685,5.6344,9600.0],["2010-10-01",5.6124,5.6784,5.5758,5.6271,19300.0],["2010-10-04",5.6417,5.6417,5.5758,5.6124,6400.0],["2010-10-05",5.6124,5.6417,5.5758,5.5758,6900.0],["2010-10-06",5.6784,5.6784,5.5831,5.5831,2600.0],["2010-10-07",5.5831,5.693,5.5612,5.5612,8500.0],["2010-10-08",5.6271,5.6271,5.5538,5.5685,4000.0],["2010-10-11",5.5538,5.5538,5.5025,5.5172,12000.0],["2010-10-12",5.6124,5.6564,5.5905,5.5978,6200.0],["2010-10-13",5.6272,5.6787,5.5978,5.664,9200.0],["2010-10-14",5.664,5.7155,5.6199,5.7155,6600.0],["2010-10-15",5.7008,5.7155,5.6199,5.6493,18400.0],["2010-10-18",5.6272,5.6272,5.5537,5.6199,23300.0],["2010-10-19",5.6051,5.7008,5.6051,5.6272,1100.0],["2010-10-20",5.7228,5.8405,5.6493,5.767,146900.0],["2010-10-21",5.8332,5.8479,5.6493,5.8038,6000.0],["2010-10-22",5.7964,5.8037,5.7596,5.7964,2200.0],["2010-10-25",5.7523,5.7523,5.7081,5.7081,1200.0],["2010-10-26",5.6934,5.7081,5.6713,5.7081,5200.0],["2010-10-27",5.6713,5.8111,5.5757,5.6419,4600.0],["2010-10-28",5.664,5.7964,5.5684,5.5684,10100.0],["2010-10-29",5.6493,5.6493,5.5684,5.5684,2200.0],["2010-11-01",5.7081,5.7081,5.664,5.6787,10400.0],["2010-11-02",5.7523,5.7523,5.6713,5.7155,4600.0],["2010-11-03",5.6493,5.7743,5.6419,5.6787,3000.0],["2010-11-04",5.7302,5.7375,5.6346,5.7155,23100.0],["2010-11-05",5.7523,5.9582,5.7523,5.892,27700.0],["2010-11-08",5.8847,5.9803,5.8847,5.9362,10800.0],["2010-11-09",5.9214,5.9509,5.8405,5.8405,14600.0],["2010-11-10",5.8332,5.9362,5.8258,5.9362,11300.0],["2010-11-11",5.892,5.9435,5.892,5.9214,4400.0],["2010-11-12",5.8332,5.9362,5.8332,5.8847,4100.0],["2010-11-15",5.9214,5.9362,5.8258,5.8626,8000.0],["2010-11-16",5.8847,5.9582,5.8626,5.8847,33600.0],["2010-11-17",5.8626,5.8773,5.8405,5.8552,21800.0],["2010-11-18",5.8479,5.8773,5.7964,5.8185,15000.0],["2010-11-19",5.8185,5.9582,5.8037,5.9582,7800.0],["2010-11-22",5.8479,5.9067,5.7302,5.8185,15300.0],["2010-11-23",5.7375,5.8038,5.7375,5.7523,19400.0],["2010-11-24",5.7449,5.9582,5.7449,5.8626,40400.0],["2010-11-26",5.8994,5.8994,5.87,5.87,2900.0],["2010-11-29",5.87,5.87,5.8111,5.8111,500.0],["2010-11-30",5.8111,5.8111,5.7596,5.7743,8600.0],["2010-12-01",5.7743,5.7743,5.6934,5.6934,10300.0],["2010-12-02",5.7228,5.7375,5.7008,5.7008,10500.0],["2010-12-03",5.7596,5.767,5.6787,5.6861,11900.0],["2010-12-06",5.7081,5.7081,5.5169,5.5831,21300.0],["2010-12-07",5.5831,5.5831,5.4948,5.5022,39100.0],["2010-12-08",5.5022,5.5169,5.3845,5.4507,14800.0],["2010-12-09",5.5095,5.5169,5.4507,5.4801,18100.0],["2010-12-10",5.4727,5.4727,5.4433,5.4433,300.0],["2010-12-13",5.4948,5.4948,5.4433,5.458,10300.0],["2010-12-14",5.5095,5.5095,5.4065,5.4065,12300.0],["2010-12-15",5.436,5.4433,5.3403,5.3624,16300.0],["2010-12-16",5.4065,5.4507,5.3771,5.3992,89000.0],["2010-12-17",5.4065,5.5904,5.4065,5.5684,48800.0],["2010-12-20",5.5242,5.6272,5.5242,5.5389,29200.0],["2010-12-21",5.5169,5.5904,5.5169,5.5904,15700.0],["2010-12-22",5.5978,5.664,5.5169,5.5831,32200.0],["2010-12-23",5.664,5.7596,5.5904,5.7228,18600.0],["2010-12-27",5.7081,5.8626,5.5904,5.7964,20700.0],["2010-12-28",5.87,5.9582,5.7523,5.9141,35700.0],["2010-12-29",5.8847,5.9509,5.8037,5.9214,30000.0],["2010-12-30",5.9582,6.0318,5.9582,5.9656,9400.0],["2010-12-31",6.0097,6.0318,5.9729,5.995,14100.0],["2011-01-03",6.0024,6.098,5.7817,5.7817,26500.0],["2011-01-04",5.8847,6.0833,5.8847,5.9509,12100.0],["2011-01-05",5.9803,6.12,5.9803,6.1053,20700.0],["2011-01-06",6.1642,6.3334,6.1642,6.3039,9200.0],["2011-01-07",6.2598,6.6202,6.2598,6.5173,53200.0],["2011-01-10",6.1274,6.4216,6.12,6.3334,5500.0],["2011-01-11",6.3112,6.385,6.2669,6.2817,4900.0],["2011-01-12",6.3998,6.3998,6.2817,6.3407,4700.0],["2011-01-13",6.4146,6.4146,6.2743,6.2743,3700.0],["2011-01-14",6.2743,6.4367,6.2743,6.4219,6900.0],["2011-01-18",6.385,6.6065,6.385,6.5327,5100.0],["2011-01-19",6.6212,6.6212,6.3112,6.3112,23200.0],["2011-01-20",6.3112,6.4589,6.0603,6.3555,10700.0],["2011-01-21",6.3408,6.5843,6.3186,6.3998,3900.0],["2011-01-24",6.3555,6.3629,6.2226,6.3112,9800.0],["2011-01-25",6.2817,6.3924,6.2374,6.385,11500.0],["2011-01-26",6.3481,6.4293,6.3112,6.4293,4700.0],["2011-01-27",6.3998,6.4589,6.385,6.4589,14200.0],["2011-01-28",6.4515,6.4589,6.3334,6.4219,5500.0],["2011-01-31",6.4589,6.6434,6.4589,6.6434,3300.0],["2011-02-01",6.636,6.6434,6.5622,6.5917,14600.0],["2011-02-02",6.636,6.6434,6.577,6.6286,10700.0],["2011-02-03",6.6065,6.6065,6.5696,6.5991,2400.0],["2011-02-04",6.577,6.6213,6.577,6.5917,1300.0],["2011-02-07",6.6434,6.9682,6.577,6.6803,28700.0],["2011-02-08",6.6434,6.6434,6.6139,6.6139,1100.0],["2011-02-09",6.6434,6.7541,6.6212,6.7394,21300.0],["2011-02-10",6.7394,6.7467,6.6803,6.6803,19400.0],["2011-02-11",6.6803,6.7467,6.6803,6.7024,23800.0],["2011-02-14",6.6803,6.7394,6.6803,6.6951,22200.0],["2011-02-15",6.6951,6.8575,6.6951,6.791,38800.0],["2011-02-16",6.8353,6.8353,6.7098,6.8058,4800.0],["2011-02-17",6.791,6.8279,6.7394,6.7394,2200.0],["2011-02-18",6.7984,6.8132,6.7615,6.791,4500.0],["2011-02-22",6.732,6.7541,6.6803,6.7541,5900.0],["2011-02-23",6.7172,6.7467,6.7172,6.732,3800.0],["2011-02-24",6.7836,6.791,6.6803,6.6803,3200.0],["2011-02-25",6.7541,6.7836,6.7172,6.7467,13400.0],["2011-02-28",6.6951,6.7836,6.6951,6.7763,3300.0],["2011-03-01",6.7541,6.7763,6.7246,6.7246,7700.0],["2011-03-02",6.7541,6.7541,6.7246,6.732,3200.0],["2011-03-03",6.7541,6.7541,6.6951,6.7098,15200.0],["2011-03-04",6.7172,6.7615,6.7024,6.7024,12500.0],["2011-03-07",6.7024,6.7172,6.6655,6.6803,39000.0],["2011-03-08",6.6655,6.7394,6.6655,6.732,19100.0],["2011-03-09",6.7615,6.7836,6.732,6.7615,16500.0],["2011-03-10",6.732,6.7836,6.7246,6.7763,8000.0],["2011-03-11",6.791,6.8206,6.7467,6.7615,15600.0],["2011-03-14",6.7172,6.7541,6.7098,6.7467,12100.0],["2011-03-15",6.7467,6.7615,6.7098,6.7615,25200.0],["2011-03-16",6.6655,6.7467,6.6655,6.7246,5900.0],["2011-03-17",6.7246,6.732,6.6877,6.6877,1000.0],["2011-03-18",6.7172,6.7467,6.6877,6.7467,7500.0],["2011-03-21",6.7541,6.7541,6.6434,6.7098,9900.0],["2011-03-22",6.6729,6.7246,6.6434,6.7246,7000.0],["2011-03-23",6.732,7.197,6.732,6.9682,34200.0],["2011-03-24",6.9239,7.0125,6.7541,6.7836,28700.0],["2011-03-25",6.8427,7.0125,6.8427,6.9387,7400.0],["2011-03-28",7.3815,7.3815,6.9387,6.9387,6300.0],["2011-03-29",7.0051,7.0125,6.9608,6.9829,6400.0],["2011-03-30",6.9756,7.0494,6.9756,7.0494,3800.0],["2011-03-31",7.0494,7.0937,7.0494,7.0789,4700.0],["2011-04-01",6.9313,7.0789,6.9239,7.0789,2900.0],["2011-04-04",7.1084,7.1084,7.0125,7.042,9400.0],["2011-04-05",7.0568,7.1601,6.9756,7.1232,8800.0],["2011-04-06",7.1232,7.1527,7.0125,7.1232,28000.0],["2011-04-07",7.1232,7.1601,7.0937,7.1527,13000.0],["2011-04-08",7.1601,7.4111,7.1527,7.2561,48400.0],["2011-04-11",7.101,7.3077,7.101,7.2708,6900.0],["2011-04-12",7.256,7.3301,7.2486,7.3301,11200.0],["2011-04-13",7.3597,7.3967,7.2338,7.2338,8600.0],["2011-04-14",7.2708,7.3301,7.2486,7.293,9600.0],["2011-04-15",7.3078,7.3301,7.0783,7.1894,63100.0],["2011-04-18",7.219,7.2634,7.1746,7.2634,5200.0],["2011-04-19",7.2708,7.3893,7.256,7.3449,11200.0],["2011-04-20",7.3893,7.3893,7.256,7.3671,22700.0],["2011-04-21",7.3449,7.3597,7.2412,7.3153,5700.0],["2011-04-25",7.3004,7.3004,7.2042,7.293,9200.0],["2011-04-26",7.293,7.293,7.0413,7.0413,12100.0],["2011-04-27",7.2338,7.2856,7.0487,7.2264,15000.0],["2011-04-28",7.145,7.219,7.0487,7.1746,9900.0],["2011-04-29",7.1524,7.2116,7.0265,7.0931,7200.0],["2011-05-02",7.2116,7.2116,7.0487,7.0857,9500.0],["2011-05-03",7.1079,7.145,7.0487,7.1079,14000.0],["2011-05-04",7.1376,7.1598,7.0339,7.1301,16100.0],["2011-05-05",7.1005,7.219,7.1005,7.2116,15100.0],["2011-05-06",7.2486,7.3301,7.1968,7.2856,14000.0],["2011-05-09",7.2782,7.3301,7.1968,7.3301,9700.0],["2011-05-10",7.3449,7.3671,7.2634,7.3523,7700.0],["2011-05-11",7.3227,7.3893,7.3078,7.3301,10200.0],["2011-05-12",7.3523,7.5522,7.293,7.4041,26900.0],["2011-05-13",7.4337,7.4337,7.3597,7.3745,13000.0],["2011-05-16",7.3375,7.4781,7.3375,7.4559,6400.0],["2011-05-17",7.4559,7.4559,7.3745,7.3819,26100.0],["2011-05-18",7.4041,7.4855,7.4041,7.4633,13400.0],["2011-05-19",7.4781,7.4781,7.4041,7.4411,15900.0],["2011-05-20",7.3967,7.4337,7.3301,7.3819,4300.0],["2011-05-23",7.4041,7.4189,7.1894,7.3671,5600.0],["2011-05-24",7.3449,7.5152,7.2116,7.4263,13400.0],["2011-05-25",7.1079,7.4485,7.1079,7.4485,4500.0],["2011-05-26",7.4115,7.4411,7.3523,7.4041,2300.0],["2011-05-27",7.3819,7.4781,7.3819,7.4559,8900.0],["2011-05-31",7.4559,7.5522,7.2782,7.5152,40500.0],["2011-06-01",7.4781,7.5522,7.4781,7.5522,4400.0],["2011-06-02",7.5374,7.5522,7.5152,7.5152,9800.0],["2011-06-03",7.4263,7.5522,7.4263,7.53,3700.0],["2011-06-06",7.5448,7.6262,7.5226,7.6262,29500.0],["2011-06-07",7.6188,7.641,7.5744,7.6188,20700.0],["2011-06-08",7.5522,7.7743,7.5522,7.7743,19500.0],["2011-06-09",7.6855,7.7003,7.6558,7.6855,18700.0],["2011-06-10",7.6781,7.7003,7.4559,7.567,41600.0],["2011-06-13",7.4411,7.5966,7.4411,7.5596,34900.0],["2011-06-14",7.5818,7.6114,7.4929,7.6114,10100.0],["2011-06-15",7.5596,7.5892,7.4929,7.5744,20300.0],["2011-06-16",7.5374,7.7003,7.5004,7.7003,19900.0],["2011-06-17",7.6855,7.6929,7.4411,7.6336,15800.0],["2011-06-20",7.5966,7.6929,7.5744,7.6558,9600.0],["2011-06-21",7.641,7.7003,7.5374,7.7003,9700.0],["2011-06-22",7.6855,7.7003,7.5596,7.6336,21700.0],["2011-06-23",7.6262,7.6706,7.4411,7.5744,42800.0],["2011-06-24",7.6114,7.7521,7.3671,7.3893,1583500.0],["2011-06-27",7.4485,7.6632,7.182,7.6632,60500.0],["2011-06-28",7.6188,7.7521,7.53,7.7373,63900.0],["2011-06-29",7.7373,7.7521,7.641,7.7299,11800.0],["2011-06-30",7.7225,7.7373,7.6855,7.7299,21000.0],["2011-07-01",7.7447,8.1223,7.7299,8.0038,75400.0],["2011-07-05",8.0038,8.0483,7.8928,8.0483,30300.0],["2011-07-06",8.0038,8.0557,7.8632,8.0557,21200.0],["2011-07-07",8.0705,8.0927,7.9964,8.0927,27100.0],["2011-07-08",8.0334,8.0779,7.9964,8.0557,11200.0],["2011-07-11",8.0483,8.0853,7.9742,8.026,22500.0],["2011-07-12",8.026,8.1523,8.0038,8.026,17800.0],["2011-07-13",8.0557,8.0557,7.9666,8.0335,15600.0],["2011-07-14",7.9592,8.026,7.8256,7.885,22100.0],["2011-07-15",7.885,8.0632,7.885,7.8924,20500.0],["2011-07-18",7.9072,8.1151,7.7439,7.8182,15900.0],["2011-07-19",7.8182,8.1151,7.781,8.1151,25500.0],["2011-07-20",8.0854,8.0854,7.9147,7.9889,7600.0],["2011-07-21",8.0186,8.0929,7.6177,8.0112,27100.0],["2011-07-22",8.0186,8.026,7.9295,7.9963,4300.0],["2011-07-25",7.9295,8.0112,7.7588,7.9295,12600.0],["2011-07-26",7.8924,7.9221,7.5806,7.64,21900.0],["2011-07-27",7.6474,7.6474,7.1648,7.2168,41400.0],["2011-07-28",7.239,7.781,7.239,7.7662,19100.0],["2011-07-29",7.4469,7.6771,7.3578,7.4543,26300.0],["2011-08-01",7.5212,7.6771,7.3504,7.6325,23300.0],["2011-08-02",7.6325,7.6845,7.4469,7.4543,20900.0],["2011-08-03",7.4915,7.7513,7.4172,7.7365,20600.0],["2011-08-04",7.4692,7.7513,7.4692,7.536,22400.0],["2011-08-05",7.5509,7.6177,7.239,7.2539,31600.0],["2011-08-08",7.2242,7.5509,6.942,6.942,56200.0],["2011-08-09",7.0386,7.4098,6.9792,7.3207,27500.0],["2011-08-10",7.239,7.3356,6.8752,6.9346,42600.0],["2011-08-11",6.8975,7.3133,6.8975,7.1722,34000.0],["2011-08-12",7.2093,7.2093,6.9495,6.9866,17500.0],["2011-08-15",7.0089,7.3059,7.0089,7.0757,10900.0],["2011-08-16",7.0237,7.1499,6.8975,6.9198,30900.0],["2011-08-17",7.0163,7.1722,6.9792,7.0089,9400.0],["2011-08-18",6.9792,7.1796,6.801,6.8678,50400.0],["2011-08-19",6.8529,6.994,6.8084,6.8529,27000.0],["2011-08-22",6.9272,7.0237,6.7639,6.8455,17000.0],["2011-08-23",6.8455,7.0089,6.6896,6.8752,52200.0],["2011-08-24",6.8381,7.0534,6.8381,7.0311,8200.0],["2011-08-25",7.0534,7.0534,6.8084,6.8307,20700.0],["2011-08-26",6.8158,7.0311,6.8158,7.0089,13100.0],["2011-08-29",7.0163,7.0534,6.9346,7.046,17500.0],["2011-08-30",7.0386,7.2316,6.8752,7.2242,12400.0],["2011-08-31",7.1945,7.4246,7.098,7.1202,16600.0],["2011-09-01",7.1499,7.3949,6.801,6.8084,17200.0],["2011-09-02",6.7936,7.0163,6.6822,6.6896,41800.0],["2011-09-06",6.6822,6.8381,6.5114,6.7416,21800.0],["2011-09-07",6.8084,7.0386,6.8084,6.9717,13700.0],["2011-09-08",6.942,6.9866,6.6376,6.6822,17700.0],["2011-09-09",6.6451,6.801,6.6079,6.6079,27700.0],["2011-09-12",6.6302,6.9346,6.6228,6.8678,17300.0],["2011-09-13",7.0163,7.291,6.9123,7.1425,21600.0],["2011-09-14",7.1945,7.1945,6.8455,7.098,21700.0],["2011-09-15",7.0831,7.0905,6.8381,7.0905,14300.0],["2011-09-16",7.0905,7.0905,6.9792,7.0831,29500.0],["2011-09-19",7.0014,7.0014,6.801,6.801,8500.0],["2011-09-20",6.8455,6.9717,6.7119,6.7416,16700.0],["2011-09-21",6.7267,6.7416,6.6154,6.6154,22600.0],["2011-09-22",6.5634,6.6525,6.2367,6.3184,38100.0],["2011-09-23",6.3852,6.7045,6.2441,6.4966,16400.0],["2011-09-26",6.5708,7.046,6.5708,6.9717,12600.0],["2011-09-27",7.0386,7.1128,6.8826,7.0311,24800.0],["2011-09-28",7.0831,7.0831,6.5931,6.6005,24200.0],["2011-09-29",6.7787,6.8604,6.6822,6.8084,10400.0],["2011-09-30",6.749,7.1945,6.6822,7.1648,42000.0],["2011-10-03",7.0534,7.1499,6.6154,6.6154,37200.0],["2011-10-04",6.6154,7.239,6.6154,7.1351,47100.0],["2011-10-05",6.801,7.2613,6.801,7.1945,18900.0],["2011-10-06",7.2242,7.3207,7.1202,7.2316,27900.0],["2011-10-07",7.2613,7.3059,6.8381,6.8975,26600.0],["2011-10-10",7.2316,7.2316,6.9495,7.2168,24400.0],["2011-10-11",7.1721,7.2614,7.0753,7.2168,24000.0],["2011-10-12",7.1497,7.2614,7.0306,7.254,30600.0],["2011-10-13",7.2391,7.254,7.1646,7.254,8900.0],["2011-10-14",7.2763,7.4476,7.0753,7.4104,17600.0],["2011-10-17",7.4104,7.4104,7.0008,7.0082,16600.0],["2011-10-18",7.0082,7.3583,6.9337,7.3434,23300.0],["2011-10-19",7.2987,7.2987,6.9412,6.971,13700.0],["2011-10-20",6.9635,7.0455,6.755,6.7848,10900.0],["2011-10-21",6.9635,7.2614,6.8146,7.1497,27800.0],["2011-10-24",7.0901,7.2391,7.0678,7.2391,15700.0],["2011-10-25",7.2019,7.2168,6.8742,6.9635,14600.0],["2011-10-26",7.0455,7.0753,6.9784,7.0753,18100.0],["2011-10-27",7.1944,7.3881,7.1497,7.3881,68300.0],["2011-10-28",7.3657,7.403,7.1497,7.2242,21600.0],["2011-10-31",7.2242,7.2242,6.904,6.9114,38400.0],["2011-11-01",6.9114,7.1348,6.7103,6.7476,34500.0],["2011-11-02",6.8816,7.0529,6.755,7.0008,32100.0],["2011-11-03",7.0157,7.4104,6.9486,7.4029,25400.0],["2011-11-04",7.3881,7.3955,7.3285,7.3583,15400.0],["2011-11-07",7.3583,7.3583,7.0976,7.321,5400.0],["2011-11-08",7.2763,7.3583,7.0455,7.3359,13700.0],["2011-11-09",7.2019,7.3583,6.9412,6.9412,31400.0],["2011-11-10",7.0306,7.0678,6.904,6.9337,9200.0],["2011-11-11",6.9859,7.2242,6.9263,7.2019,14600.0],["2011-11-14",7.1646,7.1646,6.8891,7.0455,18400.0],["2011-11-15",7.0455,7.2391,6.9635,7.1795,7500.0],["2011-11-16",7.1125,7.2838,7.0082,7.0082,33300.0],["2011-11-17",7.0455,7.1721,6.9486,6.971,11100.0],["2011-11-18",6.9561,7.1348,6.9561,7.1199,16500.0],["2011-11-21",7.038,7.1795,6.9263,6.9337,20400.0],["2011-11-22",6.9486,6.9933,6.8593,6.8742,8700.0],["2011-11-23",6.8518,6.9561,6.6284,6.7029,23900.0],["2011-11-25",6.7029,6.7773,6.6284,6.6358,13600.0],["2011-11-28",6.7848,6.9486,6.7103,6.9189,26400.0],["2011-11-29",6.904,7.0157,6.8891,6.9337,6400.0],["2011-11-30",7.105,7.4178,7.0976,7.4178,52000.0],["2011-12-01",7.3508,7.3881,7.0604,7.0976,26200.0],["2011-12-02",7.2019,7.3955,7.1423,7.3285,14600.0],["2011-12-05",7.3732,7.4178,7.2987,7.4178,25000.0],["2011-12-06",7.321,7.4476,7.3136,7.4327,24600.0],["2011-12-07",7.3657,7.4476,7.2614,7.4476,19300.0],["2011-12-08",7.4402,7.4402,7.1795,7.2168,19100.0],["2011-12-09",7.2763,7.3732,7.1199,7.3583,20600.0],["2011-12-12",7.2763,7.2763,7.0827,7.1572,16700.0],["2011-12-13",7.1721,7.2689,7.0753,7.0753,24400.0],["2011-12-14",7.038,7.3583,7.038,7.3061,33000.0],["2011-12-15",7.3583,7.3732,7.1646,7.3732,35800.0],["2011-12-16",7.321,7.3359,7.2242,7.3359,94500.0],["2011-12-19",7.3508,7.3508,7.0753,7.0827,18600.0],["2011-12-20",7.2093,7.3955,7.2093,7.3881,39500.0],["2011-12-21",7.4104,7.4104,6.7997,7.3806,23200.0],["2011-12-22",7.3583,7.3732,7.2838,7.3657,13300.0],["2011-12-23",7.3657,7.3657,7.2614,7.3285,9800.0],["2011-12-27",7.2987,7.321,7.2614,7.2912,11800.0],["2011-12-28",7.2689,7.3657,7.2242,7.2838,10900.0],["2011-12-29",7.2838,7.3583,7.2763,7.3583,10200.0],["2011-12-30",7.3583,7.3583,7.2391,7.2763,19200.0],["2012-01-03",7.3806,7.4104,7.2465,7.4029,11700.0],["2012-01-04",7.3359,7.4476,7.3359,7.4476,19200.0],["2012-01-05",7.3955,7.47,7.3434,7.4625,8100.0],["2012-01-06",7.4476,7.4476,7.2614,7.2987,17300.0],["2012-01-09",7.2987,7.4402,7.2987,7.4029,13400.0],["2012-01-10",7.4476,7.4476,7.3583,7.4253,13200.0],["2012-01-11",7.3506,7.4626,7.3506,7.4626,5400.0],["2012-01-12",7.4701,7.4701,7.3805,7.4701,2800.0],["2012-01-13",7.3805,7.4477,7.3282,7.4253,13000.0],["2012-01-17",7.4701,7.4701,7.3581,7.4402,18800.0],["2012-01-18",7.4477,7.4477,7.007,7.246,61600.0],["2012-01-19",7.2236,7.2535,7.1937,7.2385,6900.0],["2012-01-20",7.2535,7.4253,7.2535,7.4253,10100.0],["2012-01-23",7.3954,7.3954,7.1489,7.3954,3100.0],["2012-01-24",7.3356,7.3655,7.1638,7.2834,12000.0],["2012-01-25",7.246,7.3431,7.0518,7.2385,27700.0],["2012-01-26",7.1713,7.3805,7.1638,7.3805,14400.0],["2012-01-27",7.2834,7.3954,7.2759,7.3954,16200.0],["2012-01-30",7.3655,7.3954,7.2908,7.3431,11100.0],["2012-01-31",7.3954,7.3954,7.134,7.134,33800.0],["2012-02-01",7.2236,7.3954,7.2236,7.3805,22200.0],["2012-02-02",7.3805,7.4178,7.3356,7.4178,15400.0],["2012-02-03",7.4776,7.6494,7.4701,7.6046,81800.0],["2012-02-06",7.5523,7.5672,7.5075,7.5448,10300.0],["2012-02-07",7.5672,7.5672,7.4851,7.5448,15700.0],["2012-02-08",7.5149,7.5822,7.4851,7.5672,7400.0],["2012-02-09",7.5523,7.6046,7.4029,7.4925,13000.0],["2012-02-10",7.4552,7.5598,7.4552,7.4552,14900.0],["2012-02-13",7.5672,7.5672,7.4477,7.4701,8100.0],["2012-02-14",7.4552,7.5598,7.3879,7.4178,12700.0],["2012-02-15",7.5,7.5373,7.3655,7.3655,19000.0],["2012-02-16",7.3954,7.4925,7.3356,7.4552,36100.0],["2012-02-17",7.4477,7.4701,7.3805,7.4477,12300.0],["2012-02-21",7.4477,7.4701,7.3058,7.3357,19100.0],["2012-02-22",7.3581,7.4029,7.2983,7.2983,20700.0],["2012-02-23",7.3058,7.4103,7.2609,7.4103,15700.0],["2012-02-24",7.4104,7.4328,7.3282,7.3431,8300.0],["2012-02-27",7.2908,7.3506,7.246,7.2983,3000.0],["2012-02-28",7.3207,7.373,7.2236,7.2385,9100.0],["2012-02-29",7.246,7.2609,7.1788,7.1788,23100.0],["2012-03-01",7.2012,7.3356,7.1788,7.2012,21800.0],["2012-03-02",7.2311,7.2311,7.0368,7.0966,31100.0],["2012-03-05",7.0817,7.2012,7.0667,7.1937,8900.0],["2012-03-06",7.1115,7.246,7.1115,7.1638,24100.0],["2012-03-07",7.3058,7.3207,7.2236,7.2983,18200.0],["2012-03-08",7.3058,7.4253,7.2759,7.3431,16100.0],["2012-03-09",7.3282,7.4626,7.3132,7.4477,20100.0],["2012-03-12",7.4701,7.5373,7.4477,7.5075,33900.0],["2012-03-13",7.5373,7.8884,7.4402,7.8063,83000.0],["2012-03-14",7.8361,7.8361,7.5523,7.6494,68500.0],["2012-03-15",7.6494,7.8063,7.4776,7.7166,46900.0],["2012-03-16",7.7465,7.7465,7.4851,7.627,40800.0],["2012-03-19",7.5971,7.7316,7.4776,7.6942,23200.0],["2012-03-20",7.6046,7.6942,7.5672,7.6643,23100.0],["2012-03-21",7.5672,7.6718,7.5224,7.5523,8300.0],["2012-03-22",7.4776,7.5075,7.4253,7.4925,14400.0],["2012-03-23",7.4776,7.5448,7.4701,7.5448,15600.0],["2012-03-26",7.5448,7.6942,7.4701,7.6718,29100.0],["2012-03-27",7.6867,7.7614,7.612,7.6569,23300.0],["2012-03-28",7.612,7.7241,7.5672,7.6195,27100.0],["2012-03-29",7.5598,7.5598,7.4701,7.5,7900.0],["2012-03-30",7.5747,7.5747,7.4776,7.4925,19700.0],["2012-04-02",7.4701,7.5672,7.4253,7.5672,23600.0],["2012-04-03",7.5299,7.5971,7.4925,7.5149,31400.0],["2012-04-04",7.4701,7.5672,7.4701,7.4701,22900.0],["2012-04-05",7.4701,7.5448,7.4701,7.4701,13800.0],["2012-04-09",7.6867,7.6867,7.4701,7.4701,27700.0],["2012-04-10",7.4776,7.4776,7.2535,7.2834,25600.0],["2012-04-11",7.4107,7.4932,7.3658,7.4932,17400.0],["2012-04-12",7.4707,7.5306,7.4332,7.4857,31000.0],["2012-04-13",7.4407,7.4707,7.3508,7.4182,18500.0],["2012-04-16",7.4407,7.5231,7.4182,7.5156,18000.0],["2012-04-17",7.5306,7.673,7.4557,7.6131,30200.0],["2012-04-18",7.5531,7.6056,7.4557,7.5381,18300.0],["2012-04-19",7.5681,7.6505,7.4557,7.4632,17400.0],["2012-04-20",7.6805,7.6805,7.5381,7.628,25000.0],["2012-04-23",7.5082,7.5456,7.4182,7.4482,24000.0],["2012-04-24",7.4407,7.5456,7.4407,7.5381,13800.0],["2012-04-25",7.5831,7.718,7.5007,7.5681,28100.0],["2012-04-26",7.628,8.1076,7.628,8.0402,63500.0],["2012-04-27",8.0252,8.0252,7.7854,7.9278,18900.0],["2012-04-30",7.9353,8.0027,7.8603,7.9203,28000.0],["2012-05-01",7.9428,8.205,7.9428,8.0477,37000.0],["2012-05-02",8.0177,8.0477,7.9278,8.0327,21500.0],["2012-05-03",7.9952,8.0252,7.8304,7.8528,20000.0],["2012-05-04",7.8154,7.8154,7.6355,7.6655,31100.0],["2012-05-07",7.6505,7.8753,7.6505,7.6955,14000.0],["2012-05-08",7.6505,7.8528,7.6505,7.8304,10500.0],["2012-05-09",7.7704,7.8229,7.718,7.7629,16000.0],["2012-05-10",7.8453,7.9877,7.688,7.9503,9700.0],["2012-05-11",7.8603,7.8978,7.718,7.7554,12100.0],["2012-05-14",7.6805,7.8528,7.6206,7.643,20900.0],["2012-05-15",7.688,7.8079,7.643,7.643,17000.0],["2012-05-16",7.658,7.7929,7.5831,7.658,13500.0],["2012-05-17",7.643,7.6505,7.5007,7.5082,27200.0],["2012-05-18",7.4707,7.5756,7.4632,7.5531,49300.0],["2012-05-21",7.5306,7.643,7.5156,7.5831,13700.0],["2012-05-22",7.5756,7.6355,7.4932,7.5156,28000.0],["2012-05-23",7.4932,7.5906,7.4782,7.5531,21000.0],["2012-05-24",7.5306,7.628,7.5007,7.6131,14600.0],["2012-05-25",7.5981,7.658,7.5381,7.5756,8900.0],["2012-05-29",7.643,7.643,7.5007,7.5381,6100.0],["2012-05-30",7.5156,7.703,7.5082,7.5381,16200.0],["2012-05-31",7.5381,7.7929,7.4932,7.7255,40800.0],["2012-06-01",7.5681,7.7629,7.5306,7.5606,19600.0],["2012-06-04",7.6131,7.688,7.5306,7.5756,5500.0],["2012-06-05",7.5606,7.7329,7.5306,7.6955,13300.0],["2012-06-06",7.718,7.8528,7.5531,7.8453,14700.0],["2012-06-07",7.8528,7.9203,7.673,7.7479,16700.0],["2012-06-08",7.733,7.8903,7.718,7.8903,11600.0],["2012-06-11",7.9503,7.9503,7.5906,7.658,23800.0],["2012-06-12",7.688,7.8379,7.688,7.8379,6800.0],["2012-06-13",7.8528,7.9278,7.7105,7.7779,11700.0],["2012-06-14",7.7629,7.9428,7.7629,7.9428,10200.0],["2012-06-15",7.8753,8.1526,7.8753,8.1376,55200.0],["2012-06-18",8.0701,8.235,7.9053,7.9877,28700.0],["2012-06-19",7.9952,8.3998,7.8154,8.0177,62100.0],["2012-06-20",8.0177,8.0177,7.8528,7.9353,20700.0],["2012-06-21",7.9278,8.1676,7.8678,7.8678,19500.0],["2012-06-22",8.2125,8.4298,7.8828,8.3174,172800.0],["2012-06-25",8.1975,8.3549,8.0626,8.3024,41500.0],["2012-06-26",8.3474,8.4073,8.19,8.235,12300.0],["2012-06-27",8.3399,8.5122,8.2425,8.4073,23000.0],["2012-06-28",8.3474,8.4598,8.1601,8.265,20800.0],["2012-06-29",8.4223,8.4973,8.2575,8.4298,34300.0],["2012-07-02",8.4373,8.5722,8.3174,8.5272,34600.0],["2012-07-03",8.5422,8.5647,8.3774,8.5647,10700.0],["2012-07-05",8.5797,8.5797,8.4598,8.5272,6600.0],["2012-07-06",8.4298,8.5422,8.4148,8.4748,6000.0],["2012-07-09",8.4223,8.6022,8.3923,8.5722,10000.0],["2012-07-10",8.6171,8.6171,8.4748,8.5947,12000.0],["2012-07-11",8.6285,8.6285,8.4403,8.493,50400.0],["2012-07-12",8.478,8.6135,8.4478,8.5608,14400.0],["2012-07-13",8.6587,8.6587,8.5984,8.6587,16500.0],["2012-07-16",8.606,8.6963,8.5081,8.5984,4100.0],["2012-07-17",8.6587,8.6963,8.5608,8.6888,10000.0],["2012-07-18",8.6587,8.6963,8.5984,8.6662,7800.0],["2012-07-19",8.6361,8.6587,8.2295,8.3274,24900.0],["2012-07-20",8.2973,8.5683,8.2747,8.4855,58600.0],["2012-07-23",8.365,8.365,8.1918,8.2446,22700.0],["2012-07-24",8.2897,8.4253,8.109,8.1542,12700.0],["2012-07-25",8.2069,8.2671,8.0864,8.1542,8500.0],["2012-07-26",8.237,8.237,8.1316,8.1467,16600.0],["2012-07-27",8.1994,8.5307,8.1391,8.5231,12100.0],["2012-07-30",8.5457,8.5758,8.3801,8.3801,5100.0],["2012-07-31",8.3349,8.493,8.2295,8.3198,24200.0],["2012-08-01",8.3951,8.5307,8.2446,8.2446,28700.0],["2012-08-02",8.1843,8.365,8.1843,8.3349,14400.0],["2012-08-03",8.4328,8.6361,8.3048,8.6135,10400.0],["2012-08-06",8.6361,8.7114,8.5758,8.6662,11000.0],["2012-08-07",8.6662,8.6662,8.3349,8.4855,14800.0],["2012-08-08",8.478,8.6737,8.4704,8.606,40000.0],["2012-08-09",8.5834,8.6662,8.3951,8.5156,34700.0],["2012-08-10",8.5231,8.5457,8.4855,8.5382,3300.0],["2012-08-13",8.621,8.6511,8.365,8.5307,19600.0],["2012-08-14",8.5533,8.6361,8.4478,8.5834,9700.0],["2012-08-15",8.4253,8.6361,8.4253,8.6135,5900.0],["2012-08-16",8.493,8.6737,8.493,8.6737,6800.0],["2012-08-17",8.5984,8.6511,8.478,8.6511,31300.0],["2012-08-20",8.6737,8.6737,8.5005,8.6436,4000.0],["2012-08-21",8.621,8.6737,8.5231,8.6135,13500.0],["2012-08-22",8.5758,8.6135,8.5307,8.5307,4000.0],["2012-08-23",8.5457,8.5457,8.4704,8.5231,6000.0],["2012-08-24",8.5608,8.6436,8.5608,8.6285,20500.0],["2012-08-27",8.6511,8.6511,8.4855,8.6361,6500.0],["2012-08-28",8.5533,8.6361,8.5382,8.6285,22900.0],["2012-08-29",8.6135,8.6587,8.4855,8.6511,32100.0],["2012-08-30",8.5758,8.5909,8.493,8.5081,7500.0],["2012-08-31",8.5608,8.6135,8.5231,8.6135,9800.0],["2012-09-04",8.6285,8.6511,8.478,8.621,41500.0],["2012-09-05",8.6737,8.6737,8.5758,8.621,35800.0],["2012-09-06",8.606,8.9598,8.5758,8.9297,63500.0],["2012-09-07",8.9297,8.9598,8.7791,8.9598,23000.0],["2012-09-10",8.9372,8.9598,8.7942,8.8168,15100.0],["2012-09-11",8.8318,8.9222,8.8243,8.862,9100.0],["2012-09-12",8.8845,8.9598,8.7565,8.9222,14900.0],["2012-09-13",8.8921,8.9598,8.8921,8.9598,17900.0],["2012-09-14",8.9975,8.9975,8.7942,8.99,35400.0],["2012-09-17",8.9749,8.9975,8.8845,8.99,13700.0],["2012-09-18",8.9523,9.0276,8.9448,8.99,11400.0],["2012-09-19",9.005,9.0276,8.9598,9.0201,10400.0],["2012-09-20",8.9523,8.9598,8.8469,8.8996,6000.0],["2012-09-21",9.0201,9.0276,8.8318,8.8318,56700.0],["2012-09-24",8.877,9.0276,8.8619,9.0276,24400.0],["2012-09-25",9.0351,9.0351,8.8695,8.9297,27600.0],["2012-09-26",8.9749,8.9824,8.7942,8.9448,16500.0],["2012-09-27",8.8544,9.0351,8.8017,9.0125,36100.0],["2012-09-28",8.9598,9.0351,8.9523,8.9749,24900.0],["2012-10-01",9.0276,9.0276,8.8318,8.9147,22800.0],["2012-10-02",8.9749,9.0276,8.862,8.9297,11000.0],["2012-10-03",8.862,9.0125,8.8469,8.9071,8700.0],["2012-10-04",8.9674,8.9975,8.8921,8.9598,13300.0],["2012-10-05",8.9598,9.0201,8.8996,8.9372,12400.0],["2012-10-08",8.8921,8.9523,8.8845,8.8921,2300.0],["2012-10-09",8.9297,9.0351,8.8243,8.8469,16200.0],["2012-10-10",8.8544,8.9899,8.8168,8.9523,17800.0],["2012-10-11",8.9899,8.9975,8.862,8.9448,12700.0],["2012-10-12",8.9222,8.99,8.8695,8.8996,8800.0],["2012-10-15",8.9034,8.9488,8.8277,8.9109,12800.0],["2012-10-16",8.979,8.979,8.6613,8.7218,42700.0],["2012-10-17",8.7067,8.7143,8.4571,8.6311,32000.0],["2012-10-18",8.6311,8.6462,8.4722,8.563,14100.0],["2012-10-19",8.4873,8.5857,8.3285,8.4571,32400.0],["2012-10-22",8.6311,8.6311,8.4344,8.4873,19800.0],["2012-10-23",8.4419,8.51,8.3966,8.4117,16500.0],["2012-10-24",8.3436,8.4117,8.3209,8.3587,6900.0],["2012-10-25",8.4344,8.5025,8.3739,8.3966,22600.0],["2012-10-26",8.4041,8.51,8.3739,8.4193,15900.0],["2012-10-31",8.4495,8.7067,8.4268,8.6159,10300.0],["2012-11-01",8.6235,8.6235,8.4646,8.5857,17300.0],["2012-11-02",8.6008,8.6235,8.4873,8.5705,21900.0],["2012-11-05",8.5705,8.6235,8.5252,8.5554,11000.0],["2012-11-06",8.5479,8.6386,8.5252,8.6084,15700.0],["2012-11-07",8.5327,8.5327,8.3209,8.3285,25000.0],["2012-11-08",8.3209,8.4949,8.3209,8.3209,11600.0],["2012-11-09",8.3209,8.4193,8.3209,8.336,6500.0],["2012-11-12",8.389,8.4571,8.3587,8.3739,4200.0],["2012-11-13",8.3587,8.4949,8.2377,8.2377,28400.0],["2012-11-14",8.2755,8.4268,8.2453,8.2453,23500.0],["2012-11-15",8.3209,8.5252,8.2831,8.4117,16400.0],["2012-11-16",8.3814,8.4344,8.2528,8.336,39600.0],["2012-11-19",8.4268,8.6235,8.4117,8.6235,13300.0],["2012-11-20",8.4722,8.5781,8.4041,8.5327,17600.0],["2012-11-21",8.5781,8.6386,8.5176,8.5781,4300.0],["2012-11-23",8.6235,8.6613,8.4041,8.6462,20800.0],["2012-11-26",8.6538,8.6991,8.5479,8.6689,20700.0],["2012-11-27",8.6689,8.7294,8.4949,8.4949,17000.0],["2012-11-28",8.4419,8.6235,8.4419,8.5025,7600.0],["2012-11-29",8.5479,8.5857,8.4873,8.5857,10200.0],["2012-11-30",8.6235,8.6311,8.4193,8.563,40700.0],["2012-12-03",8.6235,8.6235,8.4949,8.5932,22000.0],["2012-12-04",8.5705,8.6538,8.4949,8.6386,13500.0],["2012-12-05",8.6613,8.684,8.563,8.6613,14300.0],["2012-12-06",8.684,8.8429,8.6462,8.7823,11600.0],["2012-12-07",8.8202,8.858,8.6311,8.7748,35100.0],["2012-12-10",8.7748,8.9185,8.5932,8.805,27700.0],["2012-12-11",8.8277,8.9942,8.7218,8.8883,26500.0],["2012-12-12",8.8277,8.9261,8.7748,8.7748,6600.0],["2012-12-13",8.7748,8.8202,8.6613,8.7294,8700.0],["2012-12-14",8.684,8.737,8.563,8.6613,14900.0],["2012-12-17",8.6764,8.7748,8.6538,8.7143,9300.0],["2012-12-18",8.7521,9.0244,8.6008,9.0244,18700.0],["2012-12-19",9.0017,9.0017,8.6916,8.7218,43100.0],["2012-12-20",8.6991,8.858,8.5857,8.8126,32700.0],["2012-12-21",8.8353,8.8353,8.5554,8.6008,68200.0],["2012-12-24",8.6764,8.6916,8.5857,8.6084,3500.0],["2012-12-26",8.6311,8.7294,8.5705,8.5932,6300.0],["2012-12-27",8.5554,8.6613,8.5176,8.6008,4100.0],["2012-12-28",8.5554,8.6689,8.215,8.389,89500.0],["2012-12-31",8.3966,8.7672,8.389,8.7597,16000.0],["2013-01-02",8.7672,8.9488,8.7067,8.7899,47600.0],["2013-01-03",8.8126,8.9866,8.6764,8.8353,20400.0],["2013-01-04",8.8883,8.979,8.805,8.8277,15400.0],["2013-01-07",8.805,8.9034,8.7143,8.858,27800.0],["2013-01-08",8.8807,8.9639,8.8277,8.8353,25400.0],["2013-01-09",8.8958,8.9942,8.8353,8.858,6200.0],["2013-01-10",8.9185,8.979,8.8504,8.8883,12200.0],["2013-01-11",8.9073,8.9529,8.8616,8.9225,3200.0],["2013-01-14",8.9453,8.9833,8.9225,8.9529,4600.0],["2013-01-15",8.892,8.9681,8.854,8.93,7600.0],["2013-01-16",8.9377,9.0289,8.9377,8.9757,22600.0],["2013-01-17",9.0289,9.0365,8.9681,8.9985,22200.0],["2013-01-18",9.0213,9.1125,9.0061,9.1125,32100.0],["2013-01-22",9.1125,9.1201,9.0137,9.0973,20600.0],["2013-01-23",9.1049,9.1201,9.0517,9.0517,16300.0],["2013-01-24",9.0669,9.0973,9.0289,9.0821,5400.0],["2013-01-25",9.1049,9.1125,8.8769,9.0289,11000.0],["2013-01-28",9.0669,9.1353,9.0669,9.1353,26000.0],["2013-01-29",9.1201,9.1201,8.9681,9.0821,26700.0],["2013-01-30",8.9681,9.1809,8.9681,9.0669,18800.0],["2013-01-31",9.0821,9.1201,8.9833,9.1049,17600.0],["2013-02-01",9.1201,9.5761,9.0365,9.4469,38800.0],["2013-02-04",9.3633,9.4925,9.3101,9.3557,35900.0],["2013-02-05",9.4241,9.5837,9.3709,9.4697,87500.0],["2013-02-06",9.4013,9.6901,9.3481,9.6521,11900.0],["2013-02-07",9.6901,9.7281,9.5077,9.5305,3700.0],["2013-02-08",9.5457,9.6901,9.5457,9.6825,5500.0],["2013-02-11",9.6521,9.6901,9.4697,9.5001,8600.0],["2013-02-12",9.5381,9.6825,9.4925,9.6445,6700.0],["2013-02-13",9.6749,9.6749,9.5153,9.5533,3400.0],["2013-02-14",9.5001,9.6597,9.5001,9.6217,5700.0],["2013-02-15",9.6901,9.6901,9.4545,9.5685,20900.0],["2013-02-19",9.5685,9.6901,9.4773,9.6293,18500.0],["2013-02-20",9.6065,9.6445,9.4241,9.5533,35700.0],["2013-02-21",9.5913,9.6597,9.5305,9.6597,4800.0],["2013-02-22",9.6901,9.6901,9.6141,9.6597,11900.0],["2013-02-25",9.6749,9.6749,9.3253,9.3937,26300.0],["2013-02-26",9.4545,9.6901,9.3937,9.6597,22300.0],["2013-02-27",9.4621,9.6901,9.4469,9.6141,10200.0],["2013-02-28",9.5989,9.6369,9.3937,9.4241,16600.0],["2013-03-01",9.3861,9.6825,9.2797,9.5153,13700.0],["2013-03-04",9.5229,9.7205,9.4849,9.6217,9000.0],["2013-03-05",9.6901,9.7205,9.5685,9.6977,9500.0],["2013-03-06",9.7205,9.7585,9.6217,9.6825,8400.0],["2013-03-07",9.6521,9.7433,9.5229,9.6901,11100.0],["2013-03-08",9.7205,9.7661,9.6901,9.7205,15200.0],["2013-03-11",9.7205,9.8041,9.6901,9.7433,13900.0],["2013-03-12",9.7509,9.8041,9.5533,9.5685,13600.0],["2013-03-13",9.6065,9.6065,9.4241,9.4773,20500.0],["2013-03-14",9.5077,9.6293,9.4317,9.6065,8900.0],["2013-03-15",9.5837,9.6445,9.5305,9.5913,32800.0],["2013-03-18",9.4773,9.6673,9.4773,9.5457,7200.0],["2013-03-19",9.5457,9.5761,9.4545,9.5305,9200.0],["2013-03-20",9.5533,9.7661,9.5533,9.7129,8900.0],["2013-03-21",9.6217,9.7661,9.4469,9.5989,15000.0],["2013-03-22",9.6597,9.7433,9.5761,9.6749,5200.0],["2013-03-25",9.7357,9.7357,9.6825,9.7205,3500.0],["2013-03-26",9.7661,9.7661,9.5077,9.5761,9100.0],["2013-03-27",9.4393,9.5913,9.4013,9.5077,4900.0],["2013-03-28",9.5457,9.5457,9.2721,9.4469,15500.0],["2013-04-01",9.4165,9.4241,9.2417,9.2645,18700.0],["2013-04-02",9.3481,9.3481,9.1809,9.2265,12000.0],["2013-04-03",9.2721,9.3101,9.1429,9.1657,23200.0],["2013-04-04",9.1505,9.2493,9.1429,9.2493,17100.0],["2013-04-05",9.1429,9.3177,9.1429,9.2797,10200.0],["2013-04-08",9.2949,9.2949,9.2493,9.2721,4600.0],["2013-04-09",9.2341,9.2341,9.1429,9.1429,7200.0],["2013-04-10",9.2001,9.2841,9.1161,9.2307,19800.0],["2013-04-11",9.2383,9.2765,9.1848,9.2307,6600.0],["2013-04-12",9.1619,9.2383,9.1619,9.2154,9200.0],["2013-04-15",9.2077,9.2688,8.7573,8.8489,23900.0],["2013-04-16",8.9024,9.1238,8.9024,8.9711,12600.0],["2013-04-17",8.9253,9.0016,8.742,8.7802,13800.0],["2013-04-18",8.8031,9.0016,8.8031,8.8642,26400.0],["2013-04-19",8.7726,9.0016,8.742,8.9711,23300.0],["2013-04-22",8.9787,9.078,8.9329,9.0321,5700.0],["2013-04-23",9.0932,9.1619,9.0856,9.1543,3100.0],["2013-04-24",9.1238,9.1467,9.0474,9.1314,5400.0],["2013-04-25",9.139,9.139,9.0856,9.1009,8000.0],["2013-04-26",9.0932,9.1467,9.0092,9.0092,14200.0],["2013-04-29",9.0551,9.1085,8.8642,8.9634,8100.0],["2013-04-30",8.9711,9.0321,8.8871,8.8947,35600.0],["2013-05-01",9.0474,9.223,8.9711,8.9787,60500.0],["2013-05-02",9.0474,9.4673,9.0474,9.3452,23800.0],["2013-05-03",9.4826,9.6964,9.3223,9.4215,44600.0],["2013-05-06",9.4444,9.4673,9.1925,9.4139,13500.0],["2013-05-07",9.4444,9.4673,9.2688,9.3605,13300.0],["2013-05-08",9.391,9.5971,9.3834,9.475,12900.0],["2013-05-09",9.475,9.475,9.3299,9.3986,8600.0],["2013-05-10",9.4215,9.559,9.4215,9.5437,8700.0],["2013-05-13",9.5437,9.5437,9.391,9.4444,7500.0],["2013-05-14",9.5055,9.5437,9.4521,9.5208,11800.0],["2013-05-15",9.5208,9.6888,9.5208,9.6429,12600.0],["2013-05-16",9.6277,9.7422,9.6048,9.6658,11100.0],["2013-05-17",9.704,9.7498,9.62,9.6658,21100.0],["2013-05-20",9.6429,9.6506,9.475,9.62,20900.0],["2013-05-21",9.7498,9.7498,9.4902,9.62,20700.0],["2013-05-22",9.6353,9.7498,9.4597,9.5361,13500.0],["2013-05-23",9.4979,9.6506,9.4521,9.5437,7300.0],["2013-05-24",9.5361,9.6506,9.5131,9.5513,8900.0],["2013-05-28",9.6506,9.704,9.475,9.5819,16000.0],["2013-05-29",9.4979,9.704,9.4979,9.6506,16500.0],["2013-05-30",9.7117,9.8644,9.704,9.8033,10300.0],["2013-05-31",9.7422,10.0018,9.6353,9.9102,45300.0],["2013-06-03",9.9178,10.1927,9.9178,10.101,49500.0],["2013-06-04",10.1163,10.1163,9.8109,9.8567,15100.0],["2013-06-05",9.8644,9.9865,9.8491,9.8796,4100.0],["2013-06-06",9.8796,9.8873,9.7117,9.8491,6900.0],["2013-06-07",9.9331,9.9636,9.7498,9.9483,16200.0],["2013-06-10",9.956,10.1239,9.8949,10.0476,13100.0],["2013-06-11",9.9712,10.0476,9.9025,10.0247,6100.0],["2013-06-12",10.0247,10.0247,9.956,9.9636,4900.0],["2013-06-13",9.9942,10.0247,9.956,9.9636,6600.0],["2013-06-14",9.9636,9.9636,9.62,9.62,11800.0],["2013-06-17",9.6811,9.6964,9.5437,9.6124,10900.0],["2013-06-18",9.6506,9.8033,9.6506,9.6964,9200.0],["2013-06-19",9.6964,9.6964,9.6429,9.6582,6800.0],["2013-06-20",9.6277,9.6964,9.4521,9.4979,12900.0],["2013-06-21",9.5437,9.5437,9.4521,9.4902,38700.0],["2013-06-24",9.4521,9.6048,9.4521,9.5284,10600.0],["2013-06-25",9.4597,9.6658,9.4597,9.6353,25800.0],["2013-06-26",9.6964,9.8109,9.6506,9.7422,6000.0],["2013-06-27",9.7727,9.9254,9.7346,9.9102,17100.0],["2013-06-28",9.8644,9.8644,9.6277,9.6888,102700.0],["2013-07-01",9.7804,9.9178,9.7117,9.9025,11400.0],["2013-07-02",9.9025,9.9254,9.8109,9.8873,18200.0],["2013-07-03",9.8491,10.0934,9.8109,10.0934,12200.0],["2013-07-05",10.1163,10.6889,9.956,10.6813,14500.0],["2013-07-08",10.6889,10.6889,10.0858,10.3835,42100.0],["2013-07-09",10.4675,10.6279,10.2766,10.5362,11900.0],["2013-07-10",10.5094,10.6168,10.3789,10.448,12900.0],["2013-07-11",10.5861,10.6322,10.233,10.5554,80500.0],["2013-07-12",10.5094,10.709,10.2253,10.5554,39200.0],["2013-07-15",10.5938,10.7857,10.5247,10.7473,46600.0],["2013-07-16",10.6092,10.7473,10.5938,10.6859,24600.0],["2013-07-17",10.778,10.7857,10.6322,10.7243,17500.0],["2013-07-18",10.7473,10.8164,10.6629,10.7857,55700.0],["2013-07-19",10.732,10.9162,10.6706,10.7473,26700.0],["2013-07-22",10.7013,11.2156,10.7013,11.1235,26900.0],["2013-07-23",11.1235,11.5073,10.8625,11.2233,18300.0],["2013-07-24",11.2847,11.3231,10.7934,10.9316,58900.0],["2013-07-25",10.993,11.4766,10.9009,11.3999,37700.0],["2013-07-26",11.3077,11.4766,11.1465,11.3615,39300.0],["2013-07-29",11.3384,11.8221,11.3308,11.5457,33300.0],["2013-07-30",11.6148,11.6839,11.4382,11.4843,25500.0],["2013-07-31",11.5764,11.6071,11.2694,11.5687,48200.0],["2013-08-01",11.515,11.9756,11.3154,11.6225,92000.0],["2013-08-02",11.5457,11.7069,11.3922,11.515,15600.0],["2013-08-05",11.3692,11.7069,11.3154,11.5611,23800.0],["2013-08-06",11.5994,11.6685,11.4689,11.515,15500.0],["2013-08-07",11.492,11.6609,11.469,11.5918,7300.0],["2013-08-08",11.6762,11.6762,11.5073,11.6378,15200.0],["2013-08-09",11.6378,11.7069,11.5457,11.5995,8100.0],["2013-08-12",11.5995,11.7069,11.3461,11.6992,16300.0],["2013-08-13",11.4382,11.7453,11.4382,11.6609,9400.0],["2013-08-14",11.6762,11.7069,11.5611,11.6378,13300.0],["2013-08-15",11.5611,11.6609,11.3154,11.3231,12600.0],["2013-08-16",11.3231,11.5764,11.3231,11.4152,15000.0],["2013-08-19",11.4229,11.6532,11.3231,11.3231,18000.0],["2013-08-20",11.3461,11.4766,11.3231,11.3845,15400.0],["2013-08-21",11.3384,11.3999,11.1849,11.2463,16900.0],["2013-08-22",11.2386,11.4766,11.2386,11.4382,8800.0],["2013-08-23",11.3999,11.3999,11.2156,11.3615,16400.0],["2013-08-26",11.3538,11.469,11.3154,11.3845,7300.0],["2013-08-27",11.3001,11.3001,11.1312,11.1849,23100.0],["2013-08-28",11.1619,11.277,10.9546,11.0007,16400.0],["2013-08-29",10.9623,11.2463,10.6859,10.9316,33800.0],["2013-08-30",10.8855,10.9469,10.5477,10.7166,80400.0],["2013-09-03",10.9776,10.9776,10.5477,10.7243,26000.0],["2013-09-04",10.7243,10.9393,10.6936,10.8011,17900.0],["2013-09-05",9.9797,10.9393,9.9797,10.9162,10200.0],["2013-09-06",10.9546,11.0928,10.7627,10.8395,10900.0],["2013-09-09",10.9086,11.0544,10.8011,10.9776,6900.0],["2013-09-10",11.0544,11.277,10.7934,11.1312,19900.0],["2013-09-11",11.1312,11.1312,10.8855,10.9623,36900.0],["2013-09-12",10.993,11.0928,10.8548,10.8702,22900.0],["2013-09-13",10.9239,11.016,10.9086,11.016,4100.0],["2013-09-16",11.0083,11.0083,10.9009,10.9393,11400.0],["2013-09-17",10.8702,10.9393,10.8702,10.9316,7800.0],["2013-09-18",10.8932,10.9393,10.6706,10.9393,25200.0],["2013-09-19",10.9393,11.016,10.8241,10.9623,5700.0],["2013-09-20",10.9623,11.2463,10.8932,11.1158,34900.0],["2013-09-23",11.1081,11.277,11.0391,11.254,16300.0],["2013-09-24",11.2387,11.3231,10.8702,10.9469,34900.0],["2013-09-25",10.8318,11.3231,10.6859,11.2156,21000.0],["2013-09-26",11.231,11.231,11.1005,11.1772,15100.0],["2013-09-27",11.1235,11.3461,11.1235,11.2694,13000.0],["2013-09-30",11.1389,11.1542,10.8318,10.9316,51100.0],["2013-10-01",11.0083,11.0928,10.8318,10.9316,10300.0],["2013-10-02",10.8625,11.0314,10.8164,10.8318,26800.0],["2013-10-03",11.0083,11.0083,10.8164,10.8471,12300.0],["2013-10-04",10.8164,11.2156,10.8164,10.8241,14300.0],["2013-10-07",10.8011,10.9469,10.6936,10.7166,10400.0],["2013-10-08",10.7627,10.8625,10.7166,10.7627,13900.0],["2013-10-09",10.7627,11.016,10.7627,10.8855,13500.0],["2013-10-10",11.0391,11.1849,10.755,11.1081,20700.0],["2013-10-11",11.0774,11.3692,11.0774,11.3384,19100.0],["2013-10-14",11.3077,11.538,11.3077,11.4766,18700.0],["2013-10-15",11.4959,11.5345,11.2799,11.3956,17800.0],["2013-10-16",11.4573,11.5268,11.1564,11.4805,19700.0],["2013-10-17",11.4573,11.5345,11.4573,11.4959,15000.0],["2013-10-18",11.5268,11.5345,11.4573,11.4882,24300.0],["2013-10-21",11.5731,11.5731,11.3339,11.3956,23400.0],["2013-10-22",11.4188,11.4265,11.3262,11.4188,37000.0],["2013-10-23",11.4188,11.5499,11.303,11.3416,32000.0],["2013-10-24",11.3879,11.5345,11.3879,11.5113,15000.0],["2013-10-25",11.5268,11.5268,11.4188,11.5191,8700.0],["2013-10-28",11.5268,11.6116,11.4728,11.6116,15500.0],["2013-10-29",11.6116,12.036,11.4188,11.8277,20000.0],["2013-10-30",11.766,11.8122,11.3879,11.7505,22600.0],["2013-10-31",11.7582,11.8277,11.4573,11.5422,15800.0],["2013-11-01",11.5808,11.6811,11.303,11.4342,41600.0],["2013-11-04",11.5576,11.8122,11.4265,11.6734,27800.0],["2013-11-05",11.6579,11.8045,11.5808,11.6579,23200.0],["2013-11-06",11.4882,11.7968,11.4882,11.7428,9800.0],["2013-11-07",11.7659,12.036,11.7428,11.7659,43500.0],["2013-11-08",11.82,12.3369,11.82,12.0437,71600.0],["2013-11-11",12.0746,12.0746,11.9203,12.0283,38500.0],["2013-11-12",12.0206,12.0746,11.9588,12.0669,28000.0],["2013-11-13",12.036,12.036,11.9666,12.0206,19700.0],["2013-11-14",12.036,12.1131,12.036,12.0514,10600.0],["2013-11-15",12.036,12.1131,12.0051,12.0977,17200.0],["2013-11-18",12.0977,12.2289,11.9897,11.9897,33300.0],["2013-11-19",12.0128,12.1903,12.0128,12.0514,17600.0],["2013-11-20",12.0591,12.3137,12.0437,12.1363,18500.0],["2013-11-21",12.2212,12.6146,12.1594,12.4295,42600.0],["2013-11-22",12.4989,12.7612,12.2057,12.3523,134900.0],["2013-11-25",12.3678,12.5992,12.0437,12.2134,68100.0],["2013-11-26",12.2597,12.5298,12.2597,12.4912,58900.0],["2013-11-27",12.4526,12.6146,12.3678,12.5452,67500.0],["2013-11-29",12.6069,12.7304,12.3292,12.6764,53800.0],["2013-12-02",12.7304,12.7304,12.4295,12.5143,30400.0],["2013-12-03",12.5838,12.8847,12.5375,12.8075,159400.0],["2013-12-04",12.7304,13.0699,12.7149,12.9233,55200.0],["2013-12-05",13.0004,13.4325,13.0004,13.3708,72400.0],["2013-12-06",13.4633,14.1423,13.417,13.6717,73800.0],["2013-12-09",13.5482,13.6176,13.1161,13.5328,103400.0],["2013-12-10",13.5636,13.8105,13.4325,13.7025,71800.0],["2013-12-11",13.7951,13.8028,13.4479,13.6331,52100.0],["2013-12-12",13.7102,13.8877,13.5791,13.8568,31500.0],["2013-12-13",13.8877,13.8877,13.5791,13.8337,58000.0],["2013-12-16",13.8877,14.4509,13.7411,14.4046,96100.0],["2013-12-17",14.366,14.6129,14.3043,14.5358,55400.0],["2013-12-18",14.5975,15.1839,14.5666,15.099,86300.0],["2013-12-19",15.1299,15.1993,14.4663,14.6052,68900.0],["2013-12-20",14.5821,14.775,14.1114,14.2272,272600.0],["2013-12-23",14.2734,14.9292,14.1191,14.7132,71000.0],["2013-12-24",14.7749,14.9215,14.42,14.8521,22100.0],["2013-12-26",14.8753,15.1993,14.7441,15.1761,43200.0],["2013-12-27",15.2302,15.315,14.9678,15.0758,30000.0],["2013-12-30",15.0758,15.0758,14.312,14.5358,51100.0],["2013-12-31",14.5898,14.8598,14.4509,14.474,66500.0],["2014-01-02",14.5435,14.6592,14.0574,14.204,41100.0],["2014-01-03",14.1809,14.3506,13.8877,14.2657,38300.0],["2014-01-06",14.1963,14.3275,13.8877,14.0188,27300.0],["2014-01-07",14.0188,14.5821,14.0188,14.5666,34900.0],["2014-01-08",14.6052,14.6052,14.204,14.2812,18300.0],["2014-01-09",14.3738,14.5049,13.934,14.1577,15800.0],["2014-01-10",14.1732,14.1809,13.9185,14.0729,35100.0],["2014-01-13",14.0729,14.0729,13.6176,13.7642,56300.0],["2014-01-14",13.8645,14.0806,13.7874,14.0729,38500.0],["2014-01-15",14.1464,14.3324,13.8675,14.007,23200.0],["2014-01-16",13.9605,14.1077,13.4105,13.5422,43300.0],["2014-01-17",13.5422,13.9063,13.4415,13.5886,28300.0],["2014-01-21",13.5112,15.0296,13.1316,14.8127,232300.0],["2014-01-22",14.8127,14.8282,14.5648,14.681,111300.0],["2014-01-23",14.619,14.6655,14.5261,14.5725,25200.0],["2014-01-24",14.5261,14.5958,14.1619,14.2394,60900.0],["2014-01-27",14.2782,14.3401,14.0225,14.0457,36800.0],["2014-01-28",13.9528,13.9992,13.945,13.9683,43300.0],["2014-01-29",13.945,14.1,13.883,14.0147,61700.0],["2014-01-30",14.1852,14.2549,13.945,13.9838,47300.0],["2014-01-31",13.7358,13.8598,13.178,13.7513,100900.0],["2014-02-03",13.7823,13.8211,12.8837,13.1006,71600.0],["2014-02-04",13.2168,13.5189,13.1858,13.2478,98100.0],["2014-02-05",13.1625,13.271,12.9766,13.0851,36800.0],["2014-02-06",13.209,13.4415,13.0928,13.1703,33600.0],["2014-02-07",13.2168,13.364,12.9069,13.2168,49300.0],["2014-02-10",13.2168,13.2478,12.8914,13.0463,49300.0],["2014-02-11",13.0851,13.1935,12.9766,13.1316,21800.0],["2014-02-12",13.0928,13.2478,12.9844,13.2013,68900.0],["2014-02-13",13.1703,13.3795,13.1703,13.2788,43200.0],["2014-02-14",13.1935,13.5654,13.1625,13.2788,28700.0],["2014-02-18",13.2478,13.6351,13.2478,13.5577,36900.0],["2014-02-19",13.5577,13.6584,13.4802,13.5577,60800.0],["2014-02-20",13.5267,13.5654,13.4414,13.4724,75700.0],["2014-02-21",13.5422,13.6971,13.5034,13.5886,46800.0],["2014-02-24",13.5499,14.0845,13.5499,13.7668,46700.0],["2014-02-25",13.8598,14.0922,13.8443,14.0457,98900.0],["2014-02-26",14.069,14.3634,14.069,14.0922,55200.0],["2014-02-27",14.1232,14.3556,14.0922,14.2084,28600.0],["2014-02-28",14.1929,14.5028,14.1929,14.4176,97100.0],["2014-03-03",14.3634,14.4254,14.3169,14.3401,32800.0],["2014-03-04",14.5261,14.9057,14.4408,14.8282,72200.0],["2014-03-05",14.8359,14.8979,14.5958,14.774,29200.0],["2014-03-06",14.7507,14.9057,14.4796,14.8979,62600.0],["2014-03-07",14.9057,15.1381,14.8979,15.0141,19000.0],["2014-03-10",15.0141,15.1071,14.8902,15.0296,29900.0],["2014-03-11",14.9986,15.1303,14.5106,14.6888,67400.0],["2014-03-12",14.5648,14.9522,14.4486,14.7895,37400.0],["2014-03-13",14.836,14.836,14.4796,14.5183,38300.0],["2014-03-14",14.4408,14.6268,14.3014,14.5183,42000.0],["2014-03-17",14.6345,14.8282,14.5493,14.6268,13900.0],["2014-03-18",14.6035,14.743,14.5261,14.6655,13200.0],["2014-03-19",14.6035,14.8127,14.5725,14.7817,21600.0],["2014-03-20",14.712,14.7972,14.619,14.7197,20300.0],["2014-03-21",14.7895,14.7972,14.4873,14.5725,63400.0],["2014-03-24",14.5958,14.7197,14.2239,14.4331,28900.0],["2014-03-25",14.4641,14.6423,14.4021,14.5416,17000.0],["2014-03-26",14.6035,14.6035,14.2704,14.3324,25700.0],["2014-03-27",14.3091,14.4099,14.2394,14.4021,18400.0],["2014-03-28",14.4099,14.65,14.4099,14.588,22300.0],["2014-03-31",14.6035,14.805,14.5106,14.7197,55800.0],["2014-04-01",14.7817,14.9522,14.619,14.9289,19000.0],["2014-04-02",14.9522,14.9599,14.7352,14.8669,12800.0],["2014-04-03",14.8282,14.9909,14.8282,14.8824,10700.0],["2014-04-04",14.9677,14.9677,14.4563,14.65,36000.0],["2014-04-07",14.6345,14.681,14.3479,14.4718,28500.0],["2014-04-08",14.6423,14.6965,14.4718,14.6888,41200.0],["2014-04-09",14.6849,14.8715,14.5293,14.6071,27000.0],["2014-04-10",14.6071,14.6071,14.1793,14.3582,35500.0],["2014-04-11",14.2571,14.5449,14.1871,14.3893,102700.0],["2014-04-14",14.4515,14.7626,14.3426,14.3971,74400.0],["2014-04-15",14.4749,14.6226,14.1949,14.4982,34700.0],["2014-04-16",14.6382,14.8249,14.5604,14.6771,27400.0],["2014-04-17",14.6382,15.0038,14.5682,14.926,24400.0],["2014-04-21",16.5438,16.5438,14.7471,14.9882,40200.0],["2014-04-22",14.9649,15.0893,14.8171,15.066,29600.0],["2014-04-23",15.0815,15.0893,14.8326,14.8404,21300.0],["2014-04-24",14.996,15.0427,14.4982,14.5837,20800.0],["2014-04-25",14.5993,14.6382,14.4671,14.5837,46000.0],["2014-04-28",14.5838,14.7938,14.5838,14.7626,53800.0],["2014-04-29",14.9027,15.0115,14.6382,14.7704,64300.0],["2014-04-30",14.6538,14.7393,14.0315,14.3971,298700.0],["2014-05-01",14.4282,14.4593,14.1871,14.4593,100200.0],["2014-05-02",14.4437,14.5449,14.1949,14.2026,42900.0],["2014-05-05",14.156,14.226,14.0004,14.0471,40300.0],["2014-05-06",14.0004,14.156,14.0004,14.0704,64100.0],["2014-05-07",14.0549,14.1871,14.0004,14.0782,59600.0],["2014-05-08",14.0315,14.1171,13.9148,14.0004,61700.0],["2014-05-09",13.8915,14.1482,13.8526,14.1249,55900.0],["2014-05-12",14.1093,14.4982,14.0626,14.3271,56500.0],["2014-05-13",14.2726,14.2726,14.0937,14.1093,40800.0],["2014-05-14",14.1093,14.1093,13.806,13.8371,50600.0],["2014-05-15",13.7126,13.876,13.6037,13.6504,37500.0],["2014-05-16",13.6271,13.9304,13.5415,13.9148,31500.0],["2014-05-19",13.6426,14.1949,13.6426,14.1715,45100.0],["2014-05-20",14.1326,14.226,13.8915,14.156,54300.0],["2014-05-21",14.2726,14.3582,14.016,14.3426,42900.0],["2014-05-22",14.2726,14.5526,14.1482,14.3893,24500.0],["2014-05-23",14.3349,14.3893,14.2104,14.3738,24700.0],["2014-05-27",14.4204,14.6538,14.1637,14.5837,29800.0],["2014-05-28",14.5215,14.576,14.3037,14.436,37600.0],["2014-05-29",14.5293,14.646,14.3893,14.5137,39500.0],["2014-05-30",14.5604,14.576,14.3893,14.436,26900.0],["2014-06-02",14.4593,14.4982,14.2104,14.3582,15900.0],["2014-06-03",14.3349,14.3737,14.0782,14.2571,23600.0],["2014-06-04",14.1715,14.3426,14.1171,14.2104,16800.0],["2014-06-05",14.2104,14.2726,14.1249,14.2337,56700.0],["2014-06-06",14.2649,14.4282,14.1404,14.2804,58900.0],["2014-06-09",14.2726,14.576,14.2571,14.5215,55200.0],["2014-06-10",14.576,14.576,14.4049,14.5137,9900.0],["2014-06-11",14.3815,14.5449,14.3349,14.4904,15800.0],["2014-06-12",14.5215,14.5682,14.3193,14.4904,31900.0],["2014-06-13",14.5526,14.5526,14.3582,14.506,49100.0],["2014-06-16",14.5215,14.716,14.5215,14.6538,38500.0],["2014-06-17",14.6304,14.7782,14.6304,14.7782,21800.0],["2014-06-18",14.7549,14.786,14.7004,14.7704,52200.0],["2014-06-19",14.8249,14.8249,14.6849,14.7393,28700.0],["2014-06-20",14.7782,14.926,14.7238,14.8326,116800.0],["2014-06-23",14.786,14.856,14.7471,14.8249,30500.0],["2014-06-24",14.8404,15.0038,14.7938,14.8249,77400.0],["2014-06-25",14.8015,14.9649,14.7238,14.9182,65900.0],["2014-06-26",14.7782,14.9338,14.7082,14.8949,47500.0],["2014-06-27",14.7938,15.1671,14.7938,14.9571,161200.0],["2014-06-30",14.9493,14.9882,14.7082,14.9571,66400.0],["2014-07-01",15.8827,16.1394,15.4005,15.5793,355800.0],["2014-07-02",15.4004,15.4004,14.856,14.9727,1279900.0],["2014-07-03",15.0971,15.1904,14.9338,15.1904,130700.0],["2014-07-07",15.1671,15.3616,14.9727,15.1749,118700.0],["2014-07-08",15.1904,15.1904,15.0038,15.0504,198700.0],["2014-07-09",15.2417,15.2886,15.1402,15.2027,162900.0],["2014-07-10",14.9606,15.2339,14.8357,14.9919,62900.0],["2014-07-11",15.0309,15.1324,14.8357,14.8982,65400.0],["2014-07-14",15.0778,15.3432,14.8357,15.2652,312700.0],["2014-07-15",15.2964,15.3198,15.07,15.2105,52500.0],["2014-07-16",15.3042,15.3042,15.1324,15.1715,73800.0],["2014-07-17",15.1558,15.2964,14.9606,15.2574,150200.0],["2014-07-18",15.2261,15.5775,15.2261,15.4994,175900.0],["2014-07-21",15.4213,15.7337,15.3276,15.6321,110400.0],["2014-07-22",15.6946,15.7883,15.6165,15.6946,98500.0],["2014-07-23",15.6868,15.7102,15.2574,15.64,71100.0],["2014-07-24",15.6165,15.8117,15.515,15.8117,76800.0],["2014-07-25",15.4291,15.6868,15.3198,15.6165,91000.0],["2014-07-28",15.5072,15.5931,14.8747,15.1012,92900.0],["2014-07-29",15.0543,15.1168,14.742,14.8357,96000.0],["2014-07-30",14.8904,15.1324,14.781,14.8747,43200.0],["2014-07-31",14.8357,14.9841,14.7342,14.8357,119300.0],["2014-08-01",14.9372,15.1402,14.781,14.8747,56500.0],["2014-08-04",14.8513,15.1012,14.8123,15.0387,84600.0],["2014-08-05",15.0153,15.1715,14.8747,15.0934,73300.0],["2014-08-06",15.1012,15.2964,14.9528,15.0153,46500.0],["2014-08-07",14.9919,15.0778,14.8123,14.8669,39300.0],["2014-08-08",14.8435,14.9528,14.8357,14.8435,43300.0],["2014-08-11",14.9294,14.9919,14.8357,14.906,44800.0],["2014-08-12",14.8123,14.9294,14.7108,14.9216,50500.0],["2014-08-13",14.9294,15.0387,14.8435,14.8982,51100.0],["2014-08-14",14.9138,14.9372,14.8357,14.8435,73000.0],["2014-08-15",14.9606,15.0309,14.6483,14.8826,89900.0],["2014-08-18",15.0153,15.1949,14.8357,14.9372,92700.0],["2014-08-19",14.9372,15.0231,14.8357,14.8591,27400.0],["2014-08-20",14.8357,14.8904,14.4297,14.8357,60100.0],["2014-08-21",14.8357,15.0621,14.8201,15.0231,33200.0],["2014-08-22",15.0543,15.1949,14.8904,15.0778,43300.0],["2014-08-25",15.0934,15.5072,15.0934,15.1324,40600.0],["2014-08-26",15.2027,15.3354,15.148,15.2105,49100.0],["2014-08-27",15.2417,15.3979,15.0778,15.2574,42300.0],["2014-08-28",15.2261,15.2964,15.0621,15.0856,55400.0],["2014-08-29",15.1012,15.148,14.9138,15.1324,60200.0],["2014-09-02",15.2261,15.2339,14.9919,15.1715,81300.0],["2014-09-03",15.1871,15.2261,15.0621,15.1246,63700.0],["2014-09-04",15.1168,15.2105,14.8904,14.9372,46800.0],["2014-09-05",14.8591,15.0231,14.8357,14.8747,56700.0],["2014-09-08",14.8513,15.1949,14.8201,14.9372,21000.0],["2014-09-09",14.8747,14.945,14.8279,14.8591,175700.0],["2014-09-10",14.8591,15.07,14.8357,15.0231,17300.0],["2014-09-11",14.9919,15.2027,14.9606,15.1793,50600.0],["2014-09-12",15.2027,15.2183,15.0309,15.1871,73400.0],["2014-09-15",15.1871,15.2105,15.0621,15.0856,39900.0],["2014-09-16",15.0309,15.07,14.8591,14.9919,44300.0],["2014-09-17",14.945,15.1168,14.8357,14.9216,42400.0],["2014-09-18",15.1246,15.1324,14.9919,15.0934,50000.0],["2014-09-19",15.1168,15.1246,14.8357,14.9919,116200.0],["2014-09-22",14.9528,14.9684,14.8357,14.9528,75800.0],["2014-09-23",14.8826,14.9763,14.7967,14.8357,74300.0],["2014-09-24",14.8357,14.9138,14.7967,14.8904,74200.0],["2014-09-25",15.0309,15.0309,14.7264,14.8357,54000.0],["2014-09-26",14.8357,15.0309,14.8123,14.9372,52500.0],["2014-09-29",14.8357,14.9684,14.7889,14.8826,55000.0],["2014-09-30",14.906,14.906,14.781,14.8747,120600.0],["2014-10-01",14.8357,14.9841,14.5858,14.6952,59000.0],["2014-10-02",14.6483,14.7108,14.4843,14.5078,134100.0],["2014-10-03",14.6483,14.7264,14.4921,14.5702,274600.0],["2014-10-06",14.5546,14.5937,14.3828,14.3828,63700.0],["2014-10-07",14.2813,14.3594,14.1408,14.1876,59200.0],["2014-10-08",14.133,14.4609,14.1095,14.4141,95700.0],["2014-10-09",14.4141,14.4375,13.9534,13.9846,73900.0],["2014-10-10",13.9065,14.1876,13.8675,13.9378,48500.0],["2014-10-13",14.0158,14.375,14.0158,14.336,55400.0],["2014-10-14",14.4063,14.4063,13.8987,14.3047,97500.0],["2014-10-15",14.5047,14.5831,14.1048,14.5282,145900.0],["2014-10-16",14.3792,14.6536,14.3635,14.6223,120800.0],["2014-10-17",14.6772,14.6772,14.4419,14.5125,60800.0],["2014-10-20",14.4419,14.6693,14.3714,14.4341,32500.0],["2014-10-21",14.4498,14.6144,13.948,14.536,68700.0],["2014-10-22",14.5047,14.5831,14.3087,14.3557,45700.0],["2014-10-23",14.3479,14.536,14.34,14.4968,124500.0],["2014-10-24",14.4968,14.5752,14.2146,14.4106,58900.0],["2014-10-27",14.34,14.5047,14.2851,14.4811,36000.0],["2014-10-28",14.5047,14.7948,14.4263,14.7712,87900.0],["2014-10-29",14.7007,14.8183,14.5517,14.6223,99500.0],["2014-10-30",14.6144,14.6458,13.9715,14.489,121100.0],["2014-10-31",14.5047,14.5752,14.4419,14.5047,93500.0],["2014-11-03",14.5047,14.5596,14.4498,14.5047,56800.0],["2014-11-04",14.5047,14.5047,14.3949,14.4811,32300.0],["2014-11-05",14.5047,14.5831,14.4655,14.5752,108600.0],["2014-11-06",14.5831,14.6301,14.5047,14.6144,29100.0],["2014-11-07",14.6144,14.7869,14.4812,14.7477,424600.0],["2014-11-10",14.7869,14.8967,14.7477,14.8732,41800.0],["2014-11-11",14.8967,14.8967,14.7242,14.7869,51500.0],["2014-11-12",14.7948,14.8967,14.6458,14.8889,57700.0],["2014-11-13",14.8967,14.8967,14.5439,14.6301,62600.0],["2014-11-14",14.6772,14.834,14.5752,14.7869,52100.0],["2014-11-17",14.7399,14.8104,14.4812,14.6144,45000.0],["2014-11-18",14.6693,14.732,14.3479,14.3557,64600.0],["2014-11-19",14.4027,14.4106,14.0342,14.1832,84700.0],["2014-11-20",14.1675,14.3635,14.1127,14.3635,46100.0],["2014-11-21",14.5047,14.6693,14.1205,14.2773,69500.0],["2014-11-24",14.3087,14.5596,14.3087,14.5047,267400.0],["2014-11-25",14.5439,14.6458,14.2067,14.5674,174400.0],["2014-11-26",14.6144,14.6223,14.4733,14.5125,98000.0],["2014-11-28",14.5831,14.6144,14.4106,14.489,44900.0],["2014-12-01",14.5047,14.5125,14.3792,14.4028,135200.0],["2014-12-02",14.4733,14.6615,14.4733,14.5909,123500.0],["2014-12-03",14.6223,14.6615,14.5204,14.5831,55000.0],["2014-12-04",14.6223,14.638,14.489,14.5125,44000.0],["2014-12-05",14.489,14.7007,14.3165,14.5674,48000.0],["2014-12-08",14.5752,14.6772,14.3008,14.4733,56500.0],["2014-12-09",14.3479,14.5988,14.3479,14.5752,85300.0],["2014-12-10",14.5752,14.6772,14.3008,14.3871,46100.0],["2014-12-11",14.4811,14.5831,14.3087,14.3322,41200.0],["2014-12-12",14.1832,14.3557,14.0578,14.1048,49100.0],["2014-12-15",14.1205,14.2303,14.097,14.1127,37500.0],["2014-12-16",14.1205,14.4811,14.1127,14.2538,52800.0],["2014-12-17",14.3165,14.6615,14.0578,14.6615,531800.0],["2014-12-18",14.7085,14.8888,14.6301,14.8418,129200.0],["2014-12-19",14.7948,14.7948,14.5047,14.6223,99200.0],["2014-12-22",14.6693,14.7242,14.536,14.7007,53000.0],["2014-12-23",14.7477,14.8967,14.1362,14.7948,83800.0],["2014-12-24",14.8575,14.881,14.6693,14.8261,75100.0],["2014-12-26",14.8575,14.8967,14.7948,14.8967,36800.0],["2014-12-29",14.8967,15.0143,14.6772,14.9673,104800.0],["2014-12-30",14.9673,14.9908,14.9045,14.9516,41900.0],["2014-12-31",14.9751,15.0143,14.7869,14.8967,64600.0],["2015-01-02",14.8967,14.9751,14.6458,14.7869,66800.0],["2015-01-05",14.7477,14.9359,14.6223,14.7477,59900.0],["2015-01-06",14.7634,14.7634,14.3714,14.4733,75300.0],["2015-01-07",14.5439,14.5439,14.2538,14.4106,59800.0],["2015-01-08",14.5047,14.685,14.4812,14.5988,45400.0],["2015-01-09",14.638,14.6772,14.4498,14.5831,59900.0],["2015-01-12",14.6066,14.6066,14.4655,14.5439,48200.0],["2015-01-13",14.6458,14.834,14.4576,14.4968,148200.0],["2015-01-14",14.3827,14.4457,14.178,14.2646,66700.0],["2015-01-15",14.304,14.304,14.0127,14.1859,77200.0],["2015-01-16",14.1701,14.5637,14.1544,14.5559,114000.0],["2015-01-20",14.4693,14.7527,14.1465,14.2646,69900.0],["2015-01-21",14.0835,14.1308,14.0442,14.052,157600.0],["2015-01-22",14.178,14.5716,14.0284,14.5559,62400.0],["2015-01-23",14.6267,14.7527,14.4772,14.6582,75700.0],["2015-01-26",14.7055,14.7055,14.5165,14.5952,33900.0],["2015-01-27",14.5244,14.6503,14.4378,14.5559,39100.0],["2015-01-28",14.6818,14.6818,14.2646,14.5165,97200.0],["2015-01-29",14.4771,14.6976,14.4063,14.674,61500.0],["2015-01-30",14.5323,14.7369,14.3827,14.485,77800.0],["2015-02-02",14.6188,14.8471,14.4771,14.792,98500.0],["2015-02-03",14.8708,14.8786,14.6818,14.792,205600.0],["2015-02-04",14.792,14.7999,14.5795,14.6189,49500.0],["2015-02-05",14.611,14.8157,14.611,14.7527,53800.0],["2015-02-06",14.8393,14.918,14.6661,14.6897,70800.0],["2015-02-09",14.5952,14.6503,14.4063,14.4299,63300.0],["2015-02-10",14.5874,14.5874,14.3827,14.5086,51500.0],["2015-02-11",14.485,14.5952,14.4299,14.485,63100.0],["2015-02-12",14.5401,14.7054,14.4693,14.6897,36300.0],["2015-02-13",14.6425,14.6425,14.4378,14.485,165500.0],["2015-02-17",14.5244,14.6425,14.4929,14.5559,57400.0],["2015-02-18",14.5637,14.6031,14.3827,14.4378,137800.0],["2015-02-19",14.4063,14.5716,14.3748,14.5401,55700.0],["2015-02-20",14.548,14.5559,14.3827,14.5323,39400.0],["2015-02-23",14.4929,14.5637,14.3669,14.5559,31400.0],["2015-02-24",14.5244,14.5716,14.4063,14.4063,26300.0],["2015-02-25",14.4535,14.485,14.3906,14.4299,20600.0],["2015-02-26",14.4535,14.5401,14.4299,14.485,23000.0],["2015-02-27",14.5086,14.5086,14.3669,14.3748,26200.0],["2015-03-02",14.4063,14.4693,14.3276,14.3669,94300.0],["2015-03-03",14.3276,14.485,14.2252,14.3354,28500.0],["2015-03-04",14.241,14.3118,14.2095,14.2174,26900.0],["2015-03-05",14.2095,14.3984,14.1465,14.3669,233900.0],["2015-03-06",14.3433,14.5559,14.2174,14.2961,50800.0],["2015-03-09",14.3433,14.3433,14.1937,14.2252,31600.0],["2015-03-10",14.1465,14.2016,14.1072,14.1859,55700.0],["2015-03-11",14.1701,14.3276,14.1465,14.304,33600.0],["2015-03-12",14.422,14.792,14.3669,14.6425,64500.0],["2015-03-13",14.6425,14.7212,14.5086,14.7212,441300.0],["2015-03-16",14.8393,14.9023,14.8078,14.8865,213900.0],["2015-03-17",14.7999,14.9574,14.6582,14.8786,31300.0],["2015-03-18",14.8865,15.1699,14.8708,14.9731,154900.0],["2015-03-19",14.9574,15.0282,14.9101,15.0203,34000.0],["2015-03-20",15.0282,15.3431,14.9731,15.2014,168500.0],["2015-03-23",15.1148,15.4218,15.0912,15.3116,76300.0],["2015-03-24",15.2801,15.351,15.1699,15.1699,39000.0],["2015-03-25",15.1778,15.1935,15.0125,15.0754,52400.0],["2015-03-26",15.044,15.1699,15.044,15.1463,18900.0],["2015-03-27",15.1463,15.2093,15.0203,15.1542,39500.0],["2015-03-30",15.1778,15.414,15.1778,15.351,57400.0],["2015-03-31",15.2329,15.3589,15.1699,15.3195,34600.0],["2015-04-01",15.2486,15.3982,15.1778,15.3746,44900.0],["2015-04-02",15.414,15.5006,15.225,15.3352,91400.0],["2015-04-06",15.2801,15.5084,15.2723,15.414,38700.0],["2015-04-07",15.4376,15.5399,15.3746,15.4612,65600.0],["2015-04-08",15.3982,15.5793,15.3982,15.532,41300.0],["2015-04-09",15.6265,15.6265,15.351,15.4533,14900.0],["2015-04-10",15.5478,15.6659,15.3982,15.4297,16600.0],["2015-04-13",15.4416,15.5996,15.4178,15.5917,28700.0],["2015-04-14",15.5522,15.6312,15.3546,15.5917,49500.0],["2015-04-15",15.5838,15.7181,15.5601,15.6549,42100.0],["2015-04-16",15.6391,15.726,15.568,15.6944,65900.0],["2015-04-17",15.4574,15.647,15.3625,15.489,98600.0],["2015-04-20",15.5917,15.6865,15.4653,15.6154,47200.0],["2015-04-21",15.6233,15.7023,15.4969,15.5996,33900.0],["2015-04-22",15.5601,15.6865,15.4258,15.6075,38700.0],["2015-04-23",15.6312,15.7577,15.5759,15.7339,47900.0],["2015-04-24",15.5996,15.726,15.4732,15.7023,80800.0],["2015-04-27",15.6233,15.726,15.3862,15.5601,51600.0],["2015-04-28",15.6233,15.726,15.5364,15.7023,77100.0],["2015-04-29",15.5364,15.726,15.4732,15.4969,27100.0],["2015-04-30",15.4099,15.4574,15.165,15.1887,56300.0],["2015-05-01",15.3151,15.3151,15.0148,15.2282,63700.0],["2015-05-04",15.2677,15.2677,15.1255,15.2203,68400.0],["2015-05-05",15.1413,15.3546,14.9753,15.0464,42600.0],["2015-05-06",15.0622,15.1096,14.9832,15.0148,52800.0],["2015-05-07",14.9753,15.1492,14.9753,15.0148,53300.0],["2015-05-08",15.0859,15.1808,14.9832,15.1176,86600.0],["2015-05-11",15.2203,15.2519,14.9832,15.1096,46200.0],["2015-05-12",15.1096,15.1887,14.9753,15.1729,45400.0],["2015-05-13",15.1334,15.2835,15.1096,15.2124,135500.0],["2015-05-14",15.2282,15.4732,15.1887,15.4495,48500.0],["2015-05-15",15.4495,15.5996,15.2519,15.3704,92300.0],["2015-05-18",15.3309,15.4416,15.2835,15.323,40600.0],["2015-05-19",15.2835,15.5285,15.2756,15.4416,30500.0],["2015-05-20",15.4337,15.4811,15.2993,15.4495,17000.0],["2015-05-21",15.489,15.489,15.2203,15.3625,32500.0],["2015-05-22",15.3309,15.4099,15.0701,15.244,29500.0],["2015-05-26",15.2203,15.2203,14.9911,15.0938,83200.0],["2015-05-27",15.1413,15.1571,14.9753,15.1492,62300.0],["2015-05-28",15.078,15.2914,14.999,15.2045,115700.0],["2015-05-29",15.1413,15.3941,15.0148,15.3704,79400.0],["2015-06-01",15.4495,15.4732,15.0543,15.3625,63600.0],["2015-06-02",15.2519,15.4178,15.1887,15.3546,114700.0],["2015-06-03",15.3388,15.5917,15.1808,15.4495,258500.0],["2015-06-04",15.3467,15.4732,15.1808,15.2519,44400.0],["2015-06-05",15.2519,15.4099,15.1413,15.3783,61800.0],["2015-06-08",15.323,15.4574,15.323,15.4099,61300.0],["2015-06-09",15.4257,15.7181,15.323,15.568,118800.0],["2015-06-10",15.647,15.7972,15.5048,15.7893,206800.0],["2015-06-11",15.7419,15.7972,15.7023,15.7656,23400.0],["2015-06-12",15.7498,15.7972,15.6233,15.7972,114800.0],["2015-06-15",15.7418,16.1844,15.7181,16.0896,139000.0],["2015-06-16",16.0184,16.6427,16.0184,16.2318,240600.0],["2015-06-17",16.2318,16.3503,15.9631,15.9947,75200.0],["2015-06-18",16.0105,16.2397,16.0105,16.2318,97700.0],["2015-06-19",16.2239,16.4215,15.9947,16.3266,249900.0],["2015-06-22",16.4215,16.9351,16.3029,16.864,431900.0],["2015-06-23",16.8798,17.1643,16.6032,17.1327,85600.0],["2015-06-24",17.109,17.1564,16.7692,17.1011,136600.0],["2015-06-25",17.1485,17.2986,16.9114,17.2907,85100.0],["2015-06-26",17.3698,17.3856,16.9825,17.03,916900.0],["2015-06-29",16.9509,17.0932,16.8008,17.0063,141300.0],["2015-06-30",17.03,17.1801,16.9588,17.0142,83000.0],["2015-07-01",16.9509,17.4883,16.9351,17.2749,243100.0],["2015-07-02",17.3382,17.3382,16.9984,17.1643,80000.0],["2015-07-06",17.1485,17.3065,17.0695,17.2591,85600.0],["2015-07-07",17.2354,17.2354,16.9904,17.1643,100400.0],["2015-07-08",17.0379,17.2275,17.0379,17.1643,32100.0],["2015-07-09",17.3382,17.3856,17.1485,17.2196,96800.0],["2015-07-10",17.3698,17.6701,17.3461,17.4488,343400.0],["2015-07-13",17.4131,17.6272,17.3259,17.4052,114600.0],["2015-07-14",17.3418,17.5003,17.2307,17.4369,68200.0],["2015-07-15",17.4369,17.6272,17.4369,17.5876,51100.0],["2015-07-16",17.651,17.8492,17.4686,17.5638,124600.0],["2015-07-17",17.6193,17.6193,17.4607,17.5796,57600.0],["2015-07-20",17.6034,17.6034,17.5241,17.5717,80200.0],["2015-07-21",17.5321,17.7065,17.3021,17.3497,100800.0],["2015-07-22",17.2862,17.881,17.2862,17.6589,59700.0],["2015-07-23",17.6034,17.8017,17.1514,17.1514,45300.0],["2015-07-24",17.1118,17.3893,16.8343,17.0087,103600.0],["2015-07-27",16.8898,17.1356,16.7788,16.8818,114700.0],["2015-07-28",16.9691,17.0246,16.644,16.9453,59400.0],["2015-07-29",16.8263,17.0404,16.755,16.8025,50400.0],["2015-07-30",16.7074,17.0008,16.6757,16.9849,34700.0],["2015-07-31",17.0008,17.3814,16.8263,16.9373,115300.0],["2015-08-03",17.0008,17.1911,16.6598,16.7629,71200.0],["2015-08-04",16.8263,17.0801,16.7946,16.8105,49600.0],["2015-08-05",16.8422,17.1752,16.8422,16.977,31700.0],["2015-08-06",17.0325,17.1277,16.8739,16.9136,56200.0],["2015-08-07",16.8025,17.0325,16.5567,16.6519,39300.0],["2015-08-10",16.6915,16.7867,16.4774,16.5488,96800.0],["2015-08-11",16.4854,16.636,16.1999,16.3109,62000.0],["2015-08-12",16.0572,16.3981,15.8748,16.0334,52200.0],["2015-08-13",16.0255,16.192,15.9065,15.9858,30100.0],["2015-08-14",15.9224,16.0889,15.9224,16.0889,43200.0],["2015-08-17",16.0334,16.3585,16.0017,16.1999,58800.0],["2015-08-18",16.1761,16.2792,15.6052,15.962,76500.0],["2015-08-19",15.8431,16.2316,15.8351,16.073,51700.0],["2015-08-20",15.9224,16.1523,15.74,15.7876,114700.0],["2015-08-21",15.5497,15.7796,15.4307,15.4625,148300.0],["2015-08-24",15.0026,15.518,14.3365,14.8678,113000.0],["2015-08-25",15.288,15.288,14.733,14.947,98900.0],["2015-08-26",15.2008,15.2325,14.6774,15.2167,48300.0],["2015-08-27",15.2801,15.4783,14.6061,15.4783,78300.0],["2015-08-28",15.3673,15.4625,14.947,15.0739,53900.0],["2015-08-31",14.9946,15.2087,14.9788,15.1849,64100.0],["2015-09-01",14.955,14.9867,14.7647,14.8281,80600.0],["2015-09-02",15.0105,15.1691,14.7964,15.1136,41800.0],["2015-09-03",15.0898,15.2325,14.9153,14.9312,27000.0],["2015-09-04",14.7885,15.2008,14.7885,14.9946,74800.0],["2015-09-08",15.1849,15.3356,15.0264,15.066,49900.0],["2015-09-09",15.0977,15.2246,14.836,14.9312,77800.0],["2015-09-10",14.8915,15.1849,14.8757,14.9708,65700.0],["2015-09-11",14.8598,15.1215,14.844,15.066,121400.0],["2015-09-14",15.0264,15.1056,14.9867,15.066,72300.0],["2015-09-15",15.0422,15.1374,14.9312,15.066,67100.0],["2015-09-16",15.1136,15.1136,15.0184,15.0581,72100.0],["2015-09-17",15.0026,15.1453,14.8519,14.8757,97700.0],["2015-09-18",14.7488,14.8915,14.6695,14.7567,213600.0],["2015-09-21",14.8598,14.955,14.7092,14.7647,101000.0],["2015-09-22",14.5982,14.7488,14.5902,14.6774,48200.0],["2015-09-23",14.6695,14.9233,14.5982,14.836,52000.0],["2015-09-24",14.8281,14.9788,14.725,14.8995,50400.0],["2015-09-25",15.0422,15.0422,14.6537,14.6695,110700.0],["2015-09-28",14.6933,14.9867,14.614,14.9629,107100.0],["2015-09-29",14.9471,15.0026,14.844,14.9867,140500.0],["2015-09-30",15.0739,15.3515,15.0343,15.3039,202700.0],["2015-10-01",15.288,15.4228,14.9074,15.1294,72500.0],["2015-10-02",15.0026,15.0026,14.4633,14.6299,162400.0],["2015-10-05",14.6695,14.9471,14.5823,14.7805,38300.0],["2015-10-06",14.7805,14.7805,14.3841,14.4237,64900.0],["2015-10-07",13.9559,14.5426,13.7338,14.5189,160600.0],["2015-10-08",14.4713,14.6299,14.4078,14.5426,54800.0],["2015-10-09",14.5902,14.5902,14.4316,14.4396,55500.0],["2015-10-12",14.4713,14.5189,14.3841,14.4475,54700.0],["2015-10-13",14.4515,14.5311,14.2604,14.2843,50900.0],["2015-10-14",14.332,14.332,13.9419,13.9817,53600.0],["2015-10-15",13.9737,14.332,13.8782,14.332,77700.0],["2015-10-16",14.3878,14.3878,14.0534,14.0852,77700.0],["2015-10-19",13.9976,14.133,13.9737,14.0932,36100.0],["2015-10-20",14.0374,14.1409,14.0374,14.0932,83500.0],["2015-10-21",14.133,14.1967,13.9817,13.9817,62400.0],["2015-10-22",14.0056,14.0932,13.8543,13.9339,204600.0],["2015-10-23",14.1728,14.7142,14.1728,14.4754,241900.0],["2015-10-26",14.4913,14.5072,13.9976,14.1648,67800.0],["2015-10-27",14.1409,14.3161,14.0215,14.1091,66000.0],["2015-10-28",14.0932,14.6346,14.0932,14.6107,90100.0],["2015-10-29",14.6187,14.7222,14.332,14.4515,53200.0],["2015-10-30",14.4037,14.4037,14.0534,14.2126,88500.0],["2015-11-02",14.332,14.4754,14.2126,14.4355,134600.0],["2015-11-03",14.3798,14.547,14.2445,14.4276,75500.0],["2015-11-04",14.4276,14.5709,14.3241,14.332,252400.0],["2015-11-05",14.3241,14.6028,14.3241,14.5868,41200.0],["2015-11-06",14.5948,14.969,14.5948,14.9212,131900.0],["2015-11-09",14.9212,15.1044,14.4992,14.5629,73300.0],["2015-11-10",14.3957,14.7302,14.3639,14.4674,85500.0],["2015-11-11",14.3878,14.5868,14.3878,14.5311,59100.0],["2015-11-12",14.5311,14.5311,14.2604,14.2763,57500.0],["2015-11-13",14.3082,14.547,14.2683,14.3002,94000.0],["2015-11-16",14.332,14.4276,14.2046,14.3241,144400.0],["2015-11-17",14.34,14.547,14.3241,14.4754,104500.0],["2015-11-18",14.4754,14.77,14.3559,14.77,129600.0],["2015-11-19",14.8177,14.9451,14.754,14.8655,72200.0],["2015-11-20",14.9212,15.2238,14.762,15.0248,85600.0],["2015-11-23",14.9531,15.399,14.9531,15.3194,89300.0],["2015-11-24",15.2477,15.3751,15.0566,15.3273,56900.0],["2015-11-25",15.3034,15.4388,15.1442,15.2795,32800.0],["2015-11-27",15.3114,15.3831,15.2477,15.2955,21900.0],["2015-11-30",15.3194,15.5742,15.2955,15.5343,119700.0],["2015-12-01",15.5662,15.6777,15.2557,15.3671,59300.0],["2015-12-02",15.3751,15.3751,15.176,15.2477,51100.0],["2015-12-03",15.2636,15.4149,14.9531,15.0407,57300.0],["2015-12-04",15.0486,15.2875,15.0248,15.2159,35300.0],["2015-12-07",15.184,15.184,14.8974,14.969,70300.0],["2015-12-08",14.8337,14.9929,14.7222,14.754,205200.0],["2015-12-09",14.6983,14.8496,14.5391,14.6585,53300.0],["2015-12-10",14.6426,14.7939,14.5709,14.7222,67500.0],["2015-12-11",14.4992,15.1601,14.3798,14.4674,94300.0],["2015-12-14",14.4833,15.1283,14.0932,14.1887,191200.0],["2015-12-15",14.3718,14.9053,14.3639,14.9053,62300.0],["2015-12-16",14.9531,15.2875,14.7461,15.2477,76700.0],["2015-12-17",15.3353,15.5184,15.0168,15.0407,57800.0],["2015-12-18",14.9849,15.1601,14.9292,15.0088,231400.0],["2015-12-21",15.0088,15.2079,14.969,15.1999,72200.0],["2015-12-22",15.2477,15.2477,14.9372,15.2318,86300.0],["2015-12-23",15.2557,15.3751,15.2079,15.2795,30400.0],["2015-12-24",15.3114,15.4069,15.1999,15.2557,14300.0],["2015-12-28",15.2079,15.2636,14.9292,15.0885,41300.0],["2015-12-29",15.1123,15.3273,15.0248,15.3194,42200.0],["2015-12-30",15.2238,15.2557,15.0248,15.0486,32600.0],["2015-12-31",15.0168,15.0248,14.8257,14.8814,105100.0],["2016-01-04",14.5789,14.8416,14.4355,14.6426,108700.0],["2016-01-05",14.6505,14.9053,14.6505,14.8337,36600.0],["2016-01-06",14.5948,14.8177,14.5948,14.7381,63500.0],["2016-01-07",14.4992,14.555,14.332,14.332,70000.0],["2016-01-08",14.348,14.3718,14.0932,14.1091,206100.0],["2016-01-11",14.1569,14.332,14.1011,14.1808,75200.0],["2016-01-12",14.2524,14.2524,13.9737,14.133,81100.0],["2016-01-13",14.161,14.161,13.7212,13.7932,136500.0],["2016-01-14",13.9131,14.017,13.7132,13.7772,82200.0],["2016-01-15",13.4333,13.7772,13.3454,13.6412,99300.0],["2016-01-19",13.7372,13.8891,13.5053,13.5613,106700.0],["2016-01-20",13.3934,13.7532,13.2334,13.6572,84600.0],["2016-01-21",13.6572,13.6972,13.4013,13.4173,64200.0],["2016-01-22",13.5453,14.2889,13.4333,13.5773,59300.0],["2016-01-25",13.4893,13.8891,13.2254,13.2414,58200.0],["2016-01-26",13.3134,13.4733,13.2414,13.3294,40900.0],["2016-01-27",13.2014,13.4813,12.9456,13.0095,135500.0],["2016-01-28",13.0335,13.2174,13.0095,13.1855,98500.0],["2016-01-29",13.1935,13.3214,13.1055,13.2974,114800.0],["2016-02-01",13.2734,13.4493,13.1135,13.3054,104700.0],["2016-02-02",13.2254,13.3134,13.1455,13.2334,94000.0],["2016-02-03",13.2894,13.3214,13.0895,13.1695,336400.0],["2016-02-04",13.1455,13.2814,12.9776,13.0095,74200.0],["2016-02-05",12.9776,12.9936,12.6497,12.6497,116600.0],["2016-02-08",12.5538,12.6977,12.138,12.4978,172200.0],["2016-02-09",12.3699,12.6177,12.2419,12.4818,66900.0],["2016-02-10",12.5378,12.7137,12.3779,12.4018,50300.0],["2016-02-11",12.2099,12.2659,11.986,12.2099,110500.0],["2016-02-12",12.3299,12.5778,12.2339,12.5218,93100.0],["2016-02-16",12.6417,12.7617,12.5298,12.6817,41500.0],["2016-02-17",12.7537,12.7537,12.2179,12.2899,79200.0],["2016-02-18",12.2979,12.4178,12.098,12.2579,56000.0],["2016-02-19",12.2499,12.4578,12.2259,12.2819,67800.0],["2016-02-22",12.3859,12.4338,12.2179,12.2579,44800.0],["2016-02-23",12.2739,12.4018,12.114,12.13,58100.0],["2016-02-24",12.002,12.2259,11.8821,12.2179,41700.0],["2016-02-25",12.2499,12.4018,12.186,12.3139,24200.0],["2016-02-26",12.4258,12.6017,12.2339,12.5058,58200.0],["2016-02-29",12.4898,12.6417,12.3139,12.3299,64100.0],["2016-03-01",12.3619,12.7297,12.2499,12.7217,65600.0],["2016-03-02",12.6817,12.7617,12.4898,12.5778,43300.0],["2016-03-03",12.5778,12.7457,12.5618,12.6177,45100.0],["2016-03-04",12.5778,12.9935,12.5778,12.7777,109400.0],["2016-03-07",12.8176,13.0415,12.8016,12.9696,42000.0],["2016-03-08",12.8656,12.9376,12.6017,12.6177,51700.0],["2016-03-09",12.6337,12.7457,12.4178,12.4578,36700.0],["2016-03-10",12.4898,12.6817,12.4258,12.6257,45000.0],["2016-03-11",12.7057,13.0335,12.6657,13.0255,38900.0],["2016-03-14",13.0015,13.2174,13.0015,13.0895,63400.0],["2016-03-15",13.0095,13.0095,12.4338,12.4818,47900.0],["2016-03-16",12.4738,12.6497,12.4178,12.4818,62200.0],["2016-03-17",12.4338,12.9616,12.3139,12.8336,54600.0],["2016-03-18",12.9536,13.0255,12.4898,12.9456,157000.0],["2016-03-21",12.8976,13.0655,12.7617,12.8256,47200.0],["2016-03-22",12.7377,12.7377,12.4978,12.5698,45700.0],["2016-03-23",12.5298,12.6097,12.4258,12.4738,154700.0],["2016-03-24",12.4338,12.6417,12.3779,12.6257,30900.0],["2016-03-28",12.6977,12.8816,12.4818,12.5618,41300.0],["2016-03-29",12.6417,13.1375,12.5378,13.0975,58600.0],["2016-03-30",13.0975,13.3374,13.0815,13.1615,37900.0],["2016-03-31",13.1535,13.1535,12.9856,13.0735,40300.0],["2016-04-01",12.9935,13.1855,12.7537,13.1295,25300.0],["2016-04-04",13.1855,13.1855,12.7377,12.7777,38000.0],["2016-04-05",12.5938,12.6337,12.4738,12.4978,132700.0],["2016-04-06",12.5618,12.6097,12.4578,12.5618,247000.0],["2016-04-07",12.4738,12.6097,12.3299,12.4258,108700.0],["2016-04-08",12.5458,12.6097,12.3139,12.4018,220300.0],["2016-04-11",12.4258,12.4658,12.2499,12.3139,60300.0],["2016-04-12",12.2899,12.4898,12.2099,12.4658,72000.0],["2016-04-13",12.5218,13.3614,12.5218,13.3134,80600.0],["2016-04-14",13.3254,13.5343,13.1327,13.3495,81500.0],["2016-04-15",13.3174,13.454,13.213,13.2772,35000.0],["2016-04-18",13.3576,13.454,13.2612,13.3576,24600.0],["2016-04-19",13.0523,13.454,13.0363,13.3736,95000.0],["2016-04-20",13.4138,13.454,13.2933,13.3013,31300.0],["2016-04-21",13.2612,13.4781,13.0925,13.4138,81300.0],["2016-04-22",13.462,13.5744,13.3897,13.5584,31800.0],["2016-04-25",13.4861,13.4861,13.1487,13.454,53300.0],["2016-04-26",13.5423,13.8154,13.0122,13.8074,67100.0],["2016-04-27",13.7993,13.8716,13.6628,13.711,64900.0],["2016-04-28",13.6628,13.8074,13.5343,13.5905,87400.0],["2016-04-29",13.5905,13.8234,13.5664,13.8234,149800.0],["2016-05-02",13.8877,14.0564,13.8315,13.8957,101000.0],["2016-05-03",13.8315,13.8315,13.5423,13.6066,57800.0],["2016-05-04",13.5744,13.6548,13.0202,13.3254,73600.0],["2016-05-05",13.454,13.6307,13.2532,13.2772,39900.0],["2016-05-06",13.2772,13.3174,13.1166,13.2612,51000.0],["2016-05-09",13.3335,13.5423,13.3094,13.3254,42000.0],["2016-05-10",13.3977,13.4941,13.2933,13.3977,31700.0],["2016-05-11",13.3817,13.4138,13.1648,13.1648,26900.0],["2016-05-12",13.1246,13.3415,12.9238,13.1246,65100.0],["2016-05-13",13.1086,13.221,12.8274,12.8596,80000.0],["2016-05-16",12.9078,12.9078,12.7873,12.8355,72800.0],["2016-05-17",12.8515,12.9238,12.2893,12.4339,116200.0],["2016-05-18",12.3535,13.2451,12.3535,13.221,137600.0],["2016-05-19",13.1166,13.1327,12.5784,12.6025,31100.0],["2016-05-20",12.6909,12.8997,12.6186,12.7311,41700.0],["2016-05-23",12.7471,12.8274,12.6427,12.707,29300.0],["2016-05-24",12.7953,13.221,12.7953,13.1005,53400.0],["2016-05-25",13.0764,13.221,13.0363,13.1487,31600.0],["2016-05-26",13.1648,13.221,12.9881,13.0523,34500.0],["2016-05-27",13.0684,13.1568,12.8917,13.0604,31300.0],["2016-05-31",13.1086,13.1086,12.6588,12.723,53200.0],["2016-06-01",12.6025,12.956,12.5543,12.8515,36700.0],["2016-06-02",12.9801,13.2532,12.9238,13.2371,65200.0],["2016-06-03",13.205,13.205,12.8033,12.8435,44100.0],["2016-06-06",12.8515,12.9961,12.707,12.8114,140700.0],["2016-06-07",12.8435,12.8756,12.8114,12.8355,75400.0],["2016-06-08",12.8355,12.972,12.7552,12.8435,104000.0],["2016-06-09",12.7873,12.8596,12.6588,12.8194,36400.0],["2016-06-10",12.6989,12.8515,12.6507,12.7311,34100.0],["2016-06-13",12.6989,12.707,12.5142,12.6427,74300.0],["2016-06-14",12.5865,12.6829,12.4499,12.5463,50500.0],["2016-06-15",12.6186,12.8194,12.4901,12.6186,77300.0],["2016-06-16",12.458,12.6266,12.4339,12.6025,34600.0],["2016-06-17",12.6025,12.6588,12.458,12.5624,170800.0],["2016-06-20",12.6427,12.7873,12.5543,12.5784,45400.0],["2016-06-21",12.4901,12.6186,12.4499,12.5704,26200.0],["2016-06-22",12.5222,12.6106,12.474,12.5142,95100.0],["2016-06-23",12.6507,12.8596,12.5543,12.7953,58900.0],["2016-06-24",12.4178,12.6588,12.3214,12.474,229300.0],["2016-06-27",12.3053,12.3294,12.1286,12.1447,94000.0],["2016-06-28",12.3214,12.3214,12.1206,12.1608,85600.0],["2016-06-29",12.2893,12.3535,12.1447,12.3535,44500.0],["2016-06-30",12.4339,12.6025,12.1527,12.6025,51400.0],["2016-07-01",12.5704,12.6347,12.3776,12.4098,33900.0],["2016-07-05",12.3696,12.3696,12.1688,12.225,37100.0],["2016-07-06",12.1608,12.3937,12.1206,12.3134,38900.0],["2016-07-07",12.3134,12.458,12.1688,12.2652,27600.0],["2016-07-08",12.4017,12.6106,12.4017,12.4901,48000.0],["2016-07-11",12.5142,12.7552,12.5142,12.7391,56300.0],["2016-07-12",12.7873,13.0523,12.7391,12.972,49700.0],["2016-07-13",12.9881,13.1246,12.972,13.0443,41100.0],["2016-07-14",13.1855,13.3389,13.1452,13.2985,138700.0],["2016-07-15",13.4195,13.5083,13.2501,13.4276,28400.0],["2016-07-18",13.4276,13.4357,13.2097,13.2178,37600.0],["2016-07-19",13.2824,13.3146,13.1613,13.2097,30500.0],["2016-07-20",13.2339,13.2339,12.9434,12.9838,87700.0],["2016-07-21",12.9677,12.9919,12.8628,12.8708,22700.0],["2016-07-22",13.3873,13.8069,13.2582,13.7665,149200.0],["2016-07-25",13.7585,13.8472,13.2824,13.7907,43700.0],["2016-07-26",13.8553,13.9199,13.7585,13.8956,44700.0],["2016-07-27",13.9199,13.9441,13.8472,13.9037,44200.0],["2016-07-28",13.8311,13.8311,13.6293,13.6616,68800.0],["2016-07-29",13.6213,13.7423,13.4438,13.6455,66200.0],["2016-08-01",13.6697,13.7827,13.5487,13.6374,77300.0],["2016-08-02",13.6697,13.7343,13.5487,13.5487,55600.0],["2016-08-03",13.589,13.7181,13.5729,13.6536,28800.0],["2016-08-04",13.6939,13.7181,13.5164,13.5406,20100.0],["2016-08-05",13.6778,13.9521,13.6778,13.9279,150500.0],["2016-08-08",13.8876,13.9925,13.6697,13.8714,20000.0],["2016-08-09",13.8714,14.1377,13.8634,14.1216,107400.0],["2016-08-10",14.1135,14.1216,13.9441,13.9602,56900.0],["2016-08-11",13.9763,14.0409,13.9683,13.9925,32100.0],["2016-08-12",13.936,13.936,13.7342,13.8876,44800.0],["2016-08-15",13.9763,14.0409,13.7504,13.9683,39300.0],["2016-08-16",13.9925,14.0005,13.8553,13.9441,28300.0],["2016-08-17",13.9521,13.9602,13.8634,13.8714,27700.0],["2016-08-18",13.9279,13.9279,13.7827,13.8392,31500.0],["2016-08-19",13.8069,13.9521,13.7988,13.9198,66500.0],["2016-08-22",13.823,13.9763,13.7827,13.9763,32700.0],["2016-08-23",13.9844,14.1135,13.9037,13.9198,33300.0],["2016-08-24",13.9763,14.1539,13.9198,14.1377,45300.0],["2016-08-25",14.1297,14.4282,14.0409,14.4202,49600.0],["2016-08-26",14.3717,14.5089,14.3233,14.4605,39700.0],["2016-08-29",14.4605,14.7026,14.4605,14.5573,44700.0],["2016-08-30",14.5896,14.6865,14.4847,14.5493,27000.0],["2016-08-31",14.5654,14.7187,14.3314,14.3556,103500.0],["2016-09-01",14.396,14.6461,14.3475,14.63,58800.0],["2016-09-02",14.6461,15.0254,14.6461,15.0254,77200.0],["2016-09-06",15.0899,15.0899,14.7591,14.864,46000.0],["2016-09-07",15.0899,15.0899,14.8721,15.0012,55000.0],["2016-09-08",15.0415,15.2594,14.9447,15.219,38700.0],["2016-09-09",15.2271,15.2594,14.9527,14.9689,75400.0],["2016-09-12",14.9931,14.9931,14.6865,14.9447,43300.0],["2016-09-13",14.8398,14.8398,14.4928,14.6058,47500.0],["2016-09-14",14.5089,14.638,14.3879,14.404,26600.0],["2016-09-15",14.404,14.6622,14.3556,14.6542,45200.0],["2016-09-16",14.7107,14.9447,14.3637,14.8559,193300.0],["2016-09-19",14.8398,15.0012,14.6945,14.7833,52700.0],["2016-09-20",14.7994,14.8801,14.751,14.751,24500.0],["2016-09-21",14.8236,14.9205,14.6138,14.8317,34200.0],["2016-09-22",14.8317,15.1868,14.8317,15.1303,38200.0],["2016-09-23",15.0657,15.1787,15.0092,15.0899,38900.0],["2016-09-26",14.9931,14.9931,14.5412,14.5412,32400.0],["2016-09-27",14.5654,14.8398,14.5654,14.8156,40100.0],["2016-09-28",14.8156,14.8559,14.6542,14.8398,40800.0],["2016-09-29",14.751,14.8559,14.5654,14.5815,41900.0],["2016-09-30",14.6945,14.7833,14.5412,14.5735,102700.0],["2016-10-03",14.63,14.63,14.2507,14.3475,47300.0],["2016-10-04",14.396,14.5896,14.0409,14.4282,56500.0],["2016-10-05",14.4121,14.7268,14.4121,14.6703,58200.0],["2016-10-06",14.6138,14.7349,14.5493,14.6945,36300.0],["2016-10-07",14.6865,14.6945,14.404,14.4766,93800.0],["2016-10-10",14.5331,14.8317,14.5331,14.7268,44400.0],["2016-10-11",14.7591,14.8317,14.5009,14.5493,64400.0],["2016-10-12",14.5452,15.0071,14.5371,14.7964,45100.0],["2016-10-13",14.7397,14.7397,14.3832,14.5614,61600.0],["2016-10-14",14.6911,14.8775,14.529,14.764,59300.0],["2016-10-17",14.7073,14.9504,14.6263,14.7073,17700.0],["2016-10-18",14.7883,14.8288,14.7073,14.7478,25400.0],["2016-10-19",14.7883,15.0719,14.7883,14.9909,28000.0],["2016-10-20",14.9909,14.9909,14.5452,14.5452,174900.0],["2016-10-21",14.3832,14.5857,14.3832,14.4237,64700.0],["2016-10-24",14.5452,14.5857,14.4885,14.5452,54300.0],["2016-10-25",14.7478,15.0719,14.5047,14.9504,92700.0],["2016-10-26",14.9909,15.0314,14.7964,14.9099,48900.0],["2016-10-27",14.9909,14.9909,14.7478,14.7883,68300.0],["2016-10-28",14.8693,14.9504,14.7478,14.8288,30100.0],["2016-10-31",14.8693,14.9504,14.7883,14.8693,47700.0],["2016-11-01",14.9504,14.9909,14.7478,14.8693,53100.0],["2016-11-02",14.8693,14.9504,14.6263,14.7478,31700.0],["2016-11-03",14.7478,14.9504,14.5857,14.7073,32700.0],["2016-11-04",14.7478,14.8693,14.5857,14.6668,45300.0],["2016-11-07",14.9504,14.9909,14.7883,14.9504,63000.0],["2016-11-08",14.9504,15.0314,14.7883,14.9504,43900.0],["2016-11-09",15.0314,16.3279,15.0314,16.0038,147700.0],["2016-11-10",16.1253,16.8141,16.0119,16.3684,131900.0],["2016-11-11",16.3684,17.1788,16.3684,17.1382,179200.0],["2016-11-14",17.4218,17.9891,16.9762,17.3003,74700.0],["2016-11-15",17.1788,17.5515,16.8951,17.5434,45600.0],["2016-11-16",17.4624,17.6649,16.8951,17.5839,109400.0],["2016-11-17",17.746,18.2565,17.1382,18.1511,78100.0],["2016-11-18",18.3132,19.3666,17.9486,19.3666,142700.0],["2016-11-21",19.4071,19.6097,18.8399,18.9615,82100.0],["2016-11-22",19.083,19.083,18.8804,19.0425,99200.0],["2016-11-23",19.083,19.5692,18.8804,19.5287,51700.0],["2016-11-25",19.5287,19.6097,19.3261,19.4882,19000.0],["2016-11-28",19.4476,19.4882,19.2856,19.3261,51000.0],["2016-11-29",19.4476,19.6502,19.164,19.2451,61400.0],["2016-11-30",19.5287,19.5287,18.9615,19.0425,87300.0],["2016-12-01",19.0425,19.3666,18.9615,19.083,112800.0],["2016-12-02",19.1235,19.3261,17.9972,18.9209,61800.0],["2016-12-05",19.1235,19.6907,18.9209,19.6502,179400.0],["2016-12-06",19.6502,20.4605,19.6097,20.2985,104900.0],["2016-12-07",20.1364,20.6226,20.1364,20.42,73900.0],["2016-12-08",20.42,21.0278,20.2985,20.7442,126500.0],["2016-12-09",20.7442,20.9062,20.5011,20.8252,111300.0],["2016-12-12",20.8252,21.1898,20.7847,20.9467,87300.0],["2016-12-13",21.0683,21.5545,20.6226,20.9467,79600.0],["2016-12-14",20.4605,20.9062,20.1769,20.7442,846200.0],["2016-12-15",20.7442,21.595,20.6631,21.3924,383600.0],["2016-12-16",21.3519,21.4329,20.9873,21.1898,401600.0],["2016-12-19",20.8657,21.3519,20.6631,20.9467,171800.0],["2016-12-20",21.1493,21.514,20.9467,21.4734,144500.0],["2016-12-21",21.4734,21.4734,21.0278,21.0683,79500.0],["2016-12-22",21.0278,21.2709,20.7928,21.1898,134200.0],["2016-12-23",21.1493,21.2303,20.8657,21.0278,103200.0],["2016-12-27",20.9467,21.1898,20.9143,21.1088,61000.0],["2016-12-28",21.0683,21.3519,20.9467,21.2304,154700.0],["2016-12-29",21.3114,21.3924,20.8252,21.0278,68200.0],["2016-12-30",21.0683,21.1493,20.7117,21.0278,184000.0],["2017-01-03",21.1898,21.3519,20.6469,20.9467,125600.0],["2017-01-04",20.9467,21.1493,20.7847,20.9062,154700.0],["2017-01-05",20.8657,20.8657,20.1769,20.5416,56600.0],["2017-01-06",20.6226,20.7036,20.3795,20.6226,62600.0],["2017-01-09",20.42,20.42,19.8933,19.8933,108200.0],["2017-01-10",19.9014,20.6226,19.8123,20.5416,141200.0],["2017-01-11",20.5011,20.7442,20.339,20.6226,103000.0],["2017-01-12",20.2175,20.258,19.7313,20.1364,80800.0],["2017-01-13",20.1567,20.807,20.1161,20.5225,120500.0],["2017-01-17",20.238,20.2787,19.6691,19.6691,61500.0],["2017-01-18",19.8316,19.8723,19.4659,19.5878,85400.0],["2017-01-19",19.5878,19.8723,19.5065,19.791,82900.0],["2017-01-20",19.8723,20.1161,19.7503,19.8723,69800.0],["2017-01-23",19.9129,20.0755,19.7504,19.9535,57600.0],["2017-01-24",19.9942,20.8476,19.9535,20.7257,116500.0],["2017-01-25",20.8476,21.1321,20.7257,20.9695,158800.0],["2017-01-26",20.807,21.0914,19.8316,21.0101,178300.0],["2017-01-27",21.1321,21.1321,20.6038,21.0101,161100.0],["2017-01-30",20.7257,20.9289,20.0755,20.5631,138600.0],["2017-01-31",20.4818,20.8476,19.9535,20.0755,345100.0],["2017-02-01",20.3193,20.7907,20.0348,20.1567,176500.0],["2017-02-02",20.0755,20.1974,19.7504,19.9535,125800.0],["2017-02-03",20.1974,20.6038,20.0755,20.6038,107200.0],["2017-02-06",20.5225,20.685,20.3193,20.3599,100800.0],["2017-02-07",20.4006,20.4412,20.1567,20.3193,99300.0],["2017-02-08",20.238,20.238,19.6691,20.0755,89300.0],["2017-02-09",20.0755,20.3924,19.9535,20.1161,86400.0],["2017-02-10",20.2787,20.4006,19.9942,20.2787,102100.0],["2017-02-13",20.3599,20.4818,20.0998,20.4006,205700.0],["2017-02-14",20.3599,21.0508,20.3599,20.9695,111400.0],["2017-02-15",20.9695,21.0914,20.807,20.9695,204700.0],["2017-02-16",21.0101,21.0508,20.807,20.8882,159000.0],["2017-02-17",20.8882,20.8882,20.5631,20.6038,261300.0],["2017-02-21",20.7257,20.807,20.4656,20.5631,168800.0],["2017-02-22",20.5225,21.0101,20.3193,20.9695,817800.0],["2017-02-23",21.0101,21.2784,20.807,21.1321,174000.0],["2017-02-24",20.8476,21.0914,20.7663,20.807,74600.0],["2017-02-27",20.8476,20.9695,20.685,20.807,95600.0],["2017-02-28",20.7257,20.807,20.238,20.4006,103600.0],["2017-03-01",20.7257,21.0508,20.685,20.9289,129900.0],["2017-03-02",20.8476,20.8476,20.3599,20.4006,84100.0],["2017-03-03",20.3599,20.5631,20.238,20.3599,82400.0],["2017-03-06",20.238,20.2787,19.9942,20.1161,39200.0],["2017-03-07",20.1161,20.2787,19.9129,19.9535,90300.0],["2017-03-08",20.1161,20.238,19.5878,19.5878,81900.0],["2017-03-09",19.6284,19.8154,19.344,19.3846,82700.0],["2017-03-10",19.4659,19.5472,19.0189,19.222,71200.0],["2017-03-13",19.1001,19.4252,19.0595,19.222,79500.0],["2017-03-14",19.1001,19.3033,18.9782,19.1814,70600.0],["2017-03-15",19.2627,19.344,19.0189,19.222,119900.0],["2017-03-16",19.344,19.6691,19.2627,19.5472,76800.0],["2017-03-17",19.3846,19.9942,19.3846,19.8316,188100.0],["2017-03-20",19.791,19.791,19.4659,19.6691,143900.0],["2017-03-21",19.7097,19.7503,18.2061,18.2467,259400.0],["2017-03-22",18.1654,18.2874,17.9623,18.2467,147000.0],["2017-03-23",18.2061,18.5718,18.1248,18.4906,117300.0],["2017-03-24",18.5312,18.8563,18.4093,18.6937,77700.0],["2017-03-27",18.2467,18.7181,18.0435,18.6531,59900.0],["2017-03-28",18.5718,19.0189,18.2467,19.0189,124800.0],["2017-03-29",18.8969,19.0189,18.4906,18.775,123200.0],["2017-03-30",18.7344,19.5472,18.7344,19.4659,79300.0],["2017-03-31",19.4659,19.7747,19.1408,19.7097,239800.0],["2017-04-03",19.7503,19.791,19.344,19.7097,169800.0],["2017-04-04",19.6691,19.8316,19.5878,19.791,116500.0],["2017-04-05",19.9942,19.9942,19.1001,19.1408,184200.0],["2017-04-06",19.222,19.4252,19.0595,19.4252,185300.0],["2017-04-07",19.3033,19.5472,19.2627,19.4252,208500.0],["2017-04-10",19.4252,19.5472,19.1814,19.3033,92900.0],["2017-04-11",19.3033,19.6284,19.2627,19.5472,89400.0],["2017-04-12",19.486,19.5268,19.0783,19.1599,90800.0],["2017-04-13",19.0376,19.1599,18.3853,18.4261,88200.0],["2017-04-17",18.4669,18.7522,18.3446,18.7115,82200.0],["2017-04-18",18.5076,18.6299,18.3038,18.5892,64900.0],["2017-04-19",18.7115,18.9153,18.5484,18.7115,67900.0],["2017-04-20",18.8745,19.1599,18.8338,19.0784,118600.0],["2017-04-21",19.0376,19.323,18.793,19.323,95700.0],["2017-04-24",19.8529,19.9344,19.4045,19.486,83300.0],["2017-04-25",19.6083,19.7306,19.5268,19.6491,95400.0],["2017-04-26",19.6083,20.1383,19.5675,19.8937,91800.0],["2017-04-27",19.8937,19.9752,18.899,18.9153,165600.0],["2017-04-28",18.8338,18.9561,18.0184,18.1,151400.0],["2017-05-01",18.263,18.5076,18.0184,18.3038,236300.0],["2017-05-02",18.4669,18.4669,18.263,18.4669,188400.0],["2017-05-03",18.3446,18.5484,18.2223,18.5076,103600.0],["2017-05-04",18.6299,18.7522,18.1815,18.3853,57500.0],["2017-05-05",18.5076,18.5076,18.2223,18.3853,175100.0],["2017-05-08",18.3853,18.6707,18.3853,18.6299,156700.0],["2017-05-09",18.8338,18.8338,18.2223,18.3446,160800.0],["2017-05-10",18.263,18.4261,18.1407,18.3853,66600.0],["2017-05-11",18.3446,18.3446,17.9777,18.1,101800.0],["2017-05-12",17.9777,18.0184,17.5293,17.7739,312400.0],["2017-05-15",18.0184,18.1244,17.8961,18.0184,86900.0],["2017-05-16",18.1407,18.3446,17.9777,18.1815,106900.0],["2017-05-17",17.6923,17.8554,17.2847,17.5293,246300.0],["2017-05-18",17.4885,17.8146,17.4885,17.57,150000.0],["2017-05-19",17.57,17.9777,17.5293,17.57,923200.0],["2017-05-22",17.6516,17.8554,17.5293,17.57,182700.0],["2017-05-23",17.5293,17.8962,17.5293,17.6923,251800.0],["2017-05-24",17.6923,18.0592,17.676,17.8962,192000.0],["2017-05-25",17.9369,18.0592,17.7331,17.8146,45100.0],["2017-05-26",17.8146,18.0592,17.6515,17.8554,90800.0],["2017-05-30",17.7738,17.8146,17.5293,17.6515,97300.0],["2017-05-31",17.6923,17.8961,17.3254,17.7739,164300.0],["2017-06-01",17.8554,18.0184,17.57,17.9777,98100.0],["2017-06-02",17.8961,18.7115,17.8961,18.3038,155700.0],["2017-06-05",18.3446,18.4261,17.9614,17.9777,131300.0],["2017-06-06",17.8146,18.1,17.7739,17.8962,106600.0],["2017-06-07",17.9369,18.3038,17.8146,18.1407,66800.0],["2017-06-08",18.0592,19.2006,18.0592,19.2006,149600.0],["2017-06-09",19.2414,20.4236,19.2414,19.6491,467000.0],["2017-06-12",19.6898,20.0567,19.3637,19.6491,157900.0],["2017-06-13",19.7306,19.8529,19.4045,19.5268,73400.0],["2017-06-14",19.3637,19.486,19.0376,19.486,68900.0],["2017-06-15",19.2414,19.7958,19.2414,19.4045,67400.0],["2017-06-16",19.2007,19.3229,18.9153,18.9561,202500.0],["2017-06-19",19.0784,19.3637,18.9153,18.9561,109900.0],["2017-06-20",18.8745,18.8745,18.5484,18.5892,110400.0],["2017-06-21",18.6299,18.6299,18.2223,18.263,119600.0],["2017-06-22",18.263,18.3446,18.1,18.263,93100.0],["2017-06-23",18.3446,18.3446,18.1,18.1407,620400.0],["2017-06-26",18.1815,18.5076,17.9777,18.2223,84500.0],["2017-06-27",18.3038,18.5892,18.1244,18.1815,162300.0],["2017-06-28",18.2223,18.6707,18.1815,18.4261,171200.0],["2017-06-29",18.793,18.8338,18.3446,18.5076,120900.0],["2017-06-30",18.5892,18.6299,18.3038,18.3853,108700.0],["2017-07-03",18.3853,19.1191,18.3853,18.7115,139400.0],["2017-07-05",18.793,18.899,18.3853,18.7522,94400.0],["2017-07-06",18.7115,18.9561,18.3853,18.4669,100800.0],["2017-07-07",18.5892,18.7115,18.3038,18.7115,77100.0],["2017-07-10",18.5892,18.6707,18.263,18.3038,88900.0],["2017-07-11",18.3853,18.5484,18.0592,18.5076,139300.0],["2017-07-12",18.4669,18.793,18.4669,18.6707,97600.0],["2017-07-13",18.732,18.7729,18.4457,18.6911,43800.0],["2017-07-14",18.4866,18.5684,18.2658,18.4457,51700.0],["2017-07-17",18.323,18.6093,18.2412,18.3639,80600.0],["2017-07-18",18.2412,18.4457,18.2003,18.4048,83400.0],["2017-07-19",18.3639,18.4457,18.2003,18.323,116800.0],["2017-07-20",18.3639,18.4048,18.2412,18.3639,203200.0],["2017-07-21",18.4049,18.4049,18.1186,18.1186,116800.0],["2017-07-24",18.1186,18.5112,18.1186,18.4457,85700.0],["2017-07-25",18.6502,19.1001,18.6502,18.9365,79300.0],["2017-07-26",18.9365,18.9774,18.6502,18.6911,66600.0],["2017-07-27",19.1819,19.5909,18.8956,19.1001,209400.0],["2017-07-28",19.0183,19.0183,18.323,18.5275,175600.0],["2017-07-31",18.5275,18.6911,18.2821,18.4048,160700.0],["2017-08-01",18.6093,19.1819,18.5112,18.8138,183100.0],["2017-08-02",18.8547,18.8547,18.4048,18.7729,125700.0],["2017-08-03",18.732,18.8547,18.4457,18.5684,84600.0],["2017-08-04",18.6502,18.8138,18.4866,18.5684,63500.0],["2017-08-07",18.5275,18.6911,18.4048,18.4457,61000.0],["2017-08-08",18.3639,18.9774,18.3639,18.6502,108200.0],["2017-08-09",18.5275,18.8138,18.4866,18.7729,129900.0],["2017-08-10",18.6502,18.6911,18.4048,18.4048,103100.0],["2017-08-11",18.5685,18.5685,17.9959,18.2004,92600.0],["2017-08-14",18.323,18.9365,18.323,18.9365,126300.0],["2017-08-15",18.9774,19.0592,18.7729,18.8138,100300.0],["2017-08-16",18.732,18.9774,18.6093,18.6911,116800.0],["2017-08-17",18.5276,18.8138,18.1595,18.2004,162400.0],["2017-08-18",17.9959,18.3231,17.955,18.1186,134600.0],["2017-08-21",18.0367,18.3639,17.9795,18.0776,107800.0],["2017-08-22",18.2004,18.4049,18.1595,18.2004,128200.0],["2017-08-23",18.0777,18.5521,18.0777,18.4457,121800.0],["2017-08-24",18.4866,18.4866,18.2412,18.4048,60400.0],["2017-08-25",18.5275,18.732,18.4457,18.6911,59300.0],["2017-08-28",18.6911,18.6911,18.4048,18.5684,65700.0],["2017-08-29",18.4048,18.5684,18.2821,18.4048,70700.0],["2017-08-30",18.4048,18.6911,18.323,18.4457,64400.0],["2017-08-31",18.4866,18.7975,18.3639,18.6502,97500.0],["2017-09-01",18.6502,18.732,18.4866,18.732,46700.0],["2017-09-05",18.6094,18.6502,18.1186,18.2004,100700.0],["2017-09-06",18.2413,18.4049,17.9959,18.1186,93700.0],["2017-09-07",18.0777,18.0777,17.3415,17.3824,230100.0],["2017-09-08",17.3006,17.8323,17.3006,17.4642,79700.0],["2017-09-11",17.7096,18.1186,17.2106,18.0368,127700.0],["2017-09-12",18.0777,18.6502,18.0777,18.5275,89500.0],["2017-09-13",18.3639,18.6911,18.3639,18.6502,91800.0],["2017-09-14",18.6502,18.7729,18.323,18.3639,69600.0],["2017-09-15",18.2413,18.2413,17.9141,18.1186,533700.0],["2017-09-18",18.2004,18.2822,18.1186,18.1186,174800.0],["2017-09-19",18.1594,18.2003,17.8322,18.0776,353200.0],["2017-09-20",18.0776,19.0183,18.0367,18.6093,176600.0],["2017-09-21",18.5684,19.0838,18.5684,18.8138,168000.0],["2017-09-22",18.8138,19.3864,18.732,19.2228,251100.0],["2017-09-25",19.1819,19.3046,19.1001,19.3046,108500.0],["2017-09-26",19.3864,19.7382,19.3046,19.4682,137600.0],["2017-09-27",19.6318,20.2453,19.3455,19.9181,255300.0],["2017-09-28",19.9181,20.1472,19.6318,20.1226,470400.0],["2017-09-29",19.9999,20.3271,19.9999,20.1226,192700.0],["2017-10-02",20.2044,20.3271,19.9181,20.3271,148800.0],["2017-10-03",20.368,20.368,20.1226,20.3271,131000.0],["2017-10-04",20.368,20.368,20.1226,20.2044,113500.0],["2017-10-05",20.2044,20.4089,19.9999,20.3271,53900.0],["2017-10-06",20.4089,20.4089,20.2453,20.2862,79800.0],["2017-10-09",20.2862,20.5316,20.1635,20.4498,248100.0],["2017-10-10",20.6134,20.8179,20.4498,20.777,118600.0],["2017-10-11",20.777,21.0224,20.6543,20.777,140200.0],["2017-10-12",20.8179,21.0633,20.5725,20.6134,80400.0],["2017-10-13",20.5929,20.5929,20.3468,20.4288,91000.0],["2017-10-16",20.4699,20.839,20.4288,20.798,140000.0],["2017-10-17",20.798,20.8801,20.5109,20.5109,69000.0],["2017-10-18",20.5929,20.9211,20.5109,20.757,61100.0],["2017-10-19",20.716,20.9457,20.5929,20.8801,74200.0],["2017-10-20",21.1262,21.1672,20.9211,21.0442,55900.0],["2017-10-23",21.0031,21.0031,20.5929,20.675,43200.0],["2017-10-24",20.8801,20.9621,20.716,20.716,79300.0],["2017-10-25",20.757,20.839,20.4288,20.6339,58600.0],["2017-10-26",20.757,22.0697,20.757,21.7825,265400.0],["2017-10-27",21.7826,22.4799,21.7826,22.2338,166500.0],["2017-10-30",22.1517,22.1928,21.6595,21.7005,125700.0],["2017-10-31",21.8236,22.2748,21.6185,22.0287,124300.0],["2017-11-01",22.3158,22.3158,21.7005,21.9877,105900.0],["2017-11-02",22.0287,22.3158,21.7825,22.1517,112900.0],["2017-11-03",22.1107,22.2748,21.9056,22.2338,107000.0],["2017-11-06",22.2338,22.3158,21.9466,22.1517,61300.0],["2017-11-07",22.1107,22.1928,21.4544,21.4954,86300.0],["2017-11-08",21.3313,21.4544,20.0022,21.3723,108900.0],["2017-11-09",21.2082,21.5364,20.9621,21.2493,76600.0],["2017-11-10",21.2082,21.4954,21.1262,21.1262,56200.0],["2017-11-13",21.0031,21.4954,20.8801,21.4134,97000.0],["2017-11-14",21.2493,21.5364,21.2493,21.4544,59800.0],["2017-11-15",21.2903,21.8236,21.1262,21.6185,72400.0],["2017-11-16",21.7005,21.9056,21.5364,21.7415,98600.0],["2017-11-17",21.5364,21.9466,21.4544,21.8236,60700.0],["2017-11-20",21.8236,22.1517,20.6586,22.0287,103900.0],["2017-11-21",22.1928,22.3158,22.0697,22.1928,83100.0],["2017-11-22",22.1517,22.2748,21.8646,21.8646,101000.0],["2017-11-24",22.0287,22.0287,21.5774,21.7005,37800.0],["2017-11-27",21.6595,21.9877,21.6595,21.6595,107400.0],["2017-11-28",21.7825,22.3569,21.6185,22.2748,223800.0],["2017-11-29",22.3569,22.9312,22.1517,22.8081,328700.0],["2017-11-30",22.8081,22.8901,22.1517,22.2748,144700.0],["2017-12-01",22.2748,22.3979,21.3723,22.3979,122700.0],["2017-12-04",22.8081,23.1363,22.5209,22.726,145900.0],["2017-12-05",22.8081,22.8081,22.1517,22.2748,77300.0],["2017-12-06",22.2338,22.4799,22.1107,22.1928,69300.0],["2017-12-07",22.0697,22.4799,21.4954,22.1928,65900.0],["2017-12-08",22.3158,22.3158,21.9056,21.9877,36500.0],["2017-12-11",21.9877,22.2338,21.5774,21.6595,90400.0],["2017-12-12",21.7825,22.1517,21.6595,21.9466,97600.0],["2017-12-13",21.9877,22.3158,21.8236,21.8236,126300.0],["2017-12-14",21.9056,22.0697,21.4954,21.6185,123500.0],["2017-12-15",21.6185,22.562,21.5774,22.4389,361500.0],["2017-12-18",22.562,22.8901,22.3979,22.562,97400.0],["2017-12-19",22.685,22.685,22.2338,22.2748,96300.0],["2017-12-20",22.4389,22.4389,21.9877,22.1928,90000.0],["2017-12-21",22.3569,22.3979,22.0287,22.0287,77800.0],["2017-12-22",22.0287,22.0287,21.7005,21.7825,97200.0],["2017-12-26",21.7415,21.9056,21.4544,21.5364,80600.0],["2017-12-27",21.5364,21.6595,21.3149,21.3723,89800.0],["2017-12-28",21.3723,21.5364,21.2903,21.3313,74300.0],["2017-12-29",21.3723,21.4544,21.1262,21.1262,87900.0],["2018-01-02",21.2082,21.6595,21.1508,21.5774,211800.0],["2018-01-03",21.4954,21.7005,21.2903,21.4134,86700.0],["2018-01-04",21.5364,21.7825,21.4954,21.6185,79300.0],["2018-01-05",21.7415,21.9877,21.7415,21.9877,111600.0],["2018-01-08",21.9466,22.0697,21.7005,21.9877,106200.0],["2018-01-09",22.0697,22.562,21.9877,22.2748,92500.0],["2018-01-10",22.3158,22.9722,22.2748,22.685,95100.0],["2018-01-11",22.7879,23.5694,22.6645,23.5283,157300.0],["2018-01-12",23.5694,23.8573,23.3226,23.446,103900.0],["2018-01-16",23.6517,24.0219,23.4049,23.5694,106900.0],["2018-01-17",23.6517,23.9396,23.2403,23.8985,92200.0],["2018-01-18",23.8985,23.9807,23.5694,23.7339,148000.0],["2018-01-19",23.6928,23.8573,23.5283,23.6928,172800.0],["2018-01-22",23.6928,23.6928,22.8125,23.5694,69700.0],["2018-01-23",23.4871,23.5694,23.1581,23.4049,77800.0],["2018-01-24",23.5283,23.5694,23.1581,23.1581,57700.0],["2018-01-25",23.3637,23.9807,23.3637,23.7751,173000.0],["2018-01-26",23.9807,23.9807,23.446,23.6517,96000.0],["2018-01-29",23.6517,24.2111,23.6517,24.1453,147500.0],["2018-01-30",23.9807,24.1946,23.8985,23.9807,107700.0],["2018-01-31",24.1041,24.1864,23.9396,23.9807,105400.0],["2018-02-01",24.0219,24.2687,23.6517,24.2687,145300.0],["2018-02-02",24.2687,24.4743,24.1041,24.3098,149900.0],["2018-02-05",24.063,24.3098,23.3226,23.3226,171600.0],["2018-02-06",22.9113,23.7751,22.9113,23.6928,192800.0],["2018-02-07",23.5283,23.8985,23.5283,23.8162,68200.0],["2018-02-08",23.8985,23.8985,23.1581,23.1581,105500.0],["2018-02-09",23.4049,23.8162,22.9113,23.5694,105100.0],["2018-02-12",23.6517,23.7751,23.2403,23.6105,104900.0],["2018-02-13",23.4049,23.6517,23.3226,23.5694,64100.0],["2018-02-14",23.4049,23.9807,23.4049,23.9396,56200.0],["2018-02-15",24.063,24.2275,23.7751,24.1041,62300.0],["2018-02-16",24.0219,24.4332,24.0219,24.3098,108000.0],["2018-02-20",24.1864,24.3509,23.7751,24.063,83400.0],["2018-02-21",24.1041,24.4743,24.1041,24.2687,56900.0],["2018-02-22",24.3098,24.3098,23.8162,23.8573,66000.0],["2018-02-23",23.9807,24.1864,23.8162,24.1453,46400.0],["2018-02-26",24.1041,24.1041,23.7751,24.063,66500.0],["2018-02-27",24.0219,24.3098,23.6352,23.6928,122900.0],["2018-02-28",23.6928,24.1041,23.6517,23.6928,167500.0],["2018-03-01",23.6928,24.063,23.5694,23.8573,143800.0],["2018-03-02",23.6928,24.4743,23.6517,24.3509,78000.0],["2018-03-05",24.2275,24.8034,23.8573,24.6389,80500.0],["2018-03-06",24.7623,24.9268,22.4177,24.8857,77300.0],["2018-03-07",24.68,25.5027,24.68,25.4204,193100.0],["2018-03-08",25.4204,25.4204,24.9268,25.2559,165800.0],["2018-03-09",25.3793,25.7906,25.2147,25.7083,133500.0],["2018-03-12",25.8317,25.8317,25.4204,25.7083,79900.0],["2018-03-13",25.8317,25.8317,25.5849,25.6261,76500.0],["2018-03-14",25.7906,25.7906,25.2147,25.297,77700.0],["2018-03-15",25.297,25.8317,25.1736,25.7906,102000.0],["2018-03-16",25.7495,25.7495,25.0502,25.3793,291400.0],["2018-03-19",25.3793,25.7495,24.9268,25.297,103000.0],["2018-03-20",25.3381,25.7083,24.8445,24.8857,115500.0],["2018-03-21",24.8034,25.3793,24.5977,24.9679,115100.0],["2018-03-22",24.8034,25.0091,24.4332,24.4743,78500.0],["2018-03-23",24.4743,24.6389,23.5694,23.5694,144400.0],["2018-03-26",23.8162,24.4743,23.6517,24.3921,126000.0],["2018-03-27",24.4743,24.5566,23.8409,23.9807,177100.0],["2018-03-28",23.9807,24.1864,23.7751,24.063,309400.0],["2018-03-29",24.1453,24.2687,23.6517,23.6928,431300.0],["2018-04-02",23.6928,24.0219,22.9524,23.4049,148600.0],["2018-04-03",23.4871,24.2275,23.4871,23.6517,228800.0],["2018-04-04",23.446,23.8985,23.3637,23.8573,468600.0],["2018-04-05",23.9807,24.1041,23.7751,24.0219,140500.0],["2018-04-06",23.8573,23.9807,23.3226,23.5283,282500.0],["2018-04-09",23.6105,23.8573,23.4049,23.4049,111100.0],["2018-04-10",23.6517,23.8162,23.4871,23.6517,133100.0],["2018-04-11",23.6105,23.6928,23.4049,23.5283,173200.0],["2018-04-12",23.7339,24.0219,23.6105,23.8162,465000.0],["2018-04-13",23.8781,24.0843,23.2842,23.3419,132800.0],["2018-04-16",23.5069,23.7956,23.3007,23.7131,161100.0],["2018-04-17",23.8781,23.9193,23.6306,23.6719,163800.0],["2018-04-18",23.8781,24.043,23.6719,23.7543,148700.0],["2018-04-19",23.7131,24.208,23.7131,24.1667,151100.0],["2018-04-20",24.0843,24.4142,24.0843,24.2492,143500.0],["2018-04-23",24.3317,24.3317,24.0843,24.208,241200.0],["2018-04-24",24.208,24.3317,24.0018,24.208,243500.0],["2018-04-25",24.2492,24.2905,23.8368,24.043,124100.0],["2018-04-26",24.0018,24.0018,22.7646,22.9295,314600.0],["2018-04-27",22.847,22.847,22.3109,22.4759,226300.0],["2018-04-30",22.3934,22.4759,21.7336,21.7748,751800.0],["2018-05-01",21.6511,22.3522,21.4036,21.5686,285300.0],["2018-05-02",21.6511,21.6923,21.115,21.3624,212400.0],["2018-05-03",21.2799,21.3212,20.95,21.0737,187700.0],["2018-05-04",21.0325,21.5686,20.8675,21.4861,157500.0],["2018-05-07",21.5274,21.6923,21.1974,21.5686,87700.0],["2018-05-08",21.5274,21.816,21.4036,21.6923,128400.0],["2018-05-09",21.6923,21.8985,21.6098,21.6511,87400.0],["2018-05-10",21.6923,21.7748,21.5274,21.6923,61200.0],["2018-05-11",21.7748,21.816,21.4861,21.6511,50700.0],["2018-05-14",21.7336,21.7748,21.5274,21.6511,102000.0],["2018-05-15",21.5686,21.8985,21.4449,21.6923,79500.0],["2018-05-16",21.6923,22.0057,21.6511,21.981,93200.0],["2018-05-17",22.0222,22.1047,21.8573,22.1047,80900.0],["2018-05-18",22.2284,22.2284,21.8573,21.9398,137900.0],["2018-05-21",22.0635,22.6408,22.0635,22.5171,132100.0],["2018-05-22",22.4759,22.7233,21.7418,22.5171,116100.0],["2018-05-23",22.5584,22.6821,22.1047,22.1872,105600.0],["2018-05-24",22.2284,22.5996,21.7583,21.981,94100.0],["2018-05-25",21.8573,22.1047,21.7336,22.0222,171600.0],["2018-05-29",21.9398,21.981,21.5933,21.7336,142600.0],["2018-05-30",21.8573,22.2697,21.8573,22.146,76200.0],["2018-05-31",22.1872,22.2697,21.6098,21.6511,142600.0],["2018-06-01",21.816,22.2697,21.816,22.2284,114900.0],["2018-06-04",22.2284,22.5584,22.1872,22.5171,99100.0],["2018-06-05",22.4347,22.5584,22.2285,22.3109,99500.0],["2018-06-06",22.4759,22.7068,22.3522,22.5171,164700.0],["2018-06-07",22.5171,22.5996,22.3934,22.5171,144000.0],["2018-06-08",22.5171,22.5584,22.2697,22.2697,109000.0],["2018-06-11",22.2284,22.4346,21.7171,21.7336,93900.0],["2018-06-12",21.7748,21.8573,21.3624,21.4036,140800.0],["2018-06-13",21.4449,21.8985,21.3212,21.5686,143100.0],["2018-06-14",21.6098,21.6098,21.1974,21.3624,183200.0],["2018-06-15",21.1974,21.5934,21.0325,21.4449,505500.0],["2018-06-18",21.2799,21.6923,21.2387,21.4861,95700.0],["2018-06-19",21.3624,21.816,21.3212,21.7336,75000.0],["2018-06-20",21.7748,21.981,21.6098,21.8985,125000.0],["2018-06-21",21.8985,21.9975,21.6923,21.7336,71400.0],["2018-06-22",21.7336,21.8985,21.4036,21.6098,165100.0],["2018-06-25",21.4449,21.5274,21.115,21.1974,128000.0],["2018-06-26",21.2799,21.2799,21.0325,21.0325,117600.0],["2018-06-27",21.0737,21.2387,20.6201,20.7438,145300.0],["2018-06-28",20.7026,20.9088,20.6613,20.7438,75600.0],["2018-06-29",20.785,20.9088,20.5211,20.5376,150300.0],["2018-07-02",20.4964,21.1974,20.4964,21.1974,150000.0],["2018-07-03",21.1974,21.2799,20.8675,20.8675,43800.0],["2018-07-05",20.8675,20.95,20.7438,20.8675,80400.0],["2018-07-06",20.7026,20.9088,20.6613,20.7438,112400.0],["2018-07-09",20.8675,21.2387,20.8675,21.1974,145800.0],["2018-07-10",21.1562,21.2387,20.6613,20.785,76800.0],["2018-07-11",20.785,20.95,20.6613,20.7438,57600.0],["2018-07-12",21.7748,22.0222,20.8263,20.95,205000.0],["2018-07-13",20.888,21.2189,20.7639,20.7639,77400.0],["2018-07-16",20.9293,21.2602,20.8052,21.0534,65800.0],["2018-07-17",21.012,21.2189,20.7639,20.8052,92200.0],["2018-07-18",20.7225,20.9707,20.7225,20.888,95900.0],["2018-07-19",20.9293,21.0534,20.5984,20.9707,163700.0],["2018-07-20",20.9707,21.1775,20.888,20.9707,82000.0],["2018-07-23",20.9707,21.2602,20.9707,21.1361,70300.0],["2018-07-24",21.2189,21.2189,20.8052,20.888,95900.0],["2018-07-25",20.9707,21.012,20.3503,20.3916,132600.0],["2018-07-26",20.433,21.1609,20.433,20.9293,166000.0],["2018-07-27",20.9293,21.0782,20.5984,20.5984,81000.0],["2018-07-30",20.5571,20.8052,20.4743,20.4743,220600.0],["2018-07-31",20.5157,20.7639,20.3916,20.5157,224500.0],["2018-08-01",20.5984,20.8466,20.5157,20.6811,117900.0],["2018-08-02",20.6811,20.8714,20.4743,20.7639,65800.0],["2018-08-03",20.8052,20.8466,20.3502,20.3502,64400.0],["2018-08-06",20.3089,20.3916,20.2262,20.3502,107500.0],["2018-08-07",20.433,20.6398,20.3089,20.3502,65300.0],["2018-08-08",20.3089,20.7225,20.2262,20.7225,113000.0],["2018-08-09",20.6811,20.9293,20.5736,20.9293,129400.0],["2018-08-10",20.7639,20.9707,20.5984,20.9293,71300.0],["2018-08-13",20.9707,20.9707,20.4992,20.5157,109100.0],["2018-08-14",20.5157,21.012,20.5157,20.9293,103500.0],["2018-08-15",20.8052,20.9293,20.5571,20.5984,57400.0],["2018-08-16",20.6398,20.9293,20.5984,20.6398,71600.0],["2018-08-17",20.5984,20.7225,20.5571,20.6398,103300.0],["2018-08-20",20.6811,20.888,20.5157,20.7225,60300.0],["2018-08-21",20.8052,21.1361,20.8052,20.9293,95400.0],["2018-08-22",20.888,21.012,20.7639,20.9293,106400.0],["2018-08-23",20.9707,21.0534,20.8466,21.0534,68500.0],["2018-08-24",21.0534,21.1775,20.9293,21.0534,95400.0],["2018-08-27",21.0948,21.1775,20.9293,20.9707,139500.0],["2018-08-28",21.0534,21.0534,20.6398,20.7225,36800.0],["2018-08-29",20.7225,20.7639,20.5157,20.6398,86300.0],["2018-08-30",20.5571,20.5984,20.3502,20.4743,105700.0],["2018-08-31",20.433,20.8466,20.1021,20.3916,85900.0],["2018-09-04",20.3916,20.433,20.251,20.2675,119500.0],["2018-09-05",20.2675,20.5405,20.2262,20.5157,95100.0],["2018-09-06",20.433,20.5157,20.2262,20.3089,65600.0],["2018-09-07",20.3089,20.5571,20.2262,20.3916,86200.0],["2018-09-10",20.4743,20.4743,20.2096,20.3089,71600.0],["2018-09-11",20.3089,20.433,20.1434,20.1848,63100.0],["2018-09-12",20.1434,20.5571,19.9366,19.978,145600.0],["2018-09-13",20.0193,20.4743,19.7546,19.8125,113200.0],["2018-09-14",19.7712,20.1434,19.7712,19.9366,107700.0],["2018-09-17",20.0193,20.1269,19.7712,19.978,154100.0],["2018-09-18",19.978,19.978,19.7712,19.8539,121800.0],["2018-09-19",19.8539,20.1848,19.8539,19.9366,107700.0],["2018-09-20",20.0607,20.433,20.0607,20.2262,98900.0],["2018-09-21",20.3089,20.3916,20.0194,20.2262,450400.0],["2018-09-24",20.2262,20.2675,19.7712,19.8374,67000.0],["2018-09-25",19.8539,20.2262,19.7712,19.9366,78800.0],["2018-09-26",19.8953,19.8953,19.6471,19.6471,121600.0],["2018-09-27",19.6057,19.7712,19.6057,19.6057,64000.0],["2018-09-28",19.6057,19.7298,19.4816,19.6471,79500.0],["2018-10-01",19.6719,19.6719,19.3658,19.432,123600.0],["2018-10-02",19.3989,19.523,19.2335,19.3576,86800.0],["2018-10-03",19.4072,19.6636,19.3658,19.5809,151500.0],["2018-10-04",19.5561,19.7546,19.4237,19.5065,81600.0],["2018-10-05",19.5561,19.6471,19.2417,19.2831,116200.0],["2018-10-08",19.2831,19.6471,19.2666,19.5147,80500.0],["2018-10-09",19.4485,19.5644,19.3493,19.3824,80900.0],["2018-10-10",19.3741,19.6719,19.159,19.159,96800.0],["2018-10-11",19.1094,19.2335,18.6875,18.6958,132900.0],["2018-10-12",18.9655,19.256,18.094,18.3928,195300.0],["2018-10-15",18.343,18.675,18.2351,18.343,106400.0],["2018-10-16",18.3928,18.426,18.094,18.3181,98200.0],["2018-10-17",18.2517,18.5339,17.9944,18.3264,123700.0],["2018-10-18",18.2766,18.4509,18.0608,18.0691,66900.0],["2018-10-19",18.094,18.1853,17.6707,17.6707,129500.0],["2018-10-22",17.7205,17.762,17.098,17.1561,140900.0],["2018-10-23",16.9735,17.5047,16.9735,17.347,120600.0],["2018-10-24",17.3387,17.596,16.0273,16.0688,298100.0],["2018-10-25",16.2099,17.8035,16.019,17.3968,193600.0],["2018-10-26",16.5917,17.2225,16.3178,16.6,308700.0],["2018-10-29",16.7743,17.4964,16.6332,16.7411,233500.0],["2018-10-30",16.7411,17.1976,16.7411,17.1727,144200.0],["2018-10-31",17.5213,17.6292,17.1893,17.2059,197600.0],["2018-11-01",17.3055,17.8616,17.1893,17.7454,221500.0],["2018-11-02",17.9695,17.9695,17.6873,17.8865,180500.0],["2018-11-05",17.8948,17.9778,17.4549,17.6126,83400.0],["2018-11-06",17.5877,17.8948,17.4549,17.7786,79900.0],["2018-11-07",17.8035,17.9446,17.43,17.9114,126400.0],["2018-11-08",17.8948,18.1272,17.7786,17.9114,158100.0],["2018-11-09",17.9114,18.1023,17.5379,17.6458,92000.0],["2018-11-12",17.6375,17.7288,17.3802,17.4051,72800.0],["2018-11-13",17.4466,17.7039,17.181,17.4964,112700.0],["2018-11-14",17.6375,17.7039,16.8158,17.0814,73200.0],["2018-11-15",16.9652,17.2225,16.6996,17.181,184700.0],["2018-11-16",17.0814,17.2142,16.9818,17.1478,106800.0],["2018-11-19",17.1146,17.2557,16.8241,16.932,85100.0],["2018-11-20",16.7577,16.8822,16.5336,16.6083,99200.0],["2018-11-21",16.6581,16.9071,16.4091,16.5668,70700.0],["2018-11-23",16.4091,16.8241,16.4091,16.6747,34100.0],["2018-11-26",16.7909,17.015,16.5751,16.6249,113400.0],["2018-11-27",16.6,17.0067,16.5087,16.6332,92500.0],["2018-11-28",16.6415,16.7909,16.3676,16.6996,169700.0],["2018-11-29",16.6498,16.7992,16.5253,16.5585,110300.0],["2018-11-30",16.5668,16.7328,16.4755,16.7162,208100.0],["2018-12-03",16.9237,16.9237,16.3012,16.6,131500.0],["2018-12-04",16.5502,16.7162,15.604,15.6206,276200.0],["2018-12-06",15.3882,15.5376,15.0313,15.4463,187700.0],["2018-12-07",15.4546,15.6123,15.2139,15.3633,146300.0],["2018-12-10",15.3716,15.4214,15.1475,15.355,136900.0],["2018-12-11",15.5376,15.687,15.1724,15.3135,105800.0],["2018-12-12",15.4629,15.8613,15.1807,15.8115,125600.0],["2018-12-13",15.8862,16.019,15.5459,15.77,210400.0],["2018-12-14",15.6289,15.8447,15.4546,15.5625,158100.0],["2018-12-17",15.4712,15.6455,15.1475,15.2139,166500.0],["2018-12-18",15.2056,15.5459,15.2056,15.2969,263100.0],["2018-12-19",15.3384,15.5376,14.9234,14.9732,134800.0],["2018-12-20",14.9649,15.2305,14.7159,14.857,123800.0],["2018-12-21",14.8487,15.023,14.5499,14.7159,199700.0],["2018-12-24",14.7076,14.9566,14.4005,14.4254,54500.0],["2018-12-26",14.4752,14.9068,14.1681,14.8819,179400.0],["2018-12-27",14.7076,14.8736,14.3922,14.7823,130700.0],["2018-12-28",14.7906,15.2554,14.7906,15.106,113000.0],["2018-12-31",15.1475,15.3633,15.0147,15.3301,240800.0],["2019-01-02",15.2222,15.7783,15.2222,15.7783,121000.0],["2019-01-03",15.6787,15.8862,15.438,15.5791,201600.0],["2019-01-04",15.8032,16.1767,15.77,16.1269,242800.0],["2019-01-07",15.9692,16.0605,15.8364,15.8945,121500.0],["2019-01-08",16.0854,16.3261,15.9028,16.185,224600.0],["2019-01-09",16.185,16.3095,15.9941,16.1269,325400.0],["2019-01-10",16.102,16.2431,15.8945,16.1103,84500.0],["2019-01-11",15.9645,16.2145,15.9228,15.9895,157600.0],["2019-01-14",15.9395,16.5311,15.9395,16.2311,260900.0],["2019-01-15",16.2061,16.2978,15.9895,16.1645,174800.0],["2019-01-16",16.2395,16.9477,16.2395,16.9477,308700.0],["2019-01-17",16.856,16.9894,16.7394,16.981,124600.0],["2019-01-18",17.006,17.1227,16.8477,17.1143,105900.0],["2019-01-22",16.931,17.106,16.8144,16.8977,94200.0],["2019-01-23",16.9227,17.131,16.6477,16.7644,68200.0],["2019-01-24",17.3976,18.2808,16.6894,16.9894,138800.0],["2019-01-25",16.9227,17.0893,16.7727,16.781,148900.0],["2019-01-28",16.7477,16.9977,16.6477,16.956,112600.0],["2019-01-29",16.9727,17.006,16.6977,16.6977,98300.0],["2019-01-30",16.7061,16.981,16.6644,16.8977,105100.0],["2019-01-31",16.8227,16.956,16.4311,16.6644,99200.0],["2019-02-01",16.7894,16.9394,16.7394,16.9227,98300.0],["2019-02-04",17.0227,17.0727,16.7394,17.006,95600.0],["2019-02-05",16.9727,17.0977,16.9227,17.0144,166300.0],["2019-02-06",16.956,17.1477,16.956,17.1227,146500.0],["2019-02-07",17.181,17.331,17.0977,17.1143,103500.0],["2019-02-08",17.031,17.331,16.956,17.106,86400.0],["2019-02-11",17.1227,17.2893,17.056,17.231,80500.0],["2019-02-12",17.3226,17.6643,17.3226,17.4643,112100.0],["2019-02-13",17.456,17.6393,17.456,17.5893,98100.0],["2019-02-14",17.5143,17.5976,17.3726,17.4726,75200.0],["2019-02-15",17.5726,17.9809,17.5726,17.9642,103300.0],["2019-02-19",17.8226,18.1142,17.7726,18.0892,64500.0],["2019-02-20",18.1225,18.1975,17.9142,18.1725,81400.0],["2019-02-21",18.2059,18.2225,17.9142,18.1559,58200.0],["2019-02-22",18.1309,18.2558,18.0142,18.2225,88700.0],["2019-02-25",18.3225,18.3642,18.0475,18.0559,75400.0],["2019-02-26",17.9975,18.1309,17.8059,17.8142,65600.0],["2019-02-27",17.8059,18.1059,17.5726,18.0225,51800.0],["2019-02-28",18.0475,18.1725,17.8476,17.9725,64800.0],["2019-03-01",18.0725,18.2892,18.0725,18.2808,97100.0],["2019-03-04",18.2642,18.3225,17.8142,17.8976,78600.0],["2019-03-05",17.8976,17.9226,17.5976,17.8809,109700.0],["2019-03-06",17.8642,18.1642,17.2893,17.3226,104000.0],["2019-03-07",17.281,17.281,16.9477,17.0893,100500.0],["2019-03-08",17.156,17.331,17.1143,17.256,81500.0],["2019-03-11",17.4893,17.7059,17.4143,17.6309,102000.0],["2019-03-12",17.6976,17.7059,17.5476,17.6143,80000.0],["2019-03-13",17.7226,17.7476,17.5726,17.6143,72800.0],["2019-03-14",17.6059,18.0059,17.5559,17.7226,71100.0],["2019-03-15",17.7226,18.0225,17.6476,17.7309,236500.0],["2019-03-18",17.7393,18.0142,17.6559,17.7476,77900.0],["2019-03-19",17.8892,18.0309,17.2976,17.3226,60900.0],["2019-03-20",17.206,17.3393,16.8727,16.8727,77400.0],["2019-03-21",16.781,16.8644,16.5144,16.5311,150600.0],["2019-03-22",16.4561,16.5977,15.7145,15.8228,199900.0],["2019-03-25",15.8145,16.0311,15.6729,15.8228,61700.0],["2019-03-26",15.9978,16.2311,15.9645,16.2311,116400.0],["2019-03-27",16.3394,16.4811,16.1561,16.3561,48000.0],["2019-03-28",16.4144,16.5811,16.2728,16.5727,61100.0],["2019-03-29",16.6727,16.6894,16.2728,16.4144,104500.0],["2019-04-01",16.5894,16.906,16.5894,16.7644,134400.0],["2019-04-02",16.781,16.8394,16.5644,16.6227,60500.0],["2019-04-03",16.781,16.831,16.6061,16.7061,41700.0],["2019-04-04",16.7144,17.056,16.6644,17.006,51700.0],["2019-04-05",17.0143,17.256,16.831,17.206,44700.0],["2019-04-08",17.1977,17.3643,17.1227,17.2477,41700.0],["2019-04-09",17.131,17.1893,16.9394,16.956,43100.0],["2019-04-10",16.906,17.281,16.8894,17.2393,42100.0],["2019-04-11",17.3143,17.4726,17.2477,17.4476,59000.0],["2019-04-12",17.707,17.7907,17.3723,17.456,71800.0],["2019-04-15",17.4644,17.4727,17.138,17.1547,49000.0],["2019-04-16",17.1045,17.4978,17.1045,17.4895,73600.0],["2019-04-17",17.5648,17.5648,17.2133,17.3305,90200.0],["2019-04-18",17.2217,17.456,17.0878,17.1882,77300.0],["2019-04-22",17.1966,17.2133,16.8786,16.9372,81300.0],["2019-04-23",16.9623,17.3305,16.9372,17.2468,177700.0],["2019-04-24",17.297,17.5564,17.1213,17.3807,105600.0],["2019-04-25",16.8619,17.7238,16.8619,17.5313,158400.0],["2019-04-26",17.5815,18.3347,17.4393,18.0334,180300.0],["2019-04-29",18.1589,18.5271,18.1589,18.3849,197800.0],["2019-04-30",18.3765,18.4518,18.2426,18.2677,155000.0],["2019-05-01",18.4267,19.1129,18.3765,18.8284,215900.0],["2019-05-02",18.9372,19.1966,18.82,19.0376,101900.0],["2019-05-03",19.138,19.548,19.138,19.3639,118400.0],["2019-05-06",19.0794,19.4392,18.9874,19.3221,86200.0],["2019-05-07",19.1213,19.4309,18.8367,18.9957,137800.0],["2019-05-08",18.9957,19.071,18.8953,18.9623,102400.0],["2019-05-09",18.8033,19.0292,18.7865,18.979,84400.0],["2019-05-10",18.9121,19.0125,18.6275,18.979,50100.0],["2019-05-13",18.661,18.728,18.0669,18.1757,63100.0],["2019-05-14",18.1924,18.5857,18.1924,18.4769,70500.0],["2019-05-15",18.2677,18.4936,18.1003,18.4434,120800.0],["2019-05-16",18.5104,18.7614,18.5104,18.6275,55000.0],["2019-05-17",18.4351,18.7028,18.3012,18.3263,78900.0],["2019-05-20",18.41,18.6694,18.3765,18.4769,61000.0],["2019-05-21",18.4936,18.6108,18.4853,18.5104,119800.0],["2019-05-22",18.4267,18.4602,18.184,18.3346,66200.0],["2019-05-23",18.1422,18.2091,17.8409,17.9162,104500.0],["2019-05-24",18.025,18.2928,17.9413,18.251,60800.0],["2019-05-28",18.2175,18.3598,18.0836,18.092,178900.0],["2019-05-29",17.9748,18.2593,17.9665,18.1924,182500.0],["2019-05-30",18.1924,18.3095,17.6652,17.774,118200.0],["2019-05-31",17.5731,17.7321,17.4225,17.5815,126300.0],["2019-06-03",17.5899,17.9413,17.3137,17.6903,109800.0],["2019-06-04",17.8158,18.0501,17.7238,18.0167,163900.0],["2019-06-05",17.9916,18.092,17.7238,17.8409,87200.0],["2019-06-06",17.774,17.9832,17.5313,17.7907,73400.0],["2019-06-07",17.6568,17.8158,17.5648,17.7405,184400.0],["2019-06-10",17.866,18.2426,17.8493,18.1757,107900.0],["2019-06-11",18.3179,18.3681,17.9832,18.0836,203100.0],["2019-06-12",17.9246,18.0334,17.7321,17.933,110300.0],["2019-06-13",18.0167,18.343,17.866,18.184,117300.0],["2019-06-14",18.1757,18.3765,18.0083,18.2593,55400.0],["2019-06-17",18.3095,18.3765,18.2175,18.3346,101000.0],["2019-06-18",18.3849,18.7363,18.3179,18.5857,160900.0],["2019-06-19",18.5857,18.8367,18.569,18.6777,81800.0],["2019-06-20",18.8284,18.8284,18.251,18.5522,113500.0],["2019-06-21",18.4434,18.5773,18.41,18.4434,169200.0],["2019-06-24",18.3932,18.5439,18.092,18.1087,115300.0],["2019-06-25",18.1422,18.3095,17.8744,18.2342,54200.0],["2019-06-26",18.251,18.5606,18.1673,18.4016,76600.0],["2019-06-27",18.4016,18.6945,18.3346,18.6945,102000.0],["2019-06-28",18.7949,19.138,18.661,18.9623,528200.0],["2019-07-01",19.1213,19.23,18.6945,18.8451,217600.0],["2019-07-02",18.8284,18.8284,18.4351,18.5773,90900.0],["2019-07-03",18.6024,18.7698,18.6024,18.7112,31400.0],["2019-07-05",18.7531,19.0292,18.6275,18.9372,62300.0],["2019-07-08",18.8702,18.9957,18.6694,18.7782,57000.0],["2019-07-09",19.3639,19.5313,18.8535,19.1715,141300.0],["2019-07-10",19.2049,19.3639,18.9121,19.0543,82700.0],["2019-07-11",19.2049,19.2803,19.1129,19.2384,102100.0],["2019-07-12",19.3224,19.5997,19.1796,19.5072,88100.0],["2019-07-15",19.524,19.5661,18.9276,18.9864,91300.0],["2019-07-16",18.9276,19.1208,18.9192,18.9528,87800.0],["2019-07-17",18.8772,19.1292,18.7932,18.978,93000.0],["2019-07-18",19.0032,19.1796,18.936,19.0032,137800.0],["2019-07-19",18.936,19.1712,18.936,19.0032,113400.0],["2019-07-22",18.936,19.0284,18.7512,18.852,61100.0],["2019-07-23",18.9108,19.0116,18.768,18.9444,41400.0],["2019-07-24",18.8856,19.5661,18.8856,19.5409,98100.0],["2019-07-25",19.0368,19.5325,18.1799,19.1964,192300.0],["2019-07-26",19.2888,19.4316,18.9612,19.23,142700.0],["2019-07-29",19.146,19.2804,18.8352,18.9108,169200.0],["2019-07-30",18.7764,19.2804,18.6251,19.2216,126100.0],["2019-07-31",19.2636,19.4484,19.0956,19.2048,149300.0],["2019-08-01",19.3392,19.398,18.3731,18.3899,136400.0],["2019-08-02",18.3479,18.3479,17.8438,18.2219,112800.0],["2019-08-05",17.9362,17.9951,17.239,17.5078,135500.0],["2019-08-06",17.6674,17.827,17.3146,17.5834,127000.0],["2019-08-07",17.239,17.281,16.8189,17.2138,96100.0],["2019-08-08",17.3566,17.7178,17.3146,17.575,108100.0],["2019-08-09",17.533,17.617,17.3062,17.5162,172900.0],["2019-08-12",17.3146,17.365,17.0373,17.0457,44700.0],["2019-08-13",17.0121,17.4826,16.9785,17.1802,77500.0],["2019-08-14",16.8441,16.9701,16.5249,16.6761,87600.0],["2019-08-15",16.7013,16.7937,16.4241,16.4661,56100.0],["2019-08-16",16.2812,16.8861,16.0124,16.8609,531700.0],["2019-08-19",17.0121,17.1549,16.9617,17.0541,168500.0],["2019-08-20",16.9869,17.1465,16.9449,17.0373,200400.0],["2019-08-21",17.197,17.2306,16.9029,17.197,144900.0],["2019-08-22",17.2726,17.4742,17.1718,17.4322,126900.0],["2019-08-23",17.4406,17.4742,16.8861,16.9281,197000.0],["2019-08-26",17.1046,17.1886,16.9869,17.0877,65100.0],["2019-08-27",17.2222,17.2222,16.5585,16.6425,129900.0],["2019-08-28",16.4913,17.0877,16.4913,17.0373,104200.0],["2019-08-29",17.1465,17.6674,17.1213,17.533,134500.0],["2019-08-30",17.6086,17.6086,17.197,17.2054,73100.0],["2019-09-03",17.0289,17.1213,16.8021,16.9785,97500.0],["2019-09-04",17.0961,17.2474,16.8945,17.2306,147400.0],["2019-09-05",17.4322,17.9194,17.4322,17.6842,148600.0],["2019-09-06",17.785,17.785,17.4322,17.5246,88700.0],["2019-09-09",17.617,18.1127,17.4154,18.0119,128900.0],["2019-09-10",18.1463,18.5075,17.9446,18.4067,131700.0],["2019-09-11",18.5411,18.9696,18.1547,18.9528,155300.0],["2019-09-12",18.8688,19.0788,18.4739,18.9024,132700.0],["2019-09-13",19.0872,19.2552,18.7848,19.0452,116300.0],["2019-09-16",18.9108,19.2636,18.8016,19.1544,126300.0],["2019-09-17",19.062,19.062,18.6251,19.0116,102500.0],["2019-09-18",18.9696,18.9948,18.7428,18.8016,123300.0],["2019-09-19",18.7007,18.978,18.6083,18.6587,99100.0],["2019-09-20",18.5663,18.9024,18.5495,18.81,228100.0],["2019-09-23",18.6335,18.8016,18.5159,18.7512,69700.0],["2019-09-24",18.7764,18.8436,18.4151,18.5243,70600.0],["2019-09-25",18.5243,18.8268,18.4235,18.7764,66900.0],["2019-09-26",18.6755,18.6839,18.3227,18.4823,64000.0],["2019-09-27",18.6419,18.7764,18.5075,18.6167,69000.0],["2019-09-30",18.6755,18.7007,18.5075,18.6503,99400.0],["2019-10-01",18.81,18.8352,18.2975,18.3311,166000.0],["2019-10-02",18.2975,18.3563,18.0791,18.3479,129200.0],["2019-10-03",18.2303,18.3143,18.0371,18.2051,109000.0],["2019-10-04",18.1883,18.4235,18.1211,18.4151,92100.0],["2019-10-07",18.2723,18.5243,18.2723,18.3899,95100.0],["2019-10-08",18.2723,18.2723,18.0623,18.1547,95900.0],["2019-10-09",18.2723,18.3731,18.1547,18.2807,73900.0],["2019-10-10",18.4072,18.5928,18.2301,18.5,84900.0],["2019-10-11",18.8206,18.8965,18.6519,18.6687,87200.0],["2019-10-14",18.4832,18.6772,18.4832,18.6519,48400.0],["2019-10-15",18.7278,18.8796,18.6856,18.7531,66500.0],["2019-10-16",18.8206,18.9387,18.6603,18.7531,57900.0],["2019-10-17",18.8628,18.8628,18.6519,18.7784,68300.0],["2019-10-18",18.6519,18.9134,18.6519,18.8375,63000.0],["2019-10-21",19.0905,19.1833,18.9218,19.0062,68000.0],["2019-10-22",18.964,19.158,18.8459,19.0231,80900.0],["2019-10-23",19.0315,19.0737,18.8206,19.0737,37700.0],["2019-10-24",20.2378,20.5415,19.158,20.2125,306600.0],["2019-10-25",20.3306,20.4825,20.1282,20.3306,139000.0],["2019-10-28",20.4993,20.7102,20.3559,20.7018,150700.0],["2019-10-29",20.6934,20.8705,20.6006,20.7102,97800.0],["2019-10-30",20.6765,20.8705,20.4403,20.7777,121900.0],["2019-10-31",20.6512,20.6512,20.1788,20.4825,96200.0],["2019-11-01",20.7777,20.803,20.4993,20.5921,93300.0],["2019-11-04",20.6934,20.8284,20.6259,20.7609,99800.0],["2019-11-05",20.8368,21.1827,20.7693,21.1489,101100.0],["2019-11-06",21.0646,21.1573,20.9296,21.1152,98800.0],["2019-11-07",21.3683,21.3683,21.073,21.2839,109600.0],["2019-11-08",21.3345,21.4864,20.9043,21.4695,124100.0],["2019-11-11",21.3936,21.3936,21.0477,21.1742,62500.0],["2019-11-12",21.1911,21.4273,21.1236,21.3936,68500.0],["2019-11-13",21.208,21.3936,21.1489,21.2417,61000.0],["2019-11-14",21.2586,21.3176,21.1658,21.267,59700.0],["2019-11-15",21.4104,21.4104,21.2248,21.2839,82100.0],["2019-11-18",21.1236,21.1742,20.8874,21.0899,35100.0],["2019-11-19",21.2417,21.3261,20.9633,21.1742,69200.0],["2019-11-20",21.0224,21.1236,20.8368,21.0055,101000.0],["2019-11-21",21.0983,21.0983,20.7862,20.8958,54200.0],["2019-11-22",20.9971,21.0055,20.8621,20.9633,46000.0],["2019-11-25",20.9886,21.2839,20.9127,21.2333,67200.0],["2019-11-26",21.1405,21.3429,21.1405,21.1827,63300.0],["2019-11-27",21.2333,21.3345,21.1405,21.267,47400.0],["2019-11-29",21.1405,21.3851,21.1236,21.2501,52600.0],["2019-12-02",21.3176,21.402,20.9971,21.0392,70100.0],["2019-12-03",20.879,20.9127,20.6512,20.8621,59700.0],["2019-12-04",20.9633,21.132,20.9549,20.9633,51300.0],["2019-12-05",21.0646,21.1236,20.8621,20.9633,101800.0],["2019-12-06",21.2333,21.3598,21.0983,21.1742,74600.0],["2019-12-09",21.0983,21.1995,20.9127,21.0814,94700.0],["2019-12-10",21.0983,21.1911,20.9971,21.1658,76500.0],["2019-12-11",21.2501,21.2501,21.0983,21.1995,61200.0],["2019-12-12",21.2501,21.7226,21.132,21.4695,103300.0],["2019-12-13",21.3514,21.4948,21.208,21.4948,124100.0],["2019-12-16",21.6635,22.1781,21.6635,21.9841,211100.0],["2019-12-17",22.0769,22.3384,21.9925,22.3131,119700.0],["2019-12-18",22.3553,22.3553,22.0431,22.0769,156400.0],["2019-12-19",21.79,22.1865,21.79,22.0769,105900.0],["2019-12-20",22.0684,22.2878,21.9756,22.0347,595200.0],["2019-12-23",22.0094,22.06,21.5791,21.7732,163800.0],["2019-12-24",21.79,21.925,21.6551,21.8828,39300.0],["2019-12-26",21.8744,21.9925,21.6466,21.7141,65500.0],["2019-12-27",21.7816,21.7816,21.4864,21.6129,91500.0],["2019-12-30",21.6804,21.8069,21.2501,21.6719,100900.0],["2019-12-31",21.6298,21.7816,21.5538,21.6972,512700.0],["2020-01-02",21.9503,22.254,21.4104,21.8997,255500.0],["2020-01-03",21.6298,21.8069,21.4526,21.7394,119700.0],["2020-01-06",21.5538,21.6719,21.3008,21.6129,156200.0],["2020-01-07",21.5201,21.6888,21.4357,21.6382,95800.0],["2020-01-08",21.6888,21.9588,21.6213,21.7732,135300.0],["2020-01-09",21.8744,21.925,21.5117,21.5538,64300.0],["2020-01-10",21.5454,21.6046,21.1644,21.3422,92300.0],["2020-01-13",21.3676,21.503,21.2406,21.4946,72000.0],["2020-01-14",21.4438,21.4607,21.1559,21.2745,258500.0],["2020-01-15",21.1559,21.2745,20.9358,21.1644,126300.0],["2020-01-16",21.2914,21.5115,21.2914,21.4015,167400.0],["2020-01-17",21.5708,21.7316,21.3845,21.5877,98700.0],["2020-01-21",21.4269,21.5623,21.3168,21.3507,93900.0],["2020-01-22",21.4099,21.5115,21.2237,21.4015,125900.0],["2020-01-23",21.0628,21.3168,20.7665,21.1983,252300.0],["2020-01-24",21.1729,21.2321,20.9528,21.0374,186600.0],["2020-01-27",20.7327,20.885,20.6395,20.6734,144900.0],["2020-01-28",20.6649,20.8089,20.5464,20.6311,137500.0],["2020-01-29",20.6311,20.8258,20.3771,20.4448,153900.0],["2020-01-30",20.284,20.5718,20.1824,20.3602,111100.0],["2020-01-31",20.1401,20.3178,19.7591,19.9877,133100.0],["2020-02-03",20.1316,20.2924,20.1062,20.2078,102500.0],["2020-02-04",20.4194,20.6819,20.3348,20.3432,143000.0],["2020-02-05",20.5887,20.7242,20.4618,20.6819,94200.0],["2020-02-06",20.8089,20.8089,20.4618,20.4872,59600.0],["2020-02-07",20.3686,20.4618,20.2247,20.267,61500.0],["2020-02-10",20.2163,20.2755,20.0215,20.1655,61300.0],["2020-02-11",20.2332,20.4956,20.2332,20.3348,60000.0],["2020-02-12",20.5125,20.5125,20.2078,20.3517,124700.0],["2020-02-13",20.284,20.5633,20.284,20.521,81100.0],["2020-02-14",20.5126,20.538,20.2924,20.3771,77000.0],["2020-02-18",20.2924,20.3602,19.9284,19.9877,62300.0],["2020-02-19",20.03,20.1908,19.8522,19.8861,73400.0],["2020-02-20",19.9284,20.1485,19.8268,19.9877,110900.0],["2020-02-21",19.9792,19.9792,19.6829,19.8353,84200.0],["2020-02-24",19.3104,19.5475,19.2765,19.3781,97000.0],["2020-02-25",19.5136,19.5136,18.5316,18.667,218700.0],["2020-02-26",18.794,18.9548,18.5316,18.5316,115900.0],["2020-02-27",18.2268,18.7855,17.9305,18.3707,251900.0],["2020-02-28",17.8543,18.049,17.431,17.7866,275100.0],["2020-03-02",17.795,18.6247,17.6511,18.6077,107600.0],["2020-03-03",18.5062,18.5062,17.8458,18.0406,149100.0],["2020-03-04",18.2014,18.2099,17.685,18.0321,151400.0],["2020-03-05",17.7866,17.7866,16.9231,17.1432,142800.0],["2020-03-06",16.6014,16.9231,16.3813,16.8723,176400.0],["2020-03-09",15.6024,15.6701,14.8744,14.9251,164100.0],["2020-03-10",15.3992,15.831,14.8151,14.9929,299600.0],["2020-03-11",14.6881,15.1791,14.0362,14.1294,246100.0],["2020-03-12",13.3251,13.5114,12.2754,12.2838,416000.0],["2020-03-13",13.0457,13.6553,12.3092,12.9526,294700.0],["2020-03-16",11.6066,11.6743,10.5822,10.8192,192700.0],["2020-03-17",10.9462,11.1071,9.9981,10.8785,311700.0],["2020-03-18",10.4552,10.4552,7.7885,8.1187,496700.0],["2020-03-19",8.0509,9.3123,7.5007,9.1007,653300.0],["2020-03-20",9.16,9.6848,9.033,9.1176,401900.0],["2020-03-23",9.0499,9.6256,8.4234,9.5155,247900.0],["2020-03-24",9.8711,10.887,9.634,10.8616,305400.0],["2020-03-25",10.997,11.0563,10.3875,10.8277,284900.0],["2020-03-26",10.9462,11.8267,10.8531,11.8267,278700.0],["2020-03-27",11.4711,11.5812,11.1071,11.3018,194000.0],["2020-03-30",11.3441,11.488,10.8616,11.4119,182100.0],["2020-03-31",11.3103,11.6743,10.997,11.378,191000.0],["2020-04-01",10.7431,10.9208,10.3621,10.506,263200.0],["2020-04-02",10.1081,10.9124,10.1081,10.7007,144300.0],["2020-04-03",10.5145,10.7007,9.6848,9.7864,96700.0],["2020-04-06",10.2182,10.87,10.0827,10.3452,194300.0],["2020-04-07",10.76,11.4711,10.76,11.1325,222700.0],["2020-04-08",11.3949,11.9621,11.0817,11.9367,182900.0],["2020-04-09",12.3854,13.1981,12.2161,13.0796,269200.0],["2020-04-13",12.8172,12.9103,11.8944,12.0299,153400.0],["2020-04-14",11.9367,12.4193,11.3949,11.7336,172200.0],["2020-04-15",10.8023,11.3526,10.76,11.1071,158700.0],["2020-04-16",11.0732,11.0732,10.1759,10.5483,149500.0],["2020-04-17",11.0563,11.5558,11.0563,11.505,118800.0],["2020-04-20",11.2171,11.6828,11.0394,11.3949,96600.0],["2020-04-21",10.8785,11.4034,10.8531,11.1748,110000.0],["2020-04-22",11.5134,12.0299,11.1748,11.3441,101200.0],["2020-04-23",11.3865,11.9452,11.3865,11.5981,92500.0],["2020-04-24",11.7174,11.7515,11.351,11.5299,195500.0],["2020-04-27",11.743,12.6463,11.6066,12.4844,207300.0],["2020-04-28",13.0468,13.1405,12.3821,12.7144,126400.0],["2020-04-29",13.1746,14.1631,12.8252,13.916,147000.0],["2020-04-30",13.2769,13.8478,12.3565,12.7315,151500.0],["2020-05-01",12.4162,12.5014,11.5299,12.1776,170000.0],["2020-05-04",12.2543,12.2543,11.6748,11.8623,146600.0],["2020-05-05",12.1605,12.6037,12.0412,12.1009,216700.0],["2020-05-06",12.135,12.135,11.4191,11.5725,139900.0],["2020-05-07",11.6748,12.2543,11.5811,11.6833,108500.0],["2020-05-08",12.0497,12.6633,12.0157,12.5611,127100.0],["2020-05-11",12.2372,12.2458,11.5555,11.6663,146100.0],["2020-05-12",11.6492,11.743,10.8738,10.8823,114700.0],["2020-05-13",10.6863,10.8482,9.979,10.1494,273200.0],["2020-05-14",9.8256,10.0216,9.212,9.9704,271800.0],["2020-05-15",9.9449,9.9449,9.6381,9.783,143600.0],["2020-05-18",10.371,11.5725,10.371,11.4617,236000.0],["2020-05-19",11.3084,11.4106,10.7289,10.7289,111500.0],["2020-05-20",11.0697,11.5811,11.0527,11.5384,136400.0],["2020-05-21",11.5129,11.7685,11.4617,11.5044,80500.0],["2020-05-22",11.564,11.6237,11.3254,11.547,80000.0],["2020-05-26",12.2287,12.936,12.2287,12.7656,172800.0],["2020-05-27",12.9104,13.7541,12.8764,13.6518,322500.0],["2020-05-28",13.9501,14.0438,12.6974,12.8082,135800.0],["2020-05-29",12.5696,12.7571,12.2969,12.4929,113400.0],["2020-06-01",12.5951,12.8252,12.3906,12.4077,130800.0],["2020-06-02",12.5951,12.6974,12.348,12.4332,80100.0],["2020-06-03",12.8593,13.2598,12.8593,12.9445,176200.0],["2020-06-04",12.8338,13.3621,12.7826,13.3536,100800.0],["2020-06-05",14.0609,15.0153,14.0609,14.4018,348500.0],["2020-06-08",14.9557,15.1858,14.4955,15.1261,314000.0],["2020-06-09",14.7597,15.2454,14.4103,14.9983,145800.0],["2020-06-10",14.8364,14.8364,13.5751,13.5837,134100.0],["2020-06-11",12.8252,12.8252,11.9816,12.1435,153900.0],["2020-06-12",12.919,12.9531,12.1264,12.6292,248700.0],["2020-06-15",11.9986,12.9616,11.9986,12.8849,133200.0],["2020-06-16",13.5666,14.0779,12.9531,13.2769,214000.0],["2020-06-17",13.3195,13.5325,12.4844,12.5696,127200.0],["2020-06-18",12.3736,12.8764,12.3736,12.6292,115700.0],["2020-06-19",12.7997,12.8849,12.2884,12.6548,333500.0],["2020-06-22",12.4929,12.8849,12.3395,12.8338,165700.0],["2020-06-23",13.1235,13.311,12.544,12.6633,186400.0],["2020-06-24",12.3736,12.8934,12.1264,12.5866,442900.0],["2020-06-25",12.4758,13.0042,12.4588,12.9019,191400.0],["2020-06-26",12.6207,12.6207,12.1264,12.3736,754900.0],["2020-06-29",12.6463,13.4132,12.5781,13.2939,217400.0],["2020-06-30",13.1661,13.7967,13.1661,13.7371,170500.0],["2020-07-01",13.6774,13.6774,12.5525,12.723,180200.0],["2020-07-02",13.1576,13.4985,12.6804,12.7741,248300.0],["2020-07-06",13.2087,13.3451,12.3224,12.5951,193600.0],["2020-07-07",12.348,12.348,12.1009,12.1094,193700.0],["2020-07-08",12.0498,12.2031,11.5299,11.8623,257500.0],["2020-07-09",11.8367,11.8367,11.1805,11.2572,232500.0],["2020-07-10",11.2317,11.8367,11.2061,11.8197,174900.0],["2020-07-13",12.0327,12.2031,11.3595,11.9475,235800.0],["2020-07-14",11.956,11.956,11.5384,11.6322,153500.0],["2020-07-15",12.0668,12.6889,11.9304,12.5525,373100.0],["2020-07-16",12.4247,12.5525,12.0668,12.2798,145700.0],["2020-07-17",12.1946,12.7826,11.8026,11.8708,178700.0],["2020-07-20",11.7685,11.8026,11.2828,11.3339,149400.0],["2020-07-21",11.564,12.2543,11.564,12.1605,117600.0],["2020-07-22",11.9901,12.1264,11.8197,11.9475,112300.0],["2020-07-23",11.8878,12.3395,11.8623,12.1179,89800.0],["2020-07-24",12.1264,12.1776,11.9049,11.9304,58200.0],["2020-07-27",11.8538,11.8538,11.4532,11.5129,95600.0],["2020-07-28",11.4106,11.743,11.4106,11.5384,100300.0],["2020-07-29",11.5214,11.9816,11.4618,11.956,81800.0],["2020-07-30",11.9816,12.4332,11.5725,12.0924,155500.0],["2020-07-31",12.0412,12.0838,11.5299,11.7515,131200.0],["2020-08-03",11.7771,11.8026,11.4873,11.6663,103400.0],["2020-08-04",11.6918,11.8623,11.4873,11.8367,123100.0],["2020-08-05",11.9986,12.1179,11.76,12.0924,69800.0],["2020-08-06",12.0497,12.2031,11.8623,12.1179,86000.0],["2020-08-07",11.9986,12.723,11.9304,12.6122,136700.0],["2020-08-10",12.8167,13.3195,12.8167,12.9957,111400.0],["2020-08-11",13.2854,13.6178,13.2343,13.328,84900.0],["2020-08-12",13.6348,13.7371,12.936,13.1661,81700.0],["2020-08-13",12.9871,13.5581,12.8593,12.9616,72100.0],["2020-08-14",12.7987,13.2702,12.773,13.1759,75600.0],["2020-08-17",13.0987,13.3131,12.9873,13.1245,97200.0],["2020-08-18",13.1159,13.1159,12.653,12.713,110500.0],["2020-08-19",12.7387,12.9273,12.593,12.653,70700.0],["2020-08-20",12.4301,12.5072,12.3272,12.4472,81100.0],["2020-08-21",12.2758,12.4987,12.2243,12.4301,123200.0],["2020-08-24",12.5072,13.0473,12.3872,12.953,74000.0],["2020-08-25",13.1159,13.133,12.8673,13.0987,52500.0],["2020-08-26",13.0302,13.0302,12.6615,12.6958,63100.0],["2020-08-27",12.7558,13.1416,12.7558,13.0044,48700.0],["2020-08-28",13.1759,13.1759,12.953,13.1416,70900.0],["2020-08-31",13.0387,13.1502,12.9101,12.9616,154400.0],["2020-09-01",12.9959,13.2016,12.7987,13.193,121600.0],["2020-09-02",13.1245,13.2445,12.9702,13.0902,132400.0],["2020-09-03",13.1845,13.5274,13.0987,13.3302,106500.0],["2020-09-04",13.6731,13.7588,13.3645,13.5102,89400.0],["2020-09-08",13.3731,13.3731,13.0044,13.1416,88500.0],["2020-09-09",13.2616,13.3559,12.9444,12.9959,92300.0],["2020-09-10",13.0473,13.1159,12.6101,12.7387,73200.0],["2020-09-11",12.7816,12.8587,12.5072,12.6444,67400.0],["2020-09-14",12.713,13.013,12.6273,12.9016,110300.0],["2020-09-15",12.9101,12.9273,12.533,12.5672,51900.0],["2020-09-16",12.5672,13.0216,12.4301,12.8073,178800.0],["2020-09-17",12.6101,12.9616,12.6101,12.9187,105100.0],["2020-09-18",13.0302,13.0302,12.5072,12.5758,283000.0],["2020-09-21",12.2158,12.3958,11.8043,12.13,228600.0],["2020-09-22",12.0958,12.3015,11.8557,12.0872,261800.0],["2020-09-23",12.2329,12.4729,11.7614,11.8643,199400.0],["2020-09-24",11.9329,12.3015,11.8729,12.0872,151300.0],["2020-09-25",11.9157,12.0872,11.7614,11.8386,152500.0],["2020-09-28",11.8986,12.4815,11.7786,12.3186,132600.0],["2020-09-29",12.2415,12.2415,11.9843,12.2158,106300.0],["2020-09-30",12.2844,12.4815,11.9586,12.0615,122600.0],["2020-10-01",12.0186,12.3529,11.9757,12.3444,98000.0],["2020-10-02",12.1043,12.7644,12.1043,12.7215,74800.0],["2020-10-05",12.8587,13.0987,12.8073,13.0473,114100.0],["2020-10-06",13.253,13.4331,12.8587,12.8673,152200.0],["2020-10-07",13.1073,13.4502,13.013,13.3902,144800.0],["2020-10-08",13.5788,13.8874,13.4073,13.836,117600.0],["2020-10-09",13.9817,13.9817,13.5874,13.6388,77900.0],["2020-10-12",13.6131,13.8874,13.5445,13.8103,55200.0],["2020-10-13",13.716,13.716,13.1159,13.2445,55600.0],["2020-10-14",13.2102,13.7588,12.8844,12.893,96500.0],["2020-10-15",12.6615,13.3816,12.533,13.3816,77600.0],["2020-10-16",13.3216,13.4588,13.1073,13.3816,55600.0],["2020-10-19",13.4245,13.6645,13.3216,13.3731,49800.0],["2020-10-20",13.5617,13.716,13.3902,13.5102,85000.0],["2020-10-21",13.4588,13.8874,13.3302,13.5959,49500.0],["2020-10-22",13.6474,14.316,13.193,14.2732,116800.0],["2020-10-23",14.3846,14.5989,14.0674,14.136,99300.0],["2020-10-26",14.0417,14.1789,13.8103,14.1617,93700.0],["2020-10-27",14.0589,14.1789,13.0559,13.2188,114600.0],["2020-10-28",12.8501,13.1159,12.653,12.8587,81300.0],["2020-10-29",12.9016,13.2873,12.773,13.133,66200.0],["2020-10-30",13.0044,13.4845,13.0044,13.2273,112100.0],["2020-11-02",13.4674,13.9217,13.3388,13.8188,132100.0],["2020-11-03",14.1789,14.2732,13.9045,14.0074,123300.0],["2020-11-04",13.6559,13.6559,12.5158,12.593,272700.0],["2020-11-05",12.533,13.3559,12.533,13.2188,85800.0],["2020-11-06",13.2188,13.5702,12.6958,12.7473,76100.0],["2020-11-09",13.8017,15.4905,13.776,15.0361,189200.0],["2020-11-10",15.3104,15.7819,15.1733,15.7391,139100.0],["2020-11-11",15.7819,15.7819,14.6846,14.8475,219300.0],["2020-11-12",14.6075,14.8218,14.256,14.5046,152800.0],["2020-11-13",14.7373,15.0907,14.677,14.9614,120700.0],["2020-11-16",15.5647,15.8922,15.1682,15.3923,215600.0],["2020-11-17",15.1424,15.2975,14.7976,15.2975,125100.0],["2020-11-18",15.4182,15.5388,15.0045,15.0131,100000.0],["2020-11-19",14.9442,15.1941,14.6167,15.1769,111800.0],["2020-11-20",14.8838,15.2975,14.8838,15.2113,140800.0],["2020-11-23",15.4009,15.5819,15.3147,15.4268,99600.0],["2020-11-24",15.9439,16.7885,15.7888,16.5385,176000.0],["2020-11-25",16.3145,16.4007,15.8405,16.2886,110000.0],["2020-11-27",16.1938,16.2628,15.625,15.8836,65300.0],["2020-11-30",15.7543,16.0301,15.1682,15.2803,138600.0],["2020-12-01",15.7888,15.9611,15.3665,15.5561,124500.0],["2020-12-02",15.4613,15.9353,15.4613,15.806,86500.0],["2020-12-03",15.8663,16.2628,15.3837,16.0645,99900.0],["2020-12-04",16.2628,16.7454,16.1507,16.7281,120900.0],["2020-12-07",16.8057,16.9177,16.4351,16.9005,104100.0],["2020-12-08",16.7626,17.2022,16.5903,17.0729,120600.0],["2020-12-09",17.3228,17.409,17.1504,17.3228,164900.0],["2020-12-10",17.1935,17.4693,17.1504,17.4435,147000.0],["2020-12-11",17.3228,17.6158,17.2366,17.4693,135100.0],["2020-12-14",18.0468,18.0468,17.3745,17.4176,84700.0],["2020-12-15",17.4693,18.0295,17.4435,17.9778,91600.0],["2020-12-16",18.1243,18.1674,17.7623,17.9778,117000.0],["2020-12-17",17.8658,18.4001,17.7623,17.9002,141300.0],["2020-12-18",17.9692,18.0985,17.2625,17.3142,411900.0],["2020-12-21",17.1935,17.3142,16.461,16.8402,130500.0],["2020-12-22",16.8747,16.8747,16.2111,16.28,83400.0],["2020-12-23",16.3403,16.8833,16.2972,16.8574,62400.0],["2020-12-24",16.8574,16.9264,16.5558,16.8747,31000.0],["2020-12-28",17.0815,17.3228,16.7712,17.0901,70100.0],["2020-12-29",17.0643,17.1763,16.6937,16.823,89100.0],["2020-12-30",16.6075,17.2194,16.6075,17.0901,73600.0],["2020-12-31",17.047,17.1763,16.7971,17.0556,78300.0],["2021-01-04",17.228,17.3314,16.5903,16.9178,99000.0],["2021-01-05",16.8316,17.4521,16.8316,17.1591,108500.0],["2021-01-06",17.6503,18.6242,17.4349,18.3225,396700.0],["2021-01-07",18.4863,18.9603,18.3829,18.7879,124400.0],["2021-01-08",18.7276,18.9344,17.6589,17.9692,88200.0],["2021-01-11",17.6245,18.3225,17.6245,18.1846,65300.0],["2021-01-12",18.3742,18.7276,17.4262,18.5294,68900.0],["2021-01-13",18.2536,18.7017,17.8141,18.5035,129700.0],["2021-01-14",18.7017,19.1844,18.5294,19.0637,116000.0],["2021-01-15",18.8569,19.1068,18.6587,18.8052,77700.0],["2021-01-19",19.0551,19.1154,18.5208,18.7707,94100.0],["2021-01-20",18.6587,18.8052,18.426,18.7104,57900.0],["2021-01-21",18.7104,18.7448,18.0726,18.2191,65100.0],["2021-01-22",17.9175,18.6242,17.8658,18.5725,96400.0],["2021-01-25",18.719,18.719,17.7365,18.2967,60600.0],["2021-01-26",18.3312,18.4863,18.0037,18.1329,94600.0],["2021-01-27",17.5383,17.9002,16.8057,17.0556,125600.0],["2021-01-28",18.1243,18.8827,17.4952,18.5552,156800.0],["2021-01-29",18.831,18.831,18.1157,18.3139,993600.0],["2021-02-01",18.5897,18.9517,18.0554,18.8138,123200.0],["2021-02-02",19.1327,19.5032,18.8569,19.4343,116100.0],["2021-02-03",19.2792,19.5205,18.9517,19.2619,105300.0],["2021-02-04",19.3998,20.2186,19.3998,20.1324,111500.0],["2021-02-05",20.322,20.322,19.8652,20.0031,99900.0],["2021-02-08",20.0893,20.2961,19.9428,20.1324,309600.0],["2021-02-09",20.0376,20.3134,20.0203,20.1151,129400.0],["2021-02-10",20.0548,20.4168,19.9686,20.0031,114000.0],["2021-02-11",19.8301,20.2021,19.3975,19.5359,136500.0],["2021-02-12",19.458,19.7262,19.2764,19.5705,75600.0],["2021-02-16",19.7695,19.8647,19.5792,19.7089,86900.0],["2021-02-17",19.5446,19.8474,19.5013,19.6484,93900.0],["2021-02-18",19.9945,19.9945,19.3715,19.458,72800.0],["2021-02-19",19.5619,19.9339,19.5619,19.9166,65100.0],["2021-02-22",19.7782,20.7039,19.7782,20.6087,114100.0],["2021-02-23",20.6606,21.2403,20.4011,20.652,87400.0],["2021-02-24",20.825,21.3441,20.6866,21.2922,128400.0],["2021-02-25",21.4307,21.7335,20.4443,20.479,114300.0],["2021-02-26",20.4617,20.6693,20.0291,20.0983,131400.0],["2021-03-01",20.8856,21.8286,19.7609,20.9894,103600.0],["2021-03-02",20.6606,21.4653,20.6606,21.0413,120600.0],["2021-03-03",21.1192,22.2959,21.1192,21.6902,124100.0],["2021-03-04",21.6643,22.0536,21.223,21.6037,148000.0],["2021-03-05",22.1401,22.6592,21.8027,22.3478,214700.0],["2021-03-08",22.4689,23.559,22.4689,23.4033,156600.0],["2021-03-09",23.36,23.6542,22.4948,23.1697,116500.0],["2021-03-10",23.1437,23.6542,22.7717,23.4033,231300.0],["2021-03-11",23.386,23.6975,23.0745,23.4812,231800.0],["2021-03-12",23.5936,24.4329,23.1783,23.36,218300.0],["2021-03-15",23.2995,23.2995,22.6073,22.988,108400.0],["2021-03-16",22.7198,22.7198,22.1142,22.4429,84900.0],["2021-03-17",22.59,22.9966,22.2007,22.7025,88500.0],["2021-03-18",22.9274,23.6023,22.6073,22.6333,137600.0],["2021-03-19",22.4775,22.9274,21.7421,22.8842,669000.0],["2021-03-22",22.6333,22.789,22.0449,22.417,222300.0],["2021-03-23",22.1574,22.5208,21.7767,21.8373,244000.0],["2021-03-24",22.1747,22.8496,21.621,21.6643,148000.0],["2021-03-25",21.5431,22.6506,21.0327,22.3997,158500.0],["2021-03-26",22.5987,22.8842,22.2612,22.4083,149400.0],["2021-03-29",22.4083,22.6679,21.3009,21.7075,155800.0],["2021-03-30",21.9325,22.6852,21.8546,22.2353,66700.0],["2021-03-31",22.1401,22.6679,21.6643,21.9325,97200.0],["2021-04-01",21.8546,22.2612,21.5604,22.1488,103700.0],["2021-04-05",22.5987,22.6506,21.4912,22.0449,89400.0],["2021-04-06",22.0449,22.2699,21.6297,21.7421,113200.0],["2021-04-07",21.82,22.0622,21.1625,21.3441,148900.0],["2021-04-08",21.249,21.8373,20.6866,21.7162,93700.0],["2021-04-09",21.3788,22.4689,21.3788,22.2093,200600.0],["2021-04-12",22.3132,22.6419,22.2353,22.4429,60700.0],["2021-04-13",22.3305,22.5381,21.7767,21.794,55800.0],["2021-04-14",21.7162,22.4083,21.5085,22.2007,79500.0],["2021-04-15",22.2526,22.2872,21.7075,22.2439,69300.0],["2021-04-16",22.5641,22.6246,22.1401,22.5121,100500.0],["2021-04-19",22.3651,22.7025,22.1228,22.4602,107700.0],["2021-04-20",22.2959,22.5641,21.5258,21.8373,96300.0],["2021-04-21",21.846,22.4948,21.8027,22.4602,126900.0],["2021-04-22",22.2699,22.7111,21.9844,22.59,143200.0],["2021-04-23",22.7025,23.7148,22.7025,23.4725,163600.0],["2021-04-26",23.6282,24.0435,23.2389,23.3081,166200.0],["2021-04-27",23.2389,23.4985,23.1437,23.4898,92100.0],["2021-04-28",23.4639,23.5763,23.0572,23.3254,318400.0],["2021-04-29",24.2252,24.2252,23.1178,23.2822,91300.0],["2021-04-30",23.5331,23.8272,23.2216,23.4898,203700.0],["2021-05-03",23.7926,24.2944,23.5417,24.1387,227100.0],["2021-05-04",24.0695,24.3723,23.6023,24.2685,143300.0],["2021-05-05",24.5107,24.5107,24.0003,24.2166,185700.0],["2021-05-06",24.2166,24.329,23.8964,24.2685,115000.0],["2021-05-07",24.0522,24.4588,23.9224,24.3031,138200.0],["2021-05-10",24.2685,24.5972,23.8359,23.9224,213800.0],["2021-05-11",23.585,24.0089,23.4379,23.6023,85000.0],["2021-05-12",23.7667,24.1387,23.014,23.1351,130400.0],["2021-05-13",23.1178,24.1041,22.4343,24.0349,79700.0],["2021-05-14",24.2781,24.4171,23.8351,24.3563,125000.0],["2021-05-17",24.3215,24.556,24.0436,24.4171,124500.0],["2021-05-18",24.3736,24.4171,23.9306,23.9306,72200.0],["2021-05-19",23.644,24.0436,23.1141,24.0262,251300.0],["2021-05-20",23.922,24.1131,23.4616,24.0522,123800.0],["2021-05-21",24.3476,24.6082,24.0522,24.3823,165100.0],["2021-05-24",24.5908,24.5908,24.0349,24.0957,70400.0],["2021-05-25",24.1999,24.1999,23.1054,23.1054,75700.0],["2021-05-26",23.1054,23.6787,23.1054,23.5832,145100.0],["2021-05-27",23.9133,24.3823,23.8003,23.922,76600.0],["2021-05-28",23.922,24.1131,23.505,24.0522,120100.0],["2021-06-01",24.365,24.4258,23.4616,24.3563,184200.0],["2021-06-02",24.6342,24.7558,24.1565,24.2086,280800.0],["2021-06-03",24.2781,24.5995,24.0436,24.5213,134300.0],["2021-06-04",24.4866,24.7298,24.2086,24.4779,146100.0],["2021-06-07",24.4866,24.6777,24.2694,24.6777,265000.0],["2021-06-08",24.5387,24.9469,24.2173,24.7558,140100.0],["2021-06-09",24.4258,24.6169,24.365,24.5474,126500.0],["2021-06-10",24.6516,24.7906,23.6614,23.67,192700.0],["2021-06-11",23.8351,23.9914,23.6527,23.8525,115900.0],["2021-06-14",23.8872,24.0957,23.4442,23.6006,88200.0],["2021-06-15",23.5919,24.6342,23.4963,23.8698,95900.0],["2021-06-16",23.6266,24.3736,23.4703,24.2694,142500.0],["2021-06-17",24.4431,24.4431,23.4703,23.6266,176700.0],["2021-06-18",23.0273,23.3226,22.315,22.5322,491000.0],["2021-06-21",22.8362,23.6092,22.2194,23.3313,196000.0],["2021-06-22",23.2879,23.3834,22.7319,23.1923,113100.0],["2021-06-23",23.2444,23.4442,23.0446,23.1836,84700.0],["2021-06-24",23.2357,23.6527,22.9752,23.5571,190900.0],["2021-06-25",23.6527,23.9567,23.4268,23.6874,430600.0],["2021-06-28",23.5745,23.5745,22.8188,22.9838,122900.0],["2021-06-29",22.9925,23.2618,22.6624,22.6624,188100.0],["2021-06-30",22.4627,22.9752,22.4627,22.7319,177000.0],["2021-07-01",22.9491,22.9578,22.5582,22.8449,149300.0],["2021-07-02",22.7754,22.7841,22.3237,22.3411,96600.0],["2021-07-06",22.3584,22.3584,21.5332,21.8112,83700.0],["2021-07-07",21.5854,22.0805,21.4898,21.7678,135500.0],["2021-07-08",21.2032,22.3584,21.1945,21.5072,103400.0],["2021-07-09",22.037,22.3758,21.872,22.3758,102800.0],["2021-07-12",23.1749,23.1749,21.872,22.4974,80200.0],["2021-07-13",22.4279,22.6711,22.0978,22.3584,130100.0],["2021-07-14",22.3671,22.8796,21.9675,22.1586,139000.0],["2021-07-15",21.9589,22.5582,21.9067,22.4974,82700.0],["2021-07-16",22.7406,22.7406,21.8199,21.8459,84900.0],["2021-07-19",21.5159,21.6635,20.9947,21.2292,239900.0],["2021-07-20",21.1423,22.4453,21.1423,21.9328,179200.0],["2021-07-21",22.176,22.4279,22.1326,22.2108,50000.0],["2021-07-22",22.3063,22.3063,21.429,21.4985,53100.0],["2021-07-23",21.594,21.8025,21.4203,21.7678,50400.0],["2021-07-26",21.7851,22.1326,21.707,21.8546,48800.0],["2021-07-27",21.8459,21.9675,21.594,21.8546,71800.0],["2021-07-28",21.872,22.5843,21.6722,22.4019,100300.0],["2021-07-29",22.454,23.201,22.3671,22.9491,95200.0],["2021-07-30",23.4529,23.6874,22.758,22.8449,111100.0],["2021-08-02",22.8709,23.4876,22.5756,22.6277,98300.0],["2021-08-03",22.6364,23.0446,22.3237,22.9317,95600.0],["2021-08-04",22.6103,23.1923,22.6103,22.758,100500.0],["2021-08-05",22.9143,23.3487,22.8275,23.3313,165000.0],["2021-08-06",23.7135,24.2868,23.5484,24.1217,120700.0],["2021-08-09",24.087,24.7645,23.9306,24.6429,193000.0],["2021-08-10",23.9393,25.277,23.9393,25.1901,179900.0],["2021-08-11",25.3204,25.5897,25.1815,25.5897,124600.0],["2021-08-12",25.6245,25.8416,25.0077,25.5202,144400.0],["2021-08-13",25.5028,25.59,25.2325,25.2674,150400.0],["2021-08-16",25.1104,25.2848,24.7704,25.0581,82600.0],["2021-08-17",24.8402,25.0668,24.5786,24.9535,128400.0],["2021-08-18",24.8663,25.59,24.7094,25.2412,144400.0],["2021-08-19",25.0668,25.2238,24.6571,24.8925,247800.0],["2021-08-20",25.0145,25.6336,24.6309,25.5813,164500.0],["2021-08-23",25.7731,25.9475,25.1192,25.433,243500.0],["2021-08-24",25.4069,25.6684,25.1889,25.3284,200100.0],["2021-08-25",25.2848,25.5551,24.9797,24.9971,108600.0],["2021-08-26",25.1017,25.1192,24.6135,24.6396,90300.0],["2021-08-27",24.6483,25.6859,24.6483,25.6684,105200.0],["2021-08-30",25.7992,25.7992,24.8227,24.9099,86500.0],["2021-08-31",24.9884,25.2325,24.7268,24.9448,114000.0],["2021-09-01",24.753,25.1627,24.5263,24.9448,87200.0],["2021-09-02",25.0668,25.5813,24.9186,25.3284,107900.0],["2021-09-03",25.3458,25.59,25.0407,25.2063,52800.0],["2021-09-07",25.3023,25.5551,25.0407,25.1628,78100.0],["2021-09-08",25.0145,25.1366,24.8489,25.093,95900.0],["2021-09-09",25.0494,25.2848,24.6919,25.0494,90500.0],["2021-09-10",25.2674,25.2674,24.7181,24.7268,82100.0],["2021-09-13",24.7878,25.1192,24.6571,25.0756,76700.0],["2021-09-14",25.154,25.154,24.4827,24.5873,146300.0],["2021-09-15",24.6135,25.0494,24.5611,24.9535,103500.0],["2021-09-16",24.9012,25.1453,24.814,24.8489,129500.0],["2021-09-17",24.8925,25.1279,24.7617,24.9884,398600.0],["2021-09-20",24.4129,25.0843,23.977,24.9884,158100.0],["2021-09-21",24.7966,25.1889,24.7268,24.8576,105600.0],["2021-09-22",25.0756,25.3807,24.9448,25.1366,93700.0],["2021-09-23",25.3546,25.9649,25.2848,25.7382,134000.0],["2021-09-24",25.7033,26.1131,25.6074,25.651,95400.0],["2021-09-27",25.7382,26.5491,25.7382,26.2439,296000.0],["2021-09-28",26.27,26.5316,25.8515,26.0695,374500.0],["2021-09-29",26.1916,26.8106,25.991,26.7322,210900.0],["2021-09-30",26.9763,27.0024,26.1567,26.1654,90700.0],["2021-10-01",26.2265,26.8455,26.148,26.6886,103100.0],["2021-10-04",26.706,27.046,26.5665,27.0199,68900.0],["2021-10-05",27.2989,27.604,26.7932,27.5517,107400.0],["2021-10-06",27.4907,27.6738,27.2204,27.604,134300.0],["2021-10-07",27.9005,28.1359,27.7959,28.0749,121200.0],["2021-10-08",28.1097,28.4846,27.9964,28.319,184700.0],["2021-10-11",28.4759,28.5718,27.8569,27.8569,76700.0],["2021-10-12",27.822,27.9441,27.482,27.822,57800.0],["2021-10-13",27.7871,27.9092,27.0199,27.5953,58300.0],["2021-10-14",27.9005,27.9005,27.4907,27.8743,61000.0],["2021-10-15",28.3713,28.3713,28.0661,28.1272,128000.0],["2021-10-18",28.1097,28.4236,28.0226,28.2318,123800.0],["2021-10-19",28.3016,28.3016,27.8482,28.1882,82200.0],["2021-10-20",28.2231,28.4498,28.1097,28.3451,170200.0],["2021-10-21",28.3451,28.4236,28.1969,28.2492,69300.0],["2021-10-22",28.2318,28.4236,27.8743,28.3713,193100.0],["2021-10-25",28.5282,28.7462,28.2405,28.659,99400.0],["2021-10-26",28.6329,28.7375,28.3277,28.4846,77400.0],["2021-10-27",28.3626,28.4847,27.5692,27.5866,122500.0],["2021-10-28",30.708,30.708,27.9092,28.938,192200.0],["2021-10-29",29.1037,30.0715,29.1037,29.4089,162500.0],["2021-11-01",29.6181,30.272,29.2258,30.1238,152100.0],["2021-11-02",30.0802,30.2023,29.3827,29.6268,173100.0],["2021-11-03",29.496,30.4813,29.496,30.2807,131300.0],["2021-11-04",30.15,30.3156,29.4089,29.9146,110800.0],["2021-11-05",30.2284,30.6731,30.1761,30.4638,103600.0],["2021-11-08",30.5249,30.6905,30.1674,30.3767,97300.0],["2021-11-09",30.1674,30.5162,29.7925,30.2895,96100.0],["2021-11-10",30.1761,30.5162,29.4263,30.2895,106800.0],["2021-11-11",30.3243,30.6905,30.1151,30.49,94800.0],["2021-11-12",30.6738,31.0501,30.28,30.4812,261100.0],["2021-11-15",30.4725,30.8488,30.3587,30.805,138400.0],["2021-11-16",30.7175,30.7788,30.4287,30.5425,133000.0],["2021-11-17",30.3412,30.3762,29.7899,30.0349,75000.0],["2021-11-18",29.9387,30.1925,29.6411,29.8336,92500.0],["2021-11-19",29.5273,29.9999,29.116,29.9737,90600.0],["2021-11-22",30.3587,31.0676,30.2975,30.315,127400.0],["2021-11-23",30.5338,30.9801,30.245,30.5338,89700.0],["2021-11-24",30.35,30.7525,29.9824,30.28,67700.0],["2021-11-26",29.2385,29.5273,28.4334,29.0198,107300.0],["2021-11-29",29.5448,29.5448,28.6522,28.7485,105600.0],["2021-11-30",28.2934,28.8185,28.0133,28.4422,137900.0],["2021-12-01",29.0548,29.5711,28.3459,28.4159,132800.0],["2021-12-02",28.6784,29.7199,28.6784,29.5361,93300.0],["2021-12-03",29.7811,29.7811,29.0548,29.1773,140100.0],["2021-12-06",29.5799,30.0437,29.3523,29.4836,160600.0],["2021-12-07",29.7024,29.7374,28.7572,28.976,102600.0],["2021-12-08",29.081,29.2998,28.2671,28.5034,117500.0],["2021-12-09",28.2759,28.4509,28.0308,28.2584,112500.0],["2021-12-10",28.4422,28.5559,27.7858,28.1446,78100.0],["2021-12-13",28.0396,28.3547,27.532,27.8908,161800.0],["2021-12-14",27.8908,28.3809,27.707,27.8646,148000.0],["2021-12-15",28.0659,28.4159,27.672,28.1446,402400.0],["2021-12-16",28.4684,28.9672,28.2759,28.3809,112900.0],["2021-12-17",28.6172,28.766,27.5933,28.0133,275600.0],["2021-12-20",27.707,27.707,26.9194,27.3745,111900.0],["2021-12-21",27.5408,28.3371,27.4883,27.8821,147900.0],["2021-12-22",27.8471,28.1971,27.4445,28.0921,105700.0],["2021-12-23",28.2671,28.4422,28.0133,28.1271,73400.0],["2021-12-27",28.2321,28.661,27.4445,28.6259,58600.0],["2021-12-28",28.5734,28.8535,28.1884,28.6872,54800.0],["2021-12-29",28.6435,28.8447,28.3547,28.6522,58100.0],["2021-12-30",28.7835,29.4573,28.4772,28.4772,126900.0],["2021-12-31",28.3809,28.6697,28.3459,28.6259,34800.0],["2022-01-03",28.7572,29.4573,28.3284,28.906,100600.0],["2022-01-04",29.1598,30.0874,29.1598,29.7636,137000.0],["2022-01-05",29.8249,30.3762,29.8249,29.8511,87300.0],["2022-01-06",30.1749,30.9888,30.0262,30.9363,68800.0],["2022-01-07",31.0238,31.1901,30.5688,31.1201,103200.0],["2022-01-10",31.2951,31.4702,30.5513,30.8225,109300.0],["2022-01-11",30.8226,31.0938,30.4812,31.0501,118600.0],["2022-01-12",31.0501,31.3564,30.7,31.1551,153400.0],["2022-01-13",31.1464,32.144,31.1464,31.9777,189500.0],["2022-01-14",31.5752,32.3803,29.046,32.3541,191800.0],["2022-01-18",32.2665,32.3803,31.829,31.9515,306000.0],["2022-01-19",32.0478,32.0478,31.0413,31.1989,290900.0],["2022-01-20",31.0938,31.7765,30.7963,30.8225,539800.0],["2022-01-21",30.5513,31.4877,30.2537,30.5688,432900.0],["2022-01-24",30.1749,30.8051,30.1049,30.595,210300.0],["2022-01-25",30.315,30.9188,29.7549,30.4375,178100.0],["2022-01-26",30.595,31.1464,29.8074,30.4375,146900.0],["2022-01-27",30.2712,31.4264,29.1335,29.7286,219400.0],["2022-01-28",29.7899,29.9562,28.5472,29.5186,201900.0],["2022-01-31",28.8535,29.4136,27.9433,28.0133,405300.0],["2022-02-01",27.7683,28.941,27.567,28.836,314500.0],["2022-02-02",28.9672,29.0285,28.5472,28.6347,123500.0],["2022-02-03",28.6785,29.081,28.3021,28.6259,223900.0],["2022-02-04",28.7572,29.1335,28.4509,28.941,72400.0],["2022-02-07",29.0023,29.0548,28.5647,28.7835,77600.0],["2022-02-08",28.9497,29.3436,28.5559,29.2736,158900.0],["2022-02-09",29.3523,29.3961,28.5734,28.661,100900.0],["2022-02-10",28.6697,29.2123,28.2059,28.5297,126100.0],["2022-02-11",28.4506,29.1799,28.3891,28.7054,93400.0],["2022-02-14",28.7054,28.8811,28.1958,28.3715,92500.0],["2022-02-15",28.5824,29.2414,28.5824,29.1974,127000.0],["2022-02-16",29.0305,29.6983,29.0305,29.6192,73100.0],["2022-02-17",29.3205,29.4259,28.8811,29.1711,108600.0],["2022-02-18",29.0481,29.8389,28.7142,29.7071,122600.0],["2022-02-22",29.584,30.0761,29.3732,29.5665,166500.0],["2022-02-23",29.8125,29.9004,29.3029,29.3205,88300.0],["2022-02-24",28.5209,28.7054,27.8268,28.4594,211100.0],["2022-02-25",28.6351,29.6192,28.6351,29.3556,114900.0],["2022-02-28",28.8723,29.0832,28.7142,28.9954,135300.0],["2022-03-01",28.9602,29.1447,27.8531,28.0816,304000.0],["2022-03-02",28.3276,29.2062,28.3276,28.7757,160100.0],["2022-03-03",28.9954,28.9954,28.433,28.7669,174100.0],["2022-03-04",28.3364,28.3452,27.8004,28.2924,275200.0],["2022-03-07",28.2046,28.2046,27.1853,27.2117,200600.0],["2022-03-08",27.4753,28.0904,27.2732,27.5807,182300.0],["2022-03-09",28.2309,28.5473,27.9761,28.4155,209800.0],["2022-03-10",28.064,28.6966,28.064,28.4945,180400.0],["2022-03-11",28.6,28.8811,28.4594,28.6527,202800.0],["2022-03-14",29.1535,29.5928,28.5209,29.1008,91500.0],["2022-03-15",29.3293,29.3293,28.4858,28.7845,121300.0],["2022-03-16",28.8108,29.5313,28.8108,29.4786,134800.0],["2022-03-17",29.4435,29.6543,28.9602,29.4962,189500.0],["2022-03-18",29.4698,29.4698,28.2924,28.5824,305300.0],["2022-03-21",28.8284,29.0305,28.4945,28.969,145600.0],["2022-03-22",29.1535,29.5665,28.9602,29.2062,156000.0],["2022-03-23",29.2062,29.2414,28.0991,28.1519,150700.0],["2022-03-24",28.4857,28.4857,28.0025,28.2749,143700.0],["2022-03-25",28.4155,28.9163,28.4155,28.8196,144800.0],["2022-03-28",28.7142,28.7142,28.1167,28.3803,101100.0],["2022-03-29",28.7581,28.9339,28.477,28.8372,118000.0],["2022-03-30",28.8196,28.9075,28.1167,28.1782,149600.0],["2022-03-31",28.1255,28.4506,28.064,28.1255,209600.0],["2022-04-01",28.2661,28.4682,27.7301,27.9761,316100.0],["2022-04-04",28.0376,28.2837,27.6862,27.9058,168700.0],["2022-04-05",27.7916,28.0025,27.5192,27.5895,151800.0],["2022-04-06",27.4577,27.9234,27.4489,27.4577,210900.0],["2022-04-07",27.651,27.8355,27.0799,27.2469,143800.0],["2022-04-08",27.2644,27.5895,27.1063,27.1854,150600.0],["2022-04-11",27.2293,27.9849,27.1063,27.8268,250100.0],["2022-04-12",27.8092,28.1079,27.3874,27.4402,154500.0],["2022-04-13",27.2908,27.6774,27.1502,27.4753,133100.0],["2022-04-14",27.5104,27.6422,26.9569,27.0184,273100.0],["2022-04-18",27.0799,27.5368,26.8427,27.036,149700.0],["2022-04-19",27.0887,27.6862,27.0887,27.5544,166300.0],["2022-04-20",27.572,28.0464,27.572,27.6598,202900.0],["2022-04-21",28.0289,28.2309,27.0008,27.0975,179100.0],["2022-04-22",27.0272,27.2644,26.3243,26.4385,265100.0],["2022-04-25",26.1573,26.3331,25.6301,26.0519,178700.0],["2022-04-26",25.9552,26.1925,25.0239,25.0766,172100.0],["2022-04-27",25.0327,25.2435,24.7339,24.9799,154300.0],["2022-04-28",25.7268,26.3155,24.4,25.2523,367500.0],["2022-04-29",25.3138,25.3753,24.3385,24.4791,210500.0],["2022-05-02",24.4,24.7515,23.7411,24.277,225500.0],["2022-05-03",24.2155,25.0414,24.0134,24.6724,219100.0],["2022-05-04",24.8833,25.5335,24.6109,25.4456,144800.0],["2022-05-05",25.1381,25.1381,24.3825,24.567,117900.0],["2022-05-06",24.5494,24.8833,24.0046,24.3385,96700.0],["2022-05-09",23.9871,24.5055,23.8553,24.4088,143700.0],["2022-05-10",24.5582,24.8481,23.908,24.2155,122000.0],["2022-05-11",24.2858,24.5933,23.9607,24.0134,103100.0],["2022-05-12",23.9959,24.4791,23.4247,23.9168,106900.0],["2022-05-13",24.0184,24.1686,23.4528,23.5412,156500.0],["2022-05-16",23.7356,23.7356,22.9757,23.1524,131800.0],["2022-05-17",23.5766,23.9477,23.5766,23.8505,104000.0],["2022-05-18",23.5589,23.8152,23.2849,23.3645,112200.0],["2022-05-19",23.1701,23.4263,22.905,22.9668,223400.0],["2022-05-20",23.2319,23.4705,22.684,22.9668,106100.0],["2022-05-23",23.2938,23.6208,22.9492,23.3291,99600.0],["2022-05-24",23.5412,23.5412,22.8078,23.2761,90500.0],["2022-05-25",23.2673,23.6561,23.011,23.3115,158200.0],["2022-05-26",23.5589,24.0891,23.1966,23.9742,211700.0],["2022-05-27",24.1421,24.2305,23.8593,24.1156,126500.0],["2022-05-31",23.824,24.4072,23.6826,24.3542,176000.0],["2022-06-01",24.5221,24.7077,23.8593,24.5133,229300.0],["2022-06-02",24.5309,24.9374,24.2393,24.9109,130300.0],["2022-06-03",24.8667,24.8667,24.363,24.4514,136500.0],["2022-06-06",24.5663,24.7165,24.4337,24.5398,148300.0],["2022-06-07",24.3012,24.4868,24.1421,24.2747,84800.0],["2022-06-08",24.0803,24.1333,23.7533,24.0184,111400.0],["2022-06-09",23.877,23.8858,23.1966,23.2673,149200.0],["2022-06-10",22.8608,23.3115,22.4985,22.578,286600.0],["2022-06-13",22.2157,22.7989,22.1362,22.3217,253600.0],["2022-06-14",22.3129,22.6134,22.145,22.4101,162000.0],["2022-06-15",22.5868,22.8696,22.4366,22.6487,134400.0],["2022-06-16",22.2952,22.3129,21.9594,22.092,167400.0],["2022-06-17",22.2599,22.5957,22.0566,22.3217,284000.0],["2022-06-21",22.631,22.9757,22.4455,22.4543,134600.0],["2022-06-22",22.2687,22.9403,22.2422,22.472,88000.0],["2022-06-23",22.3306,22.4366,21.8622,22.039,108100.0],["2022-06-24",22.0743,22.578,22.0743,22.2864,263400.0],["2022-06-27",22.4896,22.6487,22.198,22.4896,141800.0],["2022-06-28",22.5692,23.3733,22.0743,22.1715,141600.0],["2022-06-29",22.1273,22.2157,21.8357,21.8711,107400.0],["2022-06-30",21.5441,21.9241,21.3143,21.606,202300.0],["2022-07-01",21.4292,22.1892,21.4292,22.1185,297700.0],["2022-07-05",21.7208,22.039,21.6501,22.039,104300.0],["2022-07-06",21.8269,21.9859,21.5088,21.7208,102100.0],["2022-07-07",21.8711,22.145,21.5529,21.5883,104100.0],["2022-07-08",21.5883,22.0743,21.4469,21.9859,129900.0],["2022-07-11",21.7915,21.8976,21.5706,21.6236,56200.0],["2022-07-12",21.5618,21.7385,21.4381,21.4646,104100.0],["2022-07-13",21.3762,21.4822,21.0934,21.2878,87600.0],["2022-07-14",20.9609,21.1288,20.4837,20.8813,131100.0],["2022-07-15",21.2878,21.6148,21.1199,21.385,105700.0],["2022-07-18",21.4292,21.7915,21.1464,21.2702,133900.0],["2022-07-19",21.5794,21.9506,20.6781,21.8357,129700.0],["2022-07-20",21.7473,21.8622,21.5971,21.8004,100000.0],["2022-07-21",21.6236,21.8711,21.5176,21.8004,72800.0],["2022-07-22",21.8269,21.9594,21.4911,21.606,65100.0],["2022-07-25",21.7562,22.0125,21.7562,21.8622,75300.0],["2022-07-26",21.7915,22.092,21.6855,21.9064,61100.0],["2022-07-27",22.0036,22.3217,21.9506,22.2069,152400.0],["2022-07-28",22.4189,22.9668,21.8092,22.852,146100.0],["2022-07-29",22.905,23.444,22.905,23.3645,157600.0],["2022-08-01",23.2319,23.6119,22.9138,23.4528,219200.0],["2022-08-02",23.4794,24.0714,23.338,23.8947,260400.0],["2022-08-03",24.0272,24.2393,23.6561,24.1509,189600.0],["2022-08-04",24.1598,24.1598,23.5589,24.0449,157400.0],["2022-08-05",23.9565,24.2747,23.8593,24.0272,80200.0],["2022-08-08",24.0803,24.5044,23.9212,23.9919,113000.0],["2022-08-09",23.9124,24.0361,23.771,23.9389,120200.0],["2022-08-10",24.204,24.4956,24.1244,24.4337,72200.0],["2022-08-11",24.637,24.7519,24.3984,24.5486,63700.0],["2022-08-12",24.5531,25.1396,24.2776,25.1307,86000.0],["2022-08-15",24.873,25.2995,24.633,25.104,80400.0],["2022-08-16",25.0862,25.4861,24.7841,25.3617,84800.0],["2022-08-17",25.1307,25.184,24.4553,24.8818,62900.0],["2022-08-18",24.9441,24.9796,24.5797,24.9263,46900.0],["2022-08-19",24.8374,24.9441,24.2865,24.4731,87500.0],["2022-08-22",24.1532,24.1798,23.9488,24.0821,65000.0],["2022-08-23",24.2065,24.2065,23.7177,23.7266,71900.0],["2022-08-24",23.7711,23.9577,23.4956,23.6289,58900.0],["2022-08-25",23.6466,23.9399,23.5489,23.7799,62100.0],["2022-08-26",23.8688,23.8688,23.1846,23.229,52400.0],["2022-08-29",23.0068,23.0068,22.4292,22.447,98500.0],["2022-08-30",22.5714,23.229,22.3315,22.5981,70900.0],["2022-08-31",22.7758,22.9002,22.1893,22.2426,95900.0],["2022-09-01",22.3492,22.6514,21.9582,22.2515,147900.0],["2022-09-02",22.3137,22.527,21.745,21.8605,69200.0],["2022-09-06",22.0738,22.1004,21.3362,21.5228,87400.0],["2022-09-07",21.3451,21.8072,21.0785,21.7538,70600.0],["2022-09-08",21.5317,22.4025,21.3895,22.3137,94900.0],["2022-09-09",22.3403,22.6158,22.2604,22.4203,74700.0],["2022-09-12",22.4736,22.7225,22.367,22.6958,97200.0],["2022-09-13",22.367,22.4026,21.9138,22.1004,146000.0],["2022-09-14",22.136,22.287,21.8516,22.0027,169200.0],["2022-09-15",21.9405,22.5447,21.9405,22.3137,81300.0],["2022-09-16",22.1893,22.3937,21.8338,22.3226,327200.0],["2022-09-19",22.1982,22.7402,22.1982,22.6336,74300.0],["2022-09-20",22.3581,22.5625,22.2781,22.4825,45800.0],["2022-09-21",22.5625,22.9268,22.207,22.4292,80500.0],["2022-09-22",22.4736,22.4825,21.8249,21.9227,65000.0],["2022-09-23",21.7716,21.7716,21.1851,21.4073,75000.0],["2022-09-26",21.4073,21.6028,21.2207,21.2562,73000.0],["2022-09-27",21.3628,21.5317,20.8119,20.963,59300.0],["2022-09-28",21.0163,21.4162,20.9274,21.1762,76500.0],["2022-09-29",20.9807,21.354,20.4475,20.9096,100200.0],["2022-09-30",20.9452,20.9807,20.4831,20.492,139300.0],["2022-10-03",20.6519,21.0252,20.4564,21.0074,115400.0],["2022-10-04",21.1673,21.6739,21.1673,21.3984,132500.0],["2022-10-05",21.1673,21.3717,20.9718,21.2651,62400.0],["2022-10-06",21.1229,21.2562,20.6786,20.8208,59400.0],["2022-10-07",20.7675,20.8119,20.1365,20.1365,80400.0],["2022-10-10",20.1365,20.5098,20.1365,20.2521,62100.0],["2022-10-11",20.1365,20.5364,20.0832,20.3587,71700.0],["2022-10-12",20.3498,20.5275,20.2432,20.3587,57200.0],["2022-10-13",20.0388,21.6916,20.0388,21.6561,128700.0],["2022-10-14",21.7361,22.0826,21.1851,21.2562,92500.0],["2022-10-17",21.6117,21.9316,21.5406,21.9049,157600.0],["2022-10-18",22.2159,22.4203,21.4873,21.8249,87700.0],["2022-10-19",21.585,21.8161,21.2918,21.7005,95200.0],["2022-10-20",21.665,21.7094,20.7586,20.9096,77100.0],["2022-10-21",21.1318,21.5495,20.9096,21.4695,76800.0],["2022-10-24",21.4961,22.056,21.4961,22.0027,84600.0],["2022-10-25",22.0293,22.6247,21.9227,22.3848,77300.0],["2022-10-26",22.5803,22.598,21.9049,22.0738,102900.0],["2022-10-27",22.1537,22.1715,20.9896,21.0607,121200.0],["2022-10-28",21.4162,22.367,21.2918,22.1182,133700.0],["2022-10-31",22.136,22.4736,21.8072,22.2604,133800.0],["2022-11-01",22.287,22.4292,21.8871,21.9582,77000.0],["2022-11-02",21.8516,22.0915,21.3895,21.6206,99500.0],["2022-11-03",21.3717,21.6206,21.114,21.5406,69500.0],["2022-11-04",21.7183,21.9582,21.5761,21.9582,96600.0],["2022-11-07",21.7716,22.1271,21.5317,21.7361,135300.0],["2022-11-08",21.5495,21.5939,21.1762,21.4784,114500.0],["2022-11-09",21.3273,21.3984,21.0785,21.1496,117800.0],["2022-11-10",21.2435,22.3705,21.2345,22.3258,166800.0],["2022-11-11",22.3884,22.4957,22.0038,22.2453,104300.0],["2022-11-14",22.1022,22.4242,21.9501,22.138,170400.0],["2022-11-15",22.4689,22.9877,22.2453,22.9161,147800.0],["2022-11-16",22.9251,22.9609,22.4957,22.7283,192000.0],["2022-11-17",22.4868,22.7283,21.9948,22.1827,76100.0],["2022-11-18",22.6567,22.782,22.3437,22.5405,118200.0],["2022-11-21",22.5941,23.256,22.4152,23.2203,147600.0],["2022-11-22",23.3186,23.587,23.1755,23.4975,194900.0],["2022-11-23",23.4975,23.739,23.417,23.426,123800.0],["2022-11-25",23.5512,23.6585,23.3991,23.5959,45100.0],["2022-11-28",23.3634,23.5333,22.299,22.8714,107000.0],["2022-11-29",22.7641,23.1666,22.6746,22.9787,105200.0],["2022-11-30",22.9698,23.5959,22.5047,23.4707,185000.0],["2022-12-01",23.7301,23.748,23.0056,23.3276,102900.0],["2022-12-02",23.0682,23.5959,22.9877,23.5065,128200.0],["2022-12-05",23.4528,23.4528,22.7999,23.095,144600.0],["2022-12-06",23.0145,23.2292,22.5136,22.6388,149900.0],["2022-12-07",22.6657,22.9161,22.2542,22.299,91300.0],["2022-12-08",22.4152,22.5136,22.1022,22.2721,120600.0],["2022-12-09",22.2274,22.5047,21.9233,22.3168,96900.0],["2022-12-12",22.1916,22.3258,21.8875,22.1022,188500.0],["2022-12-13",22.5762,22.7999,22.0217,22.1827,182200.0],["2022-12-14",22.1111,22.2542,21.4761,21.6281,161900.0],["2022-12-15",21.3598,21.4403,20.841,21.0109,204500.0],["2022-12-16",20.841,21.1093,20.671,20.7515,391400.0],["2022-12-19",20.7515,21.1004,20.7158,21.0109,203900.0],["2022-12-20",20.9751,21.485,20.9304,21.2972,152600.0],["2022-12-21",21.485,21.7533,21.315,21.6102,139900.0],["2022-12-22",21.3419,21.7444,21.163,21.6818,148500.0],["2022-12-23",21.6371,21.9233,21.5565,21.7712,90900.0],["2022-12-27",21.7891,22.3258,21.5744,22.0396,162400.0],["2022-12-28",22.0485,22.3616,21.2882,21.3598,98000.0],["2022-12-29",21.5118,21.8607,21.1183,21.7981,118600.0],["2022-12-30",21.7533,21.8338,21.4582,21.6549,79700.0],["2023-01-03",21.7265,21.9501,21.2882,21.5297,182500.0],["2023-01-04",21.6192,22.6746,21.6192,21.9591,110500.0],["2023-01-05",21.8428,21.8428,21.3151,21.6818,106700.0],["2023-01-06",21.8875,22.5226,21.8338,22.5047,103700.0],["2023-01-09",22.5762,22.8088,22.3616,22.6388,90300.0],["2023-01-10",22.6925,22.8177,22.3795,22.7193,137900.0],["2023-01-11",22.8267,23.0235,22.7283,22.9787,59600.0],["2023-01-12",23.0593,23.3634,22.8535,23.2292,127300.0],["2023-01-13",22.8446,23.1308,22.6836,22.9787,90400.0],["2023-01-17",23.0682,23.1487,22.5673,22.6299,237100.0],["2023-01-18",22.5583,22.5583,21.6102,21.6281,114300.0],["2023-01-19",21.5387,21.6639,21.324,21.4671,153700.0],["2023-01-20",21.5029,22.0127,21.3777,21.9948,209300.0],["2023-01-23",22.0664,22.46,22.0485,22.29,105600.0],["2023-01-24",22.1648,22.1648,21.9054,21.9143,73700.0],["2023-01-25",21.8159,21.968,21.5387,21.8517,128400.0],["2023-01-26",21.8517,22.2185,19.0968,20.036,478400.0],["2023-01-27",19.9644,20.2775,19.8034,19.8213,117800.0],["2023-01-30",19.6782,20.8052,19.5082,20.4027,247300.0],["2023-01-31",20.3937,21.2614,20.3937,21.2614,298100.0],["2023-02-01",21.1272,21.6728,21.0467,21.4134,155300.0],["2023-02-02",21.2345,21.9233,21.2256,21.7354,140400.0],["2023-02-03",21.646,22.2453,21.646,22.2095,127100.0],["2023-02-06",21.9948,22.1737,21.7891,21.8517,112100.0],["2023-02-07",21.7981,22.0664,21.6102,21.8964,113800.0],["2023-02-08",21.7086,22.0127,21.0646,21.7981,83900.0],["2023-02-09",21.8428,22.2095,21.5476,21.7176,111700.0],["2023-02-10",21.6818,21.8964,21.2972,21.3866,107400.0],["2023-02-13",21.485,21.7086,21.3061,21.5566,65800.0],["2023-02-14",21.4403,21.8786,21.2435,21.7981,197100.0],["2023-02-15",21.6549,21.9591,21.154,21.9591,106300.0],["2023-02-16",21.7115,21.9816,21.5135,21.6575,140900.0],["2023-02-17",21.7925,21.9726,21.5585,21.9456,114500.0],["2023-02-21",21.8825,21.9366,21.7295,21.8285,227500.0],["2023-02-22",21.9546,22.1436,21.8285,22.0986,170900.0],["2023-02-23",22.1256,22.3416,21.3605,22.1976,107800.0],["2023-02-24",22.0266,22.4046,21.5405,22.0356,99600.0],["2023-02-27",22.1886,22.3776,21.9276,21.9906,94200.0],["2023-02-28",21.9906,22.1076,21.8285,21.8285,105500.0],["2023-03-01",21.8375,22.0626,21.6485,21.9906,156600.0],["2023-03-02",21.8015,21.8825,21.5405,21.7205,156700.0],["2023-03-03",21.7025,22.3866,21.7025,22.3146,150500.0],["2023-03-06",22.2606,22.3416,21.6665,21.7115,142800.0],["2023-03-07",21.6665,21.7475,21.1174,21.1894,111700.0],["2023-03-08",21.2344,21.3425,20.9824,21.1624,124000.0],["2023-03-09",21.0544,21.1444,19.3351,19.8122,267800.0],["2023-03-10",19.2811,19.5962,18.273,19.1911,280100.0],["2023-03-13",18.9391,19.0921,14.4203,16.7967,864200.0],["2023-03-14",17.7329,18.0389,16.6527,16.8597,355700.0],["2023-03-15",15.8966,17.1838,15.8606,17.1478,295800.0],["2023-03-16",16.9317,18.246,16.5537,17.7059,224800.0],["2023-03-17",17.2738,17.8409,16.3827,16.5717,444300.0],["2023-03-20",16.8507,17.1208,16.0136,16.1396,266100.0],["2023-03-21",16.6887,17.3188,16.3556,16.8327,478800.0],["2023-03-22",16.8237,17.2378,16.2566,16.2746,167000.0],["2023-03-23",16.4817,16.4817,15.5905,15.6175,144900.0],["2023-03-24",15.5005,16.2476,15.3565,16.2026,168100.0],["2023-03-27",16.5177,16.5267,15.9506,15.9506,151500.0],["2023-03-28",15.9776,16.0766,15.6625,15.8516,170800.0],["2023-03-29",15.9236,16.1486,15.6625,16.1306,183100.0],["2023-03-30",16.2476,16.2746,15.7075,15.8066,289700.0],["2023-03-31",15.9146,15.9686,15.5725,15.9146,311300.0],["2023-04-03",15.8876,16.1666,15.6535,15.9866,267700.0],["2023-04-04",16.0136,16.0316,15.3115,15.6895,206500.0],["2023-04-05",15.4285,15.8156,15.4285,15.7616,182900.0],["2023-04-06",15.6535,15.9956,15.5995,15.6355,168200.0],["2023-04-10",15.6175,15.7976,15.4555,15.5815,202900.0],["2023-04-11",15.7075,15.7075,15.2125,15.2665,181700.0],["2023-04-12",15.4285,15.4285,14.8074,14.8254,161500.0],["2023-04-13",14.9244,15.4105,14.6814,15.1405,218100.0],["2023-04-14",15.3385,15.3565,14.6184,14.7084,197600.0],["2023-04-17",14.6274,15.0414,14.4743,15.0234,188900.0],["2023-04-18",15.0234,15.0234,14.4383,14.5014,183900.0],["2023-04-19",14.5734,15.0504,14.4563,14.8974,310700.0],["2023-04-20",14.7444,14.9154,14.6274,14.7624,225400.0],["2023-04-21",14.7264,14.7894,14.4743,14.6004,97300.0],["2023-04-24",14.6454,14.7444,14.5013,14.5824,100600.0],["2023-04-25",14.5014,14.8614,13.7362,13.8893,241900.0],["2023-04-26",13.9433,14.2043,13.8712,14.1503,181100.0],["2023-04-27",14.1233,14.4923,13.7812,13.9613,241200.0],["2023-04-28",13.8893,14.3663,13.8893,14.2043,205400.0],["2023-05-01",14.2673,14.4113,13.9343,13.9613,193700.0],["2023-05-02",13.9073,13.9073,12.8271,13.2051,451300.0],["2023-05-03",13.2141,13.6822,13.2051,13.2682,353700.0],["2023-05-04",12.8271,13.1421,11.8009,12.404,605000.0],["2023-05-05",12.9711,13.2772,12.7191,13.0701,348500.0],["2023-05-08",13.3582,13.7002,12.8271,12.8451,325400.0],["2023-05-09",12.7821,12.9261,12.449,12.7821,207900.0],["2023-05-10",13.0431,13.1151,12.494,12.611,274800.0],["2023-05-11",12.395,12.53,12.143,12.368,205300.0],["2023-05-12",12.4045,12.5412,12.1948,12.3407,206700.0],["2023-05-15",12.3771,12.7599,12.3315,12.5594,264300.0],["2023-05-16",12.6688,12.7326,12.2677,12.2951,179100.0],["2023-05-17",12.5138,13.1792,12.4227,12.9787,507300.0],["2023-05-18",13.0242,13.1609,12.8693,12.9057,297200.0],["2023-05-19",13.1609,13.407,12.6141,12.6961,358900.0],["2023-05-22",12.8328,13.2156,12.6597,13.1063,374600.0],["2023-05-23",13.2521,13.8354,12.9969,13.3979,282000.0],["2023-05-24",13.2977,13.3068,12.9969,13.0242,222500.0],["2023-05-25",12.8966,13.0607,12.5776,12.6414,218300.0],["2023-05-26",12.6141,12.7417,12.4045,12.7052,173500.0],["2023-05-30",12.7599,12.769,12.3862,12.5321,234000.0],["2023-05-31",12.4774,12.4774,11.9852,12.3771,361300.0],["2023-06-01",12.5503,12.9149,12.3133,12.8602,339600.0],["2023-06-02",13.0333,13.6349,12.7873,13.4161,352400.0],["2023-06-05",13.4161,13.5711,12.9513,12.9878,413500.0],["2023-06-06",13.0151,14.0086,12.9878,13.6622,462900.0],["2023-06-07",13.8901,14.6283,13.7169,14.4916,379500.0],["2023-06-08",14.5007,14.9564,14.1817,14.7286,383900.0],["2023-06-09",14.6739,14.8835,14.4005,14.7195,203500.0],["2023-06-12",14.7195,15.0749,14.601,14.8106,221200.0],["2023-06-13",14.8015,15.4577,14.7104,15.4122,278700.0],["2023-06-14",15.4942,15.7858,15.2208,15.3666,418000.0],["2023-06-15",15.3119,15.8223,15.2846,15.7312,259200.0],["2023-06-16",15.8588,15.8861,15.4122,15.558,581000.0],["2023-06-20",15.476,15.4851,15.1023,15.3939,245600.0],["2023-06-21",15.3666,15.5671,15.157,15.4668,321400.0],["2023-06-22",15.403,15.403,14.838,14.9473,264400.0],["2023-06-23",14.7924,15.2846,14.7377,15.1661,975100.0],["2023-06-26",15.1752,15.5853,15.1752,15.4486,319500.0],["2023-06-27",15.476,15.9955,15.2937,15.722,368000.0],["2023-06-28",15.6036,15.6036,15.084,15.2572,283600.0],["2023-06-29",15.3939,15.64,15.3119,15.5033,214200.0],["2023-06-30",15.5762,15.5762,15.1114,15.1205,224700.0],["2023-07-03",15.084,15.476,15.084,15.4486,108100.0],["2023-07-05",15.3028,15.3392,14.92,15.084,199600.0],["2023-07-06",14.8653,14.9929,14.4734,14.5919,257000.0],["2023-07-07",14.6192,15.0111,14.5463,14.8106,346800.0],["2023-07-10",14.7468,15.2208,14.6374,14.7742,226200.0],["2023-07-11",14.7833,14.9564,14.6192,14.9018,118500.0],["2023-07-12",15.2481,15.4304,15.1387,15.2754,141300.0],["2023-07-13",15.4122,15.6582,15.2299,15.6309,165900.0],["2023-07-14",15.7676,15.7676,15.2572,15.4395,104200.0],["2023-07-17",15.3666,15.9226,15.3666,15.7129,175300.0],["2023-07-18",15.7038,16.4876,15.3848,16.433,194300.0],["2023-07-19",16.4603,16.9433,16.3053,16.8704,234800.0],["2023-07-20",16.8249,16.8249,16.3327,16.6335,168100.0],["2023-07-21",16.7884,16.7884,16.4147,16.6061,173700.0],["2023-07-24",16.5605,17.3079,16.5605,17.2168,203200.0],["2023-07-25",17.1621,17.2988,16.8978,17.0801,241900.0],["2023-07-26",17.1256,18.1373,17.1256,17.9733,341800.0],["2023-07-27",18.8391,18.9667,17.9095,18.1282,258700.0],["2023-07-28",18.429,18.7844,18.2193,18.2831,248800.0],["2023-07-31",18.7844,19.3313,18.4928,18.6568,511700.0],["2023-08-01",18.5292,18.748,17.9641,18.6659,459100.0],["2023-08-02",18.4837,18.9302,18.4837,18.8756,167600.0],["2023-08-03",18.7844,19.0396,18.511,18.912,139100.0],["2023-08-04",18.9029,19.1308,18.8756,18.9394,95600.0],["2023-08-07",19.0487,19.4498,18.7571,19.4224,165800.0],["2023-08-08",19.0305,19.6594,18.5474,19.5865,190200.0],["2023-08-09",19.5318,19.5318,18.7115,18.9576,288300.0],["2023-08-10",19.067,19.3768,18.9485,19.149,134100.0],["2023-08-11",19.0305,19.4589,19.0305,19.2584,105600.0],["2023-08-14",19.1573,19.1849,18.7163,18.8908,153600.0],["2023-08-15",18.5968,18.6244,18.1007,18.1374,164100.0],["2023-08-16",18.1374,18.3855,17.8618,17.8709,126100.0],["2023-08-17",17.9353,18.1925,17.7607,17.8526,133900.0],["2023-08-18",17.6596,18.1007,17.6229,17.8893,126100.0],["2023-08-21",17.9261,18.3671,17.485,17.5769,120800.0],["2023-08-22",17.5494,17.5769,16.9981,17.191,213400.0],["2023-08-23",17.191,17.5126,16.9705,17.3564,114400.0],["2023-08-24",17.2462,17.5586,17.1267,17.2737,129400.0],["2023-08-25",17.338,17.4299,16.7959,17.0348,91100.0],["2023-08-28",17.1083,17.6504,17.1083,17.2553,72800.0],["2023-08-29",17.2829,17.5861,17.0808,17.531,94100.0],["2023-08-30",17.5218,17.5953,17.2737,17.4667,141600.0],["2023-08-31",17.485,17.6321,17.4207,17.5677,107000.0],["2023-09-01",17.7883,18.2385,17.7239,18.0455,99200.0],["2023-09-05",17.9445,17.9904,17.5218,17.5494,100900.0],["2023-09-06",17.5494,17.7331,17.1543,17.2462,165500.0],["2023-09-07",17.1726,17.3748,16.8511,17.2462,209100.0],["2023-09-08",17.3288,17.4207,17.0808,17.2278,119600.0],["2023-09-11",17.3288,17.5402,17.1359,17.1543,85000.0],["2023-09-12",17.1359,17.3197,17.0165,17.1818,66600.0],["2023-09-13",17.2094,17.2186,16.8694,16.9797,84400.0],["2023-09-14",17.1727,17.4667,17.1543,17.4391,178000.0],["2023-09-15",17.3564,17.531,17.044,17.0716,387100.0],["2023-09-18",17.0348,17.0348,16.557,16.5938,125300.0],["2023-09-19",16.6214,17.4667,16.3733,16.5387,83400.0],["2023-09-20",16.6397,17.1635,16.3641,16.3825,91600.0],["2023-09-21",16.116,16.5203,16.116,16.2355,78600.0],["2023-09-22",16.2722,16.8878,16.0793,16.1528,64000.0],["2023-09-25",16.0425,16.557,16.0425,16.2814,66700.0],["2023-09-26",16.1344,16.41,15.9414,16.0976,91700.0],["2023-09-27",16.1252,16.456,15.9782,16.3457,118400.0],["2023-09-28",16.3182,16.5387,16.2722,16.3273,73600.0],["2023-09-29",16.4744,16.6581,16.2538,16.3825,121300.0],["2023-10-02",16.2079,16.3457,15.9231,16.0609,112900.0],["2023-10-03",16.0058,16.8235,15.5555,15.6474,159500.0],["2023-10-04",15.6658,15.9598,15.5004,15.9139,85300.0],["2023-10-05",15.9598,16.5203,15.9139,16.3273,138300.0],["2023-10-06",16.4652,16.4652,15.9598,16.1068,107300.0],["2023-10-09",15.9047,16.3733,15.9047,16.2171,91900.0],["2023-10-10",16.2998,16.6397,16.1711,16.3457,83400.0],["2023-10-11",16.3733,16.6397,16.3641,16.5387,60900.0],["2023-10-12",16.5479,16.5479,16.162,16.2906,71000.0],["2023-10-13",16.4284,16.5111,15.7852,15.8955,89800.0],["2023-10-16",16.0609,16.3181,16.0333,16.1895,58500.0],["2023-10-17",16.1252,16.7592,16.1252,16.5846,106100.0],["2023-10-18",16.4008,16.4468,16.162,16.1803,78100.0],["2023-10-19",16.1803,16.2355,15.9047,15.9322,56500.0],["2023-10-20",15.9598,15.9598,15.3901,15.4453,110400.0],["2023-10-23",15.3901,15.5923,15.2707,15.2983,72500.0],["2023-10-24",15.4269,15.4545,14.8205,14.9675,98000.0],["2023-10-25",14.8389,14.9767,14.4346,14.9124,129900.0],["2023-10-26",13.332,15.5188,13.332,15.3442,126900.0],["2023-10-27",15.2707,15.2707,14.3886,14.453,140900.0],["2023-10-30",14.6459,14.9859,14.6,14.9491,102700.0],["2023-10-31",14.8756,15.1604,14.8021,14.9675,81700.0],["2023-11-01",15.0226,15.528,14.8389,15.1604,110000.0],["2023-11-02",15.381,16.2079,15.2523,16.1803,131400.0],["2023-11-03",16.6765,17.2829,16.4008,17.1451,138900.0],["2023-11-06",17.1818,17.2921,16.9429,17.0991,73000.0],["2023-11-07",17.0348,17.0348,16.6489,16.8603,65900.0],["2023-11-08",16.897,16.897,16.4927,16.6306,70000.0],["2023-11-09",16.6397,16.6397,15.9874,16.0701,82200.0],["2023-11-10",16.263,16.41,15.9139,16.2722,89400.0],["2023-11-13",16.116,16.2263,15.9139,16.1068,49300.0],["2023-11-14",16.8491,17.7398,16.7934,17.6284,168100.0],["2023-11-15",17.6841,17.9717,17.6192,17.9253,143900.0],["2023-11-16",17.8604,17.8604,17.4429,17.4614,147500.0],["2023-11-17",17.7027,17.8418,17.4707,17.8233,108400.0],["2023-11-20",17.814,18.2222,17.7305,18.1202,168300.0],["2023-11-21",18.0088,18.0274,17.6377,17.647,129100.0],["2023-11-22",17.9439,17.9439,17.5913,17.7491,72300.0],["2023-11-24",17.7119,17.8882,17.6563,17.7862,36300.0],["2023-11-27",17.8047,18.0738,17.6377,17.6377,144700.0],["2023-11-28",17.6377,17.8047,17.4707,17.7491,81400.0],["2023-11-29",17.9903,18.6026,17.8697,18.2779,165300.0],["2023-11-30",18.3429,18.482,17.9346,18.2408,154300.0],["2023-12-01",18.2965,19.4377,17.9903,19.4191,199200.0],["2023-12-04",19.2614,19.7253,19.0294,19.4006,163000.0],["2023-12-05",19.3634,19.3634,19.0202,19.2057,154700.0],["2023-12-06",19.4469,19.9851,19.1964,19.2336,104500.0],["2023-12-07",19.2799,19.6047,19.0758,19.5954,110600.0],["2023-12-08",19.5861,20.0408,19.3356,19.7717,79000.0],["2023-12-11",19.7995,19.9758,19.5676,19.6047,131900.0],["2023-12-12",19.6696,19.6696,19.2057,19.2243,103200.0],["2023-12-13",19.2243,20.8016,19.1408,20.7088,225700.0],["2023-12-14",21.4046,22.0634,21.1634,21.7015,258300.0],["2023-12-15",21.8036,21.9242,21.1634,21.3304,630200.0],["2023-12-18",21.451,21.5624,21.0242,21.2191,116400.0],["2023-12-19",21.349,21.8129,21.2469,21.5252,134400.0],["2023-12-20",21.5345,22.017,20.9964,21.0428,129100.0],["2023-12-21",21.2747,21.7758,20.9686,21.3026,115200.0],["2023-12-22",21.4789,21.8593,21.4789,21.6088,116100.0],["2023-12-26",21.7665,22.1005,21.6644,22.0727,91000.0],["2023-12-27",22.0819,22.2675,21.8871,22.017,179700.0],["2023-12-28",21.9613,22.1376,21.7294,21.8129,78900.0],["2023-12-29",21.7108,21.7108,21.2469,21.2562,123600.0],["2024-01-02",21.0521,21.683,21.0521,21.349,106100.0],["2024-01-03",21.2005,21.2005,20.449,20.4954,96500.0],["2024-01-04",20.5696,20.9778,20.551,20.8665,141400.0],["2024-01-05",20.7088,21.4974,20.6067,21.4603,252500.0],["2024-01-08",21.4325,21.8221,21.3211,21.7665,159000.0],["2024-01-09",21.4139,21.7479,20.95,21.4881,203900.0],["2024-01-10",21.3861,21.7943,21.2933,21.4603,146600.0],["2024-01-11",21.1912,21.618,20.9593,21.3675,137400.0],["2024-01-12",21.6644,21.8314,21.0706,21.0799,116200.0],["2024-01-16",20.7366,21.1263,20.7366,20.7923,132900.0],["2024-01-17",20.4675,21.0242,20.4675,20.8479,90100.0],["2024-01-18",20.9036,21.0985,20.6345,20.9129,125400.0],["2024-01-19",21.0985,21.2747,20.6809,21.2655,134700.0],["2024-01-22",21.5809,22.017,21.516,22.0077,158900.0],["2024-01-23",22.1747,22.2582,21.7201,21.7201,214800.0],["2024-01-24",21.9706,22.2675,21.8964,21.9613,163400.0],["2024-01-25",22.2675,22.6757,21.4974,22.0541,250800.0],["2024-01-26",22.5737,22.6479,21.4325,21.5624,153900.0],["2024-01-29",21.7665,22.3696,21.1634,22.351,122400.0],["2024-01-30",22.2675,22.4995,22.1469,22.1747,101500.0],["2024-01-31",21.683,22.1469,21.1912,21.1912,219500.0],["2024-02-01",21.3861,21.4974,20.2078,20.5882,270600.0],["2024-02-02",20.0871,20.5789,19.9294,20.0686,170000.0],["2024-02-05",19.7717,20.0036,19.2428,19.6325,231800.0],["2024-02-06",19.6325,20.0036,19.3634,19.4841,173600.0],["2024-02-07",19.549,19.549,18.5562,18.649,643500.0],["2024-02-08",18.6769,18.9367,18.4264,18.5934,259500.0],["2024-02-09",18.5748,19.0944,18.1202,19.0944,219600.0],["2024-02-12",19.0109,20.1243,19.0109,19.6789,221000.0],["2024-02-13",18.881,19.0573,17.8511,18.1295,222100.0],["2024-02-14",18.4196,18.794,18.2231,18.7659,193400.0],["2024-02-15",18.9625,19.3275,18.7565,19.2432,303800.0],["2024-02-16",18.9437,19.5334,18.7004,19.1684,195400.0],["2024-02-20",18.8689,19.3649,18.8689,19.0841,161100.0],["2024-02-21",18.9157,19.0748,18.6442,18.8876,128700.0],["2024-02-22",18.8314,18.9157,18.5226,18.6817,180100.0],["2024-02-23",18.6442,19.0841,18.4851,18.8969,129700.0],["2024-02-26",18.8033,18.8689,18.4383,18.6162,135000.0],["2024-02-27",18.7098,18.8127,18.4945,18.6255,157700.0],["2024-02-28",18.4851,18.691,18.3915,18.4383,138100.0],["2024-02-29",18.8689,19.0093,18.4196,18.5226,178300.0],["2024-03-01",18.4758,18.6162,17.8767,18.4196,141700.0],["2024-03-04",18.2886,18.8876,18.0171,18.0733,128700.0],["2024-03-05",18.0452,18.6162,18.0452,18.4383,263400.0],["2024-03-06",18.5038,19.0373,17.9891,18.4383,454400.0],["2024-03-07",18.7753,18.8127,18.2698,18.4102,200100.0],["2024-03-08",18.7378,18.8033,18.1669,18.3634,153400.0],["2024-03-11",18.3822,19.4398,18.2979,18.7378,192900.0],["2024-03-12",18.6723,19.2713,18.2043,18.56,162000.0],["2024-03-13",18.5038,18.7846,18.1107,18.2418,94400.0],["2024-03-14",18.1575,18.6068,17.4836,17.6147,175500.0],["2024-03-15",17.5492,18.0359,17.5492,17.6896,444100.0],["2024-03-18",17.6615,17.9891,17.5024,17.5585,127600.0],["2024-03-19",17.5211,17.7925,17.2122,17.4743,83000.0],["2024-03-20",17.3713,18.5132,17.2684,18.3166,179000.0],["2024-03-21",18.4196,18.4758,18.1295,18.2605,154200.0],["2024-03-22",18.3447,18.3447,17.5398,17.7925,141200.0],["2024-03-25",17.8768,18.092,17.6428,17.7644,113000.0],["2024-03-26",17.8299,17.8393,17.4275,17.4836,115700.0],["2024-03-27",17.5866,18.1201,17.5866,18.1201,236500.0],["2024-03-28",18.1575,18.2979,17.8861,18.2511,263500.0],["2024-04-01",18.3728,18.3728,17.7083,17.8299,99400.0],["2024-04-02",17.5585,17.7364,17.3526,17.5398,123300.0],["2024-04-03",17.4088,17.6521,17.2684,17.6428,161600.0],["2024-04-04",17.8393,17.9891,17.4181,17.4836,130300.0],["2024-04-05",17.3807,17.7832,17.3526,17.493,91700.0],["2024-04-08",17.6334,18.1107,17.5585,17.7738,124200.0],["2024-04-09",17.7738,18.092,17.7083,17.961,130900.0],["2024-04-10",17.4649,17.5024,16.6413,16.8472,177600.0],["2024-04-11",16.9408,16.9408,16.6226,16.8472,112900.0],["2024-04-12",16.6413,16.8285,16.557,16.7162,159600.0],["2024-04-15",16.8004,16.9876,16.4822,16.7255,129300.0],["2024-04-16",16.5851,16.894,16.4447,16.763,132600.0],["2024-04-17",16.9595,17.0905,16.8285,16.8472,112700.0],["2024-04-18",16.8378,17.0812,16.763,16.9408,108600.0],["2024-04-19",16.8566,17.596,16.66,17.4462,227600.0],["2024-04-22",17.4556,17.858,17.4556,17.6708,95200.0],["2024-04-23",17.6989,18.326,17.6989,18.1669,98400.0],["2024-04-24",17.9516,18.4945,17.8955,18.4664,125100.0],["2024-04-25",17.9142,18.2699,17.1373,17.2777,168100.0],["2024-04-26",17.2684,17.4088,17.0999,17.128,93500.0],["2024-04-29",17.3526,17.6147,17.0531,17.0905,164800.0],["2024-04-30",16.9127,17.0718,16.6038,16.763,133600.0],["2024-05-01",16.8566,17.6521,16.8566,17.362,209300.0],["2024-05-02",17.5585,17.8206,17.4368,17.8206,123900.0],["2024-05-03",18.195,18.2792,17.9703,18.2418,115700.0],["2024-05-06",18.3541,18.5038,18.2043,18.429,93000.0],["2024-05-07",18.4758,18.6162,18.3634,18.3728,124600.0],["2024-05-08",18.195,18.6817,18.1107,18.6162,106700.0],["2024-05-09",18.6349,18.7565,18.5038,18.7285,144500.0],["2024-05-10",18.7378,18.9625,18.6162,18.8595,118900.0],["2024-05-13",19.0373,19.4211,18.5881,18.6162,116000.0],["2024-05-14",18.8806,18.8995,18.635,18.7012,82200.0],["2024-05-15",18.9845,19.1829,18.7578,19.1829,120500.0],["2024-05-16",19.079,19.5512,19.079,19.4851,139300.0],["2024-05-17",19.5795,20.1557,19.5795,19.9479,124000.0],["2024-05-20",19.929,20.0518,19.5512,19.5512,192800.0],["2024-05-21",19.4756,19.7401,19.4756,19.6362,81600.0],["2024-05-22",19.5512,19.8629,19.2584,19.6362,190400.0],["2024-05-23",19.7401,19.7401,19.0884,19.1356,328500.0],["2024-05-24",19.2584,19.3623,18.8995,19.0978,101400.0],["2024-05-28",19.0223,19.0317,18.125,18.21,100000.0],["2024-05-29",17.8228,18.3706,17.3694,17.4072,179200.0],["2024-05-30",17.7,18.0306,17.4166,17.8605,120100.0],["2024-05-31",17.7755,18.0022,17.4828,17.6055,172900.0],["2024-06-03",17.9644,18.1439,17.1427,17.2277,146700.0],["2024-06-04",17.0861,17.0861,16.746,16.8405,88800.0],["2024-06-05",17.0294,17.0861,16.7649,17.0199,103100.0],["2024-06-06",16.9822,17.1333,16.7555,16.9633,83100.0],["2024-06-07",16.6327,17.2372,16.6327,17.0766,141500.0],["2024-06-10",16.9633,17.0672,16.6233,16.9538,127000.0],["2024-06-11",16.8972,16.9727,16.7083,16.8688,151300.0],["2024-06-12",17.445,17.8039,16.9538,17.1522,139600.0],["2024-06-13",17.1144,17.1144,16.5571,16.8594,168900.0],["2024-06-14",16.6516,16.7744,16.2077,16.3966,194300.0],["2024-06-17",16.2927,16.7366,16.1227,16.7366,181200.0],["2024-06-18",16.6705,16.8972,16.5005,16.6705,124500.0],["2024-06-20",16.5194,16.8499,16.3682,16.6516,121000.0],["2024-06-21",16.6799,16.7083,16.406,16.4816,381100.0],["2024-06-24",16.6138,17.1238,16.4155,16.8027,187500.0],["2024-06-25",16.6799,16.8027,16.5288,16.5288,102900.0],["2024-06-26",16.5288,17.0011,16.4721,16.7838,149500.0],["2024-06-27",16.831,16.9633,16.6799,16.9444,134700.0],["2024-06-28",17.1333,17.955,17.1333,17.8417,593700.0],["2024-07-01",17.7661,18.0495,17.6244,18.0211,237700.0],["2024-07-02",18.04,18.1911,17.8511,18.1533,213000.0],["2024-07-03",18.1817,18.2289,17.5583,17.5583,76000.0],["2024-07-05",17.5205,17.5866,17.0011,17.19,149900.0],["2024-07-08",17.2844,17.3977,17.1049,17.19,111000.0],["2024-07-09",17.19,17.5205,16.9822,17.4827,242200.0],["2024-07-10",17.5489,17.9739,17.4544,17.9644,152900.0],["2024-07-11",18.5311,19.1356,18.3234,19.0128,402900.0],["2024-07-12",19.1734,19.2962,18.7862,18.8145,189500.0],["2024-07-15",19.249,19.8346,19.0412,19.5701,338500.0],["2024-07-16",19.8346,20.7035,19.6551,20.5807,238800.0],["2024-07-17",20.3163,21.4497,20.3163,21.4308,312400.0],["2024-07-18",21.1946,21.818,20.798,20.9585,208000.0],["2024-07-19",20.9869,21.5347,20.8452,21.0624,136500.0],["2024-07-22",20.8641,21.4685,20.524,21.4402,172200.0],["2024-07-23",21.1852,22.6303,21.1852,22.5736,332100.0],["2024-07-24",22.3942,22.8381,21.9408,21.9502,335400.0],["2024-07-25",22.8664,23.9998,21.8652,23.0175,282700.0],["2024-07-26",23.8015,24.1132,23.1875,23.537,164300.0],["2024-07-29",23.8676,23.8676,22.7153,22.7153,348100.0],["2024-07-30",22.7531,23.0742,22.6964,22.9514,262800.0],["2024-07-31",22.9231,23.6976,22.5831,22.8759,268400.0],["2024-08-01",22.857,22.8664,21.223,21.7236,406200.0],["2024-08-02",20.6563,20.8546,20.269,20.6657,208300.0],["2024-08-05",19.3906,20.3068,18.9656,20.1274,330700.0],["2024-08-06",20.1085,20.6657,19.929,20.4768,186500.0],["2024-08-07",20.8357,21.0813,20.5052,20.5429,182600.0],["2024-08-08",20.9207,21.0435,20.5524,21.0152,137600.0],["2024-08-09",20.9491,21.0246,20.3163,20.524,137900.0],["2024-08-12",20.7696,20.8735,19.9951,20.0707,102300.0],["2024-08-13",20.3729,20.7035,19.9762,20.6374,148200.0],["2024-08-14",20.7413,20.7413,20.0518,20.3068,73300.0],["2024-08-15",20.9259,21.4212,20.8211,21.1259,112900.0],["2024-08-16",21.0974,21.7927,21.0974,21.6212,106600.0],["2024-08-19",21.6498,21.8308,21.4307,21.8308,72800.0],["2024-08-20",21.7165,21.7165,21.3164,21.4879,97000.0],["2024-08-21",21.7355,21.9736,21.4307,21.9355,112400.0],["2024-08-22",21.9451,22.5832,21.9451,22.4404,274400.0],["2024-08-23",22.669,24.2405,22.507,24.1072,181000.0],["2024-08-26",24.3834,24.4882,23.5929,23.7548,254600.0],["2024-08-27",23.5738,23.8119,23.2404,23.3452,72900.0],["2024-08-28",23.1738,23.7738,23.1738,23.5452,70700.0],["2024-08-29",23.7548,23.7738,23.2976,23.5643,82500.0],["2024-08-30",23.7453,23.9072,23.4405,23.8119,120800.0],["2024-09-03",23.631,24.1929,22.9452,23.2595,230900.0],["2024-09-04",23.1261,23.2881,22.4213,22.8309,191000.0],["2024-09-05",23.1452,23.9072,22.7833,23.8119,609000.0],["2024-09-06",23.8881,24.031,23.1928,23.2785,360900.0],["2024-09-09",23.3071,23.3928,22.8499,22.9071,209200.0],["2024-09-10",23.0214,23.3357,22.7166,23.2119,146100.0],["2024-09-11",23.069,23.2404,22.3165,23.1166,199300.0],["2024-09-12",23.2976,23.2976,22.9166,23.0976,141700.0],["2024-09-13",23.5167,23.6024,22.9737,23.5167,134900.0],["2024-09-16",23.6405,23.9167,23.2214,23.6119,147900.0],["2024-09-17",23.9167,24.5644,23.7262,23.8977,194600.0],["2024-09-18",23.9834,25.2692,23.4976,24.2882,290600.0],["2024-09-19",24.9644,25.2121,24.3644,25.0025,176900.0],["2024-09-20",24.8216,24.9358,24.0405,24.2501,779800.0],["2024-09-23",24.4025,24.4787,23.7167,23.8691,178500.0],["2024-09-24",23.831,24.1358,23.5071,23.5643,193400.0],["2024-09-25",23.5357,23.5357,23.1642,23.1738,124600.0],["2024-09-26",23.5643,23.5643,23.069,23.1547,154900.0],["2024-09-27",23.4405,23.4405,22.9547,23.3166,253900.0],["2024-09-30",23.2595,23.9548,23.2595,23.8596,161000.0],["2024-10-01",23.7548,23.7548,22.8594,23.0785,229700.0],["2024-10-02",23.0404,23.4976,22.9833,23.25,280700.0],["2024-10-03",23.0214,23.5167,22.8976,23.25,185900.0],["2024-10-04",23.7929,23.9643,23.5357,23.8881,143300.0],["2024-10-07",23.7357,23.8596,23.5357,23.7548,146200.0],["2024-10-08",23.7548,23.7834,23.269,23.4405,189700.0],["2024-10-09",23.3833,23.9453,23.3833,23.7643,194700.0],["2024-10-10",23.4976,23.6976,23.2881,23.6786,142500.0],["2024-10-11",23.8119,24.8216,23.6595,24.4977,145900.0],["2024-10-14",24.4977,24.7263,24.1834,24.5549,127600.0],["2024-10-15",24.3834,25.8407,24.3072,25.2121,208700.0],["2024-10-16",25.555,25.8121,25.2311,25.2597,247700.0],["2024-10-17",25.2692,25.4788,25.012,25.4121,194000.0],["2024-10-18",25.4692,25.4692,24.8597,24.8977,152300.0],["2024-10-21",25.0025,25.0025,24.0596,24.1739,222100.0],["2024-10-22",24.0691,24.4977,24.0596,24.3929,189700.0],["2024-10-23",24.2024,24.5358,23.8977,24.2405,131400.0],["2024-10-24",23.8119,24.031,22.5832,23.45,452700.0],["2024-10-25",23.6786,23.6786,22.9928,23.0595,217000.0],["2024-10-28",23.2309,23.8881,23.1833,23.6881,210000.0],["2024-10-29",23.5071,23.7357,23.3452,23.3928,159000.0],["2024-10-30",23.4024,24.2501,23.4024,23.5357,143500.0],["2024-10-31",23.6119,23.6119,23.088,23.088,214700.0],["2024-11-01",23.3262,23.4214,23.069,23.1928,126800.0],["2024-11-04",23.0118,23.2404,22.6404,22.9928,213200.0],["2024-11-05",23.0309,23.7262,22.9928,23.7072,184200.0],["2024-11-06",25.7169,27.6218,25.6788,27.2408,782900.0],["2024-11-07",26.9361,27.117,25.5645,25.6312,290000.0],["2024-11-08",25.6312,26.0883,25.4407,25.7074,198500.0],["2024-11-11",26.3646,27.1075,26.0502,27.0408,331100.0],["2024-11-12",26.9932,27.5837,26.8027,26.917,303100.0],["2024-11-13",27.2408,27.6409,26.4122,26.4693,195200.0],["2024-11-14",26.4884,26.5455,25.9741,26.2693,123900.0],["2024-11-15",26.509,26.6432,25.6749,25.9721,183700.0],["2024-11-18",25.9913,26.346,25.8379,26.0392,171400.0],["2024-11-19",25.5694,25.9146,25.5694,25.7708,91300.0],["2024-11-20",25.6749,25.8954,25.2435,25.4832,123600.0],["2024-11-21",25.7612,26.2789,25.6174,26.1255,133100.0],["2024-11-22",26.2118,26.8637,26.1063,26.6816,228500.0],["2024-11-25",27.0555,28.1005,26.835,27.4773,264100.0],["2024-11-26",27.2952,27.2952,26.6912,26.6912,128000.0],["2024-11-27",27.0171,27.1993,26.5665,26.6049,123700.0],["2024-11-29",26.9213,27.0747,26.1639,26.3652,135500.0],["2024-12-02",26.3652,26.5665,25.905,26.2789,181600.0],["2024-12-03",26.2693,26.3844,25.7804,25.8379,144500.0],["2024-12-04",25.8954,26.5474,25.8283,26.5282,138000.0],["2024-12-05",26.5857,26.998,25.9913,26.0296,160800.0],["2024-12-06",26.2885,26.2885,25.742,25.9433,125100.0],["2024-12-09",25.9625,26.1639,25.3777,25.3969,174900.0],["2024-12-10",25.579,25.8666,25.0901,25.3202,167400.0],["2024-12-11",25.4736,25.9146,25.2914,25.5407,260500.0],["2024-12-12",25.5119,25.7228,25.0325,25.0421,136100.0],["2024-12-13",24.8216,25.0134,24.5724,24.8887,187700.0],["2024-12-16",24.8408,25.4256,24.7258,25.3202,216600.0],["2024-12-17",25.1668,25.5503,24.419,24.5244,224900.0],["2024-12-18",24.86,24.9175,22.5398,22.7795,338200.0],["2024-12-19",23.0863,23.6616,22.1851,22.233,344500.0],["2024-12-20",22.0605,22.8658,21.9838,22.2906,647400.0],["2024-12-23",22.1084,22.3577,21.9742,22.0892,147500.0],["2024-12-24",22.0892,22.3481,21.7345,22.1276,120200.0],["2024-12-26",21.8879,22.2043,21.8208,22.1372,122400.0],["2024-12-27",22.0413,22.2426,21.5811,21.7153,182200.0],["2024-12-30",21.5811,21.8783,21.4661,21.7633,159100.0],["2024-12-31",21.9071,22.1755,21.792,21.9646,220900.0],["2025-01-02",22.1276,22.3769,21.5332,21.6003,192100.0],["2025-01-03",21.7537,22.233,21.2072,22.2235,160200.0],["2025-01-06",22.281,22.7316,22.0892,22.1276,157800.0],["2025-01-07",22.2043,22.2906,21.2456,21.4661,379200.0],["2025-01-08",21.2455,21.677,21.0155,21.5619,169900.0],["2025-01-10",21.0922,21.1784,20.4306,20.6224,239400.0],["2025-01-13",20.3443,20.9675,20.3443,20.9388,175800.0],["2025-01-14",21.1305,21.6099,20.8621,21.6003,200000.0],["2025-01-15",22.5782,22.5782,21.8591,22.1659,126200.0],["2025-01-16",22.1659,22.2043,21.6099,21.8304,161500.0],["2025-01-17",22.0317,22.1659,21.6962,22.0317,121200.0],["2025-01-21",22.3002,22.4631,21.9934,22.2714,163200.0],["2025-01-22",22.0892,22.1755,21.84,22.1276,208800.0],["2025-01-23",22.0509,22.281,21.9358,22.1468,203900.0],["2025-01-24",22.0125,22.5111,21.7824,22.2618,154300.0],["2025-01-27",22.2906,23.0288,22.2906,22.9521,321700.0],["2025-01-28",22.7699,23.048,22.5398,22.7316,204500.0],["2025-01-29",22.607,23.7766,22.5303,22.8466,231100.0],["2025-01-30",23.9971,24.5628,23.5657,24.0355,327900.0],["2025-01-31",23.9396,24.6491,23.8821,24.2943,346600.0],["2025-02-03",23.6616,24.4957,23.326,24.1793,264800.0],["2025-02-04",24.1409,25.2339,24.093,25.1859,201400.0],["2025-02-05",25.3681,25.4352,24.9175,25.3489,162500.0],["2025-02-06",24.975,25.9529,24.6778,25.8475,164600.0],["2025-02-07",25.905,26.02,25.4256,25.8379,250100.0],["2025-02-10",25.9338,26.1255,25.5599,25.8379,230100.0],["2025-02-11",25.6461,26.6241,25.579,26.4131,252500.0],["2025-02-12",25.9913,26.183,25.742,25.7516,270800.0],["2025-02-13",25.9913,26.0296,25.5886,25.8666,148000.0],["2025-02-14",26.0009,26.3268,25.464,25.7516,113100.0],["2025-02-18",25.7999,26.1377,25.6551,25.935,154400.0],["2025-02-19",25.6261,25.7709,25.24,25.5393,100600.0],["2025-02-20",25.5296,25.5296,24.8443,24.9987,129800.0],["2025-02-21",25.3173,25.5393,24.3231,24.3424,150200.0],["2025-02-24",24.632,24.6802,23.9563,23.9756,162100.0],["2025-02-25",24.188,24.854,24.0818,24.2845,292000.0],["2025-02-26",24.3424,24.9022,23.8405,23.9949,151700.0],["2025-02-27",23.8791,24.3134,23.5123,24.2845,146000.0],["2025-02-28",24.4872,24.6899,24.3038,24.6416,185900.0],["2025-03-03",24.6609,24.8926,24.2459,24.3617,183600.0],["2025-03-04",24.0818,24.4196,23.3482,23.5413,170300.0],["2025-03-05",23.5702,23.6475,23.0201,23.3482,160500.0],["2025-03-06",23.0394,23.2421,22.8367,23.0297,139500.0],["2025-03-07",23.0104,23.2517,22.6243,23.1456,119700.0],["2025-03-10",22.7788,22.9043,22.1224,22.1707,167500.0],["2025-03-11",22.2286,22.3637,21.6205,21.7653,246400.0],["2025-03-12",21.8811,22.2865,21.6688,22.0742,139600.0],["2025-03-13",22.1417,22.3155,21.9487,22.1128,149900.0],["2025-03-14",22.3444,23.0587,22.3444,22.5182,140500.0],["2025-03-17",22.4699,22.7209,22.4217,22.7016,116400.0],["2025-03-18",22.6436,22.8753,22.3927,22.8174,124200.0],["2025-03-19",22.8174,23.3675,22.7016,23.1745,191900.0],["2025-03-20",22.9043,23.3869,22.7691,22.7691,108700.0],["2025-03-21",22.6147,22.9622,22.2286,22.7305,433300.0],["2025-03-24",23.2131,23.3965,23.0201,23.2614,121300.0],["2025-03-25",23.2807,23.3,22.8946,22.9043,140400.0],["2025-03-26",23.522,24.5161,23.4641,23.7054,346700.0],["2025-03-27",23.5895,23.8695,23.3386,23.6571,143900.0],["2025-03-28",23.493,23.6957,23.1745,23.3579,268600.0],["2025-03-31",22.4217,23.5509,22.2479,23.4641,287400.0],["2025-04-01",23.3965,23.6668,23.1456,23.3675,141000.0],["2025-04-02",22.5085,23.3965,22.3444,23.3193,175200.0],["2025-04-03",22.2093,22.4506,21.0028,21.0414,288700.0],["2025-04-04",20.2789,21.109,19.9797,20.858,306000.0],["2025-04-07",20.2693,22.1224,20.1052,21.0414,363800.0],["2025-04-08",21.7267,21.9584,20.2693,20.5492,189000.0],["2025-04-09",20.3851,22.412,19.9604,21.8329,324000.0],["2025-04-10",21.4758,21.6109,20.028,20.4333,268800.0],["2025-04-11",20.1534,20.4623,19.8928,20.221,189100.0],["2025-04-14",20.6071,20.8001,20.0279,20.4912,167500.0],["2025-04-15",20.4912,21.1765,20.4912,20.8098,119800.0],["2025-04-16",20.6264,20.8966,20.3561,20.6553,173600.0],["2025-04-17",20.636,21.0221,20.636,20.8098,175300.0],["2025-04-21",20.5685,20.7132,20.3561,20.636,221700.0],["2025-04-22",20.8677,21.4178,20.6264,21.302,135600.0],["2025-04-23",21.9197,22.4023,21.4275,21.5723,209800.0],["2025-04-24",21.6012,22.3444,21.3213,22.0066,291800.0],["2025-04-25",21.7171,22.0259,21.109,21.6109,297200.0],["2025-04-28",21.746,22.3541,21.4468,22.0259,297900.0],["2025-04-29",21.997,22.2383,21.8715,21.9487,232600.0],["2025-04-30",21.5337,21.9777,21.2248,21.746,196900.0],["2025-05-01",21.746,22.1997,21.5433,21.9584,196100.0],["2025-05-02",22.3155,22.9332,22.1997,22.8463,224600.0],["2025-05-05",23.2131,23.5027,22.441,22.7498,213500.0],["2025-05-06",22.9236,23.3289,22.1321,22.3927,206400.0],["2025-05-07",22.7112,22.8463,22.4603,22.634,176200.0],["2025-05-08",22.8463,23.5123,22.7016,23.3193,199200.0],["2025-05-09",23.3289,23.4158,22.9911,23.1649,164000.0],["2025-05-12",24.1301,24.4968,23.7343,23.7633,151500.0],["2025-05-13",24.1108,24.5644,23.6571,23.9177,214100.0],["2025-05-14",23.7826,23.8888,23.5702,23.6185,96700.0],["2025-05-15",23.6768,23.9005,23.5796,23.7935,92800.0],["2025-05-16",23.7255,23.7255,23.2879,23.3462,122700.0],["2025-05-19",22.899,23.2587,22.8601,23.249,116100.0],["2025-05-20",23.2296,23.4143,23.1323,23.2004,107400.0],["2025-05-21",22.8795,23.074,22.2475,22.2767,150000.0],["2025-05-22",22.1211,22.3933,22.0044,22.0141,117600.0],["2025-05-23",21.4696,22.2475,21.4696,22.16,179800.0],["2025-05-27",22.3933,23.0934,22.1697,22.5684,165400.0],["2025-05-28",22.51,22.8406,22.1308,22.2086,236700.0],["2025-05-29",22.2572,22.4614,21.9849,22.2378,195100.0],["2025-05-30",22.1697,22.685,22.1211,22.335,399200.0],["2025-06-02",22.2475,22.3155,21.5668,21.7905,426300.0],["2025-06-03",21.8002,22.3739,21.7808,21.9947,365400.0],["2025-06-04",22.053,22.1891,21.7808,22.0433,438300.0],["2025-06-05",22.053,22.1308,21.7419,21.9363,348900.0],["2025-06-06",22.2378,22.5295,22.0822,22.3836,203200.0],["2025-06-09",22.4128,22.6948,22.228,22.51,291100.0],["2025-06-10",22.6267,23.142,22.51,22.7726,256900.0],["2025-06-11",22.899,23.0837,22.5586,22.6559,311500.0],["2025-06-12",22.4906,22.7142,22.2378,22.442,332400.0],["2025-06-13",22.0822,22.4128,21.5668,21.6641,419500.0],["2025-06-16",21.9266,22.6461,21.5668,21.7516,374000.0],["2025-06-17",21.5571,21.771,21.2168,21.2849,259300.0],["2025-06-18",21.2557,21.6738,21.2265,21.2946,282400.0],["2025-06-20",21.6252,21.7127,21.2168,21.3821,418700.0],["2025-06-23",21.314,22.1114,21.1876,22.0919,273100.0],["2025-06-24",22.2669,22.685,22.2669,22.3544,198100.0],["2025-06-25",22.335,22.335,21.9169,21.9461,282200.0],["2025-06-26",22.0627,22.5295,22.0238,22.5003,244900.0],["2025-06-27",22.5197,22.7823,22.3836,22.7531,846800.0],["2025-06-30",22.8503,22.9476,22.5003,22.5197,235600.0],["2025-07-01",22.4031,23.8421,22.4031,23.3949,327700.0],["2025-07-02",23.4338,24.0755,23.3268,24.0172,305700.0],["2025-07-03",24.0658,24.5033,24.0658,24.3186,100000.0],["2025-07-07",24.0658,24.552,23.8519,23.8908,217400.0],["2025-07-08",23.9686,24.4158,23.9199,23.9783,292100.0],["2025-07-09",24.1339,24.1825,23.8519,24.1339,301200.0],["2025-07-10",24.1339,24.7173,24.0561,24.6103,325900.0],["2025-07-11",24.4256,24.4936,24.1241,24.1533,252500.0],["2025-07-14",24.0755,24.4256,24.0755,24.4158,176000.0],["2025-07-15",24.3186,24.445,23.9199,24.0172,355900.0],["2025-07-16",24.1533,24.4256,23.7546,24.3478,384300.0],["2025-07-17",24.3283,24.8242,24.3089,24.6881,227600.0],["2025-07-18",24.8826,24.8923,24.338,24.4353,207500.0],["2025-07-21",24.4936,24.8048,24.2116,24.2408,211100.0],["2025-07-22",24.2603,24.5811,24.1727,24.4061,293300.0],["2025-07-23",24.62,24.62,23.8713,24.2214,250100.0],["2025-07-24",24.1727,24.2797,23.5796,23.6768,475000.0],["2025-07-25",23.6574,23.6963,23.074,23.5796,428500.0],["2025-07-28",23.5796,24.0366,23.3268,23.8421,377100.0],["2025-07-29",23.7352,23.9686,22.685,22.8309,778800.0],["2025-07-30",23.0059,23.2101,22.442,22.6461,480900.0],["2025-07-31",22.4614,22.5975,22.053,22.3933,620300.0],["2025-08-01",22.1794,22.6559,21.5377,21.6252,493000.0],["2025-08-04",21.6738,22.4906,21.4599,22.053,268800.0],["2025-08-05",22.1989,22.2572,21.6738,22.1697,450400.0],["2025-08-06",22.2086,22.3642,22.0238,22.2378,168700.0],["2025-08-07",22.442,22.5586,21.9558,22.0627,192000.0],["2025-08-08",22.2475,22.3447,21.9169,22.1989,203800.0],["2025-08-11",22.2767,22.3739,22.1211,22.2767,174800.0],["2025-08-12",22.4614,23.4824,22.4614,23.3657,338800.0],["2025-08-13",23.5115,23.9297,23.4338,23.8908,297700.0],["2025-08-14",23.5213,23.9005,23.3462,23.706,230400.0],["2025-08-15",23.8628,23.8725,23.2946,23.3436,247300.0],["2025-08-18",23.2652,23.657,23.1379,23.5885,190800.0],["2025-08-19",23.5787,23.9019,23.4611,23.6472,210300.0],["2025-08-20",23.706,23.8921,23.5885,23.8334,184700.0],["2025-08-21",23.706,23.8725,23.5493,23.6179,180000.0],["2025-08-22",23.8138,25.3125,23.8138,24.9599,682000.0],["2025-08-25",24.9501,25.048,24.4309,24.5191,369400.0],["2025-08-26",24.5191,24.9893,24.4897,24.9109,242300.0],["2025-08-27",24.8129,25.2636,24.8129,25.195,215800.0],["2025-08-28",25.3811,25.3811,24.9697,25.0187,228800.0],["2025-08-29",25.1558,25.3125,25.0187,25.0774,229200.0],["2025-09-02",24.8521,25.0383,24.5387,24.8815,263900.0],["2025-09-03",24.7444,25.2244,24.2448,24.617,251600.0],["2025-09-04",24.7934,25.0676,24.617,25.0578,164200.0],["2025-09-05",25.1852,25.4693,24.6758,25.0578,325800.0],["2025-09-08",25.0676,25.2048,24.8717,25.1754,278000.0],["2025-09-09",25.1754,25.3125,24.6268,24.6856,327500.0],["2025-09-10",24.7346,24.9501,24.333,24.3917,219500.0],["2025-09-11",24.3917,24.8032,24.3232,24.6954,231800.0],["2025-09-12",24.6464,24.7542,24.4407,24.5876,195100.0],["2025-09-15",24.6072,24.9697,24.5191,24.5485,368000.0],["2025-09-16",24.4995,24.7052,24.2252,24.5779,367700.0],["2025-09-17",24.6856,25.3615,24.5289,24.5779,391500.0],["2025-09-18",24.7346,25.7534,24.6758,25.7044,336700.0],["2025-09-19",25.6456,25.6946,25.2342,25.2734,955900.0],["2025-09-22",25.1656,25.2832,24.7346,25.048,346400.0],["2025-09-23",25.1264,25.528,24.5289,24.5583,267700.0],["2025-09-24",24.6954,24.8325,24.4309,24.6464,203000.0],["2025-09-25",24.5876,24.7248,24.3917,24.6268,225800.0],["2025-09-26",24.715,25.048,24.6366,24.7444,252500.0],["2025-09-29",24.7444,24.9011,24.4211,24.5681,345300.0],["2025-09-30",24.4897,24.7542,24.1174,24.3036,463500.0],["2025-10-01",24.0881,24.186,23.706,24.0293,332200.0],["2025-10-02",23.9509,24.1468,23.755,24.1076,198100.0],["2025-10-03",24.235,24.9991,23.9607,24.9305,256800.0],["2025-10-06",25.1656,25.8219,25.0578,25.7436,358500.0],["2025-10-07",25.7436,25.9591,24.8815,24.9991,335700.0],["2025-10-08",25.2048,25.4987,24.8521,24.8619,183700.0],["2025-10-09",24.8619,24.9991,24.5387,24.6758,171700.0],["2025-10-10",24.8423,25.2538,23.8823,23.9019,256000.0],["2025-10-13",24.284,24.284,23.8921,24.1566,156300.0],["2025-10-14",23.9411,25.2831,23.9215,25.1656,248000.0],["2025-10-15",25.3027,25.3027,24.5681,24.7444,202200.0],["2025-10-16",24.6366,24.7542,22.7754,22.8146,411900.0],["2025-10-17",23.0595,23.2848,22.9223,22.9811,289300.0],["2025-10-20",23.1574,24.284,22.9321,23.7648,332200.0],["2025-10-21",23.657,24.0097,23.4709,23.9803,216400.0],["2025-10-22",23.9901,24.1566,23.6472,23.7844,161700.0],["2025-10-23",23.7648,23.7746,23.4121,23.5885,148300.0],["2025-10-24",23.9117,24.2448,23.8628,24.1174,112700.0],["2025-10-27",24.1664,24.4995,23.7746,23.8138,236600.0],["2025-10-28",23.8628,24.1566,23.4709,23.7354,224100.0],["2025-10-29",23.5591,23.9019,22.9811,23.3828,267300.0],["2025-10-30",23.9215,24.0391,23.1281,23.4219,407600.0],["2025-10-31",23.324,23.6962,23.0987,23.5689,274000.0],["2025-11-03",23.5689,23.7158,23.275,23.7158,376800.0],["2025-11-04",23.4317,23.7746,23.275,23.6081,328700.0],["2025-11-05",23.9509,24.284,23.5885,24.2154,259900.0],["2025-11-06",24.1958,24.4015,23.8725,24.0489,184100.0],["2025-11-07",24.0489,24.0978,23.7746,23.8432,282000.0],["2025-11-10",23.9607,24.284,23.7354,24.1762,187400.0],["2025-11-11",24.1566,24.3134,23.9411,24.1076,210600.0],["2025-11-12",24.1174,24.3819,23.8138,23.8725,193300.0],["2025-11-13",23.7354,24.0489,23.4513,23.7648,281300.0],["2025-11-14",23.6266,23.8635,23.4095,23.8141,213700.0],["2025-11-17",23.824,23.8635,22.9062,23.0542,313800.0],["2025-11-18",22.9753,23.2417,22.8963,23.1332,299200.0],["2025-11-19",23.1233,23.2417,22.995,23.1529,309400.0],["2025-11-20",23.4687,23.6168,22.9753,23.0542,195200.0],["2025-11-21",23.1134,24.2681,23.074,24.0905,352400.0],["2025-11-24",24.0313,24.2385,23.8635,24.1497,208000.0],["2025-11-25",24.3273,25.2254,23.8832,25.1366,306700.0],["2025-11-26",24.9886,25.3636,24.6727,25.1563,284900.0],["2025-11-28",25.2649,25.3735,24.8701,24.9392,187300.0],["2025-12-01",24.7912,25.5215,24.6234,25.5116,304700.0],["2025-12-02",25.6498,25.8077,25.1267,25.2353,266600.0],["2025-12-03",25.3044,25.9853,25.1958,25.9557,300900.0],["2025-12-04",25.7978,26.1531,25.5412,26.0939,256600.0],["2025-12-05",26.0643,26.084,25.6893,25.8373,191800.0],["2025-12-08",26.0051,26.2419,25.5807,26.1038,237400.0],["2025-12-09",26.1136,26.6268,26.0149,26.3308,292000.0],["2025-12-10",26.3011,27.367,25.8077,26.9624,537600.0],["2025-12-11",26.913,27.5447,26.913,27.0413,428800.0],["2025-12-12",27.2979,27.367,26.7946,27.2881,352400.0],["2025-12-15",27.6236,27.7618,26.8933,27.0907,494400.0],["2025-12-16",27.1992,27.5743,27.0709,27.3473,294700.0],["2025-12-17",27.3374,27.821,27.3374,27.4361,222500.0],["2025-12-18",27.6631,28.0973,27.4953,27.8111,281700.0],["2025-12-19",27.6631,27.6828,27.0907,27.219,466400.0],["2025-12-22",27.3177,27.6335,26.9624,27.0216,275100.0],["2025-12-23",26.9032,27.0413,26.5183,26.5281,302100.0],["2025-12-24",26.5281,26.7354,26.0149,26.5676,105500.0],["2025-12-26",26.5577,26.8834,26.3604,26.4985,165900.0],["2025-12-29",26.5183,26.6466,26.2913,26.3406,194400.0],["2025-12-30",26.3011,26.3406,25.8669,26.0544,269700.0],["2025-12-31",26.0544,26.311,25.8472,25.8768,261900.0],["2026-01-02",25.9557,25.9656,25.4327,25.7781,278400.0],["2026-01-05",25.7485,26.5577,25.7485,26.1729,301800.0],["2026-01-06",26.0149,26.163,25.8176,26.0544,207200.0],["2026-01-07",26.0347,26.0347,25.4524,25.9064,209400.0],["2026-01-08",25.709,26.5972,25.709,26.3011,267700.0],["2026-01-09",26.3604,26.4887,25.8669,25.9261,239900.0],["2026-01-12",25.709,26.0544,25.334,25.8274,296900.0],["2026-01-13",25.8472,25.8669,25.4623,25.5511,206500.0],["2026-01-14",25.5412,26.0643,25.4425,25.9656,214800.0],["2026-01-15",25.9656,27.1302,25.9656,26.9032,373200.0],["2026-01-16",26.8834,27.0315,26.6367,26.6466,265800.0],["2026-01-20",26.163,26.686,25.9952,26.4492,224900.0],["2026-01-21",26.6367,28.1664,26.5577,28.1467,278600.0],["2026-01-22",28.2256,28.8967,27.821,28.3835,270900.0],["2026-01-23",28.275,28.3737,27.4262,27.5743,307400.0],["2026-01-26",27.3374,27.9197,26.992,27.5743,248500.0],["2026-01-27",27.6335,27.7815,27.4262,27.6532,181800.0],["2026-01-28",27.6631,27.8506,27.3177,27.4854,259000.0],["2026-01-29",27.2585,28.0776,26.9722,27.2486,353600.0],["2026-01-30",27.1992,27.3078,25.8768,26.2715,484300.0],["2026-02-02",26.2715,27.0907,26.1136,26.9525,377100.0],["2026-02-03",26.844,27.6631,26.6663,27.1696,353600.0],["2026-02-04",27.4065,28.0282,27.367,27.4558,356400.0],["2026-02-05",27.3473,27.8111,27.0117,27.4065,242200.0],["2026-02-06",27.7519,28.4033,27.3571,28.2947,466100.0],["2026-02-09",28.2158,28.4131,27.9197,28.0282,221000.0],["2026-02-10",28.0085,28.1664,27.4065,27.594,241700.0],["2026-02-11",27.7914,28.0578,26.913,27.1005,211900.0],["2026-02-12",27.3868,27.6532,26.6762,27.1499,348700.0],["2026-02-13",27.0903,27.7261,26.7823,27.5671,256700.0],["2026-02-17",27.6466,27.9744,27.3386,27.736,213900.0],["2026-02-18",27.6963,28.2923,27.4479,27.5274,278100.0],["2026-02-19",27.2492,27.4777,27.0009,27.3188,301100.0],["2026-02-20",27.3088,27.9049,27.0605,27.7757,280200.0],["2026-02-23",27.7559,28.0241,26.375,26.6532,362400.0],["2026-02-24",26.6135,26.7923,26.3254,26.6631,243600.0],["2026-02-25",26.9115,27.4777,26.6631,27.438,258900.0],["2026-02-26",27.438,28.044,26.8817,27.587,345800.0],["2026-02-27",27.0208,27.1002,26.0373,26.3552,479200.0],["2026-03-02",26.0571,26.9512,25.6399,26.6532,394700.0],["2026-03-03",25.8982,26.6035,25.63,26.3949,250400.0],["2026-03-04",26.6929,26.7823,26.2161,26.4346,181700.0],["2026-03-05",26.077,26.2856,25.6995,25.8585,288700.0],["2026-03-06",25.0439,25.5406,24.6167,25.471,344400.0],["2026-03-09",24.9644,25.6498,24.4379,25.5406,283900.0],["2026-03-10",25.4015,26.1962,25.1929,25.5803,235500.0],["2026-03-11",25.4313,25.5604,24.9644,25.3121,295300.0],["2026-03-12",24.6862,25.3121,24.577,25.2624,209000.0],["2026-03-13",25.4611,25.6697,24.9743,25.3618,245900.0],["2026-03-16",25.6002,26.0174,25.4611,25.8088,280100.0],["2026-03-17",26.0969,26.2856,25.4114,25.7889,840100.0],["2026-03-18",25.5008,25.8088,25.332,25.3816,553200.0],["2026-03-19",25.2127,26.1366,25.1829,26.0373,419100.0],["2026-03-20",26.2062,26.2062,25.4909,25.779,795300.0],["2026-03-23",26.4644,26.981,26.1167,26.5439,491700.0],["2026-03-24",26.226,26.7525,26.1764,26.1764,330200.0],["2026-03-25",26.5638,26.5837,25.8386,26.0969,247800.0],["2026-03-26",25.8485,26.3552,25.8485,26.3154,270300.0],["2026-03-27",26.0869,26.2658,25.8187,25.8585,309400.0],["2026-03-30",26.1863,26.2757,25.9081,26.1465,276200.0],["2026-03-31",26.524,26.8817,26.2558,26.5936,465500.0],["2026-04-01",26.7227,27.2294,26.6333,26.7525,275000.0],["2026-04-02",26.2757,26.8817,26.1068,26.8519,394400.0],["2026-04-06",26.7029,27.2492,26.7029,27.14,314200.0],["2026-04-07",26.9711,27.3287,26.5638,27.2691,358600.0],["2026-04-08",28.0042,28.4016,27.9049,28.2029,421900.0],["2026-04-09",27.9645,28.4314,27.9645,28.0638,585400.0],["2026-04-10",28.044,28.0738,27.4678,27.9347,377300.0],["2026-04-13",27.7956,28.0638,27.5373,28.034,295000.0],["2026-04-14",27.9049,28.4811,27.5373,28.2824,365500.0],["2026-04-15",28.2824,28.3917,27.9148,28.2128,238000.0],["2026-04-16",28.1036,28.193,27.7559,27.8453,233600.0],["2026-04-17",28.3022,29.0572,28.1731,28.5009,377200.0],["2026-04-20",28.2923,28.938,28.2923,28.7393,294700.0],["2026-04-21",28.6996,28.8387,27.8055,27.885,287200.0],["2026-04-22",27.9744,28.1036,27.7062,27.8254,255000.0],["2026-04-23",27.9844,29.0672,27.8254,28.7393,500000.0],["2026-04-24",28.948,29.3056,28.0539,28.3321,443000.0],["2026-04-27",28.4215,29.842,28.4215,29.5341,606600.0],["2026-04-28",29.4943,29.9513,28.8685,29.5639,387900.0],["2026-04-29",29.3652,29.6632,28.6003,28.8486,399200.0],["2026-04-30",28.64,29.3751,28.5208,29.0274,319100.0],["2026-05-01",29.0274,29.3751,28.7493,29.1765,281200.0],["2026-05-04",29.0473,29.7427,28.9281,29.2559,414900.0],["2026-05-05",29.4546,29.9513,29.4049,29.8818,461800.0],["2026-05-06",30.0904,30.448,29.8222,29.9612,278200.0],["2026-05-07",29.9712,30.2394,29.6632,29.7129,341400.0],["2026-05-08",29.693,29.9513,29.4149,29.852,304800.0],["2026-05-11",29.9016,30.0507,29.3453,29.5341,396300.0],["2026-05-12",29.5937,29.5937,28.6797,29.2659,272100.0],["2026-05-13",29.0374,29.3553,28.9182,29.0771,324700.0],["2026-05-14",29.246,29.5837,29.2361,29.395,279900.0],["2026-05-15",29.29,29.64,28.75,28.94,272900.0],["2026-05-18",28.92,29.35,27.86,29.25,217300.0],["2026-05-19",29.25,29.25,28.15,29.06,217800.0],["2026-05-20",29.07,29.97,28.95,29.87,225300.0],["2026-05-21",29.6,29.9,28.84,29.77,286600.0],["2026-05-22",29.89,30.05,29.64,29.76,204900.0],["2026-05-26",29.93,30.39,29.76,30.06,329100.0],["2026-05-27",29.83,30.49,29.66,29.85,214300.0],["2026-05-28",29.85,29.95,29.48,29.94,172300.0],["2026-05-29",29.88,30.28,29.72,30.07,430000.0],["2026-06-01",29.87,29.92,29.43,29.67,394100.0],["2026-06-02",29.51,30.43,29.49,30.36,408600.0],["2026-06-03",30.22,30.29,29.31,29.33,285500.0],["2026-06-04",29.76,30.69,29.72,30.6,300400.0],["2026-06-05",30.6,30.92,30.54,30.66,312300.0],["2026-06-08",30.83,31.33,30.83,31.15,435900.0],["2026-06-09",31.34,32.0,31.09,31.7,403100.0],["2026-06-10",31.89,32.38,31.6,31.95,460700.0],["2026-06-11",32.17,32.38,31.71,32.27,407400.0],["2026-06-12",32.41,32.87,32.27,32.77,460900.0],["2026-06-15",32.95,33.12,32.39,32.44,967700.0],["2026-06-16",32.72,32.97,32.36,32.54,481700.0],["2026-06-17",32.44,33.12,31.52,32.2,484700.0],["2026-06-18",32.67,32.74,32.29,32.45,402400.0],["2026-06-22",32.5,32.95,32.5,32.7,379200.0],["2026-06-23",32.7,33.14,32.03,33.08,372000.0],["2026-06-24",33.11,33.48,33.11,33.37,418300.0],["2026-06-25",33.29,33.66,33.16,33.29,410700.0],["2026-06-26",33.49,33.56,32.78,33.23,1948300.0],["2026-06-29",33.29,33.29,32.9,33.16,523400.0],["2026-06-30",33.16,33.5,32.94,33.44,460200.0],["2026-07-01",33.32,33.97,33.17,33.46,655900.0],["2026-07-02",33.66,33.9,31.2,32.52,621600.0],["2026-07-06",32.54,32.98,32.365,32.72,346005.638349],["2026-07-07",32.78,33,32.16,32.2,376768.781362],["2026-07-08",32.06,32.07,31.28,31.4,560246.958989],["2026-07-09",31.7,32.21,31.625,32.06,507185.590143],["2026-07-10",31.97,32.435,31.96,32.38,414316.529013],["2026-07-13",32.42,32.48,32.14,32.27,319835.366384],["2026-07-14",32.39,32.61,32.22,32.41,264923.792138],["2026-07-15",32.53,33.1,32.495,33.02,484963.452629],["2026-07-16",33.03,34.14,33.03,34.11,491338.251056],["2026-07-17",33.81,33.81,33.155,33.43,400455.163211],["2026-07-20",33.4,33.51,33.04,33.46,577142.781137],["2026-07-21",33.48,33.61,32.84,33.41,408522.458451],["2026-07-22",33.29,33.31,32.665,33,404608.190951],["2026-07-23",30.68,31.98,30.65,31.4,735787.139284],["2026-07-24",31.48,32.39,31.16,32.36,498668.488655],["2026-07-27",32.76,32.9,32.315,32.82,587938.736584],["2026-07-28",32.88,33.47,32.77,33.1,585291.04369],["2026-07-29",32.83,33.265,32.71,32.79,700525.137349],["2026-07-30",32.94,33.27,32.8,32.95,395971.741361],["2026-07-31",33.01,33.29,32.47,32.94,432051.803464]]}