{"t":"FCBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-08",4.3849,4.3849,4.3849,4.3849,1182.0],["1994-04-11",4.3849,4.3849,4.3849,4.3849,0.0],["1994-04-12",4.4046,4.4046,4.4046,4.4046,473.0],["1994-04-13",4.4046,4.4046,4.4046,4.4046,0.0],["1994-04-14",4.4046,4.4046,4.4046,4.4046,0.0],["1994-04-15",4.4046,4.4046,4.4046,4.4046,0.0],["1994-04-18",4.4046,4.4046,4.4046,4.4046,0.0],["1994-04-19",4.6405,4.6405,4.6405,4.6405,236.0],["1994-04-20",4.2473,4.2473,4.2473,4.2473,2363.0],["1994-04-21",4.2473,4.2473,4.2473,4.2473,0.0],["1994-04-22",4.2473,4.2473,4.2473,4.2473,0.0],["1994-04-25",4.2473,4.2473,4.2473,4.2473,0.0],["1994-04-26",4.5619,4.5619,4.5619,4.5619,1182.0],["1994-04-28",4.5619,4.5619,4.5619,4.5619,0.0],["1994-04-29",4.4046,4.4046,4.4046,4.4046,1182.0],["1994-05-02",4.3259,4.4832,4.3259,4.4832,4254.0],["1994-05-03",4.4832,4.5619,4.4046,4.4046,9689.0],["1994-05-04",4.5619,4.5619,4.5619,4.5619,2363.0],["1994-05-05",4.5619,4.5619,4.5619,4.5619,0.0],["1994-05-06",4.5619,4.6405,4.4046,4.4046,7799.0],["1994-05-09",4.4046,4.4046,4.4046,4.4046,0.0],["1994-05-10",4.5226,4.5226,4.5226,4.5226,1182.0],["1994-05-11",4.5226,4.5226,4.5226,4.5226,0.0],["1994-05-12",4.5226,4.5226,4.5226,4.5226,0.0],["1994-05-13",4.5226,4.5226,4.5226,4.5226,0.0],["1994-05-16",4.5226,4.5226,4.5226,4.5226,0.0],["1994-05-17",4.5226,4.5226,4.5226,4.5226,0.0],["1994-05-18",4.5226,4.5226,4.5226,4.5226,0.0],["1994-05-19",4.4832,4.8765,4.4046,4.8765,106348.0],["1994-05-20",4.8765,4.8765,4.8765,4.8765,0.0],["1994-05-23",4.8765,4.8765,4.8765,4.8765,0.0],["1994-05-24",4.4832,4.4832,4.4832,4.4832,4727.0],["1994-05-25",4.4832,4.4832,4.4832,4.4832,0.0],["1994-05-26",4.4832,4.4832,4.4832,4.4832,0.0],["1994-05-27",4.4832,4.4832,4.4832,4.4832,0.0],["1994-05-31",4.4832,4.4832,4.4832,4.4832,0.0],["1994-06-01",4.4832,4.4832,4.4832,4.4832,0.0],["1994-06-02",4.4832,4.4832,4.4832,4.4832,0.0],["1994-06-03",4.4832,4.4832,4.4832,4.4832,0.0],["1994-06-06",4.4832,4.8765,4.4832,4.6799,4018.0],["1994-06-07",4.6799,4.6799,4.6799,4.6799,0.0],["1994-06-08",4.6799,4.6799,4.6799,4.6799,0.0],["1994-06-09",4.4046,4.4046,4.4046,4.4046,473.0],["1994-06-10",4.4046,4.4046,4.4046,4.4046,0.0],["1994-06-13",4.8765,4.8765,4.6799,4.7192,4727.0],["1994-06-14",4.6405,4.6405,4.6405,4.6405,3545.0],["1994-06-15",4.6405,4.6405,4.6405,4.6405,0.0],["1994-06-16",4.6405,4.6405,4.6405,4.6405,0.0],["1994-06-17",4.6405,4.6405,4.6405,4.6405,0.0],["1994-06-20",4.6405,4.6405,4.6405,4.6405,0.0],["1994-06-21",4.6405,4.6405,4.6405,4.6405,0.0],["1994-06-22",4.4242,4.4242,4.4242,4.4242,3545.0],["1994-06-23",4.4242,4.4242,4.4242,4.4242,1654.0],["1994-06-24",4.6602,4.6602,4.4242,4.4242,8980.0],["1994-06-27",4.4242,4.4242,4.4242,4.4242,0.0],["1994-06-28",4.4242,4.4242,4.4242,4.4242,0.0],["1994-06-29",4.6602,4.6602,4.6602,4.6602,1182.0],["1994-06-30",4.6602,4.6602,4.6602,4.6602,0.0],["1994-07-01",4.4242,4.4242,4.4242,4.4242,5199.0],["1994-07-05",4.4242,4.4242,4.4242,4.4242,0.0],["1994-07-06",4.4242,4.4242,4.4242,4.4242,0.0],["1994-07-07",4.8765,4.8765,4.8765,4.8765,4727.0],["1994-07-08",4.8765,4.8765,4.8765,4.8765,0.0],["1994-07-11",4.8765,4.8765,4.8765,4.8765,0.0],["1994-07-12",4.4832,4.6602,4.4832,4.6602,3309.0],["1994-07-13",4.7192,4.7192,4.4832,4.4832,473.0],["1994-07-14",4.4832,4.4832,4.4832,4.4832,0.0],["1994-07-15",4.4832,4.4832,4.4832,4.4832,0.0],["1994-07-18",4.4832,4.5815,4.4832,4.5815,10162.0],["1994-07-19",4.5815,4.5815,4.5815,4.5815,0.0],["1994-07-20",4.5815,4.5815,4.5815,4.5815,0.0],["1994-07-21",4.6602,4.6602,4.5029,4.5029,44430.0],["1994-07-22",4.5029,4.6602,4.5029,4.5029,44902.0],["1994-07-25",4.5029,4.5029,4.5029,4.5029,0.0],["1994-07-26",4.5029,4.5029,4.5029,4.5029,0.0],["1994-07-27",4.4832,4.4832,4.4832,4.4832,945.0],["1994-07-28",4.4832,4.4832,4.4832,4.4832,0.0],["1994-07-29",4.5029,4.5029,4.5029,4.5029,7562.0],["1994-08-01",4.5029,4.5029,4.5029,4.5029,0.0],["1994-08-02",4.5029,4.5029,4.5029,4.5029,0.0],["1994-08-03",4.5029,4.5029,4.5029,4.5029,0.0],["1994-08-04",4.5619,4.5619,4.5619,4.5619,945.0],["1994-08-05",4.5619,4.5619,4.5619,4.5619,0.0],["1994-08-08",4.5619,4.5619,4.5619,4.5619,0.0],["1994-08-09",4.5619,4.5619,4.5619,4.5619,0.0],["1994-08-10",4.7192,4.7192,4.7192,4.7192,236.0],["1994-08-11",4.7192,4.7192,4.7192,4.7192,0.0],["1994-08-12",4.6799,4.6799,4.6799,4.6799,4727.0],["1994-08-15",4.6799,4.6799,4.6799,4.6799,0.0],["1994-08-16",4.6799,4.6799,4.6799,4.6799,0.0],["1994-08-17",4.6799,4.6799,4.6799,4.6799,0.0],["1994-08-18",4.6405,4.6405,4.6405,4.6405,2363.0],["1994-08-19",4.7585,4.7978,4.7585,4.7978,7090.0],["1994-08-22",4.7978,4.7978,4.7978,4.7978,0.0],["1994-08-23",4.7978,4.7978,4.7978,4.7978,0.0],["1994-08-24",4.7978,4.7978,4.7978,4.7978,0.0],["1994-08-25",4.7978,4.7978,4.7978,4.7978,0.0],["1994-08-26",4.7978,4.7978,4.7978,4.7978,0.0],["1994-08-29",4.7978,4.7978,4.7978,4.7978,0.0],["1994-08-30",4.9552,4.9552,4.8765,4.8765,23633.0],["1994-08-31",4.8765,4.8765,4.8765,4.8765,0.0],["1994-09-01",4.8765,4.8765,4.8765,4.8765,0.0],["1994-09-02",4.8765,4.8765,4.8765,4.8765,0.0],["1994-09-06",4.8765,4.8765,4.8765,4.8765,0.0],["1994-09-07",4.8765,4.8765,4.8765,4.8765,0.0],["1994-09-08",4.5619,4.5619,4.5619,4.5619,945.0],["1994-09-09",4.7978,4.8765,4.7978,4.8765,3072.0],["1994-09-12",4.9552,4.9552,4.9552,4.9552,3072.0],["1994-09-13",4.9552,4.9552,4.9552,4.9552,0.0],["1994-09-14",4.9552,4.9552,4.9552,4.9552,0.0],["1994-09-15",4.7585,4.7585,4.7585,4.7585,5908.0],["1994-09-16",4.7585,4.7585,4.7585,4.7585,0.0],["1994-09-19",4.7192,4.7192,4.5619,4.5619,6381.0],["1994-09-20",4.5619,4.5619,4.5619,4.5619,0.0],["1994-09-21",4.5619,4.7585,4.5619,4.7585,1891.0],["1994-09-22",4.7585,4.7585,4.7585,4.7585,0.0],["1994-09-23",4.7585,4.7585,4.7585,4.7585,0.0],["1994-09-26",4.7585,4.7585,4.7585,4.7585,0.0],["1994-09-27",4.7585,4.7585,4.7585,4.7585,0.0],["1994-09-28",4.7585,4.7585,4.7585,4.7585,0.0],["1994-09-29",4.7192,4.7192,4.7192,4.7192,4254.0],["1994-09-30",4.6405,4.6405,4.6405,4.6405,473.0],["1994-10-03",4.6405,4.6405,4.6405,4.6405,0.0],["1994-10-04",4.6405,4.6405,4.6405,4.6405,0.0],["1994-10-05",4.6405,4.6405,4.6405,4.6405,0.0],["1994-10-06",4.6405,4.6405,4.6405,4.6405,0.0],["1994-10-07",4.7192,4.7782,4.7192,4.7782,5436.0],["1994-10-10",4.7782,4.7782,4.7782,4.7782,0.0],["1994-10-11",4.7782,4.7782,4.7782,4.7782,0.0],["1994-10-12",4.7782,4.7782,4.7782,4.7782,0.0],["1994-10-13",4.7782,4.7782,4.7782,4.7782,0.0],["1994-10-14",4.7782,4.7782,4.7782,4.7782,0.0],["1994-10-17",4.7782,4.7782,4.7782,4.7782,0.0],["1994-10-18",4.5619,4.5619,4.5619,4.5619,236.0],["1994-10-19",4.5619,4.5619,4.5619,4.5619,0.0],["1994-10-20",4.6405,4.7192,4.6405,4.7192,2363.0],["1994-10-21",4.7192,4.7192,4.7192,4.7192,0.0],["1994-10-24",4.5619,4.5619,4.5619,4.5619,3545.0],["1994-10-25",4.5619,4.6012,4.5619,4.6012,8271.0],["1994-10-26",4.7192,4.7192,4.7192,4.7192,3545.0],["1994-10-27",4.7192,4.7192,4.7192,4.7192,0.0],["1994-10-28",4.7192,4.7192,4.7192,4.7192,0.0],["1994-10-31",4.7192,4.7192,4.7192,4.7192,0.0],["1994-11-01",4.5619,4.5619,4.5619,4.5619,1418.0],["1994-11-02",4.5619,4.5619,4.5619,4.5619,0.0],["1994-11-03",4.7192,4.7192,4.7192,4.7192,236.0],["1994-11-04",4.7192,4.7192,4.7192,4.7192,0.0],["1994-11-07",4.7192,4.7192,4.7192,4.7192,0.0],["1994-11-08",4.6405,4.6405,4.6405,4.6405,2600.0],["1994-11-09",4.6405,4.6405,4.6405,4.6405,0.0],["1994-11-10",4.6405,4.6405,4.6405,4.6405,0.0],["1994-11-11",4.5619,4.5619,4.5619,4.5619,1891.0],["1994-11-14",4.5619,4.5619,4.5619,4.5619,0.0],["1994-11-15",4.5619,4.5619,4.5619,4.5619,0.0],["1994-11-16",4.5619,4.5619,4.5619,4.5619,0.0],["1994-11-17",4.5619,4.5619,4.5619,4.5619,0.0],["1994-11-18",4.7978,4.7978,4.7978,4.7978,2363.0],["1994-11-21",4.7978,4.7978,4.7978,4.7978,0.0],["1994-11-22",4.7585,4.7585,4.7585,4.7585,6854.0],["1994-11-23",4.7585,4.7585,4.7585,4.7585,0.0],["1994-11-25",4.7585,4.7585,4.7585,4.7585,0.0],["1994-11-28",4.5815,4.8765,4.5815,4.8765,17252.0],["1994-11-29",4.6012,4.8273,4.5815,4.8273,17725.0],["1994-11-30",4.7978,4.7978,4.7192,4.7192,4727.0],["1994-12-01",4.7782,4.7978,4.7192,4.7192,66645.0],["1994-12-02",4.7192,4.7192,4.7192,4.7192,0.0],["1994-12-05",4.6012,4.7978,4.6012,4.7978,19143.0],["1994-12-06",4.7978,4.7978,4.7978,4.7978,0.0],["1994-12-07",4.7978,4.7978,4.7978,4.7978,0.0],["1994-12-08",4.7978,4.7978,4.7978,4.7978,0.0],["1994-12-09",4.7978,4.7978,4.7978,4.7978,0.0],["1994-12-12",4.7978,4.7978,4.7978,4.7978,0.0],["1994-12-13",4.7192,4.8765,4.7192,4.7585,1418.0],["1994-12-14",4.7585,4.7585,4.7585,4.7585,0.0],["1994-12-15",4.7585,4.7585,4.7585,4.7585,0.0],["1994-12-16",4.7585,4.7585,4.7585,4.7585,0.0],["1994-12-19",4.7585,4.7585,4.7585,4.7585,0.0],["1994-12-20",4.7192,4.7192,4.7192,4.7192,1182.0],["1994-12-21",4.6012,4.8175,4.6012,4.8175,11107.0],["1994-12-22",4.6012,4.6012,4.6012,4.6012,236.0],["1994-12-23",4.6012,4.6012,4.6012,4.6012,0.0],["1994-12-27",4.6012,4.6012,4.6012,4.6012,0.0],["1994-12-28",4.6012,4.6012,4.6012,4.6012,0.0],["1994-12-29",4.6012,4.6012,4.6012,4.6012,0.0],["1994-12-30",4.6012,4.6012,4.6012,4.6012,0.0],["1995-01-03",4.6012,4.6012,4.6012,4.6012,0.0],["1995-01-04",4.6012,4.6012,4.6012,4.6012,236.0],["1995-01-05",4.6012,4.6012,4.6012,4.6012,0.0],["1995-01-06",4.6012,4.6012,4.6012,4.6012,0.0],["1995-01-09",4.6012,4.6012,4.6012,4.6012,0.0],["1995-01-10",4.6012,4.6012,4.6012,4.6012,0.0],["1995-01-11",4.6012,4.6012,4.6012,4.6012,1654.0],["1995-01-12",4.6012,4.6799,4.6012,4.6799,1654.0],["1995-01-13",4.6799,4.6799,4.6799,4.6799,0.0],["1995-01-16",4.6012,4.6012,4.6012,4.6012,236.0],["1995-01-17",4.6012,4.6012,4.6012,4.6012,1418.0],["1995-01-18",4.6799,4.6799,4.6799,4.6799,1891.0],["1995-01-19",4.6799,4.6799,4.6799,4.6799,0.0],["1995-01-20",4.6799,4.6799,4.6799,4.6799,0.0],["1995-01-23",4.6012,4.6012,4.6012,4.6012,709.0],["1995-01-24",4.7192,4.8765,4.7192,4.8765,3545.0],["1995-01-25",4.8765,4.8765,4.8765,4.8765,0.0],["1995-01-26",4.8765,4.8765,4.8765,4.8765,0.0],["1995-01-27",4.7585,4.8765,4.7585,4.8765,4727.0],["1995-01-30",4.6405,4.6405,4.6405,4.6405,3072.0],["1995-01-31",4.6405,4.6405,4.6405,4.6405,0.0],["1995-02-01",4.6405,4.6405,4.6405,4.6405,0.0],["1995-02-02",4.6405,4.6405,4.6405,4.6405,0.0],["1995-02-03",4.6405,4.6405,4.6405,4.6405,0.0],["1995-02-06",4.6405,4.6405,4.6405,4.6405,0.0],["1995-02-07",4.6405,4.6405,4.6012,4.6012,10162.0],["1995-02-08",4.7782,4.7782,4.7782,4.7782,7090.0],["1995-02-09",4.7192,4.7192,4.7192,4.7192,5908.0],["1995-02-10",4.7192,4.7192,4.7192,4.7192,0.0],["1995-02-13",4.6012,4.6012,4.6012,4.6012,1182.0],["1995-02-14",4.6012,4.6012,4.6012,4.6012,0.0],["1995-02-15",4.7192,4.8765,4.7192,4.8765,473.0],["1995-02-16",4.8765,4.8765,4.8765,4.8765,0.0],["1995-02-17",4.8765,4.8765,4.8765,4.8765,0.0],["1995-02-21",4.8765,4.8765,4.8765,4.8765,0.0],["1995-02-22",4.8765,4.8765,4.8765,4.8765,0.0],["1995-02-23",4.8765,4.8765,4.8765,4.8765,0.0],["1995-02-24",4.6799,4.7192,4.6799,4.7192,3781.0],["1995-02-27",4.7192,4.7192,4.7192,4.7192,0.0],["1995-02-28",4.6012,4.6012,4.6012,4.6012,473.0],["1995-03-01",4.6012,4.6012,4.6012,4.6012,0.0],["1995-03-02",4.6012,4.6012,4.6012,4.6012,0.0],["1995-03-03",4.6012,4.6012,4.6012,4.6012,0.0],["1995-03-06",4.7192,4.7192,4.7192,4.7192,709.0],["1995-03-07",4.6012,4.6209,4.6012,4.6209,2600.0],["1995-03-08",4.6799,4.8372,4.6012,4.6012,2127.0],["1995-03-09",4.6012,4.6012,4.6012,4.6012,0.0],["1995-03-10",4.8765,4.8765,4.8765,4.8765,236.0],["1995-03-13",4.8765,4.8765,4.8765,4.8765,0.0],["1995-03-14",4.8765,4.8765,4.8765,4.8765,0.0],["1995-03-15",4.8765,4.8765,4.8765,4.8765,0.0],["1995-03-16",4.7585,4.7585,4.7585,4.7585,945.0],["1995-03-17",4.7585,4.7585,4.7585,4.7585,0.0],["1995-03-20",4.7585,4.7585,4.7585,4.7585,0.0],["1995-03-21",4.7978,4.7978,4.7978,4.7978,1182.0],["1995-03-22",4.7585,4.7585,4.7192,4.7192,4727.0],["1995-03-23",4.7192,4.7192,4.7192,4.7192,0.0],["1995-03-24",4.7192,4.7192,4.7192,4.7192,0.0],["1995-03-27",4.6405,4.6405,4.6405,4.6405,2836.0],["1995-03-28",4.7192,4.7192,4.7192,4.7192,2363.0],["1995-03-29",4.7192,4.7192,4.7192,4.7192,0.0],["1995-03-30",4.6012,4.6012,4.6012,4.6012,945.0],["1995-03-31",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-03",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-04",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-05",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-06",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-07",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-10",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-11",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-12",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-13",4.6012,4.6012,4.6012,4.6012,0.0],["1995-04-17",4.6405,4.6405,4.6405,4.6405,3545.0],["1995-04-18",4.7192,4.7978,4.7192,4.7978,3309.0],["1995-04-19",4.6405,4.6405,4.6405,4.6405,1182.0],["1995-04-20",4.6405,4.6405,4.6405,4.6405,0.0],["1995-04-21",4.6405,4.6405,4.6405,4.6405,0.0],["1995-04-24",4.6405,4.6405,4.6405,4.6405,0.0],["1995-04-25",4.6405,4.6405,4.6405,4.6405,0.0],["1995-04-26",4.7782,4.7782,4.7782,4.7782,4727.0],["1995-04-27",4.6012,4.6012,4.6012,4.6012,709.0],["1995-04-28",4.7782,4.7782,4.7782,4.7782,2363.0],["1995-05-01",4.7782,4.7782,4.7782,4.7782,0.0],["1995-05-02",4.7782,4.7782,4.7782,4.7782,0.0],["1995-05-03",4.7192,4.8372,4.7192,4.8372,473.0],["1995-05-04",4.8372,4.8372,4.8372,4.8372,0.0],["1995-05-05",4.6012,4.6012,4.6012,4.6012,236.0],["1995-05-08",4.6012,4.6012,4.6012,4.6012,0.0],["1995-05-09",4.6012,4.6012,4.6012,4.6012,0.0],["1995-05-10",4.6012,4.6012,4.6012,4.6012,0.0],["1995-05-11",4.6012,4.6012,4.6012,4.6012,0.0],["1995-05-12",4.6012,4.6012,4.6012,4.6012,0.0],["1995-05-15",4.6012,4.6012,4.6012,4.6012,0.0],["1995-05-16",4.6405,4.6405,4.6405,4.6405,13943.0],["1995-05-17",4.6602,4.6602,4.6602,4.6602,7799.0],["1995-05-18",4.6209,4.7585,4.6209,4.6799,2836.0],["1995-05-19",4.6799,4.6799,4.6799,4.6799,0.0],["1995-05-22",4.6799,4.6799,4.6799,4.6799,0.0],["1995-05-23",4.6799,4.6799,4.6799,4.6799,0.0],["1995-05-24",4.6799,4.6799,4.6799,4.6799,0.0],["1995-05-25",4.6799,4.6799,4.6799,4.6799,0.0],["1995-05-26",4.6799,4.6799,4.6799,4.6799,0.0],["1995-05-30",4.6405,4.6405,4.6405,4.6405,4727.0],["1995-05-31",4.7192,4.7192,4.6405,4.6405,2363.0],["1995-06-01",4.6405,4.6405,4.6405,4.6405,0.0],["1995-06-02",4.6405,4.6405,4.6405,4.6405,0.0],["1995-06-05",4.7192,4.7192,4.6012,4.6012,945.0],["1995-06-06",4.6012,4.6012,4.6012,4.6012,0.0],["1995-06-07",5.0338,5.0338,5.0338,5.0338,1182.0],["1995-06-08",4.6405,4.6405,4.6405,4.6405,1182.0],["1995-06-09",4.6405,4.6405,4.6405,4.6405,0.0],["1995-06-12",4.6405,4.6405,4.6405,4.6405,0.0],["1995-06-13",4.6405,4.6405,4.6405,4.6405,0.0],["1995-06-14",4.6405,4.6405,4.6405,4.6405,0.0],["1995-06-15",4.6012,4.6012,4.6012,4.6012,1182.0],["1995-06-16",4.6449,4.6449,4.6449,4.6449,0.0],["1995-06-19",4.6449,4.6449,4.6449,4.6449,0.0],["1995-06-20",4.6449,4.6449,4.6449,4.6449,473.0],["1995-06-21",4.6449,4.6449,4.6449,4.6449,0.0],["1995-06-22",4.8434,4.8434,4.8434,4.8434,3072.0],["1995-06-23",4.6846,4.6846,4.6846,4.6846,1182.0],["1995-06-26",4.8434,4.8434,4.8434,4.8434,8271.0],["1995-06-27",4.8434,4.8434,4.8434,4.8434,0.0],["1995-06-28",4.764,4.764,4.764,4.764,1654.0],["1995-06-29",4.764,4.9228,4.764,4.9228,4727.0],["1995-06-30",4.9228,4.9228,4.9228,4.9228,0.0],["1995-07-03",4.9228,4.9228,4.9228,4.9228,0.0],["1995-07-05",4.6449,4.6449,4.6449,4.6449,2127.0],["1995-07-06",4.6449,4.6449,4.6449,4.6449,0.0],["1995-07-07",4.6449,4.6449,4.6449,4.6449,473.0],["1995-07-10",4.6449,4.6449,4.6449,4.6449,0.0],["1995-07-11",4.6449,4.6449,4.6449,4.6449,0.0],["1995-07-12",4.6449,4.6449,4.6449,4.6449,0.0],["1995-07-13",4.9228,4.9228,4.764,4.764,3309.0],["1995-07-14",4.764,4.764,4.764,4.764,0.0],["1995-07-17",4.6846,4.6846,4.6846,4.6846,473.0],["1995-07-18",4.6846,4.6846,4.6846,4.6846,236.0],["1995-07-19",4.6846,4.6846,4.6846,4.6846,0.0],["1995-07-20",4.6846,4.6846,4.6846,4.6846,0.0],["1995-07-21",4.7243,4.7243,4.7243,4.7243,1418.0],["1995-07-24",4.6846,4.764,4.6846,4.764,1418.0],["1995-07-25",4.764,4.764,4.764,4.764,1182.0],["1995-07-26",4.764,4.764,4.764,4.764,0.0],["1995-07-27",4.764,4.764,4.764,4.764,0.0],["1995-07-28",4.6846,4.6846,4.6846,4.6846,473.0],["1995-07-31",4.7243,4.7243,4.7243,4.7243,1418.0],["1995-08-01",4.9228,4.9228,4.6846,4.6846,4018.0],["1995-08-02",4.6846,4.6846,4.6846,4.6846,0.0],["1995-08-03",4.6846,4.6846,4.6846,4.6846,0.0],["1995-08-04",4.6846,4.7243,4.6846,4.7243,2600.0],["1995-08-07",4.6846,4.6945,4.6846,4.6945,6617.0],["1995-08-08",4.6945,4.6945,4.6945,4.6945,0.0],["1995-08-09",4.8434,5.0022,4.8434,5.0022,7090.0],["1995-08-10",5.0022,5.0022,5.0022,5.0022,0.0],["1995-08-11",4.8235,4.8235,4.8235,4.8235,2363.0],["1995-08-14",4.764,4.764,4.764,4.764,945.0],["1995-08-15",4.764,4.764,4.764,4.764,0.0],["1995-08-16",4.764,4.764,4.764,4.764,0.0],["1995-08-17",4.764,4.764,4.764,4.764,0.0],["1995-08-18",4.764,4.764,4.764,4.764,0.0],["1995-08-21",4.764,4.764,4.764,4.764,0.0],["1995-08-22",4.764,4.764,4.764,4.764,0.0],["1995-08-23",4.8434,4.8434,4.8434,4.8434,8271.0],["1995-08-24",4.8434,4.8434,4.8434,4.8434,0.0],["1995-08-25",4.8434,4.8434,4.8434,4.8434,0.0],["1995-08-28",4.8434,4.8434,4.8434,4.8434,0.0],["1995-08-29",4.8434,4.8434,4.8434,4.8434,0.0],["1995-08-30",4.8434,4.8434,4.8434,4.8434,0.0],["1995-08-31",4.8434,4.8434,4.8434,4.8434,0.0],["1995-09-01",4.8434,4.8434,4.8434,4.8434,0.0],["1995-09-05",4.8434,4.8434,4.8434,4.8434,0.0],["1995-09-06",4.8434,4.8434,4.8434,4.8434,0.0],["1995-09-07",4.8434,4.8434,4.8434,4.8434,0.0],["1995-09-08",4.8434,4.8434,4.8434,4.8434,14180.0],["1995-09-11",4.8434,4.8434,4.8434,4.8434,0.0],["1995-09-12",4.8434,4.8434,4.8434,4.8434,0.0],["1995-09-13",4.8831,4.8831,4.8831,4.8831,1182.0],["1995-09-14",5.0022,5.0022,5.0022,5.0022,7090.0],["1995-09-15",5.0503,5.0503,5.0503,5.0503,0.0],["1995-09-18",5.0503,5.0503,5.0503,5.0503,0.0],["1995-09-19",5.0503,5.0503,5.0503,5.0503,0.0],["1995-09-20",5.0503,5.0503,5.0503,5.0503,0.0],["1995-09-21",5.0503,5.0503,5.0503,5.0503,0.0],["1995-09-22",4.9701,5.0503,4.9701,5.0503,5199.0],["1995-09-25",5.0503,5.0503,5.0503,5.0503,0.0],["1995-09-26",4.93,4.93,4.93,4.93,3781.0],["1995-09-27",4.93,4.93,4.93,4.93,15361.0],["1995-09-28",4.9902,4.9902,4.9902,4.9902,8980.0],["1995-09-29",4.9902,4.9902,4.9902,4.9902,0.0],["1995-10-02",4.9902,4.9902,4.9902,4.9902,0.0],["1995-10-03",4.89,4.89,4.89,4.89,3781.0],["1995-10-04",4.89,4.89,4.89,4.89,0.0],["1995-10-05",4.89,4.89,4.89,4.89,709.0],["1995-10-06",4.89,4.89,4.89,4.89,0.0],["1995-10-09",4.89,4.89,4.89,4.89,0.0],["1995-10-10",4.89,4.89,4.89,4.89,0.0],["1995-10-11",4.89,4.89,4.89,4.89,0.0],["1995-10-12",4.9701,5.1304,4.9701,5.1104,10871.0],["1995-10-13",5.1104,5.1104,5.0703,5.0703,1654.0],["1995-10-16",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-17",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-18",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-19",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-20",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-23",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-24",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-25",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-26",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-27",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-30",5.0703,5.0703,5.0703,5.0703,0.0],["1995-10-31",5.0703,5.0703,5.0703,5.0703,0.0],["1995-11-01",4.9701,4.9701,4.9701,4.9701,945.0],["1995-11-02",4.9701,4.9701,4.9701,4.9701,0.0],["1995-11-03",5.3709,5.3709,5.1304,5.1304,473.0],["1995-11-06",5.1304,5.1304,5.1304,5.1304,0.0],["1995-11-07",5.1304,5.1304,5.1304,5.1304,0.0],["1995-11-08",4.89,4.89,4.89,4.89,236.0],["1995-11-09",4.89,4.89,4.89,4.89,0.0],["1995-11-10",4.9701,4.9701,4.9701,4.9701,1654.0],["1995-11-13",4.9701,4.9701,4.9701,4.9701,0.0],["1995-11-14",4.9701,4.9701,4.9701,4.9701,0.0],["1995-11-15",5.0102,5.0102,5.0102,5.0102,945.0],["1995-11-16",5.0102,5.0102,5.0102,5.0102,0.0],["1995-11-17",5.0102,5.0102,5.0102,5.0102,0.0],["1995-11-20",5.0102,5.0102,5.0102,5.0102,0.0],["1995-11-21",5.0102,5.0102,5.0102,5.0102,0.0],["1995-11-22",5.1304,5.1304,5.0102,5.0102,945.0],["1995-11-24",5.0102,5.0102,5.0102,5.0102,0.0],["1995-11-27",5.0102,5.0102,5.0102,5.0102,0.0],["1995-11-28",5.0102,5.0102,5.0102,5.0102,0.0],["1995-11-29",5.0102,5.0102,5.0102,5.0102,0.0],["1995-11-30",5.2507,5.2507,5.2507,5.2507,2363.0],["1995-12-01",5.2507,5.2507,5.2507,5.2507,0.0],["1995-12-04",5.1304,5.1304,5.1304,5.1304,945.0],["1995-12-05",5.1304,5.1304,5.1304,5.1304,0.0],["1995-12-06",5.1304,5.1304,5.1304,5.1304,0.0],["1995-12-07",5.1304,5.1304,5.1304,5.1304,0.0],["1995-12-08",5.1304,5.1304,5.1304,5.1304,2363.0],["1995-12-11",5.1304,5.1304,5.1304,5.1304,945.0],["1995-12-12",5.1304,5.1304,5.1304,5.1304,0.0],["1995-12-13",5.3408,5.3408,5.2599,5.3408,2363.0],["1995-12-14",5.3408,5.3408,5.3206,5.3206,3309.0],["1995-12-15",5.3206,5.3206,5.3206,5.3206,0.0],["1995-12-18",5.3408,5.3408,5.3408,5.3408,3072.0],["1995-12-19",5.3408,5.3408,5.3408,5.3408,0.0],["1995-12-20",5.3408,5.3408,5.3408,5.3408,0.0],["1995-12-21",5.3408,5.3408,5.3408,5.3408,0.0],["1995-12-22",5.3408,5.3408,5.3408,5.3408,3309.0],["1995-12-26",5.3408,5.3408,5.3408,5.3408,0.0],["1995-12-27",5.3408,5.3408,5.3408,5.3408,0.0],["1995-12-28",5.5027,5.5027,5.2599,5.2599,15125.0],["1995-12-29",5.2599,5.2599,5.2599,5.2599,709.0],["1996-01-02",5.2599,5.3408,5.2599,5.3408,3072.0],["1996-01-03",5.3408,5.3408,5.3408,5.3408,0.0],["1996-01-04",5.2599,5.2599,5.2599,5.2599,3545.0],["1996-01-05",5.2599,5.3408,5.2599,5.2599,3072.0],["1996-01-08",5.2599,5.2599,5.2599,5.2599,0.0],["1996-01-09",5.2599,5.2599,5.2599,5.2599,2363.0],["1996-01-10",5.3408,5.3408,5.3408,5.3408,5908.0],["1996-01-11",5.4218,5.4622,5.3408,5.3408,3072.0],["1996-01-12",5.4218,5.4218,5.4218,5.4218,9453.0],["1996-01-15",5.4218,5.4218,5.4218,5.4218,0.0],["1996-01-16",5.2599,5.2599,5.2599,5.2599,236.0],["1996-01-17",5.2599,5.2599,5.2599,5.2599,0.0],["1996-01-18",5.2599,5.2599,5.2599,5.2599,945.0],["1996-01-19",5.3206,5.3206,5.3206,5.3206,945.0],["1996-01-22",5.3206,5.3206,5.3206,5.3206,0.0],["1996-01-23",5.3206,5.3206,5.3206,5.3206,0.0],["1996-01-24",5.3206,5.3206,5.3206,5.3206,0.0],["1996-01-25",5.3206,5.3206,5.3206,5.3206,0.0],["1996-01-26",5.3206,5.3206,5.3206,5.3206,0.0],["1996-01-29",5.3206,5.3206,5.3206,5.3206,0.0],["1996-01-30",5.3206,5.3206,5.3206,5.3206,0.0],["1996-01-31",5.3408,5.3408,5.3408,5.3408,709.0],["1996-02-01",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-02",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-05",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-06",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-07",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-08",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-09",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-12",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-13",5.3408,5.3408,5.3408,5.3408,945.0],["1996-02-14",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-15",5.3408,5.3408,5.3408,5.3408,0.0],["1996-02-16",5.4218,5.4622,5.4218,5.4622,945.0],["1996-02-20",5.6241,5.6241,5.5027,5.5836,2127.0],["1996-02-21",5.4218,5.5836,5.4218,5.5634,4727.0],["1996-02-22",5.5634,5.5634,5.5634,5.5634,0.0],["1996-02-23",5.5634,5.5634,5.5634,5.5634,0.0],["1996-02-26",5.5027,5.5027,5.5027,5.5027,473.0],["1996-02-27",5.5027,5.5027,5.5027,5.5027,0.0],["1996-02-28",5.5027,5.5027,5.5027,5.5027,0.0],["1996-02-29",5.5027,5.5027,5.5027,5.5027,0.0],["1996-03-01",5.5027,5.5027,5.5027,5.5027,0.0],["1996-03-04",5.5027,5.5027,5.5027,5.5027,0.0],["1996-03-05",5.5836,5.5836,5.5836,5.5836,473.0],["1996-03-06",5.5836,5.5836,5.5836,5.5836,0.0],["1996-03-07",5.5836,5.5836,5.5836,5.5836,0.0],["1996-03-08",5.5836,5.5836,5.5836,5.5836,0.0],["1996-03-11",5.5836,5.5836,5.5836,5.5836,0.0],["1996-03-12",5.5836,5.6241,5.3408,5.6241,30723.0],["1996-03-13",5.571,5.673,5.571,5.673,4018.0],["1996-03-14",5.673,5.673,5.4078,5.4078,473.0],["1996-03-15",5.4078,5.4078,5.4078,5.4078,0.0],["1996-03-18",5.4078,5.4078,5.4078,5.4078,0.0],["1996-03-19",5.4078,5.4078,5.4078,5.4078,0.0],["1996-03-20",5.4078,5.4078,5.4078,5.4078,0.0],["1996-03-21",5.3873,5.3873,5.3873,5.3873,473.0],["1996-03-22",5.3873,5.3873,5.3873,5.3873,0.0],["1996-03-25",5.3873,5.3873,5.3873,5.3873,0.0],["1996-03-26",5.3873,5.3873,5.3873,5.3873,236.0],["1996-03-27",5.3873,5.3873,5.3873,5.3873,0.0],["1996-03-28",5.5506,5.5506,5.5506,5.5506,1891.0],["1996-03-29",5.5506,5.5506,5.5506,5.5506,0.0],["1996-04-01",5.5506,5.5506,5.5506,5.5506,0.0],["1996-04-02",5.673,5.673,5.673,5.673,9453.0],["1996-04-03",5.673,5.673,5.673,5.673,0.0],["1996-04-04",5.673,5.673,5.673,5.673,0.0],["1996-04-08",5.673,5.673,5.673,5.673,0.0],["1996-04-09",5.7139,5.7139,5.7139,5.7139,236.0],["1996-04-10",5.3873,5.3873,5.3873,5.3873,709.0],["1996-04-11",5.3873,5.3873,5.3873,5.3873,0.0],["1996-04-12",5.4282,5.4282,5.4282,5.4282,709.0],["1996-04-15",5.3873,5.3873,5.3873,5.3873,945.0],["1996-04-16",5.3057,5.571,5.3057,5.571,6854.0],["1996-04-17",5.571,5.571,5.571,5.571,0.0],["1996-04-18",5.571,5.571,5.571,5.571,0.0],["1996-04-19",5.571,5.571,5.571,5.571,0.0],["1996-04-22",5.571,5.571,5.571,5.571,0.0],["1996-04-23",5.571,5.571,5.571,5.571,0.0],["1996-04-24",5.3873,5.3873,5.3873,5.3873,945.0],["1996-04-25",5.3057,5.3057,5.3057,5.3057,945.0],["1996-04-26",5.5506,5.5506,5.5506,5.5506,236.0],["1996-04-29",5.3873,5.3873,5.3873,5.3873,709.0],["1996-04-30",5.3057,5.3057,5.3057,5.3057,7090.0],["1996-05-01",5.5506,5.5506,5.3057,5.3057,7326.0],["1996-05-02",5.3261,5.4486,5.3261,5.4486,9453.0],["1996-05-03",5.3057,5.3465,5.3057,5.3057,14416.0],["1996-05-06",5.3057,5.3057,5.3057,5.3057,473.0],["1996-05-07",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-08",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-09",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-10",5.3057,5.469,5.3057,5.3057,15125.0],["1996-05-13",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-14",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-15",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-16",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-17",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-20",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-21",5.3057,5.3057,5.3057,5.3057,0.0],["1996-05-22",5.2241,5.2241,5.2241,5.2241,945.0],["1996-05-23",5.2445,5.2853,5.2445,5.2445,23869.0],["1996-05-24",5.2445,5.2445,5.2445,5.2445,0.0],["1996-05-28",5.2241,5.2241,5.2241,5.2241,473.0],["1996-05-29",5.2241,5.2241,5.2241,5.2241,0.0],["1996-05-30",5.2241,5.2241,5.2241,5.2241,0.0],["1996-05-31",5.2241,5.2241,5.2241,5.2241,0.0],["1996-06-03",5.2241,5.2241,5.2241,5.2241,0.0],["1996-06-04",5.2241,5.2241,5.2241,5.2241,7090.0],["1996-06-05",5.2649,5.4282,5.2649,5.4282,14180.0],["1996-06-06",5.4282,5.4282,5.4282,5.4282,0.0],["1996-06-07",5.2241,5.469,5.2241,5.469,1891.0],["1996-06-10",5.2241,5.2241,5.2241,5.2241,709.0],["1996-06-11",5.2241,5.2241,5.2241,5.2241,0.0],["1996-06-12",5.2735,5.2735,5.2735,5.2735,0.0],["1996-06-13",5.2735,5.2735,5.2735,5.2735,0.0],["1996-06-14",5.5207,5.5207,5.2735,5.2735,2127.0],["1996-06-17",5.5207,5.5207,5.2735,5.2735,3545.0],["1996-06-18",5.3147,5.4795,5.3147,5.4795,2836.0],["1996-06-19",5.4383,5.4383,5.4383,5.4383,709.0],["1996-06-20",5.4383,5.4383,5.4383,5.4383,0.0],["1996-06-21",5.4383,5.4383,5.4383,5.4383,0.0],["1996-06-24",5.4383,5.4383,5.4383,5.4383,0.0],["1996-06-25",5.4383,5.4383,5.4383,5.4383,9453.0],["1996-06-26",5.4383,5.4383,5.4383,5.4383,0.0],["1996-06-27",5.2735,5.2735,5.2735,5.2735,236.0],["1996-06-28",5.2735,5.2735,5.2735,5.2735,0.0],["1996-07-01",5.2735,5.2735,5.2735,5.2735,236.0],["1996-07-02",5.2735,5.2735,5.2735,5.2735,473.0],["1996-07-03",5.2735,5.2735,5.2735,5.2735,0.0],["1996-07-05",5.2735,5.3147,5.2735,5.3147,4018.0],["1996-07-08",5.3147,5.3147,5.3147,5.3147,0.0],["1996-07-09",5.2735,5.2735,5.2735,5.2735,6617.0],["1996-07-10",5.2735,5.2735,5.2735,5.2735,0.0],["1996-07-11",5.2735,5.2735,5.2735,5.2735,0.0],["1996-07-12",5.4383,5.4383,5.2735,5.2735,473.0],["1996-07-15",5.2735,5.4383,5.2735,5.4383,1891.0],["1996-07-16",5.4383,5.4383,5.4383,5.4383,0.0],["1996-07-17",5.4383,5.4383,5.4383,5.4383,0.0],["1996-07-18",5.4383,5.4383,5.4383,5.4383,0.0],["1996-07-19",5.2735,5.2735,5.2735,5.2735,236.0],["1996-07-22",5.2735,5.2735,5.2735,5.2735,0.0],["1996-07-23",5.1911,5.1911,5.1911,5.1911,236.0],["1996-07-24",5.1911,5.1911,5.1911,5.1911,0.0],["1996-07-25",5.1911,5.1911,5.1911,5.1911,473.0],["1996-07-26",5.1911,5.1911,5.1911,5.1911,1182.0],["1996-07-29",5.1911,5.3147,5.1911,5.3147,5199.0],["1996-07-30",5.3147,5.3147,5.3147,5.3147,0.0],["1996-07-31",5.3147,5.3147,5.3147,5.3147,0.0],["1996-08-01",5.3559,5.3559,5.3559,5.3559,2363.0],["1996-08-02",5.3559,5.3559,5.3559,5.3559,0.0],["1996-08-05",5.3559,5.3559,5.3559,5.3559,0.0],["1996-08-06",5.1087,5.1087,5.1087,5.1087,945.0],["1996-08-07",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-08",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-09",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-12",5.3147,5.3147,5.1087,5.1087,6617.0],["1996-08-13",5.1087,5.1087,5.1087,5.1087,945.0],["1996-08-14",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-15",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-16",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-19",5.2735,5.3147,5.2735,5.3147,4018.0],["1996-08-20",5.3147,5.3147,5.3147,5.3147,0.0],["1996-08-21",5.1087,5.1087,5.1087,5.1087,3545.0],["1996-08-22",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-23",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-26",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-27",5.1087,5.1087,5.1087,5.1087,0.0],["1996-08-28",5.1087,5.1087,5.1087,5.1087,945.0],["1996-08-29",5.2323,5.2323,5.2323,5.2323,236.0],["1996-08-30",5.1087,5.2735,5.1087,5.2735,3072.0],["1996-09-03",5.1087,5.3559,5.1087,5.3559,2836.0],["1996-09-04",5.3559,5.3559,5.1087,5.1087,3309.0],["1996-09-05",5.3559,5.4383,5.3559,5.3559,2363.0],["1996-09-06",5.1911,5.1911,5.1911,5.1911,709.0],["1996-09-09",5.1911,5.1911,5.1911,5.1911,0.0],["1996-09-10",5.1911,5.4383,5.1911,5.4383,4490.0],["1996-09-11",5.2735,5.4383,5.2735,5.4383,20088.0],["1996-09-12",5.3301,5.3301,5.3301,5.3301,3072.0],["1996-09-13",5.3301,5.3301,5.3301,5.3301,0.0],["1996-09-16",5.3301,5.3301,5.3301,5.3301,0.0],["1996-09-17",5.3301,5.3301,5.3301,5.3301,4254.0],["1996-09-18",5.3301,5.3301,5.3301,5.3301,0.0],["1996-09-19",5.3301,5.3301,5.3301,5.3301,0.0],["1996-09-20",5.3301,5.3301,5.3301,5.3301,0.0],["1996-09-23",5.3301,5.3301,5.3301,5.3301,473.0],["1996-09-24",5.3301,5.3301,5.3301,5.3301,0.0],["1996-09-25",5.4966,5.4966,5.4133,5.4133,3309.0],["1996-09-26",5.6216,5.6632,5.4966,5.6216,4727.0],["1996-09-27",5.455,5.455,5.455,5.455,3545.0],["1996-09-30",5.455,5.455,5.455,5.455,0.0],["1996-10-01",5.455,5.455,5.455,5.455,0.0],["1996-10-02",5.455,5.455,5.455,5.455,0.0],["1996-10-03",5.455,5.455,5.455,5.455,0.0],["1996-10-04",5.455,5.455,5.455,5.455,0.0],["1996-10-07",5.3717,5.3717,5.3717,5.3717,236.0],["1996-10-08",5.3717,5.3717,5.3717,5.3717,0.0],["1996-10-09",5.5383,5.5383,5.5383,5.5383,1182.0],["1996-10-10",5.455,5.6216,5.455,5.5487,31432.0],["1996-10-11",5.6216,5.6216,5.6216,5.6216,473.0],["1996-10-14",5.6216,5.6216,5.6216,5.6216,0.0],["1996-10-15",5.5591,5.7048,5.5591,5.7048,945.0],["1996-10-16",5.7048,5.7048,5.7048,5.7048,0.0],["1996-10-17",5.7048,5.7048,5.7048,5.7048,0.0],["1996-10-18",5.4966,5.4966,5.4966,5.4966,709.0],["1996-10-21",5.4966,5.4966,5.4966,5.4966,0.0],["1996-10-22",5.4966,5.4966,5.4966,5.4966,0.0],["1996-10-23",5.5383,5.5383,5.5383,5.5383,709.0],["1996-10-24",5.5383,5.5383,5.5383,5.5383,0.0],["1996-10-25",5.5383,5.5383,5.5383,5.5383,0.0],["1996-10-28",5.5383,5.5383,5.5383,5.5383,0.0],["1996-10-29",5.5383,5.5383,5.5383,5.5383,0.0],["1996-10-30",5.5383,5.5383,5.5383,5.5383,0.0],["1996-10-31",5.5383,5.5383,5.5383,5.5383,0.0],["1996-11-01",5.4966,5.4966,5.4966,5.4966,473.0],["1996-11-04",5.5799,5.5799,5.5799,5.5799,473.0],["1996-11-05",5.5799,5.5799,5.5799,5.5799,0.0],["1996-11-06",5.5799,5.5799,5.5799,5.5799,0.0],["1996-11-07",5.5799,5.5799,5.5799,5.5799,709.0],["1996-11-08",5.5799,5.5799,5.5799,5.5799,0.0],["1996-11-11",5.5799,5.5799,5.5799,5.5799,0.0],["1996-11-12",5.5383,5.5383,5.5383,5.5383,1654.0],["1996-11-13",5.5383,5.5383,5.5383,5.5383,0.0],["1996-11-14",5.7048,5.7048,5.7048,5.7048,2363.0],["1996-11-15",5.7048,5.7048,5.7048,5.7048,0.0],["1996-11-18",5.7048,5.7048,5.7048,5.7048,0.0],["1996-11-19",5.5799,5.5799,5.5799,5.5799,1182.0],["1996-11-20",5.5799,5.5799,5.5799,5.5799,709.0],["1996-11-21",5.5799,5.7465,5.5799,5.7465,4727.0],["1996-11-22",5.5799,5.7465,5.5799,5.5799,473.0],["1996-11-25",5.5799,5.5799,5.5799,5.5799,0.0],["1996-11-26",5.5799,5.5799,5.5799,5.5799,0.0],["1996-11-27",5.5799,5.5799,5.5799,5.5799,0.0],["1996-11-29",5.5799,5.5799,5.5799,5.5799,0.0],["1996-12-02",5.5799,5.5799,5.5799,5.5799,0.0],["1996-12-03",5.6216,5.6216,5.6216,5.6216,1182.0],["1996-12-04",5.6632,5.6632,5.6632,5.6632,1654.0],["1996-12-05",5.6632,5.6632,5.6632,5.6632,0.0],["1996-12-06",5.6632,5.6632,5.6632,5.6632,0.0],["1996-12-09",5.6632,5.6632,5.6632,5.6632,0.0],["1996-12-10",5.6632,5.6632,5.6632,5.6632,0.0],["1996-12-11",5.6632,5.6632,5.6632,5.6632,0.0],["1996-12-12",6.038,6.038,6.038,6.038,7562.0],["1996-12-13",6.0968,6.0968,6.0968,6.0968,0.0],["1996-12-16",6.0968,6.0968,6.0968,6.0968,0.0],["1996-12-17",6.0968,6.0968,6.0968,6.0968,0.0],["1996-12-18",6.0968,6.0968,6.0968,6.0968,0.0],["1996-12-19",5.6553,5.6553,5.6553,5.6553,1182.0],["1996-12-20",5.6553,5.6553,5.6553,5.6553,0.0],["1996-12-23",5.8025,5.8656,5.8025,5.8656,17488.0],["1996-12-24",5.8656,5.8656,5.8656,5.8656,0.0],["1996-12-26",5.8656,5.8656,5.8656,5.8656,0.0],["1996-12-27",5.8445,5.8445,5.8445,5.8445,236.0],["1996-12-30",6.1389,6.1389,5.7184,5.7184,1891.0],["1996-12-31",5.7184,5.8866,5.7184,5.7184,1418.0],["1997-01-02",5.8445,5.8445,5.7184,5.7184,4254.0],["1997-01-03",5.8866,5.8866,5.7184,5.7184,1182.0],["1997-01-06",5.7184,5.7184,5.7184,5.7184,1891.0],["1997-01-07",5.8866,5.8866,5.8866,5.8866,236.0],["1997-01-08",5.8866,5.9076,5.7184,5.9076,4254.0],["1997-01-09",5.7184,5.7184,5.7184,5.7184,945.0],["1997-01-10",5.7184,5.7604,5.7184,5.7604,2363.0],["1997-01-13",5.7604,5.7604,5.7604,5.7604,0.0],["1997-01-14",5.7604,5.7604,5.7604,5.7604,0.0],["1997-01-15",5.7604,5.7604,5.7604,5.7604,0.0],["1997-01-16",5.7184,5.7184,5.7184,5.7184,945.0],["1997-01-17",5.8235,5.8235,5.7604,5.7604,2127.0],["1997-01-20",5.7604,5.7604,5.7604,5.7604,0.0],["1997-01-21",5.7604,5.7604,5.7604,5.7604,0.0],["1997-01-22",5.7604,5.7604,5.7604,5.7604,0.0],["1997-01-23",5.7184,5.7184,5.7184,5.7184,236.0],["1997-01-24",5.7184,5.7184,5.7184,5.7184,0.0],["1997-01-27",5.7184,5.7184,5.7184,5.7184,0.0],["1997-01-28",5.7184,5.7184,5.7184,5.7184,0.0],["1997-01-29",5.7184,5.7184,5.7184,5.7184,0.0],["1997-01-30",5.7184,5.7184,5.7184,5.7184,0.0],["1997-01-31",5.7184,5.7184,5.7184,5.7184,0.0],["1997-02-03",5.7184,5.7184,5.7184,5.7184,0.0],["1997-02-04",5.8025,5.8025,5.7184,5.7184,2127.0],["1997-02-05",5.7184,5.7184,5.7184,5.7184,0.0],["1997-02-06",5.7184,5.7184,5.7184,5.7184,945.0],["1997-02-07",5.8025,5.8025,5.8025,5.8025,473.0],["1997-02-10",5.7604,5.7604,5.7604,5.7604,473.0],["1997-02-11",5.7604,5.7604,5.7604,5.7604,0.0],["1997-02-12",5.8445,5.9286,5.8445,5.9286,4254.0],["1997-02-13",5.9286,5.9286,5.9286,5.9286,0.0],["1997-02-14",5.8866,5.8866,5.8025,5.8025,2836.0],["1997-02-18",5.8025,5.8025,5.8025,5.8025,0.0],["1997-02-19",5.8025,5.8025,5.8025,5.8025,0.0],["1997-02-20",5.8025,5.8025,5.8025,5.8025,0.0],["1997-02-21",5.7604,5.7604,5.7604,5.7604,7326.0],["1997-02-24",5.9286,5.9286,5.8025,5.8025,6145.0],["1997-02-25",5.8025,5.8025,5.8025,5.8025,0.0],["1997-02-26",5.8025,5.8025,5.8025,5.8025,0.0],["1997-02-27",5.8025,5.8025,5.8025,5.8025,0.0],["1997-02-28",5.8866,5.9707,5.8866,5.9286,23869.0],["1997-03-03",5.7604,5.7604,5.7604,5.7604,236.0],["1997-03-04",5.7604,5.7604,5.7604,5.7604,0.0],["1997-03-05",5.7605,5.8025,5.7605,5.8025,1418.0],["1997-03-06",5.8025,5.8025,5.8025,5.8025,0.0],["1997-03-07",5.8025,5.8025,5.8025,5.8025,0.0],["1997-03-10",5.8866,6.223,5.8866,6.223,2836.0],["1997-03-11",5.8866,5.8866,5.8866,5.8866,236.0],["1997-03-12",5.9917,5.9917,5.8445,5.8445,12289.0],["1997-03-13",5.9707,5.9707,5.9707,5.9707,473.0],["1997-03-14",5.9917,5.9917,5.9917,5.9917,473.0],["1997-03-17",5.9917,5.9917,5.9917,5.9917,0.0],["1997-03-18",6.0548,6.0548,5.8866,5.8866,473.0],["1997-03-19",5.8866,5.8866,5.8866,5.8866,0.0],["1997-03-20",5.8866,5.8866,5.8866,5.8866,0.0],["1997-03-21",6.3071,6.3071,6.3071,6.3071,3072.0],["1997-03-24",6.5593,6.5593,5.9286,5.9286,3545.0],["1997-03-25",5.9286,5.9286,5.9286,5.9286,0.0],["1997-03-26",5.9286,5.9286,5.9286,5.9286,0.0],["1997-03-27",5.9286,5.9286,5.9286,5.9286,0.0],["1997-03-31",6.6434,6.6434,6.6434,6.6434,236.0],["1997-04-01",6.6434,6.6434,6.6434,6.6434,0.0],["1997-04-02",6.6434,6.6434,6.6434,6.6434,0.0],["1997-04-03",5.9391,5.9391,5.9391,5.9391,378.0],["1997-04-04",5.9391,5.9391,5.9391,5.9391,0.0],["1997-04-07",5.9391,5.9391,5.9391,5.9391,567.0],["1997-04-08",5.9391,5.9391,5.9391,5.9391,0.0],["1997-04-09",6.5173,6.5173,6.5173,6.5173,378.0],["1997-04-10",6.5173,6.5173,6.5173,6.5173,945.0],["1997-04-11",6.0968,6.5173,5.9917,6.5173,3214.0],["1997-04-14",6.3071,6.4122,6.3071,6.4122,567.0],["1997-04-15",6.5173,6.5173,6.0968,6.1494,16638.0],["1997-04-16",6.5173,6.5436,6.2808,6.2808,9831.0],["1997-04-17",6.2808,6.2808,6.2808,6.2808,0.0],["1997-04-18",6.1494,6.5173,6.1494,6.5173,6995.0],["1997-04-21",6.5173,6.5173,6.5173,6.5173,0.0],["1997-04-22",6.5173,6.5173,6.5173,6.5173,0.0],["1997-04-23",6.5173,6.5173,6.5173,6.5173,0.0],["1997-04-24",6.5173,6.5173,6.5173,6.5173,1513.0],["1997-04-25",6.5173,6.5173,6.5173,6.5173,0.0],["1997-04-28",6.5173,6.5173,6.3071,6.3071,4538.0],["1997-04-29",6.4385,6.4385,6.4385,6.4385,1891.0],["1997-04-30",6.4385,6.4385,6.4385,6.4385,0.0],["1997-05-01",6.4385,6.4385,6.4385,6.4385,0.0],["1997-05-02",6.4385,6.4385,6.4385,6.4385,0.0],["1997-05-05",6.4385,6.4385,6.4385,6.4385,0.0],["1997-05-06",6.3071,6.4385,6.3071,6.4385,2269.0],["1997-05-07",6.491,6.491,6.491,6.491,2269.0],["1997-05-08",6.2019,6.3071,6.2019,6.3071,2080.0],["1997-05-09",6.3071,6.3071,6.3071,6.3071,0.0],["1997-05-12",6.3071,6.3071,6.3071,6.3071,0.0],["1997-05-13",6.1494,6.2019,6.1494,6.2019,3781.0],["1997-05-14",6.2019,6.2019,6.2019,6.2019,0.0],["1997-05-15",6.2019,6.2019,6.2019,6.2019,0.0],["1997-05-16",6.2019,6.2019,6.2019,6.2019,2647.0],["1997-05-19",6.7275,6.7275,6.2019,6.3596,1134.0],["1997-05-20",6.3071,6.3071,6.3071,6.3071,567.0],["1997-05-21",6.0968,6.0968,6.0968,6.0968,567.0],["1997-05-22",6.0968,6.0968,6.0968,6.0968,0.0],["1997-05-23",6.7275,6.7275,6.3071,6.3071,567.0],["1997-05-27",6.2019,6.3071,6.2019,6.3071,2836.0],["1997-05-28",6.3071,6.3071,6.3071,6.3071,0.0],["1997-05-29",6.3071,6.3071,6.3071,6.3071,0.0],["1997-05-30",6.2019,6.491,6.2019,6.491,1323.0],["1997-06-02",6.491,6.491,6.491,6.491,1702.0],["1997-06-03",6.491,6.491,6.491,6.491,0.0],["1997-06-04",6.5961,6.5961,6.5961,6.5961,1891.0],["1997-06-05",6.5961,6.5961,6.5961,6.5961,378.0],["1997-06-06",6.7275,6.7275,6.7275,6.7275,567.0],["1997-06-09",6.675,6.675,6.675,6.675,945.0],["1997-06-10",6.7275,6.7275,6.7275,6.7275,189.0],["1997-06-11",6.2019,6.6487,6.2019,6.6487,30250.0],["1997-06-12",6.5173,6.7275,6.3333,6.3333,7373.0],["1997-06-13",6.3071,6.3071,6.3071,6.3071,567.0],["1997-06-16",6.3071,6.3071,6.3071,6.3071,2080.0],["1997-06-17",6.4122,6.4122,6.4122,6.4122,1134.0],["1997-06-18",6.5173,6.7275,6.3071,6.7275,4348.0],["1997-06-19",6.5173,6.7275,6.5173,6.6224,3214.0],["1997-06-20",6.5173,6.5173,6.5173,6.5173,1134.0],["1997-06-23",6.3071,6.675,6.3071,6.675,1891.0],["1997-06-24",6.8064,6.8064,6.6224,6.6224,1134.0],["1997-06-25",6.9378,6.9378,6.5173,6.5173,3025.0],["1997-06-26",6.5173,6.5173,6.5173,6.5173,0.0],["1997-06-27",6.7275,6.7275,6.7275,6.7275,4916.0],["1997-06-30",6.9378,6.9378,6.9378,6.9378,378.0],["1997-07-01",6.6224,6.8327,6.5173,6.7275,3781.0],["1997-07-02",6.7275,6.7275,6.7275,6.7275,0.0],["1997-07-03",6.7275,6.7275,6.7275,6.7275,0.0],["1997-07-07",6.7275,6.7275,6.7275,6.7275,0.0],["1997-07-08",6.7275,6.7275,6.7275,6.7275,0.0],["1997-07-09",6.9378,6.9378,6.7275,6.9378,1513.0],["1997-07-10",6.7801,6.7801,6.675,6.7801,3403.0],["1997-07-11",6.8326,6.8326,6.7275,6.8326,2647.0],["1997-07-14",6.9378,6.9378,6.8326,6.8326,378.0],["1997-07-15",6.8852,6.8852,6.7275,6.7275,756.0],["1997-07-16",6.7275,6.7275,6.7275,6.7275,189.0],["1997-07-17",6.6224,6.6224,6.6224,6.6224,189.0],["1997-07-18",6.6224,6.6224,6.6224,6.6224,0.0],["1997-07-21",6.6224,6.6224,6.6224,6.6224,0.0],["1997-07-22",6.9378,6.9378,6.7275,6.7801,4916.0],["1997-07-23",6.675,6.8852,6.675,6.8852,1323.0],["1997-07-24",6.8852,6.8852,6.8852,6.8852,0.0],["1997-07-25",6.8852,6.8852,6.8852,6.8852,0.0],["1997-07-28",6.8852,6.8852,6.8852,6.8852,0.0],["1997-07-29",6.9378,7.0429,6.7275,6.8589,10966.0],["1997-07-30",6.7801,6.7801,6.7801,6.7801,4916.0],["1997-07-31",6.7801,6.7801,6.7801,6.7801,3592.0],["1997-08-01",6.8327,7.148,6.8327,7.0166,12289.0],["1997-08-04",6.6224,6.6224,6.6224,6.6224,378.0],["1997-08-05",6.7275,6.7275,6.6224,6.6224,756.0],["1997-08-06",6.7275,7.0429,6.7275,6.8326,2269.0],["1997-08-07",6.7275,6.8326,6.7275,6.8326,37813.0],["1997-08-08",6.8326,6.8326,6.8326,6.8326,0.0],["1997-08-11",6.8326,6.8326,6.8326,6.8326,0.0],["1997-08-12",6.8326,6.8326,6.8326,6.8326,0.0],["1997-08-13",6.8326,6.8326,6.8326,6.8326,0.0],["1997-08-14",6.8326,6.8326,6.8326,6.8326,0.0],["1997-08-15",6.7275,6.7275,6.7275,6.7275,3781.0],["1997-08-18",6.8064,6.8064,6.8064,6.8064,1891.0],["1997-08-19",6.8064,6.8064,6.8064,6.8064,0.0],["1997-08-20",6.8064,6.8064,6.8064,6.8064,0.0],["1997-08-21",6.8064,6.8064,6.8064,6.8064,0.0],["1997-08-22",6.7275,6.9903,6.7275,6.8589,2836.0],["1997-08-25",6.8589,6.8589,6.8589,6.8589,0.0],["1997-08-26",7.0954,7.0954,7.0954,7.0954,378.0],["1997-08-27",7.0429,7.0429,7.0429,7.0429,378.0],["1997-08-28",7.0429,7.0429,7.0429,7.0429,0.0],["1997-08-29",6.9378,6.9378,6.9378,6.9378,189.0],["1997-09-02",6.9378,6.9378,6.9378,6.9378,0.0],["1997-09-03",7.0429,7.0429,6.9378,7.0429,4348.0],["1997-09-04",6.9641,6.9641,6.9641,6.9641,378.0],["1997-09-05",6.9641,6.9641,6.9641,6.9641,0.0],["1997-09-08",6.8326,6.8326,6.8326,6.8326,567.0],["1997-09-09",6.8326,6.8326,6.8326,6.8326,0.0],["1997-09-10",6.8326,6.8326,6.8326,6.8326,0.0],["1997-09-11",6.8852,6.8852,6.8327,6.8852,945.0],["1997-09-12",6.8852,6.8852,6.8852,6.8852,0.0],["1997-09-15",7.0954,7.0954,7.0954,7.0954,378.0],["1997-09-16",7.148,7.148,7.148,7.148,189.0],["1997-09-17",7.148,7.148,6.964,7.148,1891.0],["1997-09-18",7.148,7.148,6.8852,7.148,567.0],["1997-09-19",7.148,7.148,6.8852,6.8852,1134.0],["1997-09-22",6.8852,6.8852,6.8852,6.8852,189.0],["1997-09-23",6.8852,6.8852,6.8852,6.8852,0.0],["1997-09-24",7.1217,7.332,6.9115,7.1217,11344.0],["1997-09-25",7.1217,7.1217,7.1217,7.1217,11533.0],["1997-09-26",7.4371,7.4371,7.0954,7.4371,67684.0],["1997-09-29",7.4371,7.4371,7.4371,7.4371,756.0],["1997-09-30",7.3582,7.3582,7.3582,7.3582,1513.0],["1997-10-01",7.3582,7.3582,7.3582,7.3582,0.0],["1997-10-02",7.3582,7.3582,7.3582,7.3582,0.0],["1997-10-03",7.3582,7.3582,7.3582,7.3582,756.0],["1997-10-06",7.8838,7.8838,7.8838,7.8838,567.0],["1997-10-07",7.2006,7.2006,7.2006,7.2006,945.0],["1997-10-08",7.9889,7.9889,7.9889,7.9889,189.0],["1997-10-09",7.9889,7.9889,7.9889,7.9889,0.0],["1997-10-10",7.9889,7.9889,7.9889,7.9889,0.0],["1997-10-13",7.9889,7.9889,7.9889,7.9889,0.0],["1997-10-14",7.9889,7.9889,7.9889,7.9889,0.0],["1997-10-15",7.5685,7.5685,7.5685,7.5685,567.0],["1997-10-16",7.3582,7.3582,7.3582,7.3582,189.0],["1997-10-17",7.3582,7.3582,7.3582,7.3582,0.0],["1997-10-20",7.3582,7.3582,7.3582,7.3582,0.0],["1997-10-21",7.5685,7.5685,7.5685,7.5685,945.0],["1997-10-22",8.0678,8.0941,8.0415,8.0678,1702.0],["1997-10-23",7.8838,8.0941,7.3582,7.8838,19852.0],["1997-10-24",7.4108,7.4108,7.4108,7.4108,189.0],["1997-10-27",7.8838,7.8838,7.8838,7.8838,1891.0],["1997-10-28",7.5685,7.5685,7.5685,7.5685,189.0],["1997-10-29",7.5685,7.5685,7.5685,7.5685,0.0],["1997-10-30",7.8838,7.8838,7.8838,7.8838,378.0],["1997-10-31",7.4634,7.4634,7.4634,7.4634,189.0],["1997-11-03",7.8838,7.8838,7.4634,7.8838,4538.0],["1997-11-04",7.8838,7.8838,7.8838,7.8838,0.0],["1997-11-05",7.8838,7.8838,7.8838,7.8838,0.0],["1997-11-06",7.5685,7.5685,7.5685,7.5685,189.0],["1997-11-07",7.5685,7.5685,7.5685,7.5685,0.0],["1997-11-10",7.5685,7.5685,7.5685,7.5685,0.0],["1997-11-11",7.5685,7.5685,7.5685,7.5685,0.0],["1997-11-12",7.7787,7.9889,7.7787,7.7787,1323.0],["1997-11-13",7.7787,7.7787,7.7787,7.7787,0.0],["1997-11-14",7.7787,7.7787,7.7787,7.7787,0.0],["1997-11-17",7.9364,7.9889,7.8838,7.9364,7184.0],["1997-11-18",7.7787,7.7787,7.7787,7.7787,378.0],["1997-11-19",7.7262,7.9364,7.7262,7.7262,756.0],["1997-11-20",7.9364,7.9364,7.9364,7.9364,567.0],["1997-11-21",7.5685,7.5685,7.5685,7.5685,945.0],["1997-11-24",7.8838,7.8838,7.5685,7.8838,1134.0],["1997-11-25",7.7787,7.7787,7.7787,7.7787,189.0],["1997-11-26",7.9101,7.9101,7.5685,7.9101,1891.0],["1997-11-28",7.9101,7.9101,7.9101,7.9101,0.0],["1997-12-01",7.5685,7.5685,7.5685,7.5685,189.0],["1997-12-02",7.5685,7.5685,7.5685,7.5685,0.0],["1997-12-03",7.9364,7.9364,7.8313,7.9364,6995.0],["1997-12-04",7.7262,7.9364,7.7262,7.7262,756.0],["1997-12-05",8.0415,8.0415,7.7261,8.0415,8508.0],["1997-12-08",8.0415,8.0415,8.0415,8.0415,0.0],["1997-12-09",8.0415,8.0415,8.0415,8.0415,0.0],["1997-12-10",7.9364,7.9364,7.7787,7.9364,8319.0],["1997-12-11",7.9364,7.9364,7.9364,7.9364,0.0],["1997-12-12",7.9364,7.9889,7.8313,7.9364,8886.0],["1997-12-15",7.8313,7.8313,7.8313,7.8313,1513.0],["1997-12-16",7.9889,7.9889,7.8313,7.9889,567.0],["1997-12-17",8.4094,8.4094,8.0941,8.4094,3592.0],["1997-12-18",8.4094,8.4094,8.4094,8.4094,0.0],["1997-12-19",8.1466,8.1466,8.1466,8.1466,13423.0],["1997-12-22",8.1466,8.1466,8.1466,8.1466,0.0],["1997-12-23",7.9889,7.9889,7.9364,7.9889,1513.0],["1997-12-24",7.9889,7.9889,7.9889,7.9889,0.0],["1997-12-26",7.9889,7.9889,7.9889,7.9889,0.0],["1997-12-29",8.4094,8.4094,8.4094,8.4094,189.0],["1997-12-30",8.3569,8.3569,8.0941,8.3569,2269.0],["1997-12-31",8.0021,8.4094,8.0021,8.0021,567.0],["1998-01-02",8.0415,8.0415,8.0415,8.0415,567.0],["1998-01-05",8.6197,8.6197,8.4094,8.6197,3592.0],["1998-01-06",8.0941,8.0941,8.0941,8.0941,189.0],["1998-01-07",8.1992,8.1992,8.0941,8.1992,1891.0],["1998-01-08",8.1992,8.1992,8.1992,8.1992,0.0],["1998-01-09",8.0941,8.0941,8.0941,8.0941,378.0],["1998-01-12",8.4094,8.4094,8.0941,8.4094,1323.0],["1998-01-13",8.2517,8.2517,8.2517,8.2517,1134.0],["1998-01-14",8.4094,8.4094,8.4094,8.4094,945.0],["1998-01-15",8.4094,8.4094,8.2517,8.4094,567.0],["1998-01-16",8.4094,8.4094,8.4094,8.4094,756.0],["1998-01-20",8.4094,8.4094,8.4094,8.4094,0.0],["1998-01-21",8.2517,8.2517,8.2517,8.2517,9642.0],["1998-01-22",8.0941,8.0941,8.0941,8.0941,567.0],["1998-01-23",8.0941,8.0941,8.0941,8.0941,0.0],["1998-01-26",8.3569,8.3569,8.1992,8.3569,2647.0],["1998-01-27",8.0941,8.0941,8.0941,8.0941,189.0],["1998-01-28",8.416,8.416,8.0941,8.416,10966.0],["1998-01-29",8.6197,8.6197,8.4094,8.6197,7373.0],["1998-01-30",8.3569,8.3569,8.3569,8.3569,7563.0],["1998-02-02",8.2517,8.2517,8.2517,8.2517,567.0],["1998-02-03",8.7248,8.7248,8.6197,8.7248,1323.0],["1998-02-04",8.3043,8.3043,8.3043,8.3043,567.0],["1998-02-05",8.7773,8.7773,8.7773,8.7773,945.0],["1998-02-06",8.7248,8.8299,8.7248,8.7248,2836.0],["1998-02-09",8.8299,8.8299,8.8299,8.8299,378.0],["1998-02-10",8.8299,8.8299,8.8299,8.8299,0.0],["1998-02-11",8.8299,8.8299,8.8299,8.8299,0.0],["1998-02-12",8.8299,8.8299,8.6197,8.8299,3592.0],["1998-02-13",8.8299,8.8299,8.7248,8.8299,567.0],["1998-02-17",8.8299,8.8299,8.8299,8.8299,0.0],["1998-02-18",8.8299,9.1978,8.8299,8.8299,567.0],["1998-02-19",8.8299,8.8299,8.8299,8.8299,0.0],["1998-02-20",8.8299,8.8299,8.8299,8.8299,0.0],["1998-02-23",8.935,8.935,8.8299,8.935,945.0],["1998-02-24",8.935,8.935,8.935,8.935,0.0],["1998-02-25",8.935,8.935,8.935,8.935,0.0],["1998-02-26",8.9876,8.9876,8.9876,8.9876,8319.0],["1998-02-27",8.9876,8.9876,8.9876,8.9876,0.0],["1998-03-02",9.1452,9.1452,8.8299,9.1452,378.0],["1998-03-03",9.1452,9.1452,9.1452,9.1452,0.0],["1998-03-04",9.1452,9.1452,9.1452,9.1452,0.0],["1998-03-05",9.1452,9.1452,9.1452,9.1452,0.0],["1998-03-06",9.1452,9.1452,9.1452,9.1452,0.0],["1998-03-09",8.935,9.0401,8.935,8.935,9453.0],["1998-03-10",8.935,8.935,8.935,8.935,0.0],["1998-03-11",8.8299,8.8299,8.8299,8.8299,11344.0],["1998-03-12",8.8299,8.8299,8.8299,8.8299,189.0],["1998-03-13",8.8299,8.8299,8.8299,8.8299,189.0],["1998-03-16",9.0401,9.0401,8.8299,9.0401,8130.0],["1998-03-17",9.0401,9.0401,9.0401,9.0401,0.0],["1998-03-18",9.0401,9.0401,9.0401,9.0401,0.0],["1998-03-19",9.0401,9.0401,9.0401,9.0401,0.0],["1998-03-20",9.2504,9.2504,9.0401,9.2504,12478.0],["1998-03-23",9.2504,9.2504,9.2504,9.2504,0.0],["1998-03-24",9.2504,9.2504,9.2504,9.2504,0.0],["1998-03-25",9.0927,9.6708,9.0927,9.0927,756.0],["1998-03-26",9.7234,9.7234,9.4606,9.7234,2269.0],["1998-03-27",9.7234,9.7234,9.7234,9.7234,0.0],["1998-03-30",9.408,9.5657,9.2504,9.408,3781.0],["1998-03-31",9.408,9.408,9.408,9.408,5672.0],["1998-04-01",9.408,9.408,9.408,9.408,0.0],["1998-04-02",9.408,9.408,9.408,9.408,0.0],["1998-04-03",9.7759,9.8811,9.4869,9.7759,4916.0],["1998-04-06",9.7759,9.7759,9.7759,9.7759,0.0],["1998-04-07",10.2227,10.2227,9.8811,10.2227,567.0],["1998-04-08",9.7759,9.7759,9.5657,9.7759,11722.0],["1998-04-09",9.8811,9.9336,9.4606,9.8811,10398.0],["1998-04-13",9.6905,9.6905,9.4606,9.6905,3025.0],["1998-04-14",9.7234,10.249,9.7234,9.7234,2269.0],["1998-04-15",9.7234,9.7234,9.7234,9.7234,0.0],["1998-04-16",9.7234,9.7234,9.7234,9.7234,0.0],["1998-04-17",10.019,10.019,10.019,10.019,7563.0],["1998-04-20",10.5118,10.5118,9.9862,10.5118,454.0],["1998-04-21",9.9862,10.5118,9.9862,10.3804,2874.0],["1998-04-22",9.9862,10.249,9.9862,10.249,756.0],["1998-04-23",10.5118,10.5118,9.9862,9.9862,1966.0],["1998-04-24",10.5118,10.5118,10.5118,10.5118,1815.0],["1998-04-27",9.9862,9.9862,9.9862,9.9862,303.0],["1998-04-28",11.0374,11.0374,11.0374,11.0374,151.0],["1998-04-29",10.906,10.906,10.5036,10.5036,2723.0],["1998-04-30",10.5775,10.5775,10.5775,10.5775,303.0],["1998-05-01",10.5775,10.5775,10.5775,10.5775,0.0],["1998-05-04",10.4461,10.4461,10.4461,10.4461,1513.0],["1998-05-05",10.7746,11.0374,10.7746,10.8403,3176.0],["1998-05-06",10.8403,10.8403,10.8403,10.8403,0.0],["1998-05-07",10.906,10.906,10.906,10.906,1966.0],["1998-05-08",10.906,10.906,10.906,10.906,1513.0],["1998-05-11",10.7746,10.7746,10.7746,10.7746,303.0],["1998-05-12",10.7746,10.7746,10.7746,10.7746,0.0],["1998-05-13",10.906,10.906,10.6432,10.906,8470.0],["1998-05-14",10.906,10.906,10.906,10.906,0.0],["1998-05-15",10.906,10.906,10.906,10.906,0.0],["1998-05-18",10.906,10.906,10.906,10.906,5294.0],["1998-05-19",10.906,10.906,10.906,10.906,1966.0],["1998-05-20",10.7089,10.7089,10.7089,10.7089,151.0],["1998-05-21",10.7089,10.7089,10.7089,10.7089,0.0],["1998-05-22",10.7089,10.7089,10.7089,10.7089,0.0],["1998-05-26",11.0045,11.3002,11.0045,11.0374,19663.0],["1998-05-27",10.7746,10.7746,10.7746,10.7746,303.0],["1998-05-28",10.7746,10.7746,10.7746,10.7746,0.0],["1998-05-29",10.7746,10.7746,10.7746,10.7746,0.0],["1998-06-01",10.7746,10.7746,10.7746,10.7746,0.0],["1998-06-02",11.0374,11.0374,11.0374,11.0374,1059.0],["1998-06-03",11.0374,11.0374,11.0374,11.0374,303.0],["1998-06-04",11.0374,11.1031,10.7746,11.1031,3781.0],["1998-06-05",11.1031,11.1031,11.1031,11.1031,0.0],["1998-06-08",11.0374,11.0374,10.7746,11.0374,5899.0],["1998-06-09",11.0374,11.0374,11.0374,11.0374,0.0],["1998-06-10",11.0374,11.0374,11.0374,11.0374,0.0],["1998-06-11",10.7869,10.7869,10.7746,10.7746,756.0],["1998-06-12",11.0374,11.0374,10.7746,10.7746,8016.0],["1998-06-15",10.7746,11.0374,10.7746,11.0374,908.0],["1998-06-16",11.2016,11.2016,11.2016,11.2016,3933.0],["1998-06-17",11.2016,11.2016,11.2016,11.2016,0.0],["1998-06-18",10.7746,11.1031,10.7746,11.1031,16789.0],["1998-06-19",11.1031,11.1031,11.1031,11.1031,0.0],["1998-06-22",10.7746,11.1688,10.7746,11.1688,605.0],["1998-06-23",11.1688,11.1688,11.1688,11.1688,0.0],["1998-06-24",11.1688,11.1688,11.1688,11.1688,0.0],["1998-06-25",10.7746,10.7746,10.7746,10.7746,303.0],["1998-06-26",11.0374,11.0374,11.0374,11.0374,756.0],["1998-06-29",11.0374,11.2345,11.0374,11.2345,2571.0],["1998-06-30",11.0374,11.0374,11.0374,11.0374,1059.0],["1998-07-01",10.7746,10.7746,10.7746,10.7746,303.0],["1998-07-02",10.906,10.906,10.906,10.906,303.0],["1998-07-06",10.7746,10.906,10.7746,10.906,2571.0],["1998-07-07",11.0374,11.2345,10.7746,11.2345,5748.0],["1998-07-08",11.2345,11.2345,11.2345,11.2345,0.0],["1998-07-09",11.1688,11.1688,10.8731,11.1688,12403.0],["1998-07-10",11.1688,11.1688,11.1688,11.1688,0.0],["1998-07-13",11.0702,11.0702,10.7746,10.7746,605.0],["1998-07-14",10.7746,10.7746,10.7746,10.7746,151.0],["1998-07-15",10.7746,10.7746,10.7746,10.7746,0.0],["1998-07-16",10.7746,10.7746,10.7746,10.7746,0.0],["1998-07-17",10.906,10.906,10.7746,10.906,2269.0],["1998-07-20",10.906,10.906,10.906,10.906,756.0],["1998-07-21",11.1688,11.1688,11.1688,11.1688,151.0],["1998-07-22",11.0374,11.1688,10.7746,10.7746,3630.0],["1998-07-23",11.1688,11.1688,11.1031,11.1031,908.0],["1998-07-24",11.1031,11.1031,11.1031,11.1031,0.0],["1998-07-27",10.7746,11.2345,10.7746,11.2345,303.0],["1998-07-28",11.2345,11.2345,11.2345,11.2345,0.0],["1998-07-29",11.2345,11.2345,11.2345,11.2345,0.0],["1998-07-30",10.8074,11.0045,10.7746,10.7746,20570.0],["1998-07-31",10.7746,10.9388,10.7746,10.9388,3025.0],["1998-08-03",10.9388,10.9388,10.9388,10.9388,0.0],["1998-08-04",10.7746,10.7746,10.7746,10.7746,151.0],["1998-08-05",10.7746,10.7746,10.7746,10.7746,756.0],["1998-08-06",10.7746,10.7746,10.7746,10.7746,756.0],["1998-08-07",10.6432,10.6432,10.6432,10.6432,151.0],["1998-08-10",10.6432,10.6432,10.6432,10.6432,0.0],["1998-08-11",10.5775,10.676,10.5775,10.676,908.0],["1998-08-12",10.6432,10.6432,10.5775,10.5775,605.0],["1998-08-13",10.5775,10.5775,10.5775,10.5775,454.0],["1998-08-14",10.5775,10.5775,10.5775,10.5775,756.0],["1998-08-17",10.5775,10.5775,10.5775,10.5775,2269.0],["1998-08-18",10.6432,10.6432,10.249,10.249,2723.0],["1998-08-19",10.1176,10.249,9.9862,9.9862,2118.0],["1998-08-20",9.7891,9.9205,9.6577,9.8548,3781.0],["1998-08-21",9.3292,9.3292,9.3292,9.3292,2269.0],["1998-08-24",9.6577,9.6577,9.4606,9.6577,1361.0],["1998-08-25",9.6577,9.6577,9.6577,9.6577,3025.0],["1998-08-26",9.1978,9.1978,9.1978,9.1978,1513.0],["1998-08-27",9.0664,9.0664,8.9679,8.9679,3479.0],["1998-08-28",8.9679,8.9679,8.1466,8.1466,5596.0],["1998-08-31",8.6722,8.6722,8.278,8.6722,1966.0],["1998-09-01",8.6722,8.6722,8.6065,8.6065,1664.0],["1998-09-02",8.6065,8.6065,8.6065,8.6065,0.0],["1998-09-03",8.6065,8.6722,8.6065,8.6722,3328.0],["1998-09-04",8.6722,8.6722,8.6722,8.6722,0.0],["1998-09-08",8.6722,8.6722,8.6722,8.6722,0.0],["1998-09-09",8.4094,8.6065,8.4094,8.6065,9075.0],["1998-09-10",8.3437,8.5408,8.3437,8.5408,2118.0],["1998-09-11",8.4094,8.8036,8.4094,8.4094,8773.0],["1998-09-14",8.4094,8.4094,8.4094,8.4094,0.0],["1998-09-15",8.4094,8.4094,8.4094,8.4094,0.0],["1998-09-16",8.4094,8.4094,8.4094,8.4094,0.0],["1998-09-17",8.4751,8.7379,8.278,8.6065,4386.0],["1998-09-18",8.6065,8.6065,8.6065,8.6065,0.0],["1998-09-21",8.6065,8.6065,8.6065,8.6065,0.0],["1998-09-22",8.6722,8.6722,8.5408,8.5408,908.0],["1998-09-23",8.278,8.5408,8.278,8.278,5445.0],["1998-09-24",8.278,8.278,8.278,8.278,1059.0],["1998-09-25",8.278,8.278,8.278,8.278,1664.0],["1998-09-28",8.278,8.278,8.278,8.278,0.0],["1998-09-29",8.278,8.4751,8.278,8.4751,7563.0],["1998-09-30",8.4751,8.4751,8.4751,8.4751,0.0],["1998-10-01",8.4094,8.4094,8.0809,8.0809,9226.0],["1998-10-02",8.0809,8.0809,8.0809,8.0809,0.0],["1998-10-05",8.0152,8.0152,7.8838,7.8838,756.0],["1998-10-06",7.7524,7.9495,7.621,7.621,3781.0],["1998-10-07",7.621,7.7524,7.2268,7.3254,9378.0],["1998-10-08",7.5553,7.5553,7.5553,7.5553,1513.0],["1998-10-09",7.5882,7.5882,7.5882,7.5882,756.0],["1998-10-12",7.5882,7.5882,7.5882,7.5882,0.0],["1998-10-13",7.5882,7.5882,7.5882,7.5882,0.0],["1998-10-14",7.5882,7.5882,7.5882,7.5882,0.0],["1998-10-15",7.0954,7.3582,6.9641,6.9641,5143.0],["1998-10-16",6.9641,6.9641,6.9641,6.9641,0.0],["1998-10-19",7.0954,7.0954,7.0954,7.0954,151.0],["1998-10-20",7.0954,7.3582,7.0954,7.3582,1513.0],["1998-10-21",6.964,7.3582,6.964,7.0626,20873.0],["1998-10-22",7.0626,7.0626,7.0626,7.0626,0.0],["1998-10-23",7.2925,7.2925,7.2597,7.2597,1815.0],["1998-10-26",7.194,7.2597,7.194,7.2597,2420.0],["1998-10-27",7.2925,7.2925,7.2925,7.2925,756.0],["1998-10-28",7.4239,7.7524,7.3582,7.7524,3479.0],["1998-10-29",7.3582,7.3582,7.3582,7.3582,4538.0],["1998-10-30",7.3582,7.8181,7.3582,7.3582,1815.0],["1998-11-02",7.4896,7.4896,7.4896,7.4896,756.0],["1998-11-03",7.4896,7.4896,7.4896,7.4896,0.0],["1998-11-04",7.4896,7.4896,7.4896,7.4896,0.0],["1998-11-05",7.7524,7.8181,7.7524,7.8181,2269.0],["1998-11-06",7.8181,7.8838,7.8181,7.8838,1059.0],["1998-11-09",8.0152,8.0152,8.0152,8.0152,1059.0],["1998-11-10",8.0809,8.0809,8.0809,8.0809,3479.0],["1998-11-11",8.0809,8.0809,8.0809,8.0809,0.0],["1998-11-12",8.0809,8.0809,8.0809,8.0809,454.0],["1998-11-13",7.8838,8.1466,7.8838,8.1466,2269.0],["1998-11-16",8.1466,8.1466,8.1466,8.1466,0.0],["1998-11-17",8.1466,8.1466,8.1466,8.1466,4538.0],["1998-11-18",8.1466,8.1466,8.1466,8.1466,0.0],["1998-11-19",8.4094,8.4094,8.4094,8.4094,1513.0],["1998-11-20",8.1466,8.1466,7.8838,7.8838,18150.0],["1998-11-23",8.4094,8.4094,8.4094,8.4094,1815.0],["1998-11-24",8.278,8.5408,8.278,8.5408,3176.0],["1998-11-25",8.4751,8.7379,8.4751,8.7379,1210.0],["1998-11-27",8.6722,8.6722,8.6722,8.6722,1513.0],["1998-11-30",8.6722,8.6722,8.278,8.278,1664.0],["1998-12-01",8.8693,8.8693,8.4094,8.4094,1361.0],["1998-12-02",8.8365,8.8365,8.8365,8.8365,1664.0],["1998-12-03",8.4094,8.6722,8.4094,8.6722,5596.0],["1998-12-04",8.4094,8.4094,8.4094,8.4094,1513.0],["1998-12-07",8.4094,8.8365,8.4094,8.508,1361.0],["1998-12-08",8.4094,8.4094,8.4094,8.4094,454.0],["1998-12-09",8.4094,8.4094,8.4094,8.4094,1815.0],["1998-12-10",8.4094,8.4094,8.4094,8.4094,454.0],["1998-12-11",8.4094,8.4094,8.4094,8.4094,0.0],["1998-12-14",8.4094,8.4094,8.4094,8.4094,0.0],["1998-12-15",8.4094,8.4094,8.4094,8.4094,0.0],["1998-12-16",8.1466,8.1466,8.1466,8.1466,1815.0],["1998-12-17",7.8838,7.8838,7.8838,7.8838,303.0],["1998-12-18",7.7524,7.8838,7.7524,7.8838,1210.0],["1998-12-21",7.8838,7.8838,7.8838,7.8838,0.0],["1998-12-22",7.9167,8.0809,7.8181,8.0809,16638.0],["1998-12-23",8.0809,8.0809,7.7524,7.7524,5143.0],["1998-12-24",7.7524,7.7524,7.7524,7.7524,0.0],["1998-12-28",7.7524,7.7853,7.7524,7.7853,7411.0],["1998-12-29",7.7524,7.8838,7.7524,7.7524,7563.0],["1998-12-30",7.7524,7.8181,7.7524,7.8181,33426.0],["1998-12-31",7.6867,7.7196,7.6867,7.6867,1513.0],["1999-01-04",7.7853,7.7853,7.621,7.621,1210.0],["1999-01-05",7.621,7.621,7.621,7.621,1210.0],["1999-01-06",7.7524,7.7524,7.4896,7.5553,7865.0],["1999-01-07",7.621,7.621,7.4239,7.4239,5596.0],["1999-01-08",7.5225,7.5225,7.2925,7.2925,5748.0],["1999-01-11",7.1611,7.1611,7.1611,7.1611,2420.0],["1999-01-12",7.0954,7.0954,7.0954,7.0954,151.0],["1999-01-13",7.2597,7.2597,7.2597,7.2597,756.0],["1999-01-14",7.194,7.194,7.194,7.194,605.0],["1999-01-15",7.194,7.194,7.194,7.194,908.0],["1999-01-19",7.194,7.194,6.9641,6.9641,1664.0],["1999-01-20",6.9641,7.0626,6.9641,6.9641,6958.0],["1999-01-21",6.8983,6.8983,6.8983,6.8983,151.0],["1999-01-22",7.0954,7.0954,6.8327,7.0297,1361.0],["1999-01-25",7.0954,7.0954,6.8983,6.8983,1513.0],["1999-01-26",7.0954,7.0954,6.9969,6.9969,3630.0],["1999-01-27",7.0954,7.3582,6.9969,6.9969,3025.0],["1999-01-28",7.3582,7.3582,7.3582,7.3582,605.0],["1999-01-29",6.8326,6.8326,6.8326,6.8326,151.0],["1999-02-01",6.8655,6.8983,6.8655,6.8983,605.0],["1999-02-02",6.8983,6.8983,6.8983,6.8983,0.0],["1999-02-03",7.0297,7.0297,7.0297,7.0297,303.0],["1999-02-04",6.8983,6.8983,6.8983,6.8983,303.0],["1999-02-05",6.9641,6.9641,6.9641,6.9641,1513.0],["1999-02-08",6.964,7.0626,6.8327,7.0626,15276.0],["1999-02-09",6.8983,6.8983,6.8983,6.8983,303.0],["1999-02-10",7.2268,7.2268,6.964,7.2268,2420.0],["1999-02-11",7.0954,7.0954,6.9969,6.9969,1815.0],["1999-02-12",6.9969,6.9969,6.9969,6.9969,303.0],["1999-02-16",6.9969,6.9969,6.9969,6.9969,0.0],["1999-02-17",6.9969,7.2268,6.9969,7.0954,3328.0],["1999-02-18",7.0954,7.2268,6.9969,6.9969,3630.0],["1999-02-19",7.0297,7.2268,7.0297,7.2268,756.0],["1999-02-22",7.0954,7.0954,7.0954,7.0954,303.0],["1999-02-23",7.2925,7.2925,7.2268,7.2925,24956.0],["1999-02-24",7.2925,7.3582,7.2925,7.3582,6050.0],["1999-02-25",7.2925,7.3582,7.2925,7.3582,6050.0],["1999-02-26",7.3582,7.3582,7.2925,7.2925,3025.0],["1999-03-01",7.4239,7.4239,7.3582,7.3582,3781.0],["1999-03-02",7.3582,7.5553,7.3582,7.5553,11495.0],["1999-03-03",7.4896,7.5553,7.4239,7.4239,4235.0],["1999-03-04",7.4896,7.4896,7.4896,7.4896,756.0],["1999-03-05",7.4896,7.4896,7.4896,7.4896,1210.0],["1999-03-08",7.5553,7.5553,7.3582,7.4896,4235.0],["1999-03-09",7.3582,7.3582,7.3582,7.3582,605.0],["1999-03-10",7.3582,7.3582,7.3582,7.3582,151.0],["1999-03-11",7.3582,7.3582,7.3582,7.3582,605.0],["1999-03-12",7.3582,7.3582,7.3582,7.3582,0.0],["1999-03-15",7.4896,7.4896,7.3582,7.3582,1966.0],["1999-03-16",7.3582,7.3582,7.2925,7.2925,12856.0],["1999-03-17",7.3582,7.3582,7.2597,7.2925,15276.0],["1999-03-18",7.3254,7.3254,7.3254,7.3254,1664.0],["1999-03-19",7.2597,7.2925,7.2597,7.2925,756.0],["1999-03-22",7.0954,7.0954,7.0954,7.0954,303.0],["1999-03-23",7.3582,7.3582,7.3582,7.3582,2118.0],["1999-03-24",7.4239,7.621,7.4239,7.4896,1966.0],["1999-03-25",7.621,7.8181,7.621,7.621,7109.0],["1999-03-26",7.621,7.621,7.621,7.621,0.0],["1999-03-29",7.621,7.621,7.621,7.621,0.0],["1999-03-30",7.5225,7.5225,7.5225,7.5225,1361.0],["1999-03-31",7.6867,7.6867,7.5225,7.5225,1059.0],["1999-04-01",7.5553,7.5553,7.5225,7.5225,303.0],["1999-04-05",7.5225,7.5225,7.5225,7.5225,303.0],["1999-04-06",7.5553,7.5553,7.5553,7.5553,151.0],["1999-04-07",7.1611,7.1611,7.1611,7.1611,151.0],["1999-04-08",7.1611,7.1611,7.1611,7.1611,0.0],["1999-04-09",7.6867,7.8838,6.964,7.2268,5294.0],["1999-04-12",7.8838,7.8838,7.8838,7.8838,1089.0],["1999-04-13",6.8984,6.8984,6.7341,6.7546,6897.0],["1999-04-14",7.2268,7.2268,7.2268,7.2268,484.0],["1999-04-15",6.8778,6.8778,6.7341,6.7341,3509.0],["1999-04-16",7.0626,7.0626,7.0626,7.0626,121.0],["1999-04-19",7.0626,7.0626,7.0626,7.0626,0.0],["1999-04-20",7.0626,7.0626,7.0626,7.0626,242.0],["1999-04-21",6.8162,6.8983,6.8162,6.8983,2178.0],["1999-04-22",6.8983,6.8983,6.8983,6.8983,3025.0],["1999-04-23",6.8983,6.8983,6.8983,6.8983,0.0],["1999-04-26",7.2268,7.2268,7.2268,7.2268,1694.0],["1999-04-27",7.2268,7.2268,7.2268,7.2268,0.0],["1999-04-28",6.8983,6.8983,6.8983,6.8983,1573.0],["1999-04-29",6.7341,6.8983,6.7341,6.8983,9317.0],["1999-04-30",6.7341,6.8984,6.7341,6.7341,3509.0],["1999-05-03",6.8162,6.8162,6.5699,6.5699,6534.0],["1999-05-04",6.5699,6.5699,6.5699,6.5699,484.0],["1999-05-05",6.5699,6.5699,6.5699,6.5699,0.0],["1999-05-06",6.4877,6.5904,6.4877,6.5699,14520.0],["1999-05-07",6.5699,6.5699,6.5699,6.5699,0.0],["1999-05-10",6.5699,6.5699,6.5699,6.5699,1694.0],["1999-05-11",6.5699,6.5699,6.5288,6.5288,7139.0],["1999-05-12",6.5288,6.5288,6.5288,6.5288,0.0],["1999-05-13",6.6109,6.6109,6.6109,6.6109,121.0],["1999-05-14",6.5699,6.5699,6.5699,6.5699,363.0],["1999-05-17",6.4877,6.4877,6.4056,6.4877,1452.0],["1999-05-18",6.4672,6.4672,6.4056,6.4056,968.0],["1999-05-19",6.4056,6.4056,6.2414,6.2414,2783.0],["1999-05-20",6.1592,6.1592,6.1592,6.1592,242.0],["1999-05-21",6.1592,6.1592,6.1592,6.1592,0.0],["1999-05-24",6.2824,6.2824,6.2414,6.2414,3630.0],["1999-05-25",6.2414,6.2414,6.2003,6.2003,605.0],["1999-05-26",6.2824,6.4056,6.2003,6.4056,11374.0],["1999-05-27",6.2003,6.2003,6.2003,6.2003,242.0],["1999-05-28",6.4467,6.5288,6.4056,6.5288,1089.0],["1999-06-01",6.4877,6.693,6.4877,6.693,4114.0],["1999-06-02",6.5288,6.7341,6.5288,6.5288,6050.0],["1999-06-03",6.8162,6.8983,6.8162,6.8983,2541.0],["1999-06-04",6.5699,6.5699,6.5288,6.5288,2541.0],["1999-06-07",6.5288,6.5288,6.5288,6.5288,0.0],["1999-06-08",6.5288,6.7341,6.5288,6.7341,1936.0],["1999-06-09",6.5699,6.5699,6.5699,6.5699,1815.0],["1999-06-10",6.5699,6.5699,6.5699,6.5699,0.0],["1999-06-11",6.652,6.8983,6.6109,6.8983,1815.0],["1999-06-14",6.8983,6.8983,6.8983,6.8983,0.0],["1999-06-15",6.652,6.652,6.652,6.652,605.0],["1999-06-16",6.7752,6.7752,6.7752,6.7752,605.0],["1999-06-17",6.7752,6.7752,6.693,6.693,5808.0],["1999-06-18",6.652,6.693,6.652,6.652,1815.0],["1999-06-21",6.8162,6.8162,6.8162,6.8162,847.0],["1999-06-22",6.8162,6.8162,6.8162,6.8162,242.0],["1999-06-23",6.8162,6.8162,6.8162,6.8162,2420.0],["1999-06-24",6.8162,6.8162,6.8162,6.8162,0.0],["1999-06-25",6.7341,6.7341,6.7341,6.7341,605.0],["1999-06-28",6.8162,6.8162,6.652,6.652,484.0],["1999-06-29",6.9805,6.9805,6.8984,6.9805,1573.0],["1999-06-30",6.9805,6.9805,6.9805,6.9805,0.0],["1999-07-01",7.309,7.309,7.2268,7.2679,3630.0],["1999-07-02",7.6375,7.9249,7.5553,7.9249,12221.0],["1999-07-06",8.007,8.2123,7.8017,7.8017,3751.0],["1999-07-07",7.5553,7.8017,7.5553,7.5553,363.0],["1999-07-08",7.5553,7.8838,7.5553,7.8838,1089.0],["1999-07-09",7.8838,8.1713,7.8838,8.1713,726.0],["1999-07-12",7.7196,7.7196,7.7196,7.7196,968.0],["1999-07-13",7.7196,7.8428,7.5143,7.7606,14157.0],["1999-07-14",7.8017,7.8017,7.5964,7.5964,2662.0],["1999-07-15",7.5964,7.8017,7.5964,7.8017,726.0],["1999-07-16",7.8017,7.8017,7.8017,7.8017,0.0],["1999-07-19",7.8017,7.8017,7.8017,7.8017,0.0],["1999-07-20",7.6785,7.8017,7.5964,7.5964,4235.0],["1999-07-21",7.5964,7.5964,7.5964,7.5964,0.0],["1999-07-22",7.5964,7.5964,7.5964,7.5964,0.0],["1999-07-23",7.5964,7.5964,7.5964,7.5964,0.0],["1999-07-26",7.5964,7.5964,7.5964,7.5964,0.0],["1999-07-27",7.5964,7.8017,7.5964,7.8017,3267.0],["1999-07-28",7.8017,7.8017,7.8017,7.8017,0.0],["1999-07-29",7.8017,7.8017,7.8017,7.8017,0.0],["1999-07-30",7.5964,7.5964,7.5964,7.5964,2057.0],["1999-08-02",7.6375,7.7606,7.5964,7.7606,11858.0],["1999-08-03",7.7196,7.7606,7.699,7.699,3267.0],["1999-08-04",7.7606,7.7606,7.6375,7.6375,1694.0],["1999-08-05",7.5964,7.5964,7.5964,7.5964,605.0],["1999-08-06",7.5964,7.5964,7.5964,7.5964,121.0],["1999-08-09",7.5964,7.5964,7.5964,7.5964,4114.0],["1999-08-10",7.5964,7.7606,7.5964,7.6785,9196.0],["1999-08-11",7.7606,7.7606,7.7606,7.7606,484.0],["1999-08-12",7.7606,7.7606,7.7196,7.7196,5082.0],["1999-08-13",7.7196,7.7196,7.7196,7.7196,0.0],["1999-08-16",7.5143,7.7606,7.5143,7.7606,8107.0],["1999-08-17",7.7196,7.7196,7.7196,7.7196,1210.0],["1999-08-18",7.7196,7.7196,7.7196,7.7196,0.0],["1999-08-19",7.7196,7.7196,7.7196,7.7196,0.0],["1999-08-20",7.7196,7.7196,7.7196,7.7196,0.0],["1999-08-23",7.7196,7.7196,7.7196,7.7196,0.0],["1999-08-24",7.7196,7.7196,7.7196,7.7196,0.0],["1999-08-25",7.3911,7.4219,7.3911,7.4219,4356.0],["1999-08-26",7.3911,7.3911,7.3911,7.3911,1331.0],["1999-08-27",7.5143,7.5553,7.5143,7.5553,3146.0],["1999-08-30",7.2268,7.2268,7.1447,7.1447,968.0],["1999-08-31",6.8983,6.8983,6.8983,6.8983,121.0],["1999-09-01",6.8983,6.8983,6.8983,6.8983,0.0],["1999-09-02",6.5699,6.8162,6.5699,6.8162,4235.0],["1999-09-03",6.9805,6.9805,6.9805,6.9805,242.0],["1999-09-07",6.8162,6.8162,6.5699,6.6109,4598.0],["1999-09-08",6.4877,6.8162,6.3235,6.3646,8470.0],["1999-09-09",6.3235,6.3235,6.2414,6.2414,6897.0],["1999-09-10",6.2414,6.2414,6.2414,6.2414,1210.0],["1999-09-13",6.4056,6.4056,6.3235,6.3235,1573.0],["1999-09-14",6.3235,6.3235,6.3235,6.3235,726.0],["1999-09-15",6.4056,6.4877,6.2003,6.2003,5445.0],["1999-09-16",6.2003,6.2003,6.2003,6.2003,0.0],["1999-09-17",6.4877,6.4877,6.4877,6.4877,121.0],["1999-09-20",6.344,6.344,6.344,6.344,7986.0],["1999-09-21",6.2824,6.2824,6.2824,6.2824,242.0],["1999-09-22",6.2824,6.4877,6.2824,6.4467,19239.0],["1999-09-23",6.2824,6.2824,6.2824,6.2824,363.0],["1999-09-24",6.2824,6.2824,6.2824,6.2824,0.0],["1999-09-27",6.3235,6.3235,6.3235,6.3235,242.0],["1999-09-28",6.3235,6.3851,6.3235,6.3851,3267.0],["1999-09-29",6.652,6.8984,6.4877,6.5699,6534.0],["1999-09-30",6.8162,6.8162,6.8162,6.8162,2420.0],["1999-10-01",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-04",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-05",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-06",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-07",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-08",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-11",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-12",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-13",6.8162,6.8162,6.8162,6.8162,242.0],["1999-10-14",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-15",6.8162,6.8162,6.8162,6.8162,0.0],["1999-10-18",6.2414,6.2414,6.2414,6.2414,968.0],["1999-10-19",6.2414,6.652,6.2414,6.652,1089.0],["1999-10-20",6.652,6.652,6.652,6.652,0.0],["1999-10-21",6.7341,6.9805,6.7341,6.8983,3146.0],["1999-10-22",6.5699,6.5699,6.5699,6.5699,484.0],["1999-10-25",6.5699,6.8162,6.5699,6.7341,5082.0],["1999-10-26",6.652,7.309,6.652,6.9394,2783.0],["1999-10-27",7.2268,7.2268,7.2268,7.2268,363.0],["1999-10-28",7.0215,7.0215,6.7341,6.7341,3388.0],["1999-10-29",6.7341,6.7341,6.7341,6.7341,726.0],["1999-11-01",6.7341,6.7341,6.7341,6.7341,0.0],["1999-11-02",6.5699,6.5699,6.4877,6.4877,1573.0],["1999-11-03",6.4877,6.4877,6.4877,6.4877,1815.0],["1999-11-04",6.4877,6.4877,6.4877,6.4877,0.0],["1999-11-05",6.8162,6.8162,6.7341,6.7341,1573.0],["1999-11-08",6.7341,6.7341,6.7341,6.7341,0.0],["1999-11-09",6.652,6.7444,6.652,6.7136,7381.0],["1999-11-10",6.652,6.8573,6.652,6.7341,2662.0],["1999-11-11",6.7341,6.7341,6.7341,6.7341,0.0],["1999-11-12",6.652,6.6725,6.652,6.6725,605.0],["1999-11-15",6.6725,6.6725,6.6725,6.6725,0.0],["1999-11-16",6.6725,6.6725,6.6725,6.6725,363.0],["1999-11-17",6.6725,6.6725,6.6725,6.6725,242.0],["1999-11-18",6.6725,6.693,6.6725,6.693,2662.0],["1999-11-19",6.7136,6.7136,6.7136,6.7136,1210.0],["1999-11-22",6.7752,6.7752,6.693,6.7136,1573.0],["1999-11-23",6.693,6.693,6.5699,6.5699,2662.0],["1999-11-24",6.693,6.7546,6.693,6.7341,2541.0],["1999-11-26",6.7341,6.7341,6.7341,6.7341,0.0],["1999-11-29",6.8162,6.8162,6.652,6.652,2904.0],["1999-11-30",6.6109,6.6109,6.6109,6.6109,968.0],["1999-12-01",6.6109,6.6109,6.6109,6.6109,0.0],["1999-12-02",6.4467,6.4467,6.3646,6.3646,1210.0],["1999-12-03",6.3646,6.3646,6.3646,6.3646,0.0],["1999-12-06",6.3646,6.3646,6.3646,6.3646,0.0],["1999-12-07",6.3646,6.3646,6.3646,6.3646,121.0],["1999-12-08",6.693,6.693,6.693,6.693,2420.0],["1999-12-09",6.3646,6.3646,6.3646,6.3646,10648.0],["1999-12-10",6.3646,6.3646,6.3646,6.3646,0.0],["1999-12-13",6.3646,6.3646,6.3646,6.3646,0.0],["1999-12-14",6.5699,6.652,6.4877,6.4877,4356.0],["1999-12-15",6.693,6.693,6.5699,6.5699,1936.0],["1999-12-16",6.5699,6.652,6.5699,6.652,2904.0],["1999-12-17",6.4877,6.4877,6.3235,6.3235,3630.0],["1999-12-20",6.3235,6.3235,6.3235,6.3235,121.0],["1999-12-21",6.4056,6.4056,6.4056,6.4056,726.0],["1999-12-22",6.4056,6.4056,6.4056,6.4056,0.0],["1999-12-23",6.5699,6.5699,6.4056,6.4056,3146.0],["1999-12-27",6.4056,6.4056,6.4056,6.4056,0.0],["1999-12-28",6.4056,6.5288,5.9129,5.9129,22385.0],["1999-12-29",6.2414,6.2414,6.0771,6.0771,1694.0],["1999-12-30",5.9129,6.1592,5.9129,5.995,1210.0],["1999-12-31",5.995,5.995,5.995,5.995,0.0],["2000-01-03",6.0771,6.0771,5.9539,5.9539,2541.0],["2000-01-04",5.9539,5.9539,5.9539,5.9539,484.0],["2000-01-05",5.9129,5.9539,5.7486,5.9129,22022.0],["2000-01-06",5.9129,5.9129,5.9129,5.9129,484.0],["2000-01-07",5.9129,5.9129,5.9129,5.9129,0.0],["2000-01-10",5.9539,5.9539,5.8308,5.8308,968.0],["2000-01-11",5.8308,5.8308,5.8308,5.8308,0.0],["2000-01-12",5.9129,5.995,5.9129,5.995,2662.0],["2000-01-13",5.9539,6.1182,5.9539,6.0977,9075.0],["2000-01-14",6.0771,6.0771,6.0771,6.0771,2057.0],["2000-01-18",6.1182,6.3235,6.0771,6.3235,1452.0],["2000-01-19",6.0771,6.2414,6.0771,6.1182,3751.0],["2000-01-20",6.1182,6.1182,6.1182,6.1182,1331.0],["2000-01-21",6.2414,6.2414,6.2414,6.2414,6050.0],["2000-01-24",6.1182,6.1182,6.1182,6.1182,605.0],["2000-01-25",6.1182,6.3235,6.1182,6.2414,13189.0],["2000-01-26",6.2414,6.2414,6.2414,6.2414,0.0],["2000-01-27",6.1182,6.1182,6.1182,6.1182,726.0],["2000-01-28",6.1182,6.1182,6.1182,6.1182,363.0],["2000-01-31",6.1182,6.1182,6.1182,6.1182,0.0],["2000-02-01",6.1182,6.1182,6.1182,6.1182,0.0],["2000-02-02",6.1182,6.1182,6.1182,6.1182,0.0],["2000-02-03",6.1182,6.1182,6.1182,6.1182,0.0],["2000-02-04",6.1182,6.1182,6.1182,6.1182,1452.0],["2000-02-07",6.1592,6.2414,6.1182,6.1182,5929.0],["2000-02-08",6.2414,6.2414,6.2414,6.2414,1331.0],["2000-02-09",6.1182,6.2414,6.1182,6.2414,4235.0],["2000-02-10",6.1182,6.1182,6.1182,6.1182,2178.0],["2000-02-11",6.2003,6.2414,6.1182,6.2414,2178.0],["2000-02-14",6.2414,6.2414,6.2414,6.2414,0.0],["2000-02-15",6.2414,6.2414,6.2414,6.2414,0.0],["2000-02-16",6.0771,6.0771,6.0771,6.0771,242.0],["2000-02-17",6.1592,6.1592,6.1592,6.1592,1089.0],["2000-02-18",6.1592,6.1592,6.1592,6.1592,0.0],["2000-02-22",6.1592,6.1592,6.1592,6.1592,0.0],["2000-02-23",6.1182,6.1592,6.0976,6.1592,7502.0],["2000-02-24",6.1592,6.1592,6.1592,6.1592,0.0],["2000-02-25",6.1182,6.1182,5.995,5.995,3388.0],["2000-02-28",6.0361,6.0771,6.0361,6.0771,2420.0],["2000-02-29",6.1182,6.2003,6.1182,6.1182,3146.0],["2000-03-01",6.0771,6.0771,6.0771,6.0771,1331.0],["2000-03-02",6.0771,6.0771,6.0771,6.0771,0.0],["2000-03-03",6.0771,6.0771,6.0771,6.0771,0.0],["2000-03-06",6.0771,6.0771,6.0771,6.0771,0.0],["2000-03-07",6.0771,6.1592,6.0771,6.1592,8712.0],["2000-03-08",6.0361,6.0361,5.9129,5.9129,2904.0],["2000-03-09",5.9539,6.0361,5.9539,6.0361,968.0],["2000-03-10",5.9129,6.0771,5.9129,6.0771,6292.0],["2000-03-13",5.9539,5.9539,5.9539,5.9539,121.0],["2000-03-14",5.9539,5.9539,5.9129,5.9129,363.0],["2000-03-15",5.9129,5.9539,5.7486,5.9129,8107.0],["2000-03-16",5.8308,5.8308,5.8308,5.8308,363.0],["2000-03-17",5.8308,5.8308,5.8308,5.8308,0.0],["2000-03-20",5.8308,5.8308,5.8308,5.8308,0.0],["2000-03-21",5.9129,5.9539,5.9129,5.9129,9317.0],["2000-03-22",5.9539,5.9539,5.9129,5.9129,3993.0],["2000-03-23",6.0771,6.1592,5.995,6.1592,5203.0],["2000-03-24",6.1182,6.1182,6.0566,6.0566,3388.0],["2000-03-27",6.0361,6.1182,6.0361,6.1182,4598.0],["2000-03-28",6.1592,6.1592,6.1592,6.1592,363.0],["2000-03-29",6.1592,6.1592,6.1592,6.1592,0.0],["2000-03-30",6.2414,6.3235,6.2414,6.2414,7381.0],["2000-03-31",6.2003,6.2414,6.1592,6.2414,4840.0],["2000-04-03",6.3235,6.3235,6.2003,6.2824,16456.0],["2000-04-04",6.2003,6.2414,6.1592,6.2414,3388.0],["2000-04-05",6.1592,6.2414,6.1592,6.2414,3267.0],["2000-04-06",6.1592,6.2824,6.1592,6.2824,22143.0],["2000-04-07",6.0771,6.2824,6.0771,6.2414,5687.0],["2000-04-10",6.2003,6.2414,6.2003,6.2414,726.0],["2000-04-11",6.1592,6.2414,6.1592,6.2003,1452.0],["2000-04-12",6.1592,6.1592,6.1592,6.1592,484.0],["2000-04-13",6.1592,6.2003,6.0771,6.2003,3267.0],["2000-04-14",6.2003,6.2003,6.2003,6.2003,1210.0],["2000-04-17",5.995,5.995,5.995,5.995,1089.0],["2000-04-18",5.995,5.995,5.995,5.995,0.0],["2000-04-19",6.0361,6.0361,5.995,5.995,2904.0],["2000-04-20",6.1182,6.1592,6.1182,6.1592,968.0],["2000-04-24",6.1182,6.3235,6.0771,6.3235,2904.0],["2000-04-25",6.0771,6.3235,6.0771,6.2414,4235.0],["2000-04-26",6.2414,6.2414,6.2414,6.2414,363.0],["2000-04-27",6.2414,6.2414,6.2414,6.2414,0.0],["2000-04-28",6.2414,6.2414,6.2414,6.2414,0.0],["2000-05-01",6.2003,6.2414,6.2003,6.2414,968.0],["2000-05-02",6.2414,6.2824,6.1592,6.2824,14036.0],["2000-05-03",6.2824,6.2824,6.2414,6.2414,605.0],["2000-05-04",6.2824,6.2824,6.2824,6.2824,1815.0],["2000-05-05",6.1592,6.1592,6.1182,6.1182,3630.0],["2000-05-08",6.1592,6.1592,6.1592,6.1592,1089.0],["2000-05-09",6.1592,6.2414,6.1182,6.2414,3509.0],["2000-05-10",6.2414,6.2414,6.2414,6.2414,0.0],["2000-05-11",6.2414,6.2414,6.2414,6.2414,726.0],["2000-05-12",6.2414,6.2414,6.2414,6.2414,0.0],["2000-05-15",6.1182,6.1182,6.0771,6.0771,605.0],["2000-05-16",6.0771,6.0771,6.0771,6.0771,484.0],["2000-05-17",6.0771,6.0771,5.995,5.995,2178.0],["2000-05-18",6.2414,6.2414,5.995,5.995,5929.0],["2000-05-19",5.995,5.995,5.995,5.995,0.0],["2000-05-22",6.2824,6.2824,6.0771,6.1182,3146.0],["2000-05-23",6.1182,6.1182,6.1182,6.1182,0.0],["2000-05-24",5.995,5.995,5.995,5.995,484.0],["2000-05-25",5.995,5.995,5.995,5.995,0.0],["2000-05-26",5.995,5.995,5.995,5.995,0.0],["2000-05-30",5.9129,5.9539,5.8718,5.9129,7018.0],["2000-05-31",5.9129,5.9129,5.9129,5.9129,0.0],["2000-06-01",5.9129,5.9129,5.9129,5.9129,0.0],["2000-06-02",5.9129,5.9129,5.9129,5.9129,0.0],["2000-06-05",5.7486,5.8308,5.6665,5.8308,5687.0],["2000-06-06",5.6665,5.6665,5.6665,5.6665,6655.0],["2000-06-07",5.7486,5.7486,5.7486,5.7486,363.0],["2000-06-08",5.7486,5.7486,5.7486,5.7486,484.0],["2000-06-09",5.7486,5.7486,5.5844,5.5844,5808.0],["2000-06-12",5.4201,5.5844,5.4201,5.5844,1573.0],["2000-06-13",5.4201,5.4201,5.4201,5.4201,484.0],["2000-06-14",5.4201,5.4201,5.4201,5.4201,0.0],["2000-06-15",5.5023,5.5023,5.4201,5.4201,242.0],["2000-06-16",5.4612,5.4612,5.2559,5.4201,13068.0],["2000-06-19",5.4201,5.4201,5.4201,5.4201,0.0],["2000-06-20",5.2969,5.2969,5.2559,5.2559,847.0],["2000-06-21",5.338,5.4201,5.338,5.4201,2420.0],["2000-06-22",5.4201,5.4201,5.2969,5.2969,2420.0],["2000-06-23",5.4201,5.4201,5.4201,5.4201,1331.0],["2000-06-26",5.2969,5.2969,4.9274,4.9274,9196.0],["2000-06-27",5.0916,5.0916,5.0916,5.0916,484.0],["2000-06-28",5.2148,5.2148,4.9685,5.0095,7018.0],["2000-06-29",4.9685,4.9685,4.9685,4.9685,847.0],["2000-06-30",5.1738,5.1738,5.0095,5.0095,968.0],["2000-07-03",5.1738,5.1738,5.1738,5.1738,242.0],["2000-07-05",5.1738,5.1738,5.1738,5.1738,0.0],["2000-07-06",5.1738,5.3791,5.1738,5.2559,5082.0],["2000-07-07",5.3175,5.338,5.2559,5.2559,6413.0],["2000-07-10",5.2969,5.3585,5.2969,5.3585,3630.0],["2000-07-11",5.2559,5.2969,5.1738,5.2559,9922.0],["2000-07-12",5.1327,5.1327,5.1327,5.1327,484.0],["2000-07-13",5.1327,5.1327,5.1327,5.1327,2904.0],["2000-07-14",5.1327,5.1327,5.1327,5.1327,0.0],["2000-07-17",5.1327,5.1327,5.1327,5.1327,0.0],["2000-07-18",5.2559,5.2559,5.2559,5.2559,2904.0],["2000-07-19",5.2969,5.2969,5.2969,5.2969,3630.0],["2000-07-20",5.2148,5.2148,5.2148,5.2148,2662.0],["2000-07-21",5.2148,5.2148,5.2148,5.2148,0.0],["2000-07-24",5.2148,5.2148,5.2148,5.2148,0.0],["2000-07-25",5.2148,5.2148,5.2148,5.2148,484.0],["2000-07-26",5.2148,5.2148,5.2148,5.2148,0.0],["2000-07-27",5.2148,5.2148,5.2148,5.2148,0.0],["2000-07-28",5.2148,5.2148,5.2148,5.2148,0.0],["2000-07-31",5.2148,5.2148,5.2148,5.2148,0.0],["2000-08-01",5.338,5.4612,5.2559,5.4612,3146.0],["2000-08-02",5.4612,5.4612,5.2969,5.4612,3872.0],["2000-08-03",5.4612,5.4612,5.4612,5.4612,0.0],["2000-08-04",5.4612,5.4612,5.4612,5.4612,0.0],["2000-08-07",5.4612,5.4612,5.4612,5.4612,0.0],["2000-08-08",5.4201,5.4407,5.4201,5.4407,2662.0],["2000-08-09",5.2969,5.2969,5.2559,5.2559,2662.0],["2000-08-10",5.2559,5.2559,5.2559,5.2559,363.0],["2000-08-11",5.1738,5.1738,5.0506,5.0506,3993.0],["2000-08-14",5.1327,5.1327,5.0506,5.0506,1573.0],["2000-08-15",5.0095,5.1738,5.0095,5.1738,1331.0],["2000-08-16",5.0506,5.0506,5.0506,5.0506,484.0],["2000-08-17",5.1738,5.1738,5.0095,5.0095,4477.0],["2000-08-18",5.0095,5.03,5.0095,5.03,7260.0],["2000-08-21",5.0506,5.1327,5.0506,5.1327,9438.0],["2000-08-22",5.1327,5.1327,5.1327,5.1327,0.0],["2000-08-23",5.0916,5.0916,5.0916,5.0916,605.0],["2000-08-24",5.1327,5.1532,5.1327,5.1532,5324.0],["2000-08-25",5.1532,5.1532,5.1532,5.1532,0.0],["2000-08-28",5.1532,5.1532,5.1532,5.1532,0.0],["2000-08-29",5.1532,5.1532,5.1532,5.1532,0.0],["2000-08-30",5.1532,5.1532,5.1532,5.1532,0.0],["2000-08-31",5.0916,5.0916,5.0916,5.0916,121.0],["2000-09-01",5.0916,5.1122,5.0916,5.1122,1815.0],["2000-09-05",5.0916,5.0916,5.0916,5.0916,726.0],["2000-09-06",5.1738,5.2559,5.0916,5.2559,4840.0],["2000-09-07",5.2559,5.2559,5.2559,5.2559,0.0],["2000-09-08",5.1327,5.1327,5.1327,5.1327,242.0],["2000-09-11",5.1532,5.1738,5.1327,5.1327,8107.0],["2000-09-12",5.1738,5.2148,5.0916,5.2148,13552.0],["2000-09-13",5.2559,5.2559,5.1327,5.1327,2662.0],["2000-09-14",5.1327,5.1327,5.1327,5.1327,726.0],["2000-09-15",5.1327,5.1327,5.1327,5.1327,0.0],["2000-09-18",5.1327,5.1327,5.0095,5.0916,2783.0],["2000-09-19",5.0095,5.1327,5.0095,5.1327,1331.0],["2000-09-20",5.0095,5.0095,4.9274,4.9274,484.0],["2000-09-21",4.9274,4.9274,4.9274,4.9274,0.0],["2000-09-22",4.8863,4.9685,4.8453,4.9685,2783.0],["2000-09-25",4.9685,4.9685,4.9685,4.9685,0.0],["2000-09-26",4.9685,4.9685,4.9685,4.9685,0.0],["2000-09-27",5.1327,5.1327,5.1327,5.1327,2057.0],["2000-09-28",5.1327,5.1327,5.1327,5.1327,363.0],["2000-09-29",5.2559,5.3791,5.2559,5.2559,26499.0],["2000-10-02",5.2559,5.3791,5.2559,5.3791,2420.0],["2000-10-03",5.2559,5.2559,5.2148,5.2148,726.0],["2000-10-04",5.2148,5.2148,5.2148,5.2148,0.0],["2000-10-05",5.0916,5.0916,5.0095,5.0916,3630.0],["2000-10-06",5.0916,5.0916,5.0916,5.0916,0.0],["2000-10-09",5.0916,5.0916,5.0916,5.0916,484.0],["2000-10-10",5.0916,5.0916,5.0916,5.0916,968.0],["2000-10-11",5.0095,5.0095,5.0095,5.0095,968.0],["2000-10-12",4.9274,4.9274,4.8453,4.8453,1331.0],["2000-10-13",4.8042,4.8453,4.64,4.64,4961.0],["2000-10-16",4.64,4.7016,4.64,4.7016,1210.0],["2000-10-17",4.7631,4.8453,4.7631,4.7631,3388.0],["2000-10-18",4.8863,4.9069,4.8042,4.8042,1936.0],["2000-10-19",4.7631,4.7631,4.7631,4.7631,2299.0],["2000-10-20",4.8453,4.8453,4.8453,4.8453,1089.0],["2000-10-23",4.8042,4.9274,4.8042,4.8042,6050.0],["2000-10-24",4.8042,4.9274,4.8042,4.9274,1936.0],["2000-10-25",4.8042,4.8042,4.8042,4.8042,484.0],["2000-10-26",4.8042,4.9274,4.8042,4.9274,4235.0],["2000-10-27",4.9274,4.9274,4.9274,4.9274,0.0],["2000-10-30",4.9274,4.9274,4.9274,4.9274,0.0],["2000-10-31",4.8042,4.9685,4.8042,4.9685,7139.0],["2000-11-01",4.8453,5.0506,4.8453,4.8453,3630.0],["2000-11-02",4.8453,4.8453,4.8453,4.8453,2420.0],["2000-11-03",4.8453,4.8453,4.8453,4.8453,0.0],["2000-11-06",5.0095,5.0095,5.0095,5.0095,726.0],["2000-11-07",5.0095,5.0095,5.0095,5.0095,0.0],["2000-11-08",4.9685,4.9685,4.9685,4.9685,605.0],["2000-11-09",4.9685,4.9685,4.9685,4.9685,0.0],["2000-11-10",4.9274,4.9685,4.9274,4.9274,1331.0],["2000-11-13",4.9274,4.9685,4.8863,4.9685,5566.0],["2000-11-14",4.9685,4.9685,4.9685,4.9685,0.0],["2000-11-15",4.9685,4.9685,4.8042,4.8042,726.0],["2000-11-16",4.8042,4.8453,4.8042,4.8453,484.0],["2000-11-17",4.8453,4.8453,4.8453,4.8453,0.0],["2000-11-20",4.8453,4.8453,4.8453,4.8453,0.0],["2000-11-21",4.64,4.9274,4.5989,4.5989,1331.0],["2000-11-22",4.64,4.8453,4.64,4.7631,2057.0],["2000-11-24",4.7631,4.7631,4.7631,4.7631,0.0],["2000-11-27",4.681,4.681,4.681,4.681,726.0],["2000-11-28",4.7631,4.9274,4.64,4.7221,1452.0],["2000-11-29",4.64,4.8453,4.64,4.8453,11858.0],["2000-11-30",4.64,4.8453,4.64,4.8453,6050.0],["2000-12-01",4.8863,4.8863,4.64,4.64,3630.0],["2000-12-04",4.64,4.9274,4.64,4.8863,1694.0],["2000-12-05",5.0095,5.0916,4.989,5.0095,12221.0],["2000-12-06",5.03,5.338,5.03,5.338,5082.0],["2000-12-07",5.0095,5.2559,5.0095,5.2559,1331.0],["2000-12-08",5.5023,5.5023,5.0095,5.0095,1573.0],["2000-12-11",5.0916,5.1738,5.0095,5.0454,13794.0],["2000-12-12",5.0916,5.2559,5.0916,5.2559,1452.0],["2000-12-13",5.3043,5.3461,5.3043,5.3461,1089.0],["2000-12-14",5.4296,5.5132,5.4296,5.5132,6171.0],["2000-12-15",5.5549,5.5549,5.5132,5.5132,1452.0],["2000-12-18",5.4296,5.4296,5.4296,5.4296,242.0],["2000-12-19",5.5132,5.5132,5.4296,5.4296,1573.0],["2000-12-20",5.3879,5.5549,5.3879,5.4714,8228.0],["2000-12-21",5.5549,5.5549,5.5132,5.5132,6292.0],["2000-12-22",5.6802,5.6802,5.6802,5.6802,121.0],["2000-12-26",5.5549,5.5967,5.5549,5.5967,2904.0],["2000-12-27",5.7638,5.7638,5.6593,5.6802,4840.0],["2000-12-28",5.6385,5.6802,5.6385,5.6802,3509.0],["2000-12-29",5.6802,5.9726,5.6802,5.9308,6050.0],["2001-01-02",5.722,5.8891,5.722,5.8891,8349.0],["2001-01-03",6.0561,6.0561,5.9308,5.9308,1331.0],["2001-01-04",5.7638,5.7638,5.7638,5.7638,726.0],["2001-01-05",6.0144,6.0144,5.8473,5.8473,3751.0],["2001-01-08",5.8473,6.1814,5.8473,5.9726,5929.0],["2001-01-09",6.1814,6.3276,6.0561,6.3276,11374.0],["2001-01-10",6.3485,6.4738,6.2232,6.2232,15004.0],["2001-01-11",6.1814,6.1814,6.1397,6.1814,2662.0],["2001-01-12",6.3485,6.3485,6.3485,6.3485,1210.0],["2001-01-16",6.3485,6.3485,6.3485,6.3485,121.0],["2001-01-17",6.3485,6.3485,6.3485,6.3485,0.0],["2001-01-18",6.265,6.265,6.265,6.265,121.0],["2001-01-19",6.265,6.432,6.2232,6.2232,2299.0],["2001-01-22",6.2232,6.2232,6.2232,6.2232,0.0],["2001-01-23",6.2232,6.4738,6.1814,6.4738,5203.0],["2001-01-24",6.4738,6.4738,6.4738,6.4738,0.0],["2001-01-25",6.432,6.432,6.3485,6.3485,1210.0],["2001-01-26",6.432,6.432,6.3485,6.3485,11979.0],["2001-01-29",6.432,6.432,6.265,6.265,10769.0],["2001-01-30",6.2232,6.3485,6.1814,6.265,6050.0],["2001-01-31",6.3067,6.3067,6.2232,6.2232,847.0],["2001-02-01",6.3067,6.3067,6.1919,6.2232,2783.0],["2001-02-02",6.3067,6.3067,6.3067,6.3067,242.0],["2001-02-05",6.3067,6.3067,6.3067,6.3067,0.0],["2001-02-06",6.2023,6.2023,6.2023,6.2023,1694.0],["2001-02-07",6.3067,6.3067,6.3067,6.3067,968.0],["2001-02-08",6.3067,6.3067,6.3067,6.3067,0.0],["2001-02-09",6.2023,6.2023,6.2023,6.2023,605.0],["2001-02-12",6.265,6.265,6.265,6.265,605.0],["2001-02-13",6.1919,6.265,6.1919,6.265,1694.0],["2001-02-14",6.2128,6.3903,6.2128,6.3903,4235.0],["2001-02-15",6.3903,6.432,6.265,6.265,968.0],["2001-02-16",6.432,6.432,6.2023,6.2023,363.0],["2001-02-20",6.2023,6.2023,6.2023,6.2023,0.0],["2001-02-21",6.2023,6.2023,6.2023,6.2023,0.0],["2001-02-22",6.2232,6.2232,6.0561,6.1814,3993.0],["2001-02-23",6.1397,6.1397,6.1397,6.1397,363.0],["2001-02-26",6.0979,6.3067,6.0979,6.3067,2420.0],["2001-02-27",6.1397,6.2232,6.0979,6.1397,10406.0],["2001-02-28",6.2232,6.265,6.1814,6.1814,3388.0],["2001-03-01",6.0979,6.265,6.0979,6.2232,11737.0],["2001-03-02",6.1397,6.265,6.1188,6.2441,12826.0],["2001-03-05",6.2441,6.2441,6.0979,6.1814,4840.0],["2001-03-06",6.1814,6.1814,6.1605,6.1605,8470.0],["2001-03-07",6.1188,6.1814,6.1188,6.1605,3267.0],["2001-03-08",6.1814,6.1814,6.0979,6.1605,15972.0],["2001-03-09",6.1188,6.1814,6.1188,6.1605,5808.0],["2001-03-12",6.1605,6.1605,6.1605,6.1605,484.0],["2001-03-13",6.2384,6.2384,6.2172,6.2172,1452.0],["2001-03-14",6.2384,6.2595,6.2172,6.2172,6776.0],["2001-03-15",6.2172,6.2172,6.2172,6.2172,0.0],["2001-03-16",6.1326,6.2172,6.1326,6.1326,5203.0],["2001-03-19",6.1326,6.2384,6.0903,6.2172,8228.0],["2001-03-20",6.1326,6.2384,6.1326,6.2172,3267.0],["2001-03-21",6.2172,6.2172,6.2172,6.2172,0.0],["2001-03-22",6.2172,6.2172,6.1326,6.1326,1089.0],["2001-03-23",6.2172,6.2172,6.2172,6.2172,121.0],["2001-03-26",6.2172,6.2172,6.2172,6.2172,0.0],["2001-03-27",6.1749,6.2384,6.1749,6.2384,3146.0],["2001-03-28",6.2172,6.2595,6.2172,6.2595,3993.0],["2001-03-29",6.1326,6.2595,6.1326,6.2595,7623.0],["2001-03-30",6.2595,6.2595,6.1749,6.2595,1089.0],["2001-04-02",6.2595,6.2595,6.2595,6.2595,1815.0],["2001-04-03",6.2595,6.2595,6.1749,6.1749,4235.0],["2001-04-04",6.1749,6.3018,6.1749,6.3018,8591.0],["2001-04-05",6.1749,6.2595,6.1749,6.2595,4356.0],["2001-04-06",6.1326,6.1326,6.048,6.048,1331.0],["2001-04-09",6.0903,6.2189,6.0903,6.2189,1815.0],["2001-04-10",6.0903,6.2189,6.0396,6.2189,1936.0],["2001-04-11",6.2189,6.2189,6.2189,6.2189,0.0],["2001-04-12",6.2189,6.2189,6.2189,6.2189,0.0],["2001-04-16",6.1715,6.1749,6.1715,6.1749,1694.0],["2001-04-17",6.1749,6.2189,6.0903,6.2189,4235.0],["2001-04-18",6.2426,6.2595,6.2426,6.2595,2904.0],["2001-04-19",6.2595,6.3407,6.1749,6.3407,7260.0],["2001-04-20",6.3441,6.3441,6.2933,6.3407,3630.0],["2001-04-23",6.3407,6.3407,6.3407,6.3407,1936.0],["2001-04-24",6.3407,6.3407,6.2257,6.2933,6413.0],["2001-04-25",6.3407,6.4287,6.3407,6.4287,15609.0],["2001-04-26",6.5133,6.5979,6.4287,6.4287,8591.0],["2001-04-27",6.5979,6.8516,6.5979,6.8516,3388.0],["2001-04-30",6.8787,7.0648,6.8787,7.0648,847.0],["2001-05-01",6.767,7.2746,6.767,7.2746,1331.0],["2001-05-02",7.1054,7.6298,6.7704,7.0039,8712.0],["2001-05-03",7.0039,7.5283,7.0039,7.5114,8107.0],["2001-05-04",7.4438,7.6129,7.1325,7.6129,5324.0],["2001-05-07",7.6129,7.6129,7.5283,7.596,1694.0],["2001-05-08",7.596,7.7652,7.5114,7.7652,5566.0],["2001-05-09",7.7652,7.8159,7.4607,7.8159,7381.0],["2001-05-10",7.9005,8.1171,7.6129,8.0359,9922.0],["2001-05-11",7.5283,8.4588,7.5283,8.4588,11132.0],["2001-05-14",8.4588,8.5096,7.9513,7.9513,7623.0],["2001-05-15",7.799,8.4317,6.8516,8.4317,15004.0],["2001-05-16",8.4317,8.5434,8.425,8.425,3025.0],["2001-05-17",8.4588,8.6787,8.4284,8.469,8470.0],["2001-05-18",7.8667,8.628,7.8667,8.5772,20812.0],["2001-05-21",8.5772,8.5772,8.2862,8.4588,6050.0],["2001-05-22",8.4554,8.4588,8.4013,8.4419,4356.0],["2001-05-23",8.4588,8.4588,7.9851,8.4385,4961.0],["2001-05-24",8.4385,8.4588,8.4317,8.4588,7381.0],["2001-05-25",7.9073,8.4588,7.9073,8.002,847.0],["2001-05-29",8.4588,8.5772,7.958,8.3573,11858.0],["2001-05-30",8.425,8.5772,8.425,8.5129,11374.0],["2001-05-31",8.5129,8.7126,8.4723,8.628,13310.0],["2001-06-01",8.7464,8.7972,8.7329,8.7972,12947.0],["2001-06-04",8.7938,8.7972,8.7295,8.7972,6171.0],["2001-06-05",8.7972,8.9663,8.5603,8.9663,22990.0],["2001-06-06",8.8817,9.2032,8.7972,9.1863,18755.0],["2001-06-07",9.1355,9.4739,9.1355,9.4569,12705.0],["2001-06-08",9.3047,9.5077,9.3047,9.4062,12584.0],["2001-06-11",9.5246,9.528,9.484,9.484,6534.0],["2001-06-12",9.484,9.5145,9.4434,9.5077,6050.0],["2001-06-13",9.5213,9.5862,9.3951,9.4838,12221.0],["2001-06-14",9.3474,9.3474,9.3337,9.3474,1089.0],["2001-06-15",9.3132,9.3815,9.2723,9.3815,4477.0],["2001-06-18",9.2723,9.3815,9.2314,9.2518,2662.0],["2001-06-19",9.245,9.3815,9.245,9.3815,3146.0],["2001-06-20",9.3815,9.7226,9.2416,9.7124,26499.0],["2001-06-21",9.5862,9.6885,9.3815,9.552,34243.0],["2001-06-22",9.6203,9.6305,9.5179,9.552,44165.0],["2001-06-25",9.552,9.8113,9.535,9.8113,25652.0],["2001-06-26",9.8386,10.0569,9.61,10.0569,12705.0],["2001-06-27",10.0194,10.3435,9.8966,10.3196,11858.0],["2001-06-28",10.3196,10.3196,10.0569,10.149,17303.0],["2001-06-29",10.1832,10.8484,9.8488,10.6608,103818.0],["2001-07-02",10.6267,12.1277,10.2343,11.5989,144232.0],["2001-07-03",11.633,11.633,11.1588,11.1793,20933.0],["2001-07-05",11.2919,11.2919,10.8211,10.8211,18997.0],["2001-07-06",10.7972,10.8586,10.5755,10.6437,18997.0],["2001-07-09",10.5584,10.7631,10.5414,10.6266,18271.0],["2001-07-10",10.5482,10.6096,10.5448,10.5959,16456.0],["2001-07-11",10.4902,10.6028,10.439,10.4902,7744.0],["2001-07-12",10.4049,10.4902,10.3571,10.4731,28314.0],["2001-07-13",10.3708,10.439,10.2377,10.439,21054.0],["2001-07-16",10.4356,10.4561,10.2343,10.4151,24926.0],["2001-07-17",10.439,10.5755,10.2446,10.5755,19965.0],["2001-07-18",10.6028,10.6028,10.3708,10.3879,32549.0],["2001-07-19",10.4561,10.6096,10.2923,10.2923,12826.0],["2001-07-20",10.2855,10.5959,10.2855,10.5755,6655.0],["2001-07-23",10.3878,10.6096,10.3708,10.4322,1210.0],["2001-07-24",10.4049,10.5311,10.4049,10.422,5324.0],["2001-07-25",10.6096,10.6437,10.4902,10.6437,3025.0],["2001-07-26",10.6096,10.7119,10.5414,10.6846,9922.0],["2001-07-27",10.7461,10.7461,10.6266,10.729,2178.0],["2001-07-30",10.6608,10.729,10.6608,10.729,1815.0],["2001-07-31",10.746,10.9166,10.746,10.8484,7139.0],["2001-08-01",10.9166,10.9507,10.8109,10.9507,9922.0],["2001-08-02",10.9098,11.0872,10.9098,11.0019,6655.0],["2001-08-03",11.0531,11.0531,10.8825,11.0531,13552.0],["2001-08-06",11.019,11.019,10.7461,10.8996,2541.0],["2001-08-07",10.8996,10.8996,10.5925,10.6608,13673.0],["2001-08-08",10.6608,10.7495,10.6608,10.7358,7623.0],["2001-08-09",10.7119,10.7767,10.6778,10.7733,4235.0],["2001-08-10",10.7802,10.9712,10.6778,10.9166,4235.0],["2001-08-13",10.8962,11.0156,10.8552,10.9848,6292.0],["2001-08-14",10.9848,11.5477,10.8996,11.4181,30129.0],["2001-08-15",11.4283,11.4966,11.4283,11.4352,36179.0],["2001-08-16",11.4113,11.4113,11.2748,11.4113,10043.0],["2001-08-17",11.4454,11.4454,11.3874,11.3942,5445.0],["2001-08-20",11.4215,11.4454,11.3123,11.4386,3509.0],["2001-08-21",11.3021,11.4113,11.2919,11.2919,5929.0],["2001-08-22",11.2919,11.2919,11.2339,11.2578,1452.0],["2001-08-23",11.2578,11.326,11.2236,11.2236,7623.0],["2001-08-24",11.2578,11.326,11.1998,11.326,3146.0],["2001-08-27",11.326,11.326,11.1929,11.2885,24079.0],["2001-08-28",11.2066,11.2885,11.2066,11.2236,3509.0],["2001-08-29",11.1895,11.2578,10.9848,11.2578,5203.0],["2001-08-30",11.2509,11.2509,11.1418,11.1725,3146.0],["2001-08-31",11.0872,11.1554,10.9507,10.9507,9438.0],["2001-09-04",10.9337,11.1043,10.8416,10.8825,14520.0],["2001-09-05",10.903,10.903,10.8552,10.8552,1936.0],["2001-09-06",10.9132,10.9132,10.439,10.439,9680.0],["2001-09-07",10.439,10.5072,10.3196,10.5004,3388.0],["2001-09-10",10.5072,10.5755,10.439,10.5755,5687.0],["2001-09-17",10.6437,10.746,10.5141,10.5755,8228.0],["2001-09-18",10.7119,10.7119,10.4902,10.7119,6413.0],["2001-09-19",10.6096,10.7119,10.3026,10.4868,10164.0],["2001-09-20",10.3026,10.3708,10.1661,10.2309,7260.0],["2001-09-21",10.1559,10.4765,10.0808,10.1832,12100.0],["2001-09-24",10.149,10.5687,10.149,10.5652,4598.0],["2001-09-25",10.4049,10.5755,10.3196,10.5755,8591.0],["2001-09-26",10.5755,10.6096,10.4458,10.4458,4961.0],["2001-09-27",10.6096,10.6096,10.4868,10.5891,2541.0],["2001-09-28",10.5891,10.8654,10.5755,10.7802,6292.0],["2001-10-01",10.8996,10.9507,10.8143,10.8143,2420.0],["2001-10-02",10.8143,10.8143,10.4049,10.5072,8591.0],["2001-10-03",10.5755,10.5755,10.2343,10.2343,5445.0],["2001-10-04",10.4902,10.5994,10.207,10.5414,17303.0],["2001-10-05",10.5755,10.746,10.5414,10.7358,7865.0],["2001-10-08",10.7358,10.7358,10.6642,10.7324,847.0],["2001-10-09",10.6846,10.7426,10.6846,10.6846,3025.0],["2001-10-10",10.6608,10.7426,10.5789,10.7392,4477.0],["2001-10-11",10.7461,10.7461,10.5755,10.729,4235.0],["2001-10-12",10.6608,10.6608,10.2548,10.2548,2178.0],["2001-10-15",10.5687,10.5687,10.5209,10.5209,1694.0],["2001-10-16",10.5414,10.5414,10.3026,10.5107,5445.0],["2001-10-17",10.5107,10.5243,10.3367,10.5243,1815.0],["2001-10-18",10.3537,10.439,10.3196,10.3196,13673.0],["2001-10-19",10.3026,10.3196,10.1832,10.2821,4598.0],["2001-10-22",10.3026,10.3026,10.1763,10.2548,5566.0],["2001-10-23",10.2684,10.2684,10.2343,10.2343,242.0],["2001-10-24",10.1832,10.1832,10.132,10.132,968.0],["2001-10-25",10.2685,10.2685,10.1354,10.1354,3509.0],["2001-10-26",10.2685,10.2685,10.0638,10.0638,1331.0],["2001-10-29",10.2309,10.2309,9.6032,9.6203,3267.0],["2001-10-30",9.5725,9.9239,9.552,9.9239,6534.0],["2001-10-31",9.7908,9.842,9.7908,9.842,2904.0],["2001-11-01",9.5623,9.9137,9.5623,9.8932,2783.0],["2001-11-02",9.5623,9.9171,9.5623,9.9171,1815.0],["2001-11-05",9.7772,9.7772,9.5179,9.5179,4235.0],["2001-11-06",9.4497,9.7124,8.5627,8.706,29282.0],["2001-11-07",8.6582,8.6582,7.7133,8.1977,31339.0],["2001-11-08",8.2557,9.1188,8.2557,9.0915,8833.0],["2001-11-09",9.0744,9.1086,8.9721,8.9721,3630.0],["2001-11-12",8.9721,8.9721,8.9721,8.9721,121.0],["2001-11-13",8.955,9.0403,8.9073,8.9073,13673.0],["2001-11-14",8.9721,9.0369,8.9721,9.0369,5929.0],["2001-11-15",8.7504,8.9346,8.7504,8.8663,9438.0],["2001-11-16",8.938,9.1086,8.938,8.9892,9317.0],["2001-11-19",9.0813,9.1188,9.0062,9.1188,3872.0],["2001-11-20",9.1256,9.1768,9.0574,9.0608,7623.0],["2001-11-21",9.2109,9.3303,9.1051,9.1051,1936.0],["2001-11-23",9.3303,9.3303,9.3303,9.3303,1573.0],["2001-11-26",9.3474,9.3474,9.3303,9.3474,3872.0],["2001-11-27",9.3474,9.3644,9.2109,9.3644,4598.0],["2001-11-28",9.3815,9.4497,9.2962,9.4463,6050.0],["2001-11-29",9.4497,9.825,9.4497,9.8079,6171.0],["2001-11-30",9.7226,10.0058,9.7226,9.8761,5566.0],["2001-12-03",9.8761,9.8761,9.8761,9.8761,0.0],["2001-12-04",9.8932,9.9785,9.8932,9.9205,7986.0],["2001-12-05",9.9409,10.2309,9.9409,10.2309,2904.0],["2001-12-06",10.2343,10.2343,10.091,10.091,1452.0],["2001-12-07",10.091,10.091,10.091,10.091,847.0],["2001-12-10",10.0808,10.0876,10.016,10.0876,363.0],["2001-12-11",10.0876,10.091,10.0194,10.0194,2420.0],["2001-12-12",9.9918,10.1572,9.8885,10.1572,1210.0],["2001-12-13",10.1572,10.1572,10.1572,10.1572,0.0],["2001-12-14",9.9918,9.9918,9.854,9.9918,968.0],["2001-12-17",9.9229,10.1641,9.9229,10.1641,5808.0],["2001-12-18",10.1917,10.3364,10.0263,10.3364,4477.0],["2001-12-19",10.233,10.3777,10.233,10.3777,847.0],["2001-12-20",10.202,10.4191,10.1641,10.3777,5687.0],["2001-12-21",10.2365,10.4156,10.1814,10.4156,41503.0],["2001-12-24",10.4225,10.4225,10.4225,10.4225,1089.0],["2001-12-26",10.4225,10.4225,10.4225,10.4225,1815.0],["2001-12-27",10.4225,10.4225,10.2571,10.2571,3267.0],["2001-12-28",10.3329,10.4191,10.3192,10.3192,3267.0],["2001-12-31",10.2503,10.3984,10.1503,10.1538,7018.0],["2002-01-02",10.2571,10.2571,9.9987,10.0952,8107.0],["2002-01-03",10.1917,10.3226,10.1917,10.2158,1573.0],["2002-01-04",10.3295,10.3709,10.2261,10.2399,1936.0],["2002-01-07",10.395,10.395,10.0435,10.078,3509.0],["2002-01-08",10.1124,10.3364,10.1124,10.3019,2299.0],["2002-01-09",10.3881,10.4053,10.2503,10.4053,6534.0],["2002-01-10",10.3536,10.3536,10.2434,10.2434,1210.0],["2002-01-11",10.2434,10.395,10.1986,10.3364,2299.0],["2002-01-14",10.1676,10.1676,9.8919,9.9918,26499.0],["2002-01-15",10.0091,10.078,9.9746,10.0608,10890.0],["2002-01-16",10.0608,10.0608,9.9918,9.9987,13310.0],["2002-01-17",10.0263,10.0263,9.9918,9.9918,2057.0],["2002-01-18",9.9918,10.3364,9.9918,10.1572,5203.0],["2002-01-22",10.1986,10.3192,10.1986,10.2089,3388.0],["2002-01-23",10.2089,10.2744,10.2089,10.2744,7139.0],["2002-01-24",10.2744,10.2744,10.2744,10.2744,0.0],["2002-01-25",10.233,10.2847,10.1228,10.264,8591.0],["2002-01-28",10.2399,10.2399,10.1469,10.1469,847.0],["2002-01-29",10.1297,10.1297,9.9918,9.9918,1694.0],["2002-01-30",9.9918,10.0263,9.9918,10.0263,3872.0],["2002-01-31",10.0435,10.1366,10.0125,10.1297,7986.0],["2002-02-01",10.0676,10.1641,10.0676,10.0952,5203.0],["2002-02-04",10.0642,10.0642,9.7507,9.7507,5324.0],["2002-02-05",9.7231,10.0608,9.7231,10.0091,11495.0],["2002-02-06",9.9229,9.9987,9.9229,9.9987,4235.0],["2002-02-07",9.9402,10.0745,9.9402,10.0263,5687.0],["2002-02-08",10.0504,10.0745,10.0263,10.0608,5445.0],["2002-02-11",10.0952,10.0952,10.0952,10.0952,121.0],["2002-02-12",10.0263,10.0952,9.9918,9.9918,2783.0],["2002-02-13",9.9574,9.9746,9.9574,9.9574,1936.0],["2002-02-14",9.9918,9.9918,9.7334,9.7334,3509.0],["2002-02-15",9.9229,9.9264,9.8265,9.9264,2420.0],["2002-02-19",9.8368,9.8368,9.8368,9.8368,605.0],["2002-02-20",9.9229,9.9229,9.8988,9.9229,4356.0],["2002-02-21",9.9229,9.9229,9.6473,9.6473,10043.0],["2002-02-22",9.7334,9.8644,9.6473,9.8644,2662.0],["2002-02-25",9.8644,9.9574,9.6335,9.6335,19602.0],["2002-02-26",9.8437,9.8437,9.6818,9.8058,3388.0],["2002-02-27",10.0435,10.612,10.0246,10.2141,12650.0],["2002-02-28",10.2482,10.2482,9.9829,9.9829,3190.0],["2002-03-01",9.9867,10.1686,9.8654,10.0814,8910.0],["2002-03-04",10.0814,10.3088,10.0814,10.252,23650.0],["2002-03-05",10.2709,10.3467,10.2217,10.3088,9790.0],["2002-03-06",10.3657,10.5173,10.3657,10.5135,12320.0],["2002-03-07",10.4604,10.6499,10.4604,10.6499,8470.0],["2002-03-08",10.6954,10.7864,10.6878,10.7864,3850.0],["2002-03-11",10.8053,10.9683,10.7068,10.8773,7590.0],["2002-03-12",10.9531,11.2753,10.9531,11.2753,7480.0],["2002-03-13",11.4014,11.4014,11.195,11.2103,3300.0],["2002-03-14",10.9504,11.4473,10.9504,11.4473,10010.0],["2002-03-15",11.0842,11.2753,11.0842,11.2371,14740.0],["2002-03-18",11.2332,11.2753,11.0383,11.2753,14740.0],["2002-03-19",11.2753,11.367,11.2065,11.3211,7480.0],["2002-03-20",11.3632,11.3632,11.2715,11.3555,2200.0],["2002-03-21",11.4129,11.776,11.4129,11.776,11770.0],["2002-03-22",11.7951,11.8104,11.5811,11.5811,2200.0],["2002-03-25",11.5811,11.6193,11.5352,11.5505,1210.0],["2002-03-26",11.6193,11.6651,11.5275,11.6651,2530.0],["2002-03-27",11.6766,11.6766,11.5505,11.5505,1870.0],["2002-03-28",11.5352,11.6498,11.5352,11.604,10010.0],["2002-04-01",11.5658,11.6499,11.5505,11.6499,5830.0],["2002-04-02",11.5543,11.6766,11.5543,11.5581,660.0],["2002-04-03",11.6116,11.6537,11.6116,11.6193,1760.0],["2002-04-04",11.6422,11.8371,11.6422,11.7798,16500.0],["2002-04-05",11.7989,11.8486,11.5237,11.7072,7150.0],["2002-04-08",11.6957,11.8486,11.6957,11.8486,1100.0],["2002-04-09",11.8486,11.8486,11.7416,11.8486,1430.0],["2002-04-10",11.8868,11.9518,11.8295,11.9212,3410.0],["2002-04-11",11.925,11.925,11.8677,11.8945,4950.0],["2002-04-12",11.8983,12.2117,11.8983,12.2117,13640.0],["2002-04-15",12.2117,12.2117,11.7454,11.7454,13970.0],["2002-04-16",11.8945,12.0397,11.8066,12.0091,10340.0],["2002-04-17",12.0397,12.2308,11.8486,11.8486,7700.0],["2002-04-18",12.0741,12.0741,11.8486,11.9747,3850.0],["2002-04-19",12.0397,12.0397,11.8868,11.9824,16060.0],["2002-04-22",11.9824,11.9824,11.9633,11.9633,9680.0],["2002-04-23",12.0206,12.0397,11.9442,11.9633,16720.0],["2002-04-24",11.9059,11.9633,11.8486,11.8486,3520.0],["2002-04-25",11.8486,11.8907,11.7683,11.8907,5830.0],["2002-04-26",11.7225,11.8486,11.6575,11.8486,24200.0],["2002-04-29",11.8945,11.925,11.8945,11.8945,2750.0],["2002-04-30",12.0206,12.2155,11.9633,12.2155,20350.0],["2002-05-01",12.0856,12.0856,12.0206,12.0779,9130.0],["2002-05-02",12.0779,12.2308,11.9633,12.1926,80520.0],["2002-05-03",12.2079,12.2079,11.9594,12.097,30360.0],["2002-05-06",12.0588,12.1314,11.8486,11.8486,46970.0],["2002-05-07",11.8448,12.0168,11.841,12.0168,880.0],["2002-05-08",12.0397,12.2117,11.6957,12.2117,5720.0],["2002-05-09",12.0397,12.2117,11.6613,11.6613,3960.0],["2002-05-10",11.6575,11.6804,11.0765,11.0765,7480.0],["2002-05-13",11.1606,11.3517,11.0268,11.3517,3630.0],["2002-05-14",11.1415,11.4626,11.1415,11.2332,7810.0],["2002-05-15",11.4549,11.4664,11.1339,11.2753,1870.0],["2002-05-16",11.1836,11.3708,10.9122,10.916,10340.0],["2002-05-17",11.0001,11.0001,10.8548,10.958,6490.0],["2002-05-20",11.0804,11.0804,10.8281,10.8281,4400.0],["2002-05-21",10.874,11.1224,10.874,10.8931,5500.0],["2002-05-22",11.046,11.046,10.7593,10.7975,4180.0],["2002-05-23",10.7593,11.023,10.7211,10.8357,8030.0],["2002-05-24",10.7402,10.7402,10.6943,10.6943,5390.0],["2002-05-28",10.702,10.8434,10.702,10.8434,14630.0],["2002-05-29",10.7211,10.7249,10.702,10.702,12980.0],["2002-05-30",10.702,10.7631,10.702,10.7402,6820.0],["2002-05-31",10.7402,10.9313,10.7211,10.7211,4620.0],["2002-06-03",10.7211,10.9198,10.7211,10.7211,15950.0],["2002-06-04",10.7211,10.8587,10.7211,10.8587,13750.0],["2002-06-05",10.8931,10.8931,10.7211,10.8816,4400.0],["2002-06-06",10.8892,10.8892,10.7211,10.874,12320.0],["2002-06-07",10.7784,10.8931,10.7134,10.8931,10780.0],["2002-06-10",10.8931,11.1224,10.7211,10.9504,9130.0],["2002-06-11",11.0842,11.1644,10.9581,10.9695,8910.0],["2002-06-12",11.2625,11.2625,10.9888,11.1237,8800.0],["2002-06-13",11.0659,11.278,10.8461,10.8461,6380.0],["2002-06-14",10.8346,11.2394,10.8153,11.2394,19470.0],["2002-06-17",11.3744,11.4322,11.0659,11.4322,9680.0],["2002-06-18",11.4283,11.6635,11.4091,11.4977,8800.0],["2002-06-19",11.2008,11.8756,11.2008,11.3744,10010.0],["2002-06-20",11.3358,11.9334,11.2394,11.9334,13860.0],["2002-06-21",11.9566,12.1609,11.9103,12.1609,19910.0],["2002-06-24",12.0992,12.1802,11.9527,12.1802,7150.0],["2002-06-25",12.2265,12.2997,11.9527,11.9527,14410.0],["2002-06-26",11.9142,12.3383,11.8563,12.0761,38940.0],["2002-06-27",12.2419,12.3576,12.0761,12.3383,16060.0],["2002-06-28",12.2496,13.5914,12.1648,12.9783,77880.0],["2002-07-01",12.828,12.828,12.6005,12.6005,22880.0],["2002-07-02",12.4887,12.8048,12.3576,12.6853,9130.0],["2002-07-03",12.7624,12.7663,12.3768,12.6853,1100.0],["2002-07-05",12.6853,12.9398,12.6853,12.8511,3410.0],["2002-07-08",12.7239,12.9783,12.4732,12.4732,7480.0],["2002-07-09",12.5311,12.6815,12.4463,12.4463,6820.0],["2002-07-10",12.4617,12.5311,12.0877,12.0877,2750.0],["2002-07-11",12.0298,12.319,11.7754,11.8756,4950.0],["2002-07-12",11.9527,12.1301,11.7214,11.7214,2310.0],["2002-07-15",11.7214,11.7214,11.3744,11.3821,3850.0],["2002-07-16",11.3744,11.3744,11.2201,11.2201,1320.0],["2002-07-17",11.3821,11.5864,11.224,11.5749,7480.0],["2002-07-18",11.6019,11.6019,11.305,11.3127,4620.0],["2002-07-19",11.3088,11.5903,11.2857,11.2857,2640.0],["2002-07-22",11.2471,11.2587,11.0119,11.2548,4070.0],["2002-07-23",11.0929,11.0929,10.7767,10.796,3300.0],["2002-07-24",10.796,11.17,10.796,11.17,8140.0],["2002-07-25",11.0813,11.9334,11.0813,11.571,6380.0],["2002-07-26",11.7561,11.7561,11.3744,11.7445,4400.0],["2002-07-29",11.1854,12.3421,11.1854,12.3421,6820.0],["2002-07-30",11.6674,12.3422,11.6443,12.3383,4400.0],["2002-07-31",12.3846,12.3846,11.7175,12.1262,4950.0],["2002-08-01",11.7484,11.7484,11.6057,11.7329,2310.0],["2002-08-02",11.8139,12.2843,11.6057,12.2805,7260.0],["2002-08-05",12.2882,12.2882,11.5633,11.571,4290.0],["2002-08-06",11.571,12.3036,11.571,12.2997,8250.0],["2002-08-07",12.2997,12.2997,11.9681,12.2458,3630.0],["2002-08-08",12.2496,12.3383,12.2419,12.3383,3300.0],["2002-08-09",12.292,12.3344,12.1455,12.3344,2750.0],["2002-08-12",12.1455,12.3383,12.1455,12.3383,1430.0],["2002-08-13",12.1609,12.3152,11.7445,11.7445,4510.0],["2002-08-14",11.6635,12.3383,11.5749,12.3383,4180.0],["2002-08-15",12.3768,12.3768,11.7754,11.7754,2200.0],["2002-08-16",11.8679,11.9527,11.8679,11.9527,1980.0],["2002-08-19",11.891,12.0298,11.652,12.0298,4620.0],["2002-08-20",12.0144,12.0144,11.6674,11.7021,990.0],["2002-08-21",11.7098,12.2033,11.7098,12.2033,3190.0],["2002-08-22",12.2033,12.3383,12.2033,12.3383,3190.0],["2002-08-23",12.2997,12.2997,11.9527,11.9527,2200.0],["2002-08-26",12.2419,12.4347,12.1725,12.4347,5610.0],["2002-08-27",12.2805,12.427,12.2805,12.2882,18810.0],["2002-08-28",12.427,12.4347,12.3576,12.3576,9680.0],["2002-08-29",12.454,12.454,12.3383,12.4154,3850.0],["2002-08-30",12.4347,12.4347,12.3421,12.3421,4290.0],["2002-09-03",12.3383,12.3383,12.2805,12.2997,3410.0],["2002-09-04",12.2997,12.4501,12.2997,12.4501,5720.0],["2002-09-05",12.2997,12.3421,12.0491,12.0491,2420.0],["2002-09-06",12.2997,12.5311,12.2997,12.5311,4950.0],["2002-09-09",12.1841,12.4463,12.1725,12.1725,2640.0],["2002-09-10",12.3383,12.346,11.9527,12.3383,3630.0],["2002-09-11",12.4937,12.4937,12.0507,12.0507,1210.0],["2002-09-12",12.0507,12.0507,11.8448,11.8525,1870.0],["2002-09-13",11.8137,11.8137,11.6582,11.7748,7150.0],["2002-09-16",11.7165,11.8603,11.6854,11.8486,3960.0],["2002-09-17",11.6854,11.6854,11.4639,11.53,13200.0],["2002-09-18",11.4678,11.5999,11.4173,11.4678,8250.0],["2002-09-19",11.4639,11.5339,11.4251,11.4251,12100.0],["2002-09-20",11.2308,11.5805,11.2074,11.4639,54340.0],["2002-09-23",11.2696,11.3357,11.1336,11.2696,4840.0],["2002-09-24",11.1297,11.4639,11.017,11.3396,5610.0],["2002-09-25",11.3629,11.6194,11.2696,11.6077,13200.0],["2002-09-26",11.6194,11.6582,11.4989,11.6582,3080.0],["2002-09-27",11.6777,11.6777,11.2657,11.2657,2970.0],["2002-09-30",11.2735,11.4523,11.2735,11.4484,990.0],["2002-10-01",11.2502,11.6543,11.0714,11.6505,11440.0],["2002-10-02",11.5067,11.6582,11.4872,11.5183,8910.0],["2002-10-03",11.5611,11.6971,11.5494,11.6777,2310.0],["2002-10-04",11.4678,11.4834,11.4678,11.4834,770.0],["2002-10-07",11.3473,11.3979,11.3396,11.3473,15290.0],["2002-10-08",11.429,11.5805,11.4251,11.5805,24750.0],["2002-10-09",11.3862,11.4484,11.3085,11.3357,8690.0],["2002-10-10",11.3473,11.5455,11.3163,11.5455,45980.0],["2002-10-11",11.5766,11.6582,11.4678,11.6194,5280.0],["2002-10-14",11.6582,11.6582,11.5688,11.6582,4620.0],["2002-10-15",11.6582,11.9458,11.6582,11.7554,3630.0],["2002-10-16",11.6621,11.837,11.4639,11.4795,3080.0],["2002-10-17",11.7515,11.7554,11.5844,11.7515,1760.0],["2002-10-18",11.9497,12.4354,11.7126,12.0857,15400.0],["2002-10-21",12.0507,12.3383,12.0507,12.1401,770.0],["2002-10-22",12.2761,12.2761,12.144,12.144,3080.0],["2002-10-23",12.1246,12.3694,12.0468,12.3694,6710.0],["2002-10-24",12.1828,12.28,12.0702,12.0779,2530.0],["2002-10-25",12.0779,12.4355,12.0779,12.3966,3410.0],["2002-10-28",12.3966,12.416,12.28,12.28,2200.0],["2002-10-29",12.3538,12.5132,12.1129,12.5132,3960.0],["2002-10-30",12.4743,12.6297,12.3733,12.552,8580.0],["2002-10-31",12.5987,12.5987,12.1945,12.1945,4070.0],["2002-11-01",12.3227,12.8241,12.3227,12.7269,12430.0],["2002-11-04",12.8202,12.8241,12.8007,12.8007,2200.0],["2002-11-05",12.8241,12.8241,12.7852,12.7852,770.0],["2002-11-06",12.7968,13.0184,12.7968,13.0184,6490.0],["2002-11-07",12.9678,12.9678,12.7774,12.7774,1980.0],["2002-11-08",12.8435,12.8435,12.6298,12.6298,880.0],["2002-11-11",12.6181,12.6181,12.4354,12.4354,1980.0],["2002-11-12",12.4354,12.622,12.4354,12.6142,3080.0],["2002-11-13",12.5287,12.5326,12.4976,12.4976,2970.0],["2002-11-14",12.5054,12.7347,12.4976,12.6298,5830.0],["2002-11-15",12.6259,12.7463,12.6259,12.7036,1980.0],["2002-11-18",12.6919,12.6919,12.6842,12.6842,1100.0],["2002-11-19",12.758,12.7619,12.381,12.381,6930.0],["2002-11-20",12.3422,12.552,12.3422,12.552,2750.0],["2002-11-21",12.3422,12.8124,12.3422,12.8046,4730.0],["2002-11-22",12.7541,12.7541,12.6842,12.7075,1980.0],["2002-11-25",12.7075,12.7269,12.6336,12.7269,2860.0],["2002-11-26",13.3143,13.3143,12.582,12.7778,4510.0],["2002-11-27",12.7778,12.9227,12.7661,12.9227,10010.0],["2002-11-29",12.9188,13.0754,12.7465,12.8953,13640.0],["2002-12-02",12.8953,12.9932,12.6682,12.8561,6490.0],["2002-12-03",12.8561,12.954,12.723,12.8365,4070.0],["2002-12-04",12.723,12.723,12.5742,12.5742,3080.0],["2002-12-05",12.5742,12.5742,12.5742,12.5742,0.0],["2002-12-06",12.5546,12.6212,12.5233,12.5233,1100.0],["2002-12-09",12.4841,12.4841,12.1395,12.1395,8140.0],["2002-12-10",12.2296,12.4528,12.1708,12.4528,6160.0],["2002-12-11",12.4058,12.4136,12.2413,12.3627,1430.0],["2002-12-12",12.3705,12.5507,12.3392,12.5507,2750.0],["2002-12-13",12.5428,12.5428,12.4489,12.4489,1540.0],["2002-12-16",12.445,12.5194,12.2766,12.5115,16830.0],["2002-12-17",12.5507,12.7151,12.2961,12.535,4400.0],["2002-12-18",12.6564,12.6564,12.3392,12.3392,1980.0],["2002-12-19",12.6838,12.6838,12.1395,12.4332,5940.0],["2002-12-20",12.6486,12.7621,12.1434,12.7621,17050.0],["2002-12-23",12.6133,12.8992,12.5311,12.8992,8580.0],["2002-12-24",12.8796,12.9384,12.8796,12.9266,4950.0],["2002-12-26",12.9579,12.9579,12.8522,12.9579,2640.0],["2002-12-27",12.8326,12.8796,12.4841,12.4841,4730.0],["2002-12-30",12.4685,12.4685,12.1395,12.1904,3960.0],["2002-12-31",12.1434,12.2687,12.0416,12.0455,8910.0],["2003-01-02",12.0416,12.0416,11.8615,11.9124,3630.0],["2003-01-03",11.9202,11.9202,11.6304,11.6304,6160.0],["2003-01-06",11.6422,11.6774,11.5247,11.6774,8030.0],["2003-01-07",11.5521,11.556,11.3563,11.3994,4730.0],["2003-01-08",11.5129,11.5129,11.1801,11.2702,12540.0],["2003-01-09",11.5443,11.5443,11.2819,11.4503,8030.0],["2003-01-10",11.4346,11.4346,11.3876,11.4307,1100.0],["2003-01-13",11.5169,11.5913,11.3955,11.3955,3960.0],["2003-01-14",11.4385,11.4581,11.415,11.4464,1980.0],["2003-01-15",11.4229,11.4229,11.3289,11.3563,2640.0],["2003-01-16",11.3876,11.4738,11.3172,11.3641,4400.0],["2003-01-17",11.372,11.4934,11.3681,11.3955,4290.0],["2003-01-21",11.3446,11.419,11.325,11.419,2090.0],["2003-01-22",11.3563,11.3563,11.2584,11.2858,4290.0],["2003-01-23",11.2937,11.4307,11.2193,11.3563,7810.0],["2003-01-24",11.325,11.3563,11.137,11.2741,8910.0],["2003-01-27",11.1409,11.1997,11.0861,11.0861,3300.0],["2003-01-28",11.137,11.137,11.047,11.0822,4290.0],["2003-01-29",11.1135,11.3367,11.043,11.3367,6490.0],["2003-01-30",11.3328,11.3916,11.2976,11.3563,25520.0],["2003-01-31",11.3563,11.5247,11.3563,11.4111,6600.0],["2003-02-03",11.4542,11.5678,11.4425,11.4542,10230.0],["2003-02-04",11.5482,11.556,11.419,11.556,14850.0],["2003-02-05",11.6304,11.6461,11.5129,11.5129,19360.0],["2003-02-06",11.5129,11.6618,11.5129,11.5129,13420.0],["2003-02-07",11.5129,11.5208,11.5129,11.5129,7260.0],["2003-02-10",11.5169,11.6226,11.5169,11.6148,11440.0],["2003-02-11",11.6226,11.7127,11.5913,11.6696,11990.0],["2003-02-12",11.7166,11.7597,11.6892,11.7479,5500.0],["2003-02-13",11.6931,11.9633,11.6892,11.9398,15180.0],["2003-02-14",11.8536,11.9555,11.7597,11.9124,4400.0],["2003-02-18",11.9124,12.0416,11.8654,11.8771,4070.0],["2003-02-19",11.9045,12.0416,11.7479,11.791,7810.0],["2003-02-20",11.7479,11.8106,11.7479,11.7988,1650.0],["2003-02-21",11.8184,11.979,11.791,11.979,4400.0],["2003-02-24",11.9437,11.9829,11.9437,11.9437,5170.0],["2003-02-25",11.9163,11.9829,11.8654,11.9829,4620.0],["2003-02-26",11.9437,11.9829,11.9437,11.979,1760.0],["2003-02-27",11.9437,12.0416,11.9437,12.0416,3080.0],["2003-02-28",12.0377,12.2139,11.979,12.1199,16390.0],["2003-03-03",12.1904,12.1904,12.116,12.116,13970.0],["2003-03-04",12.1395,12.3118,12.1395,12.2296,3850.0],["2003-03-05",12.3236,12.3236,12.2374,12.2922,7700.0],["2003-03-06",12.1395,12.2413,12.1395,12.2374,4510.0],["2003-03-07",12.2766,12.3314,12.2766,12.2805,8140.0],["2003-03-10",12.1552,12.3196,12.1552,12.2609,4840.0],["2003-03-11",12.2766,12.2961,12.1395,12.2883,4840.0],["2003-03-12",12.0711,12.2923,12.0632,12.2409,12540.0],["2003-03-13",12.2646,12.5371,12.2014,12.5371,32670.0],["2003-03-14",12.466,12.7543,12.466,12.5608,4510.0],["2003-03-17",12.545,12.7385,12.4463,12.6358,11110.0],["2003-03-18",12.4779,12.7187,12.4779,12.7148,4510.0],["2003-03-19",12.7148,12.8727,12.6476,12.8727,12100.0],["2003-03-20",12.8056,13.1294,12.8016,13.1294,4070.0],["2003-03-21",13.1294,13.1294,12.8925,13.0307,18920.0],["2003-03-24",13.1057,13.1057,13.0307,13.0307,1760.0],["2003-03-25",13.0781,13.1649,13.0307,13.1649,3080.0],["2003-03-26",13.1017,13.1491,13.0899,13.1254,8800.0],["2003-03-27",13.0701,13.2478,13.0701,13.2478,14850.0],["2003-03-28",13.1768,13.236,13.157,13.1689,6270.0],["2003-03-31",13.1531,13.161,13.0307,13.0307,8360.0],["2003-04-01",13.1096,13.1689,13.0267,13.1689,17710.0],["2003-04-02",13.1531,13.1689,13.0978,13.1215,2750.0],["2003-04-03",13.1689,13.1689,13.0623,13.1491,4840.0],["2003-04-04",13.1768,13.3426,13.0188,13.0188,3630.0],["2003-04-07",13.0899,13.2399,13.0899,13.2084,3080.0],["2003-04-08",13.1886,13.2281,13.1096,13.1215,10120.0],["2003-04-09",13.1215,13.1689,12.9714,12.9714,7590.0],["2003-04-10",13.0702,13.0702,12.9833,12.9833,4400.0],["2003-04-11",13.0346,13.0346,12.9162,12.9162,5830.0],["2003-04-14",12.9122,12.9122,12.7385,12.8411,7040.0],["2003-04-15",12.8569,13.0307,12.8016,12.9122,6930.0],["2003-04-16",12.9517,12.9912,12.8609,12.8688,6490.0],["2003-04-17",13.0702,13.0978,12.8648,13.0899,3850.0],["2003-04-21",13.0346,13.0504,12.7148,13.0504,10230.0],["2003-04-22",12.853,13.2163,12.8135,13.0425,10780.0],["2003-04-23",13.1491,13.1491,12.9517,12.9754,770.0],["2003-04-24",13.0228,13.0228,12.9675,12.9675,440.0],["2003-04-25",12.8846,12.8846,12.699,12.7227,1760.0],["2003-04-28",12.7622,13.0307,12.7622,13.0307,5170.0],["2003-04-29",13.0307,13.3071,13.0109,13.3071,16390.0],["2003-04-30",13.0307,13.0662,12.9122,12.9872,14630.0],["2003-05-01",12.9083,12.9793,12.8293,12.9793,1980.0],["2003-05-02",13.0741,13.0741,12.77,12.853,5940.0],["2003-05-05",12.8569,12.8569,12.7937,12.8135,4950.0],["2003-05-06",12.8846,13.0741,12.8846,12.9754,12320.0],["2003-05-07",13.0741,13.078,12.9201,12.9517,3740.0],["2003-05-08",12.9162,12.9556,12.8411,12.9556,2200.0],["2003-05-09",13.0425,13.3031,12.9517,13.3031,3300.0],["2003-05-12",13.3071,13.465,13.1017,13.465,6490.0],["2003-05-13",13.465,13.465,13.2913,13.465,2860.0],["2003-05-14",13.3624,13.3624,13.2241,13.2241,1540.0],["2003-05-15",13.3308,13.5243,13.1531,13.5243,10340.0],["2003-05-16",13.1649,13.5243,13.1649,13.4058,6490.0],["2003-05-19",13.544,13.544,13.3939,13.3939,5280.0],["2003-05-20",13.3939,13.4453,13.3742,13.386,2420.0],["2003-05-21",13.3624,13.54,13.3624,13.39,16830.0],["2003-05-22",13.3663,13.4334,13.3663,13.4216,9240.0],["2003-05-23",13.39,13.4058,13.3545,13.4058,880.0],["2003-05-27",13.4058,13.5243,13.4058,13.5164,4840.0],["2003-05-28",13.5242,13.623,13.5006,13.6032,15290.0],["2003-05-29",13.6348,13.9191,13.623,13.9191,11110.0],["2003-05-30",13.9665,14.2508,13.9191,14.2153,10010.0],["2003-06-02",14.2153,14.389,14.1205,14.2745,9570.0],["2003-06-03",14.2153,14.4917,14.2153,14.393,6050.0],["2003-06-04",14.4561,14.6062,14.3337,14.4403,11110.0],["2003-06-05",14.4364,14.5667,14.3574,14.393,13200.0],["2003-06-06",14.4167,14.7365,14.3179,14.3179,10340.0],["2003-06-09",14.3021,14.4956,14.3021,14.3614,3850.0],["2003-06-10",14.4759,14.4798,14.314,14.314,8030.0],["2003-06-11",14.3021,14.3021,13.9112,14.1363,7920.0],["2003-06-12",14.2113,14.2113,14.1363,14.1363,4840.0],["2003-06-13",14.1758,14.1758,13.8994,13.8994,7480.0],["2003-06-16",14.3171,14.3171,13.8795,14.0505,14960.0],["2003-06-17",14.0625,14.0625,13.9352,13.9949,4510.0],["2003-06-18",14.0267,14.3211,13.9829,14.1938,20350.0],["2003-06-19",14.3211,14.3211,13.9948,14.1023,7920.0],["2003-06-20",14.3211,14.3211,14.0625,14.1023,4950.0],["2003-06-23",14.2176,14.3409,13.9988,13.9988,10230.0],["2003-06-24",14.1182,14.1182,13.9948,14.1023,3740.0],["2003-06-25",14.0227,14.0824,13.9948,14.0068,2640.0],["2003-06-26",14.0784,14.2614,14.0187,14.1818,5500.0],["2003-06-27",14.2773,14.3171,13.9988,13.9988,8030.0],["2003-06-30",13.9948,14.3409,13.967,13.967,19360.0],["2003-07-01",14.0625,14.1142,14.0187,14.0227,25740.0],["2003-07-02",14.142,14.154,14.0227,14.0625,8140.0],["2003-07-03",14.0625,14.1739,13.963,14.1739,22770.0],["2003-07-07",14.1818,14.6592,14.1778,14.6592,21450.0],["2003-07-08",14.6791,15.5025,14.6274,15.4827,31020.0],["2003-07-09",15.3275,15.5145,15.2161,15.5145,20130.0],["2003-07-10",15.5145,15.602,15.3951,15.4827,8250.0],["2003-07-11",15.5543,15.6497,15.3116,15.5145,9020.0],["2003-07-14",15.3951,15.6935,15.3951,15.4349,16280.0],["2003-07-15",15.4071,15.4349,15.0968,15.1883,15180.0],["2003-07-16",15.1405,15.2798,15.1127,15.1843,23650.0],["2003-07-17",15.1684,15.2161,15.0371,15.1366,7590.0],["2003-07-18",15.1405,15.1405,14.7189,14.7666,5830.0],["2003-07-21",14.7268,14.7268,14.2574,14.4245,15180.0],["2003-07-22",14.4324,14.8382,14.325,14.8382,4730.0],["2003-07-23",14.5637,14.7626,14.3012,14.7626,3630.0],["2003-07-24",14.9098,14.9615,14.8223,14.8581,14740.0],["2003-07-25",14.9058,14.9416,14.7944,14.9178,6710.0],["2003-07-28",14.9496,15.5423,14.8024,15.3076,23650.0],["2003-07-29",15.419,15.6099,15.228,15.5542,26400.0],["2003-07-30",16.6283,16.6283,15.7532,16.077,16600.0],["2003-07-31",15.9851,16.4052,15.9763,16.1864,16000.0],["2003-08-01",15.9763,16.0463,15.2324,15.6131,14400.0],["2003-08-04",15.5344,15.6656,15.4906,15.5869,22500.0],["2003-08-05",15.6088,15.6306,15.2281,15.2281,9200.0],["2003-08-06",15.3593,15.3593,15.2062,15.2193,12300.0],["2003-08-07",15.2893,15.2937,15.1668,15.1668,9100.0],["2003-08-08",15.2062,15.2062,15.1187,15.1187,2500.0],["2003-08-11",15.1712,15.2105,15.0618,15.1537,4400.0],["2003-08-12",15.2587,15.2631,15.0618,15.2281,2200.0],["2003-08-13",15.2893,15.3725,15.1537,15.2849,7000.0],["2003-08-14",15.2237,15.2893,15.1362,15.2893,3200.0],["2003-08-15",15.2324,15.3768,15.1274,15.1274,3300.0],["2003-08-18",15.0443,15.5431,15.0443,15.425,7800.0],["2003-08-19",15.6481,15.8669,15.495,15.8669,12700.0],["2003-08-20",15.705,16.1076,15.705,15.9632,8700.0],["2003-08-21",15.9369,16.1251,15.9063,16.1251,7100.0],["2003-08-22",16.147,16.147,15.8844,15.8844,14300.0],["2003-08-25",16.0638,16.0638,15.6569,15.6569,10700.0],["2003-08-26",15.7707,15.8801,15.2718,15.6481,8500.0],["2003-08-27",15.8801,16.0682,15.6569,16.0682,3600.0],["2003-08-28",16.1164,16.1207,15.7794,15.7969,3800.0],["2003-08-29",15.8976,16.1864,15.8188,15.8188,3300.0],["2003-09-02",16.007,16.1907,15.8232,16.1907,7300.0],["2003-09-03",15.9501,16.1907,15.9151,16.0945,19400.0],["2003-09-04",15.9807,16.0814,15.9282,16.0376,6700.0],["2003-09-05",15.9982,16.0813,15.8626,15.8626,10200.0],["2003-09-08",15.8451,16.077,15.8451,16.0157,4300.0],["2003-09-09",16.0245,16.0595,15.9588,16.0595,53100.0],["2003-09-10",15.9632,16.0288,15.8932,15.9019,4900.0],["2003-09-11",15.9063,15.9676,15.8494,15.9282,7900.0],["2003-09-12",15.8669,15.8669,15.6481,15.81,2400.0],["2003-09-15",15.8319,15.9151,15.6438,15.6481,10000.0],["2003-09-16",15.7269,15.9851,15.7225,15.9851,7000.0],["2003-09-17",15.8529,16.1481,15.7692,15.8176,17200.0],["2003-09-18",15.8177,16.06,15.7604,15.9939,5100.0],["2003-09-19",15.9674,16.1481,15.9102,16.0247,30500.0],["2003-09-22",15.9719,16.0203,15.8837,15.9807,42100.0],["2003-09-23",15.9454,16.0776,15.9102,16.0379,18800.0],["2003-09-24",16.06,16.1922,15.9498,16.1922,13500.0],["2003-09-25",15.9763,16.1922,15.311,15.311,15500.0],["2003-09-26",15.4475,15.6811,15.2889,15.3021,14700.0],["2003-09-29",15.3154,15.6987,15.3154,15.6811,6800.0],["2003-09-30",15.5048,15.6678,15.2625,15.5489,14200.0],["2003-10-01",15.518,16.3023,15.518,16.3023,8800.0],["2003-10-02",16.2142,16.3023,15.8485,15.9278,16900.0],["2003-10-03",16.1701,16.4125,16.06,16.4125,8700.0],["2003-10-06",16.4081,16.5491,16.2406,16.5182,8100.0],["2003-10-07",16.4477,16.5667,15.9058,16.5667,8900.0],["2003-10-08",16.5182,16.5182,15.9719,15.9719,8600.0],["2003-10-09",16.3023,16.5226,15.8881,16.082,7300.0],["2003-10-10",16.0776,16.0776,15.8088,15.9366,4300.0],["2003-10-13",15.9631,16.2891,15.9631,16.2891,12900.0],["2003-10-14",16.2583,16.5667,16.1525,16.5667,11100.0],["2003-10-15",16.5667,16.5667,16.4389,16.4786,2600.0],["2003-10-16",16.4125,16.5667,16.4037,16.5667,2800.0],["2003-10-17",16.505,16.7121,16.1437,16.2583,9100.0],["2003-10-20",16.1481,16.3287,16.1305,16.3199,1100.0],["2003-10-21",16.2759,16.4565,16.1789,16.1789,3400.0],["2003-10-22",16.2935,16.3023,15.7956,15.7956,15300.0],["2003-10-23",15.8,15.9322,15.6634,15.8485,6500.0],["2003-10-24",15.7075,15.7163,15.1832,15.2889,18800.0],["2003-10-27",15.6062,15.822,15.5533,15.5885,12700.0],["2003-10-28",15.5929,15.7736,15.5841,15.7736,9300.0],["2003-10-29",15.778,15.8397,15.7031,15.7648,9500.0],["2003-10-30",15.7648,15.7648,15.6018,15.756,21600.0],["2003-10-31",15.7295,15.8353,15.6634,15.6634,18500.0],["2003-11-03",15.8088,15.9498,15.6458,15.8617,7500.0],["2003-11-04",15.8837,15.8837,15.6899,15.6899,5300.0],["2003-11-05",15.7648,15.9234,15.6414,15.897,10400.0],["2003-11-06",15.7339,15.9058,15.6414,15.7295,3300.0],["2003-11-07",15.7736,16.1525,15.6855,16.0291,8100.0],["2003-11-10",16.0556,16.1569,15.919,15.9454,9800.0],["2003-11-11",15.9719,16.1261,15.9278,16.1173,13400.0],["2003-11-12",16.1569,16.2583,16.06,16.2583,8000.0],["2003-11-13",16.0864,16.2935,16.0864,16.2539,3900.0],["2003-11-14",16.3023,16.3023,16.0291,16.0379,21100.0],["2003-11-17",15.9719,16.0424,15.6414,15.6414,37500.0],["2003-11-18",15.9498,15.9498,15.2008,15.214,34100.0],["2003-11-19",15.2713,15.4211,15.0422,15.2008,17200.0],["2003-11-20",15.2228,15.4123,15.0774,15.0862,8100.0],["2003-11-21",15.3418,15.474,15.2008,15.474,4800.0],["2003-11-24",15.4167,16.1481,15.4167,16.104,13500.0],["2003-11-25",16.0996,16.4125,16.0996,16.1922,5300.0],["2003-11-26",16.8576,16.8576,15.9925,16.2321,3000.0],["2003-11-28",16.618,16.618,16.2188,16.4672,4600.0],["2003-12-01",16.4716,16.6801,16.241,16.4361,10100.0],["2003-12-02",16.6358,16.7511,16.0946,16.0946,11500.0],["2003-12-03",16.0857,16.3031,15.4824,15.4824,12400.0],["2003-12-04",15.4469,15.8461,15.2827,15.5933,10700.0],["2003-12-05",15.5533,15.713,15.4203,15.4247,6200.0],["2003-12-08",15.5223,15.6199,15.2073,15.367,13600.0],["2003-12-09",15.4114,15.4114,15.1497,15.1763,5600.0],["2003-12-10",15.1807,15.2073,15.0831,15.0831,4100.0],["2003-12-11",15.0787,15.1718,14.9722,15.1718,9200.0],["2003-12-12",15.1896,15.194,15.0831,15.194,6100.0],["2003-12-15",15.2606,15.3493,14.7282,14.8169,12400.0],["2003-12-16",14.7327,14.7504,14.5774,14.675,15300.0],["2003-12-17",14.6528,14.848,14.5463,14.6262,3600.0],["2003-12-18",14.6217,14.8169,14.5064,14.8081,8800.0],["2003-12-19",14.9456,14.9456,14.4266,14.6395,14600.0],["2003-12-22",14.5774,14.7282,14.502,14.7282,7000.0],["2003-12-23",14.7238,14.8569,14.604,14.8391,9400.0],["2003-12-24",14.7504,14.7903,14.746,14.777,3000.0],["2003-12-26",14.7681,14.7726,14.7105,14.7726,2200.0],["2003-12-29",14.8391,14.9057,14.7504,14.9057,4600.0],["2003-12-30",14.7903,14.9057,14.7282,14.9057,8900.0],["2003-12-31",14.7504,14.9367,14.7105,14.7105,23600.0],["2004-01-02",14.8746,14.8746,14.462,14.5641,5600.0],["2004-01-05",14.6395,14.8303,14.6395,14.8303,7800.0],["2004-01-06",14.8791,14.8791,14.573,14.7903,2600.0],["2004-01-07",14.8081,14.8968,14.5552,14.848,2500.0],["2004-01-08",14.9057,14.9278,14.7726,14.8613,15500.0],["2004-01-09",14.9278,14.9278,14.7504,14.7504,4400.0],["2004-01-12",14.8569,15.0077,14.706,15.0077,7500.0],["2004-01-13",14.8968,14.9411,14.4931,14.5463,7100.0],["2004-01-14",14.95,14.9545,14.4842,14.7814,9600.0],["2004-01-15",14.8169,14.9278,14.6617,14.9145,1900.0],["2004-01-16",14.8879,14.9456,14.706,14.9456,3500.0],["2004-01-20",14.7282,14.9589,14.7105,14.9545,7300.0],["2004-01-21",14.8436,14.8436,14.5197,14.7681,6100.0],["2004-01-22",14.8613,14.8613,14.5907,14.5907,3500.0],["2004-01-23",14.5818,14.9722,14.5818,14.9722,6000.0],["2004-01-26",14.9944,14.9944,14.7504,14.8613,5000.0],["2004-01-27",14.8613,14.9722,14.7504,14.8391,6700.0],["2004-01-28",14.9412,14.9412,14.5729,14.7681,14000.0],["2004-01-29",14.6306,14.6306,14.1116,14.2846,9700.0],["2004-01-30",14.2624,14.5729,14.1116,14.3511,6400.0],["2004-02-02",14.1471,14.6173,14.1471,14.36,10000.0],["2004-02-03",14.3334,14.502,14.2491,14.502,2800.0],["2004-02-04",14.462,14.5064,14.2358,14.2402,10600.0],["2004-02-05",14.3023,14.5064,14.1737,14.2935,10900.0],["2004-02-06",14.218,14.6395,14.218,14.2979,16000.0],["2004-02-09",14.2447,14.4487,14.1515,14.1515,2600.0],["2004-02-10",14.1116,14.7016,14.1116,14.7016,3200.0],["2004-02-11",14.604,14.7681,14.5153,14.7681,1400.0],["2004-02-12",14.8391,14.8436,14.5286,14.5286,6900.0],["2004-02-13",14.5729,14.6839,14.2713,14.2757,6200.0],["2004-02-17",14.5818,14.5818,14.2447,14.5286,6400.0],["2004-02-18",14.5818,14.6794,14.4354,14.5641,5900.0],["2004-02-19",14.5596,14.7726,14.2402,14.4088,7000.0],["2004-02-20",14.3866,14.4221,14.0628,14.3467,6700.0],["2004-02-23",14.0406,14.2491,13.9918,14.2491,8200.0],["2004-02-24",14.0317,14.329,13.9386,14.2047,6000.0],["2004-02-25",14.2624,14.5774,14.1205,14.4221,10400.0],["2004-02-26",14.5108,14.5286,14.4576,14.5286,1700.0],["2004-02-27",14.4443,14.462,14.3866,14.4354,5900.0],["2004-03-01",14.431,14.5951,14.3866,14.5951,3100.0],["2004-03-02",14.706,14.706,14.431,14.4399,9600.0],["2004-03-03",13.943,14.3156,13.8144,14.2802,29600.0],["2004-03-04",14.218,14.3511,14.0228,14.3511,4200.0],["2004-03-05",14.329,14.6351,14.329,14.6351,8100.0],["2004-03-08",14.4931,14.5774,14.2669,14.2669,2900.0],["2004-03-09",14.2181,14.2358,13.9962,14.0539,9400.0],["2004-03-10",14.085,14.2269,13.9519,13.9519,3000.0],["2004-03-11",14.0637,14.0637,13.5405,13.5405,12500.0],["2004-03-12",13.5718,13.934,13.4958,13.9072,10100.0],["2004-03-15",13.8669,13.9698,13.3035,13.3035,10600.0],["2004-03-16",13.3929,13.4779,13.1157,13.4063,18000.0],["2004-03-17",13.3437,13.6389,13.3437,13.6389,5400.0],["2004-03-18",13.5718,13.7104,13.5136,13.7015,4600.0],["2004-03-19",13.7283,13.9519,13.375,13.375,7900.0],["2004-03-22",13.5092,13.5092,13.2498,13.3258,12100.0],["2004-03-23",13.0978,13.4242,13.0978,13.2364,3400.0],["2004-03-24",13.1559,13.4153,13.138,13.1917,10400.0],["2004-03-25",13.147,13.6344,13.147,13.5092,11000.0],["2004-03-26",13.6388,13.6478,13.5181,13.5271,2600.0],["2004-03-29",13.6076,13.7954,13.6076,13.7462,9700.0],["2004-03-30",13.773,13.7954,13.5718,13.7954,4200.0],["2004-03-31",13.782,13.8624,13.5628,13.6567,3300.0],["2004-04-01",13.5494,13.7954,13.5092,13.7104,5500.0],["2004-04-02",13.9429,14.1889,13.9429,14.0726,7000.0],["2004-04-05",14.095,14.1084,13.9072,14.0681,1800.0],["2004-04-06",14.019,14.019,13.7596,13.7998,2800.0],["2004-04-07",13.8624,14.2649,13.7954,13.9877,9200.0],["2004-04-08",14.1397,14.4572,14.086,14.2962,14000.0],["2004-04-12",14.2291,14.4795,14.162,14.2425,10000.0],["2004-04-13",14.1576,14.323,13.6791,13.6836,11200.0],["2004-04-14",13.6657,13.697,13.223,13.223,8100.0],["2004-04-15",13.3258,13.4063,13.1335,13.3035,6000.0],["2004-04-16",13.3035,13.8446,13.1604,13.697,6700.0],["2004-04-19",13.6612,13.697,13.5673,13.697,1500.0],["2004-04-20",13.6925,13.6925,13.3706,13.3706,5400.0],["2004-04-21",13.2588,13.6299,12.9681,13.6299,10800.0],["2004-04-22",13.7238,14.0637,13.7149,14.0637,6500.0],["2004-04-23",14.0771,14.1844,13.849,13.8759,4200.0],["2004-04-26",13.9832,14.2336,13.9832,14.0592,2900.0],["2004-04-27",13.9742,14.2649,13.9116,14.0995,16200.0],["2004-04-28",13.9072,13.9072,13.46,13.4823,24600.0],["2004-04-29",13.6389,13.6389,13.2051,13.2588,7000.0],["2004-04-30",13.2006,13.4645,12.6819,12.6819,23200.0],["2004-05-03",12.6908,12.8384,11.9709,12.0737,43300.0],["2004-05-04",12.0693,12.351,11.8725,11.8904,33000.0],["2004-05-05",11.9575,12.1274,11.7607,11.7607,11400.0],["2004-05-06",11.8278,11.8904,11.4924,11.4924,12500.0],["2004-05-07",11.5058,11.7786,11.1704,11.1794,31400.0],["2004-05-10",11.2196,11.5595,11.1794,11.5416,11300.0],["2004-05-11",11.5014,11.7384,11.4835,11.7384,10300.0],["2004-05-12",11.7249,11.9351,11.403,11.9351,32000.0],["2004-05-13",12.0067,12.0872,11.7518,11.9262,11300.0],["2004-05-14",11.877,12.105,11.8502,11.9306,10800.0],["2004-05-17",11.9262,11.9262,11.5818,11.7384,10400.0],["2004-05-18",11.7607,11.8815,11.564,11.7339,5400.0],["2004-05-19",11.7562,12.0111,11.5863,11.5863,19900.0],["2004-05-20",11.6534,11.6534,11.4477,11.5729,15000.0],["2004-05-21",11.5863,11.7652,11.5863,11.6132,10300.0],["2004-05-24",11.6266,11.8099,11.6266,11.7384,5700.0],["2004-05-25",11.8859,12.1319,11.7697,12.0335,13200.0],["2004-05-26",12.105,12.105,11.953,12.0961,7000.0],["2004-05-27",12.0111,12.2302,12.0111,12.1766,5800.0],["2004-05-28",12.3376,12.3823,12.0737,12.0737,12200.0],["2004-06-01",12.2168,12.3644,12.0648,12.3644,6800.0],["2004-06-02",12.0782,12.9591,12.0782,12.9591,12600.0],["2004-06-03",12.8429,13.0218,12.7982,12.8563,9600.0],["2004-06-04",12.9547,13.2185,12.8697,13.0575,11600.0],["2004-06-07",13.1201,13.3169,12.9726,13.3169,13400.0],["2004-06-08",13.1648,13.375,13.0799,13.375,6300.0],["2004-06-09",13.3706,13.4376,13.2811,13.2811,16700.0],["2004-06-10",13.2722,13.4153,13.0978,13.4153,31300.0],["2004-06-14",12.8606,13.4649,12.8516,13.3747,35400.0],["2004-06-15",13.4468,13.5911,13.3792,13.528,9300.0],["2004-06-16",13.4378,13.6182,13.4378,13.6182,14000.0],["2004-06-17",13.6768,13.6858,13.5055,13.519,4000.0],["2004-06-18",13.6317,13.6994,13.4153,13.4649,26800.0],["2004-06-21",13.4604,13.546,13.4108,13.546,15000.0],["2004-06-22",13.4423,13.6092,13.3657,13.6092,9100.0],["2004-06-23",13.528,13.9654,13.528,13.8527,12100.0],["2004-06-24",13.9744,14.3577,13.8166,14.1007,15300.0],["2004-06-25",14.006,14.7861,14.0015,14.6238,82000.0],["2004-06-28",14.7185,15.0116,14.2044,14.6283,34600.0],["2004-06-29",14.272,15.2055,14.272,14.98,19000.0],["2004-06-30",14.9439,15.1288,14.9439,15.1063,8900.0],["2004-07-01",15.1153,15.1919,14.7004,14.7004,7200.0],["2004-07-02",14.6553,14.6553,14.236,14.5201,8700.0],["2004-07-06",14.5201,14.7185,14.3622,14.3622,9400.0],["2004-07-07",14.4344,14.7906,14.4344,14.7906,5100.0],["2004-07-08",14.6644,14.7861,14.4524,14.493,11400.0],["2004-07-09",14.5697,14.6418,14.4614,14.5336,11100.0],["2004-07-12",14.4885,14.7681,14.4524,14.7094,10600.0],["2004-07-13",14.7906,14.8808,14.7591,14.8537,1800.0],["2004-07-14",14.7951,14.8853,14.5471,14.5877,8300.0],["2004-07-15",14.7049,14.8808,14.6012,14.7636,12800.0],["2004-07-16",14.6373,14.8718,13.9113,13.9113,18800.0],["2004-07-19",13.9609,14.227,13.7309,13.7309,14200.0],["2004-07-20",13.7309,14.3262,13.7309,13.9519,25100.0],["2004-07-21",13.7941,14.2991,13.6407,13.6407,21600.0],["2004-07-22",13.7895,13.9519,13.4784,13.4784,22700.0],["2004-07-23",13.4649,13.4649,13.3251,13.3251,6800.0],["2004-07-26",13.3927,13.4649,13.298,13.3431,11800.0],["2004-07-27",13.3657,13.4784,13.3657,13.4784,5600.0],["2004-07-28",13.4423,14.2991,13.1943,14.2675,12500.0],["2004-07-29",14.236,14.8763,14.0691,14.8763,12300.0],["2004-07-30",14.8808,14.9349,14.6283,14.7591,6800.0],["2004-08-02",14.759,14.8808,14.511,14.5967,28700.0],["2004-08-03",14.5922,14.6102,14.3938,14.4028,15600.0],["2004-08-04",14.3938,14.5336,14.2405,14.4028,25700.0],["2004-08-05",14.3758,14.3758,14.015,14.015,16600.0],["2004-08-06",13.988,14.0195,13.7535,13.7535,12900.0],["2004-08-09",13.8797,13.988,13.6317,13.6317,11400.0],["2004-08-10",13.758,14.1593,13.6723,14.1593,11400.0],["2004-08-11",14.0601,14.1728,13.8121,14.1097,8500.0],["2004-08-12",14.1187,14.1187,13.7986,13.8842,12800.0],["2004-08-13",14.0015,14.0015,13.528,13.5505,11200.0],["2004-08-16",13.5505,13.8076,13.5505,13.8076,22600.0],["2004-08-17",13.9338,14.5471,13.8707,14.5201,47700.0],["2004-08-18",14.4299,14.5155,14.4118,14.4299,16900.0],["2004-08-19",14.4344,14.4344,14.2269,14.245,6900.0],["2004-08-20",14.3352,14.52,14.1999,14.475,5600.0],["2004-08-23",14.3487,14.4299,14.1683,14.1683,2500.0],["2004-08-24",14.4073,14.6057,14.2901,14.5201,13900.0],["2004-08-25",14.5381,14.8808,14.4208,14.8808,9200.0],["2004-08-26",14.8763,15.1018,14.8357,14.8357,12300.0],["2004-08-27",14.7996,14.989,14.7996,14.971,2200.0],["2004-08-30",14.9033,14.9259,14.52,14.6193,3700.0],["2004-08-31",14.502,14.5201,14.2811,14.3893,15000.0],["2004-09-01",14.2585,14.8583,14.1683,14.5877,17600.0],["2004-09-02",14.5336,14.5336,14.1368,14.2856,15500.0],["2004-09-03",14.3983,14.4524,14.0736,14.1593,5700.0],["2004-09-07",14.1638,14.4975,14.1638,14.4975,4800.0],["2004-09-08",14.4299,14.7365,14.3262,14.3262,6700.0],["2004-09-09",14.4434,14.6553,14.4028,14.5877,17800.0],["2004-09-10",14.6508,14.6553,14.5201,14.6102,11400.0],["2004-09-13",14.9965,14.9965,14.6102,14.6784,10300.0],["2004-09-14",14.6648,14.8829,14.5648,14.8329,16100.0],["2004-09-15",14.992,14.9965,14.7148,14.8375,13300.0],["2004-09-16",14.7375,14.9238,14.6466,14.8329,5000.0],["2004-09-17",14.9374,15.201,14.5466,14.7511,23300.0],["2004-09-20",14.8738,14.8738,14.5421,14.5421,3200.0],["2004-09-21",14.6057,14.842,14.6057,14.842,3500.0],["2004-09-22",14.6102,14.7011,14.3421,14.4194,7700.0],["2004-09-23",14.4785,14.5148,14.4785,14.483,1100.0],["2004-09-24",14.5148,14.5648,14.4285,14.4285,1500.0],["2004-09-27",14.3376,14.483,14.2694,14.3376,6600.0],["2004-09-28",14.4057,14.7693,14.2603,14.7693,8900.0],["2004-09-29",14.9193,14.9193,14.6557,14.7693,4400.0],["2004-09-30",14.5057,14.9283,14.3739,14.9283,8800.0],["2004-10-01",14.8784,15.1783,14.8057,15.0374,9400.0],["2004-10-04",15.2419,15.2465,14.9011,15.1374,9800.0],["2004-10-05",15.2328,15.2328,14.9374,14.9965,4200.0],["2004-10-06",15.051,15.051,14.6784,14.9965,11900.0],["2004-10-07",14.9329,14.9329,14.6693,14.6693,4000.0],["2004-10-08",14.7057,14.7057,14.3694,14.3694,3700.0],["2004-10-11",14.3739,14.5421,14.3694,14.5421,4400.0],["2004-10-12",14.5284,14.5875,14.3785,14.4875,10200.0],["2004-10-13",14.4966,14.5284,14.3603,14.3603,6500.0],["2004-10-14",14.4103,14.5875,14.2921,14.3785,14400.0],["2004-10-15",14.3376,14.6466,14.3376,14.6239,7100.0],["2004-10-18",14.6511,14.7557,14.6148,14.7239,8700.0],["2004-10-19",14.7693,14.9329,14.5693,14.6739,9800.0],["2004-10-20",14.642,14.9965,14.5739,14.9965,8600.0],["2004-10-21",14.992,15.2101,14.8147,15.042,11600.0],["2004-10-22",15.2056,15.2056,14.7329,14.7466,10800.0],["2004-10-25",14.7466,15.1783,14.7466,15.1783,9300.0],["2004-10-26",15.2192,15.2465,15.0192,15.2465,10100.0],["2004-10-27",15.2237,15.2465,14.9193,15.2465,5800.0],["2004-10-28",15.0965,15.451,15.0965,15.451,6300.0],["2004-10-29",15.3646,15.4373,15.0738,15.0738,7800.0],["2004-11-01",15.0011,15.3964,15.0011,15.3373,3400.0],["2004-11-02",15.4919,15.4919,15.2737,15.2737,6200.0],["2004-11-03",15.3873,15.8736,15.3873,15.8599,21900.0],["2004-11-04",15.7009,15.8372,15.6282,15.8372,8800.0],["2004-11-05",15.7554,16.0508,15.7554,16.019,9100.0],["2004-11-08",15.9054,15.9054,15.7282,15.8191,2800.0],["2004-11-09",15.9281,16.0145,15.919,15.9281,5200.0],["2004-11-10",15.7418,16.0008,15.6327,15.919,15900.0],["2004-11-11",16.0145,16.2462,15.9099,16.2417,18000.0],["2004-11-12",16.2462,16.3553,16.1008,16.2144,8100.0],["2004-11-15",16.2144,16.3598,15.9463,16.3598,6800.0],["2004-11-16",16.3008,16.3008,15.8418,15.8418,9400.0],["2004-11-17",16.1281,16.1281,15.9054,15.9826,3900.0],["2004-11-18",15.8872,15.8872,15.4964,15.5918,4600.0],["2004-11-19",15.451,15.5146,15.2737,15.2737,3700.0],["2004-11-22",15.2555,15.2555,14.7693,15.0601,26500.0],["2004-11-23",14.892,15.6146,14.892,15.5328,8500.0],["2004-11-24",15.301,15.9054,15.301,15.9054,6800.0],["2004-11-26",15.9963,15.9963,15.8781,15.9054,2500.0],["2004-11-29",16.0885,16.3677,16.0198,16.3631,7700.0],["2004-11-30",16.1892,16.4043,16.1388,16.3082,6800.0],["2004-12-01",16.4684,17.0268,16.4089,17.013,11400.0],["2004-12-02",15.791,16.7018,15.7864,16.592,25400.0],["2004-12-03",16.3036,16.6881,16.3036,16.5279,8800.0],["2004-12-06",16.3173,16.624,16.2029,16.2807,18900.0],["2004-12-07",16.0107,16.3265,15.8917,16.0107,19800.0],["2004-12-08",16.2761,16.3265,15.9283,16.3173,16500.0],["2004-12-09",15.9878,16.2807,15.9878,16.1526,20400.0],["2004-12-10",16.2761,16.3906,15.8688,16.299,22200.0],["2004-12-13",16.2578,16.6743,16.1297,16.6743,21900.0],["2004-12-14",16.4043,16.8803,16.4043,16.8803,22700.0],["2004-12-15",16.6515,17.2877,16.3997,17.2419,41100.0],["2004-12-16",16.981,17.187,16.4729,16.6469,26300.0],["2004-12-17",16.3951,16.8986,16.0564,16.3082,33000.0],["2004-12-20",15.942,16.4775,15.942,16.2578,28400.0],["2004-12-21",16.418,16.7293,16.1663,16.6011,13300.0],["2004-12-22",16.3402,17.068,16.3402,16.9352,23000.0],["2004-12-23",16.9261,17.0176,16.6194,16.6743,41700.0],["2004-12-27",17.0085,17.0085,16.537,16.6148,40000.0],["2004-12-28",16.7476,17.1092,16.5691,16.9352,14700.0],["2004-12-29",17.0222,17.0542,16.7018,16.7018,24100.0],["2004-12-30",16.6743,16.8208,16.6743,16.7247,7400.0],["2004-12-31",16.7201,16.7979,16.5141,16.5141,21500.0],["2005-01-03",16.5691,16.5736,16.1205,16.2716,28400.0],["2005-01-04",16.3082,16.3585,15.7956,15.8962,34600.0],["2005-01-05",15.8962,16.1205,15.5758,15.6079,32100.0],["2005-01-06",16.0061,16.0061,15.466,15.466,27200.0],["2005-01-07",15.6216,15.8505,15.2188,15.2188,36600.0],["2005-01-10",15.2326,15.4889,15.1639,15.2875,14300.0],["2005-01-11",15.2371,15.3241,14.9854,14.9854,9400.0],["2005-01-12",14.9854,15.1044,14.6604,15.0403,16400.0],["2005-01-13",15.1227,15.3378,14.4865,14.6696,39900.0],["2005-01-14",15.0312,15.0312,14.6696,14.752,22400.0],["2005-01-18",14.6009,15.1273,14.6009,15.1227,15700.0],["2005-01-19",15.1044,15.1044,14.6604,14.7062,9100.0],["2005-01-20",14.5094,14.5094,14.1936,14.1936,24400.0],["2005-01-21",14.4087,14.4087,14.0059,14.07,24200.0],["2005-01-24",13.9922,14.2119,13.6992,13.9052,34300.0],["2005-01-25",14.1158,14.2393,13.6901,13.9784,22300.0],["2005-01-26",14.0059,14.5185,13.9189,14.514,17800.0],["2005-01-27",14.514,14.9305,14.4636,14.7428,17400.0],["2005-01-28",14.8755,14.8755,14.4911,14.665,15300.0],["2005-01-31",14.9259,15.0037,14.7153,14.99,9000.0],["2005-02-01",14.9259,15.1044,14.903,15.0083,9700.0],["2005-02-02",15.0083,15.2371,14.99,15.1044,9900.0],["2005-02-03",15.0449,15.2829,14.8206,15.1502,15800.0],["2005-02-04",15.2234,15.3699,15.1731,15.2966,4900.0],["2005-02-07",15.3836,15.3836,15.1227,15.2692,6300.0],["2005-02-08",15.0083,15.4294,14.9442,15.2143,20500.0],["2005-02-09",15.1044,15.434,14.1203,14.189,26900.0],["2005-02-10",14.102,14.4545,14.102,14.2988,29600.0],["2005-02-11",14.3263,14.7016,14.189,14.665,7000.0],["2005-02-14",14.6879,14.8481,14.4407,14.4453,10500.0],["2005-02-15",14.427,14.8206,14.189,14.6101,30800.0],["2005-02-16",14.4499,14.8756,14.4316,14.7108,12200.0],["2005-02-17",14.4957,14.7886,14.4957,14.514,20600.0],["2005-02-18",14.752,14.752,14.4682,14.4682,12600.0],["2005-02-22",14.2393,14.459,14.07,14.0746,22600.0],["2005-02-23",14.2988,14.4682,14.0746,14.0791,26100.0],["2005-02-24",14.2714,14.5735,14.0837,14.3858,7800.0],["2005-02-25",14.3629,14.8115,14.1524,14.7932,27600.0],["2005-02-28",14.6055,14.8069,14.4041,14.6833,23000.0],["2005-03-01",14.6833,15.0266,14.3217,15.0266,25100.0],["2005-03-02",14.8755,15.0357,14.7748,14.7748,8800.0],["2005-03-03",15.0083,15.0129,14.8389,14.9259,21100.0],["2005-03-04",15.0129,15.1044,14.7886,14.99,16300.0],["2005-03-07",15.022,15.1685,14.9076,14.9488,8300.0],["2005-03-08",14.8115,14.935,14.633,14.6833,14200.0],["2005-03-09",14.6009,14.7245,14.3766,14.3766,8900.0],["2005-03-10",14.3766,14.5826,14.2943,14.2943,7800.0],["2005-03-11",14.3058,14.7027,14.195,14.5273,8600.0],["2005-03-14",14.4673,14.6473,14.3427,14.5919,11000.0],["2005-03-15",14.7627,14.7627,14.2089,14.2089,10700.0],["2005-03-16",14.1535,14.3196,14.0751,14.195,15800.0],["2005-03-17",14.3196,14.3196,14.0058,14.2181,12400.0],["2005-03-18",14.4304,14.4304,13.6597,13.6597,53500.0],["2005-03-21",13.692,13.729,13.3182,13.5259,27900.0],["2005-03-22",13.3828,13.4705,13.1521,13.1706,27200.0],["2005-03-23",13.1521,13.1567,12.8198,12.8383,13300.0],["2005-03-24",13.0321,13.0552,12.6399,12.6906,9000.0],["2005-03-28",12.8198,13.2075,12.806,13.069,10400.0],["2005-03-29",13.0367,13.4567,12.9306,12.9906,11500.0],["2005-03-30",12.9306,13.4521,12.9306,13.4336,11300.0],["2005-03-31",13.5167,13.5167,12.7275,12.9537,20900.0],["2005-04-01",13.1844,13.3828,12.6952,12.7091,21400.0],["2005-04-04",12.7045,13.2998,12.6952,13.0967,13800.0],["2005-04-05",13.3367,13.3551,13.0875,13.1936,7300.0],["2005-04-06",13.3598,13.549,13.0737,13.2813,7900.0],["2005-04-07",13.2813,13.5628,13.2259,13.5305,9500.0],["2005-04-08",13.5305,13.5305,13.1659,13.189,16100.0],["2005-04-11",13.1521,13.4244,12.7275,12.7368,15200.0],["2005-04-12",12.7368,13.106,12.5199,12.8429,19600.0],["2005-04-13",12.7968,13.0321,12.5522,12.6675,9600.0],["2005-04-14",12.6675,12.7183,12.4045,12.6906,8300.0],["2005-04-15",12.6952,12.7322,12.1138,12.1415,22800.0],["2005-04-18",12.1692,12.626,12.1599,12.626,30600.0],["2005-04-19",12.7875,13.009,12.5568,12.8844,22300.0],["2005-04-20",12.9121,13.1844,12.423,12.5106,15200.0],["2005-04-21",12.8245,13.129,12.6029,13.0367,14900.0],["2005-04-22",12.9167,13.1198,12.7598,13.069,38500.0],["2005-04-25",13.2675,13.2998,13.0413,13.2675,6900.0],["2005-04-26",13.309,13.309,12.9167,12.9491,6600.0],["2005-04-27",12.6952,13.0367,12.6952,12.8291,28200.0],["2005-04-28",12.7091,12.9491,12.7091,12.7598,11000.0],["2005-04-29",12.8475,13.0321,12.6353,12.7737,11800.0],["2005-05-02",12.7322,13.0967,12.7322,13.0967,10600.0],["2005-05-03",13.0875,13.189,12.9537,12.9675,9800.0],["2005-05-04",13.1244,13.3413,13.0921,13.2859,7200.0],["2005-05-05",13.1936,13.3598,12.9998,13.0552,4700.0],["2005-05-06",13.3736,13.3782,13.0644,13.309,7000.0],["2005-05-09",13.2167,13.4936,13.2167,13.3874,8300.0],["2005-05-10",13.3367,13.4982,13.2905,13.3136,9500.0],["2005-05-11",13.2075,13.3321,12.9167,13.1152,28600.0],["2005-05-12",12.9491,13.1336,12.6583,12.6583,7700.0],["2005-05-13",12.8614,12.8614,12.2799,12.6076,19700.0],["2005-05-16",12.7783,13.0598,12.7783,13.0598,12100.0],["2005-05-17",12.8983,13.1152,12.7875,12.8152,17900.0],["2005-05-18",12.9168,13.2213,12.9168,13.1983,22600.0],["2005-05-19",13.249,13.3505,13.0413,13.1659,11800.0],["2005-05-20",12.9675,13.2675,12.7783,12.8614,9700.0],["2005-05-23",12.8844,13.2444,12.8752,13.069,12200.0],["2005-05-24",13.1659,13.2444,13.0598,13.0736,10200.0],["2005-05-25",12.7829,13.1844,12.7368,13.0321,10200.0],["2005-05-26",13.106,13.5351,13.106,13.5351,9000.0],["2005-05-27",13.5213,13.7982,13.5213,13.6874,7800.0],["2005-05-31",13.7059,13.9366,13.7059,13.8812,9800.0],["2005-06-01",13.9274,14.112,13.8628,14.0243,9200.0],["2005-06-02",13.8766,14.0058,13.7566,13.8858,16700.0],["2005-06-03",13.632,13.8397,13.5997,13.7566,19600.0],["2005-06-06",13.7659,13.9781,13.6782,13.9135,18900.0],["2005-06-07",14.0105,14.1212,13.8535,13.8535,15000.0],["2005-06-08",13.9366,14.0889,13.8489,13.8905,14200.0],["2005-06-09",13.8212,14.0751,13.8212,14.0704,17200.0],["2005-06-10",13.9781,14.112,13.932,14.0381,12200.0],["2005-06-13",14.073,14.208,13.966,14.0265,20700.0],["2005-06-14",13.98,14.2638,13.9148,14.2638,10400.0],["2005-06-15",14.3197,14.5663,14.1894,14.5105,32900.0],["2005-06-16",14.315,14.813,14.315,14.813,23800.0],["2005-06-17",14.8921,14.9154,14.6641,14.8595,37900.0],["2005-06-20",14.8595,15.0783,14.6222,14.8781,29800.0],["2005-06-21",14.9852,15.0084,14.7665,14.8828,5500.0],["2005-06-22",15.1015,15.1806,14.5757,15.0085,29600.0],["2005-06-23",15.0085,15.0085,14.3057,14.3616,26500.0],["2005-06-24",14.2173,14.5943,13.738,14.436,53200.0],["2005-06-27",14.3616,15.3575,14.3104,15.0829,39400.0],["2005-06-28",15.1248,15.4506,14.8409,15.1248,23300.0],["2005-06-29",15.2225,15.3575,15.0503,15.3575,17900.0],["2005-06-30",15.3575,15.4273,15.055,15.1248,15500.0],["2005-07-01",15.3342,15.3482,14.9991,14.9991,5600.0],["2005-07-05",15.0457,15.4738,14.9154,15.4738,16600.0],["2005-07-06",15.4738,15.6134,15.0876,15.0876,10000.0],["2005-07-07",14.8595,15.2737,14.8595,15.2411,10600.0],["2005-07-08",15.2691,15.4878,15.1015,15.4878,11400.0],["2005-07-11",15.3621,15.7205,15.1527,15.7205,24600.0],["2005-07-12",15.6832,15.6832,15.4692,15.5716,5900.0],["2005-07-13",15.4413,15.5157,15.1853,15.1853,8400.0],["2005-07-14",15.4133,15.4133,14.7944,14.8223,11800.0],["2005-07-15",14.7292,14.9154,14.5477,14.8409,9100.0],["2005-07-18",14.7246,14.9666,14.4872,14.5245,16500.0],["2005-07-19",14.706,15.0271,14.6129,14.8735,8100.0],["2005-07-20",14.6873,15.1713,14.6361,15.1713,15800.0],["2005-07-21",14.8176,15.3109,14.692,14.8223,13900.0],["2005-07-22",14.9852,15.3994,14.6175,15.3901,20100.0],["2005-07-25",15.4459,15.66,15.3296,15.4692,24200.0],["2005-07-26",15.2691,15.4971,15.2179,15.2179,16600.0],["2005-07-27",15.176,15.539,14.9991,15.539,9800.0],["2005-07-28",15.5297,15.7344,15.418,15.7344,27100.0],["2005-07-29",15.7344,15.9392,15.4785,15.5483,16200.0],["2005-08-01",15.4831,15.7158,15.4831,15.5436,8300.0],["2005-08-02",15.5948,15.7205,15.5948,15.6321,9000.0],["2005-08-03",15.5157,15.525,14.7758,14.8223,12600.0],["2005-08-04",14.8363,14.8363,14.1056,14.2034,16300.0],["2005-08-05",14.4221,14.4221,14.087,14.2359,11100.0],["2005-08-08",14.3336,14.3336,13.9846,13.9893,13600.0],["2005-08-09",14.0823,14.4872,14.0544,14.1894,19000.0],["2005-08-10",14.2033,14.436,13.8171,13.831,8900.0],["2005-08-11",13.9613,14.1056,13.845,14.0544,12300.0],["2005-08-12",14.073,14.073,13.4029,13.5379,12000.0],["2005-08-15",13.4169,13.8683,13.2214,13.7007,12400.0],["2005-08-16",13.617,13.724,13.1702,13.1842,11100.0],["2005-08-17",13.1609,13.2493,13.0632,13.1469,4600.0],["2005-08-18",13.0678,13.4913,13.0399,13.1609,14400.0],["2005-08-19",13.0957,13.496,13.0678,13.3284,6700.0],["2005-08-22",13.4494,13.4541,13.1004,13.2493,5700.0],["2005-08-23",13.2912,13.4075,13.1283,13.2586,8700.0],["2005-08-24",13.3936,13.9241,13.2633,13.4215,16800.0],["2005-08-25",13.3703,13.7659,13.361,13.6263,7400.0],["2005-08-26",13.6868,13.7566,13.2307,13.2307,15800.0],["2005-08-29",13.2493,13.5704,13.2261,13.5379,5400.0],["2005-08-30",13.3796,13.5425,13.3657,13.5053,10300.0],["2005-08-31",13.4634,13.7147,13.3377,13.6635,14400.0],["2005-09-01",13.5472,13.8264,13.4727,13.7985,4500.0],["2005-09-02",13.7473,13.7473,13.4308,13.6402,6800.0],["2005-09-06",13.6449,14.2871,13.6216,14.2685,9600.0],["2005-09-07",14.3104,14.4267,14.2313,14.4267,7000.0],["2005-09-08",14.2592,14.3476,14.0125,14.087,4800.0],["2005-09-09",14.1196,14.1847,14.0498,14.0498,2200.0],["2005-09-12",14.0498,14.343,13.9613,14.3057,5300.0],["2005-09-13",14.2471,14.2471,13.8013,13.9233,19500.0],["2005-09-14",14.0359,14.05,13.6792,13.6886,14800.0],["2005-09-15",13.8247,13.8247,13.6886,13.7496,12500.0],["2005-09-16",13.881,14.1157,13.8013,14.1157,46800.0],["2005-09-19",14.05,14.0781,13.7403,13.8247,4600.0],["2005-09-20",13.9608,13.9608,13.6136,13.7496,17000.0],["2005-09-21",13.806,13.806,13.2663,13.2804,27000.0],["2005-09-22",13.2381,13.8717,13.2381,13.6464,53200.0],["2005-09-23",13.745,13.9608,13.4634,13.8857,8600.0],["2005-09-26",13.9608,14.233,13.7168,14.233,7800.0],["2005-09-27",14.2189,14.2189,13.759,13.9045,3200.0],["2005-09-28",13.8998,13.9937,13.2616,13.4634,10700.0],["2005-09-29",13.3555,13.9561,13.271,13.9561,14900.0],["2005-09-30",13.82,13.8482,13.7027,13.7684,10900.0],["2005-10-03",14.05,14.0734,13.6417,13.7027,6800.0],["2005-10-04",13.6089,13.8435,13.3742,13.3742,12200.0],["2005-10-05",13.4493,13.5479,13.0176,13.0223,17700.0],["2005-10-06",13.0129,13.3508,12.736,12.9143,25900.0],["2005-10-07",13.0598,13.2569,12.9284,13.0176,11300.0],["2005-10-10",13.0129,13.5995,12.8862,13.2053,23200.0],["2005-10-11",13.3132,13.4775,13.1865,13.2851,14500.0],["2005-10-12",13.2428,13.4634,13.0833,13.1959,15600.0],["2005-10-13",13.0974,13.3226,13.0974,13.3226,4100.0],["2005-10-14",13.4822,13.6182,13.4212,13.6182,3300.0],["2005-10-17",13.4352,13.6652,13.1818,13.4634,13700.0],["2005-10-18",13.1912,13.2898,13.0833,13.2522,5800.0],["2005-10-19",13.1161,13.3742,13.027,13.332,9600.0],["2005-10-20",13.2194,13.2522,12.9707,13.1349,6900.0],["2005-10-21",13.0176,13.4822,13.0176,13.4822,8500.0],["2005-10-24",13.515,14.1251,13.4868,14.1251,9800.0],["2005-10-25",13.9561,14.0265,13.6229,13.7027,9100.0],["2005-10-26",13.8341,13.8857,13.806,13.806,2200.0],["2005-10-27",13.6933,13.8482,13.5291,13.6135,5100.0],["2005-10-28",13.5854,13.7027,13.4915,13.6839,8900.0],["2005-10-31",13.7543,14.2236,13.7543,14.2236,10500.0],["2005-11-01",14.0781,14.0781,13.881,14.0124,4000.0],["2005-11-02",13.8482,14.3644,13.8435,14.3644,15300.0],["2005-11-03",14.2893,14.5005,14.1955,14.4348,9600.0],["2005-11-04",14.5193,14.5896,14.3362,14.4958,15800.0],["2005-11-07",14.5427,14.9744,14.4254,14.9744,12600.0],["2005-11-08",14.8008,14.8008,14.4817,14.6647,13700.0],["2005-11-09",14.7023,14.9697,14.6225,14.8618,13300.0],["2005-11-10",14.951,15.4484,14.8196,15.3639,16800.0],["2005-11-11",15.2372,15.6033,15.2372,15.6033,16500.0],["2005-11-14",15.3358,15.4202,15.1997,15.4202,5900.0],["2005-11-15",15.4343,15.4672,15.1528,15.2607,8700.0],["2005-11-16",15.1011,15.1011,14.4582,14.6506,12000.0],["2005-11-17",14.5146,14.9134,14.5146,14.721,4200.0],["2005-11-18",14.9651,15.3358,14.8665,15.2185,6300.0],["2005-11-21",15.1105,15.683,15.0495,15.4343,7600.0],["2005-11-22",15.3029,15.6361,15.3029,15.4859,4100.0],["2005-11-23",15.3733,15.5141,15.3264,15.4813,2600.0],["2005-11-25",15.3592,15.683,15.3592,15.5094,1900.0],["2005-11-28",15.3968,15.4578,14.7351,14.7961,20100.0],["2005-11-29",14.9783,15.2385,14.5525,14.7275,9700.0],["2005-11-30",14.9357,14.9593,14.4531,14.6092,23300.0],["2005-12-01",14.8032,15.4892,14.4768,15.4419,18200.0],["2005-12-02",15.2668,15.475,15.1438,15.3851,4300.0],["2005-12-05",15.2952,15.4277,15.1391,15.3142,9600.0],["2005-12-06",15.4656,15.6595,15.404,15.6595,6000.0],["2005-12-07",15.669,15.6832,15.2053,15.2101,13700.0],["2005-12-08",15.2195,15.4987,15.158,15.1959,7900.0],["2005-12-09",15.1438,15.5271,15.0066,15.4372,16100.0],["2005-12-12",15.5365,15.6453,15.3331,15.6453,6700.0],["2005-12-13",15.6217,15.7305,15.5554,15.7305,5600.0],["2005-12-14",15.7305,15.9481,15.5602,15.7447,17700.0],["2005-12-15",15.7494,15.8298,15.0492,15.2621,13600.0],["2005-12-16",15.2621,15.6122,15.2574,15.3236,60800.0],["2005-12-19",15.1628,15.4088,15.0256,15.4088,15700.0],["2005-12-20",15.2054,15.3662,15.1438,15.2574,25500.0],["2005-12-21",15.3473,15.423,15.1959,15.1959,4900.0],["2005-12-22",15.3236,15.3993,15.1817,15.3993,6500.0],["2005-12-23",15.423,15.5129,15.3993,15.5081,12500.0],["2005-12-27",15.4466,15.5034,15.1912,15.2006,8100.0],["2005-12-28",15.3662,15.4987,15.3662,15.3899,2900.0],["2005-12-29",15.4655,15.5412,15.3851,15.3851,14600.0],["2005-12-30",15.2195,15.3284,14.7275,14.7417,12400.0],["2006-01-03",14.8505,14.8505,14.4011,14.7985,29800.0],["2006-01-04",14.8458,15.0066,14.7228,14.9972,9600.0],["2006-01-05",15.0398,15.1817,15.0398,15.1675,5900.0],["2006-01-06",15.229,15.5413,14.8647,15.3331,22200.0],["2006-01-09",15.1959,15.4892,15.1959,15.3662,8900.0],["2006-01-10",15.2669,15.5602,15.2669,15.5602,10400.0],["2006-01-11",15.4419,15.5554,15.3283,15.4088,12800.0],["2006-01-12",15.4939,15.546,15.1722,15.3047,12800.0],["2006-01-13",15.5412,15.5412,15.3425,15.4277,1600.0],["2006-01-17",15.2668,15.3425,15.2337,15.3378,2600.0],["2006-01-18",15.2621,15.5365,15.1391,15.2716,23600.0],["2006-01-19",15.4561,15.6737,15.2385,15.6737,10300.0],["2006-01-20",15.7116,15.7116,15.2952,15.2952,6300.0],["2006-01-23",15.4466,15.6075,15.4088,15.6075,8900.0],["2006-01-24",15.6595,16.0853,15.5791,16.0853,9900.0],["2006-01-25",16.0758,16.2462,15.9481,16.1563,18500.0],["2006-01-26",16.2698,16.6719,16.1326,16.6719,27200.0],["2006-01-27",16.6719,16.6861,16.3266,16.5679,13500.0],["2006-01-30",16.5915,16.5915,16.232,16.2745,6500.0],["2006-01-31",16.355,16.5064,16.0475,16.1468,21700.0],["2006-02-01",16.038,16.2036,16.038,16.1468,6700.0],["2006-02-02",16.0853,16.2036,15.3047,15.3425,34200.0],["2006-02-03",15.3425,15.475,15.2621,15.2668,11200.0],["2006-02-06",15.2669,15.3567,14.9877,15.1202,7300.0],["2006-02-07",15.1959,15.2905,14.8647,14.8884,6100.0],["2006-02-08",15.035,15.1249,14.9593,15.0681,10000.0],["2006-02-09",15.1297,15.2148,15.0918,15.1202,37000.0],["2006-02-10",15.0634,15.1817,14.9026,15.054,11200.0],["2006-02-13",15.2337,15.2337,14.8789,15.054,6900.0],["2006-02-14",14.9215,15.281,14.9215,15.1959,20800.0],["2006-02-15",15.1533,15.3236,15.0634,15.1391,16500.0],["2006-02-16",15.3094,15.4892,15.1391,15.4892,7800.0],["2006-02-17",15.6122,15.6548,15.2905,15.2905,11100.0],["2006-02-21",15.3094,15.4135,15.0918,15.2432,9100.0],["2006-02-22",15.404,15.669,15.352,15.6075,7500.0],["2006-02-23",15.5129,15.6311,15.352,15.3899,6300.0],["2006-02-24",15.3094,15.4466,15.1533,15.4372,9000.0],["2006-02-27",15.2574,15.4987,15.2574,15.4987,5500.0],["2006-02-28",15.423,15.4324,15.2053,15.4324,10100.0],["2006-03-01",15.4419,15.792,15.2243,15.7541,10900.0],["2006-03-02",15.6027,15.6122,15.4892,15.6075,10300.0],["2006-03-03",15.4845,15.5791,15.3946,15.4703,9000.0],["2006-03-06",15.3709,15.3709,15.1155,15.1675,17900.0],["2006-03-07",15.0492,15.2101,14.9451,15.1391,9100.0],["2006-03-08",14.9877,15.2053,14.9877,15.0303,7500.0],["2006-03-09",15.0208,15.0256,14.5146,14.5288,13100.0],["2006-03-10",14.5052,14.5903,14.2686,14.5903,11000.0],["2006-03-13",14.5521,14.7668,14.5521,14.6428,12000.0],["2006-03-14",14.5522,14.8337,14.5378,14.8146,24400.0],["2006-03-15",14.9243,15.2106,14.9148,15.139,21700.0],["2006-03-16",15.2201,15.6734,15.2201,15.6257,9300.0],["2006-03-17",15.702,15.745,15.4491,15.4587,71200.0],["2006-03-20",15.4205,15.5016,15.2631,15.3489,15400.0],["2006-03-21",14.8193,15.411,14.8146,14.8193,23600.0],["2006-03-22",14.7812,15.0054,14.7191,14.8861,13700.0],["2006-03-23",15.0865,15.1199,14.8241,15.0102,11700.0],["2006-03-24",14.867,15.0293,14.7955,15.0293,6600.0],["2006-03-27",14.9148,15.034,14.848,14.9911,8000.0],["2006-03-28",15.0102,15.0102,14.7001,14.7001,7300.0],["2006-03-29",14.8146,15.2344,14.743,15.0054,17600.0],["2006-03-30",15.0006,15.0579,14.8814,15.0293,3200.0],["2006-03-31",14.9672,15.2631,14.9672,15.2583,6700.0],["2006-04-03",15.0961,15.4062,15.0961,15.2869,15800.0],["2006-04-04",15.1724,15.3537,15.0961,15.3537,5100.0],["2006-04-05",15.1963,15.3394,15.0388,15.139,9000.0],["2006-04-06",15.0054,15.0961,14.8098,14.9291,4000.0],["2006-04-07",14.8575,15.0006,14.304,14.3088,12800.0],["2006-04-10",14.2134,14.5617,14.2134,14.4138,15500.0],["2006-04-11",14.5378,14.5712,14.409,14.4472,12700.0],["2006-04-12",14.3184,14.4472,14.3184,14.4472,11300.0],["2006-04-13",14.4997,14.6046,14.3184,14.5331,3700.0],["2006-04-17",14.409,14.5521,14.409,14.4567,9000.0],["2006-04-18",14.5951,15.4062,14.5951,15.3823,16000.0],["2006-04-19",15.3632,15.6018,15.306,15.6018,8600.0],["2006-04-20",15.3489,15.6018,15.2917,15.5493,6200.0],["2006-04-21",15.7449,15.7449,15.1008,15.3251,18500.0],["2006-04-24",15.244,15.244,14.8527,14.9148,15000.0],["2006-04-25",15.0006,15.0865,14.9148,15.0102,5400.0],["2006-04-26",15.1724,15.2965,14.8861,15.1152,6400.0],["2006-04-27",14.9577,15.201,14.8718,15.1199,3100.0],["2006-04-28",14.9816,15.201,14.7812,15.1152,13900.0],["2006-05-01",15.2535,15.3299,14.8146,14.91,11900.0],["2006-05-02",14.8623,15.1199,14.8098,15.0818,7900.0],["2006-05-03",14.8098,15.0054,14.8098,14.8527,20500.0],["2006-05-04",14.8432,15.1008,14.8432,15.1008,4800.0],["2006-05-05",15.1199,15.2869,15.0388,15.1867,7900.0],["2006-05-08",15.2726,15.2726,14.8527,15.0627,5700.0],["2006-05-09",15.0531,15.0531,14.8337,14.8337,20600.0],["2006-05-10",14.9052,14.91,14.7478,14.8337,16000.0],["2006-05-11",14.7525,14.8193,14.3565,14.4567,20500.0],["2006-05-12",14.4806,14.6189,14.1705,14.2659,21900.0],["2006-05-15",14.1705,14.3708,14.075,14.2468,10500.0],["2006-05-16",14.242,14.6189,14.242,14.4901,23900.0],["2006-05-17",14.4567,14.7144,14.1084,14.6953,30900.0],["2006-05-18",14.9148,14.9148,14.4663,14.5903,15400.0],["2006-05-19",14.3899,14.6428,14.3899,14.5712,19100.0],["2006-05-22",14.4567,14.6571,14.3899,14.4997,19000.0],["2006-05-23",14.6094,14.848,14.2897,14.3136,18600.0],["2006-05-24",14.2945,15.0102,14.2945,15.0102,18500.0],["2006-05-25",15.0293,15.2821,14.9577,15.2774,35100.0],["2006-05-26",15.2678,15.2678,15.1867,15.2249,5800.0],["2006-05-30",15.1485,15.2344,14.8003,14.8146,18500.0],["2006-05-31",14.91,15.2201,14.6094,15.2201,32800.0],["2006-06-01",15.2678,15.5255,15.1199,15.5016,15700.0],["2006-06-02",15.5159,15.7115,15.5064,15.6018,9700.0],["2006-06-05",15.4682,15.597,14.4949,14.5044,31200.0],["2006-06-06",14.5044,14.7382,14.3804,14.638,18200.0],["2006-06-07",14.7382,14.9434,14.6714,14.6714,14700.0],["2006-06-08",14.6046,15.3298,14.5426,15.3108,17800.0],["2006-06-09",15.2344,15.3871,15.077,15.0961,4700.0],["2006-06-12",15.0197,15.0197,14.5474,14.5712,41000.0],["2006-06-13",14.7974,15.1776,14.5568,14.937,23700.0],["2006-06-14",14.8696,14.9851,14.6675,14.9418,12800.0],["2006-06-15",15.0332,15.8272,15.0332,15.8272,14300.0],["2006-06-16",15.8272,15.8561,15.192,15.2305,121000.0],["2006-06-19",15.1535,15.1535,14.4798,14.6771,28400.0],["2006-06-20",14.653,14.7637,14.4894,14.4894,11800.0],["2006-06-21",14.6434,14.8648,14.5616,14.7926,11900.0],["2006-06-22",14.6482,14.7733,14.4942,14.6627,18700.0],["2006-06-23",14.5472,14.8455,14.5472,14.6771,12100.0],["2006-06-26",14.8263,14.9706,14.6194,14.9706,19300.0],["2006-06-27",15.0091,15.1439,14.7156,14.7445,15700.0],["2006-06-28",14.8455,14.8455,14.4894,14.5664,18500.0],["2006-06-29",14.7445,15.6058,14.5472,15.6058,30900.0],["2006-06-30",15.6828,15.8801,15.2738,15.8753,58500.0],["2006-07-03",15.5,16.0726,15.4952,16.0197,8900.0],["2006-07-05",15.8561,15.8609,15.4615,15.7117,10200.0],["2006-07-06",15.6492,15.9379,15.524,15.6299,20800.0],["2006-07-07",15.5577,15.6347,15.3171,15.4134,12800.0],["2006-07-10",15.2401,15.5673,15.2401,15.4807,27100.0],["2006-07-11",15.4037,15.6299,15.2353,15.6299,8500.0],["2006-07-12",15.5096,15.5818,15.038,15.0669,9600.0],["2006-07-13",14.9658,15.1583,14.5809,14.6097,23300.0],["2006-07-14",14.5809,14.6434,14.4557,14.5761,14900.0],["2006-07-17",14.5327,14.7589,14.5327,14.6675,10700.0],["2006-07-18",14.653,15.1872,14.653,15.0765,42600.0],["2006-07-19",15.1487,15.832,15.1487,15.6347,34800.0],["2006-07-20",15.6155,15.7358,15.1679,15.3219,11900.0],["2006-07-21",15.2353,15.3316,14.7348,14.9321,16100.0],["2006-07-24",15.0573,15.8898,15.0573,15.8898,44400.0],["2006-07-25",15.8416,16.2362,15.7262,16.1593,18300.0],["2006-07-26",15.9523,16.4432,15.8176,16.3229,36300.0],["2006-07-27",16.3469,16.4817,15.9138,15.9427,19800.0],["2006-07-28",16.0197,16.4817,16.0197,16.4528,37100.0],["2006-07-31",16.1063,16.4143,15.9764,16.0053,20400.0],["2006-08-01",15.9812,15.9812,15.4422,15.4904,11300.0],["2006-08-02",15.6443,15.654,15.3123,15.3171,8300.0],["2006-08-03",15.2834,15.9042,15.2161,15.8609,15500.0],["2006-08-04",15.8801,15.9812,15.2064,15.3893,14800.0],["2006-08-07",15.2353,15.3893,15.1294,15.2209,13500.0],["2006-08-08",15.0573,15.4037,14.6964,14.7012,15500.0],["2006-08-09",14.8455,15.014,14.6723,14.6771,17000.0],["2006-08-10",14.6771,15.1679,14.6771,14.9658,16400.0],["2006-08-11",14.8696,15.038,14.5472,14.7252,11600.0],["2006-08-14",14.7974,15.115,14.6723,14.6771,14100.0],["2006-08-15",14.8503,15.3364,14.8455,15.3027,7500.0],["2006-08-16",15.3652,15.7454,14.9033,15.6107,15800.0],["2006-08-17",15.5337,16.0101,15.5337,15.5962,23000.0],["2006-08-18",15.5674,15.909,15.4374,15.8801,14900.0],["2006-08-21",15.8031,15.8031,15.4374,15.5289,8500.0],["2006-08-22",15.4855,15.6203,15.2786,15.3508,5800.0],["2006-08-23",15.4855,15.4855,15.0428,15.1294,9100.0],["2006-08-24",15.115,15.2594,15.0043,15.115,7500.0],["2006-08-25",15.0813,15.3556,15.0813,15.3364,7500.0],["2006-08-28",15.577,15.7695,15.423,15.5722,12800.0],["2006-08-29",15.678,16.0582,15.5337,16.0101,20300.0],["2006-08-30",16.0486,16.371,15.8946,16.2651,23500.0],["2006-08-31",16.3565,16.4528,16.2074,16.3854,31000.0],["2006-09-01",16.3806,16.3806,16.2362,16.2796,13300.0],["2006-09-05",16.3565,16.4528,16.2507,16.4384,9800.0],["2006-09-06",16.3373,16.4191,16.063,16.1159,18800.0],["2006-09-07",15.9812,16.1159,15.7598,16.0101,13000.0],["2006-09-08",15.9812,16.14,15.9812,16.1256,8100.0],["2006-09-11",16.0341,16.2699,15.7983,16.2651,10600.0],["2006-09-12",16.318,16.5731,16.0774,16.4817,32300.0],["2006-09-13",16.5447,16.5447,16.2683,16.4768,19600.0],["2006-09-14",16.3992,16.5059,16.2732,16.4477,21400.0],["2006-09-15",16.5689,16.5738,16.3507,16.4041,51500.0],["2006-09-18",16.3701,16.5011,16.0744,16.0986,21900.0],["2006-09-19",16.0162,16.0162,15.2015,15.6234,34600.0],["2006-09-20",15.7592,15.8416,15.5749,15.7786,12600.0],["2006-09-21",15.8222,16.021,15.7446,16.021,21200.0],["2006-09-22",16.0016,16.0743,15.8077,16.0016,21400.0],["2006-09-25",15.9968,16.3362,15.9434,16.2586,7600.0],["2006-09-26",16.3362,16.3459,16.1277,16.312,8600.0],["2006-09-27",16.2101,16.4429,16.0792,16.4429,18000.0],["2006-09-28",16.4574,16.4865,16.2295,16.4283,14300.0],["2006-09-29",16.4914,16.6077,16.1665,16.181,26000.0],["2006-10-02",16.0065,16.1034,15.4052,15.4343,10300.0],["2006-10-03",15.3567,15.7543,15.3567,15.4828,14100.0],["2006-10-04",15.604,16.3701,15.604,16.2877,10400.0],["2006-10-05",16.3459,16.7532,16.2295,16.7193,18300.0],["2006-10-06",16.598,16.6223,16.3168,16.4623,11800.0],["2006-10-09",16.3944,16.729,16.341,16.729,5300.0],["2006-10-10",16.5059,16.6756,16.4089,16.5544,10300.0],["2006-10-11",16.5059,16.5835,16.4089,16.472,12100.0],["2006-10-12",16.6126,16.9908,16.5496,16.9763,17800.0],["2006-10-13",16.9957,16.9957,16.5593,16.9084,24200.0],["2006-10-16",16.9714,17.0199,16.8259,17.0054,16100.0],["2006-10-17",16.8356,17.3351,16.6853,17.2187,15900.0],["2006-10-18",17.3351,17.3933,16.6708,16.8744,16900.0],["2006-10-19",16.7823,17.0926,16.7823,17.0926,18000.0],["2006-10-20",17.209,17.209,16.9569,17.1557,7000.0],["2006-10-23",17.0102,17.0781,16.8162,16.9714,5500.0],["2006-10-24",16.8599,17.0975,16.8599,16.9423,8400.0],["2006-10-25",16.9714,17.1169,16.7338,17.0441,9200.0],["2006-10-26",17.1896,17.6939,17.0975,17.6939,16200.0],["2006-10-27",17.529,17.7424,17.4321,17.7036,19700.0],["2006-10-30",17.563,17.8685,17.4563,17.8442,24000.0],["2006-10-31",17.9364,17.9848,17.6212,17.6842,14800.0],["2006-11-01",17.7763,17.7763,17.4224,17.4854,20100.0],["2006-11-02",17.4321,17.6066,17.3787,17.4175,18300.0],["2006-11-03",17.5145,17.6018,17.4418,17.5921,8400.0],["2006-11-06",17.6454,17.7521,17.5145,17.6309,21100.0],["2006-11-07",17.626,17.7036,17.4418,17.5291,12100.0],["2006-11-08",17.4078,17.5436,17.4078,17.5291,23800.0],["2006-11-09",17.5339,17.6503,17.3836,17.4854,12000.0],["2006-11-10",17.5193,17.6551,17.5193,17.6454,10200.0],["2006-11-13",17.7036,17.8491,17.5969,17.7472,16800.0],["2006-11-14",17.8394,18.0479,17.6163,18.043,28400.0],["2006-11-15",18.0624,18.077,17.7618,18.0091,25300.0],["2006-11-16",18.0624,18.0818,17.8006,17.9364,18400.0],["2006-11-17",17.98,18.1691,17.9412,18.1691,6200.0],["2006-11-20",18.0915,18.4406,17.9654,18.3243,14200.0],["2006-11-21",18.3146,18.3243,18.1837,18.2176,13200.0],["2006-11-22",18.2806,18.3097,18.1352,18.2321,9400.0],["2006-11-24",18.0818,18.4019,18.0818,18.3437,1500.0],["2006-11-27",18.2418,18.2515,17.6842,17.7036,18900.0],["2006-11-28",17.6939,17.6939,17.466,17.5533,11200.0],["2006-11-29",17.5435,18.0515,17.5435,18.0515,23100.0],["2006-11-30",17.8463,18.5741,17.8414,18.3933,29800.0],["2006-12-01",18.3543,18.3543,17.7877,18.2077,28400.0],["2006-12-04",18.2029,18.4813,18.1589,18.4178,14500.0],["2006-12-05",18.5301,18.5643,18.2517,18.4373,21900.0],["2006-12-06",18.3982,18.3982,18.1736,18.1736,15100.0],["2006-12-07",18.154,18.154,17.9635,17.9684,12500.0],["2006-12-08",17.8268,18.0417,17.6656,17.7682,12500.0],["2006-12-11",17.7975,18.0368,17.7389,17.9342,13200.0],["2006-12-12",18.0417,18.0417,17.8268,17.9391,7300.0],["2006-12-13",17.9049,18.4422,17.8463,18.4226,8900.0],["2006-12-14",18.4275,18.7108,18.3933,18.5692,16500.0],["2006-12-15",18.5741,18.9501,18.5594,18.7645,44700.0],["2006-12-18",18.7303,18.8622,18.5252,18.5399,14600.0],["2006-12-19",18.4861,19.0478,18.4324,18.8769,19300.0],["2006-12-20",18.662,18.9062,18.6571,18.7792,9200.0],["2006-12-21",18.9501,19.0771,18.7059,18.8524,17000.0],["2006-12-22",18.9355,18.9355,18.6229,18.6815,4600.0],["2006-12-26",18.8085,19.165,18.7108,19.165,8100.0],["2006-12-27",19.2627,19.8097,19.248,19.8097,14900.0],["2006-12-28",19.8683,20.1077,19.6388,19.8537,8800.0],["2006-12-29",19.7267,19.9758,19.292,19.3213,22900.0],["2007-01-03",19.2481,19.4971,18.8818,19.1797,30600.0],["2007-01-04",19.1211,19.3897,18.9013,19.292,12000.0],["2007-01-05",19.165,19.165,18.6864,18.9501,20100.0],["2007-01-08",18.9941,18.9941,18.2175,18.4324,18000.0],["2007-01-09",18.3982,18.3982,17.9684,18.0856,19800.0],["2007-01-10",17.9489,18.0661,17.7194,17.817,25800.0],["2007-01-11",17.7535,18.0954,17.7145,17.9049,48600.0],["2007-01-12",17.9733,18.2859,17.9733,18.2371,20900.0],["2007-01-16",18.2664,18.408,18.1785,18.2419,17100.0],["2007-01-17",18.1345,18.2908,18.0368,18.1003,20400.0],["2007-01-18",18.0417,18.0612,17.734,17.734,11900.0],["2007-01-19",17.7291,18.0856,17.7047,18.0856,13100.0],["2007-01-22",17.9342,17.9342,17.7535,17.7535,8900.0],["2007-01-23",17.7975,18.1003,17.734,18.0563,14100.0],["2007-01-24",18.1443,18.9697,18.1443,18.9697,26100.0],["2007-01-25",18.9452,19.0918,18.701,18.9599,16800.0],["2007-01-26",18.9208,19.2871,18.8769,19.2236,11900.0],["2007-01-29",19.2383,19.8244,19.2383,19.7658,22600.0],["2007-01-30",19.7804,19.7804,19.3164,19.5313,51600.0],["2007-01-31",19.463,19.9758,19.4239,19.8488,32500.0],["2007-02-01",19.8293,20.1223,19.8293,19.9855,19100.0],["2007-02-02",20.0197,20.0344,19.8292,19.8341,12600.0],["2007-02-05",19.7853,19.9807,19.7316,19.8879,27700.0],["2007-02-06",19.9269,20.0246,19.7462,19.8781,20600.0],["2007-02-07",19.7853,20.4886,19.7804,20.4886,40800.0],["2007-02-08",20.2932,20.6595,20.2932,20.4642,14700.0],["2007-02-09",20.4105,20.557,20.2053,20.3225,18100.0],["2007-02-12",20.3567,20.5081,20.2102,20.4105,11700.0],["2007-02-13",20.4886,20.5619,20.2298,20.5619,8600.0],["2007-02-14",20.4788,20.5619,20.0442,20.1321,18900.0],["2007-02-15",20.3372,20.3909,19.712,19.8488,17000.0],["2007-02-16",19.9221,19.9221,19.4776,19.629,15900.0],["2007-02-20",19.5411,19.8781,19.3408,19.8781,13600.0],["2007-02-21",19.7462,20.0002,19.7413,19.8586,16900.0],["2007-02-22",20.0002,20.0002,19.673,19.8586,27200.0],["2007-02-23",19.8293,19.8293,19.3409,19.3555,17800.0],["2007-02-26",19.3897,19.4971,18.828,19.2383,20500.0],["2007-02-27",19.0234,19.2676,18.5838,18.5838,51400.0],["2007-02-28",18.5594,18.5594,18.0905,18.5154,27700.0],["2007-03-01",18.3836,18.4129,18.1101,18.2712,18100.0],["2007-03-02",18.1687,18.3445,17.5289,17.5875,25900.0],["2007-03-05",17.5289,17.7535,17.3482,17.3677,25200.0],["2007-03-06",17.5582,18.2419,17.5435,18.0661,34300.0],["2007-03-07",18.0368,18.1687,17.9098,18.0173,23200.0],["2007-03-08",18.3103,18.3347,17.7682,17.8756,15700.0],["2007-03-09",17.9977,18.1736,17.8268,18.1736,15500.0],["2007-03-12",17.9635,18.3738,17.9635,18.3689,11400.0],["2007-03-13",18.3345,18.5411,17.4244,17.4638,28700.0],["2007-03-14",17.3604,17.7589,17.3113,17.7589,21100.0],["2007-03-15",17.7392,17.9409,17.6605,17.9409,7500.0],["2007-03-16",17.936,18.0049,17.8327,17.9951,63200.0],["2007-03-19",18.0,18.7526,18.0,18.6444,17200.0],["2007-03-20",18.5903,19.0576,18.5903,19.0084,7300.0],["2007-03-21",18.851,19.7021,18.728,19.7021,14500.0],["2007-03-22",19.7217,19.7217,19.3725,19.5791,11200.0],["2007-03-23",19.5201,19.584,19.1216,19.2446,16600.0],["2007-03-26",19.2839,19.5496,18.8363,19.5053,9900.0],["2007-03-27",19.4069,19.4413,18.6936,18.792,6700.0],["2007-03-28",18.7871,18.7871,18.3345,18.3984,14900.0],["2007-03-29",18.5559,18.8412,18.423,18.5657,13800.0],["2007-03-30",18.5706,19.2938,18.5657,19.1855,28600.0],["2007-04-02",19.2643,19.2643,18.3837,18.551,11100.0],["2007-04-03",18.5903,19.2888,18.5903,19.0724,8500.0],["2007-04-04",19.0281,19.0773,18.7084,18.8215,7400.0],["2007-04-05",18.8215,18.915,18.7428,18.8904,3800.0],["2007-04-09",18.6198,18.6198,18.1377,18.1721,15500.0],["2007-04-10",18.1279,18.2459,18.0738,18.2017,4200.0],["2007-04-11",18.2951,18.305,17.8327,17.9311,10500.0],["2007-04-12",17.818,18.0787,17.7934,18.0787,7500.0],["2007-04-13",18.0147,18.1918,17.9754,18.1918,7800.0],["2007-04-16",18.4673,18.9888,18.3837,18.915,9200.0],["2007-04-17",18.8953,19.0773,18.8756,18.8805,7300.0],["2007-04-18",18.7576,18.7821,18.5755,18.5755,1800.0],["2007-04-19",18.5706,18.8658,18.3837,18.5263,11900.0],["2007-04-20",18.9002,18.9002,18.3099,18.4673,68500.0],["2007-04-23",18.4132,18.5116,17.5425,17.6015,25800.0],["2007-04-24",17.9311,17.9311,17.3359,17.3408,18600.0],["2007-04-25",17.3162,17.5179,17.3162,17.5179,8500.0],["2007-04-26",17.39,17.5523,17.0259,17.3359,15400.0],["2007-04-27",17.4146,17.4195,16.8833,16.9767,11500.0],["2007-04-30",16.8685,16.9718,16.0863,16.17,35900.0],["2007-05-01",16.3028,16.3028,15.6042,16.1355,31400.0],["2007-05-02",15.9683,16.3569,15.8158,16.3569,19000.0],["2007-05-03",16.3618,16.5438,16.0076,16.4799,18500.0],["2007-05-04",16.5488,16.7308,16.3471,16.6914,13200.0],["2007-05-07",16.6029,16.6521,15.8404,16.0667,20300.0],["2007-05-08",16.1503,16.1503,15.2599,15.5059,29100.0],["2007-05-09",15.437,15.8354,15.3534,15.7813,19600.0],["2007-05-10",15.6092,15.6583,15.25,15.25,28700.0],["2007-05-11",15.3435,15.6338,15.3238,15.5747,15600.0],["2007-05-14",15.5304,15.555,15.4173,15.4862,26000.0],["2007-05-15",15.4468,16.0126,15.378,15.5846,34800.0],["2007-05-16",15.6042,15.7371,15.4763,15.56,22400.0],["2007-05-17",15.5501,15.5501,15.25,15.25,19500.0],["2007-05-18",15.2845,15.3435,15.1615,15.2402,17100.0],["2007-05-21",15.3337,15.8945,15.2796,15.8945,13600.0],["2007-05-22",15.801,16.1404,15.619,16.1158,16800.0],["2007-05-23",16.0765,16.4258,15.6633,15.7863,13700.0],["2007-05-24",15.7223,15.8994,15.0779,15.2451,17000.0],["2007-05-25",15.3386,15.3533,14.9992,15.191,18000.0],["2007-05-29",15.2451,15.5649,15.2008,15.5649,20300.0],["2007-05-30",15.496,15.8699,15.3386,15.742,29700.0],["2007-05-31",15.8059,15.8797,15.2992,15.3927,36000.0],["2007-06-01",15.496,15.6387,15.4271,15.6042,12200.0],["2007-06-04",15.5108,15.7223,15.3238,15.4567,10900.0],["2007-06-05",15.3484,15.4813,15.1025,15.1221,19600.0],["2007-06-06",14.9205,15.1812,14.7237,15.1812,19900.0],["2007-06-07",15.0779,15.1172,14.4137,14.5958,30400.0],["2007-06-08",14.5958,15.0582,14.5121,15.0434,13300.0],["2007-06-11",15.0238,15.1763,14.64,14.7089,13000.0],["2007-06-12",14.5958,14.8319,14.3154,14.3596,21800.0],["2007-06-13",14.5583,14.8562,14.3994,14.8065,12400.0],["2007-06-14",14.9505,15.0945,14.8115,14.876,7400.0],["2007-06-15",15.2534,15.8294,15.0448,15.2435,63300.0],["2007-06-18",15.2236,15.3626,15.1044,15.2683,10600.0],["2007-06-19",15.169,15.8641,15.1442,15.8443,18600.0],["2007-06-20",15.8244,15.9833,15.5314,15.5612,26100.0],["2007-06-21",15.5166,15.6208,15.1938,15.303,17300.0],["2007-06-22",15.2236,15.4222,15.0449,15.4222,111900.0],["2007-06-25",15.3775,15.5662,14.5086,14.6377,40100.0],["2007-06-26",14.742,14.7618,14.3894,14.6029,49100.0],["2007-06-27",14.4738,15.3527,14.4738,15.2286,24600.0],["2007-06-28",15.2584,16.0081,15.2087,15.7946,40400.0],["2007-06-29",15.9138,16.1968,15.3031,15.4868,44400.0],["2007-07-02",15.6208,15.6605,15.3279,15.5662,15600.0],["2007-07-03",15.5513,15.6804,15.308,15.3626,10000.0],["2007-07-05",15.3477,15.5165,15.0895,15.2385,13200.0],["2007-07-06",15.2037,15.2633,15.0498,15.1144,8800.0],["2007-07-09",15.0647,15.169,14.9555,15.0399,14200.0],["2007-07-10",14.9952,15.03,14.4292,14.4292,31200.0],["2007-07-11",14.4788,14.732,14.4391,14.4987,33200.0],["2007-07-12",14.6178,15.4967,14.6178,15.2931,35800.0],["2007-07-13",15.0299,15.1541,14.8015,14.9853,12100.0],["2007-07-16",14.8562,14.9704,14.5682,14.6228,17200.0],["2007-07-17",14.8313,15.0846,14.6327,14.6327,26000.0],["2007-07-18",14.6129,14.742,14.315,14.459,25200.0],["2007-07-19",14.5235,14.886,14.449,14.449,20100.0],["2007-07-20",14.4192,14.4987,13.7042,13.7787,34000.0],["2007-07-23",13.7241,14.166,13.3715,13.3715,20400.0],["2007-07-24",13.2772,13.446,12.6119,12.6714,32600.0],["2007-07-25",13.168,13.9028,13.1282,13.8184,45400.0],["2007-07-26",13.5503,14.1163,13.0786,13.4212,33800.0],["2007-07-27",13.5155,13.5801,13.0339,13.3864,46800.0],["2007-07-30",13.3318,14.2703,13.2424,14.171,36000.0],["2007-07-31",14.3447,14.6129,13.3318,13.3567,45500.0],["2007-08-01",13.3815,14.2752,13.3815,14.0766,48800.0],["2007-08-02",14.1312,14.5235,14.0766,14.3696,33600.0],["2007-08-03",14.31,14.3745,13.4063,13.4659,31500.0],["2007-08-06",13.5056,14.31,12.8949,14.2156,27700.0],["2007-08-07",14.0766,14.5384,13.9922,14.3398,19800.0],["2007-08-08",14.5036,16.2167,14.2454,15.9734,60900.0],["2007-08-09",15.4073,16.594,15.0349,15.5314,70100.0],["2007-08-10",15.308,16.3209,14.9356,15.8492,42400.0],["2007-08-13",16.0727,16.0925,14.8959,15.2435,34000.0],["2007-08-14",15.1491,15.3924,14.3894,14.449,21300.0],["2007-08-15",14.4589,15.5265,14.4589,14.9207,22300.0],["2007-08-16",14.9505,16.8572,14.9505,16.4451,61000.0],["2007-08-17",17.0508,17.6268,16.3855,16.9416,73600.0],["2007-08-20",17.031,17.175,16.4947,17.175,23300.0],["2007-08-21",16.9962,17.5573,16.7728,16.9217,18700.0],["2007-08-22",17.1203,17.7013,17.1203,17.4828,22300.0],["2007-08-23",17.2792,17.6715,16.7579,16.8373,25200.0],["2007-08-24",16.8125,17.1551,16.4649,16.7231,20500.0],["2007-08-27",16.6288,16.7231,15.8045,15.8343,64900.0],["2007-08-28",15.7847,16.2117,15.3279,15.3279,43800.0],["2007-08-29",15.3924,16.2762,15.3924,16.2514,37900.0],["2007-08-30",16.0329,16.4848,15.8989,15.8989,29200.0],["2007-08-31",16.2613,16.5046,16.1074,16.46,29900.0],["2007-09-04",16.3606,17.8453,16.2911,17.8403,34600.0],["2007-09-05",17.3934,17.8254,16.9813,17.1551,36400.0],["2007-09-06",17.2445,17.2743,16.5642,16.9515,18600.0],["2007-09-07",16.6586,16.7182,15.889,16.0429,22700.0],["2007-09-10",16.167,16.311,15.6854,16.1521,20500.0],["2007-09-11",16.4004,16.7529,16.1869,16.6685,14800.0],["2007-09-12",16.6985,16.7936,16.253,16.2931,17400.0],["2007-09-13",16.4032,17.0139,16.0428,16.9788,17100.0],["2007-09-14",16.7436,17.5094,16.5934,17.4594,35400.0],["2007-09-17",17.4444,17.4444,16.5384,16.5384,30000.0],["2007-09-18",16.6585,18.2953,16.6585,18.2503,43800.0],["2007-09-19",18.2703,18.3454,17.8248,17.9749,58300.0],["2007-09-20",17.97,18.1351,17.7447,17.8999,18500.0],["2007-09-21",17.9249,18.1151,17.5995,17.8098,51000.0],["2007-09-24",17.5445,17.6145,17.114,17.149,13300.0],["2007-09-25",17.109,17.3843,16.8938,17.114,10800.0],["2007-09-26",17.2642,18.0651,17.119,18.05,16500.0],["2007-09-27",18.2052,18.6957,18.0851,18.5356,28800.0],["2007-09-28",18.5906,18.7458,17.8849,18.1351,25200.0],["2007-10-01",18.3203,18.8109,18.3053,18.7358,28000.0],["2007-10-02",18.7508,19.4466,18.6357,19.3765,25600.0],["2007-10-03",19.2263,19.3515,18.3053,18.3153,33600.0],["2007-10-04",18.4254,18.4955,18.1001,18.2002,11700.0],["2007-10-05",18.3954,19.0562,18.035,19.0211,25900.0],["2007-10-08",18.906,19.0862,18.6157,18.8559,20300.0],["2007-10-09",18.926,18.926,18.05,18.6707,11100.0],["2007-10-10",18.6407,18.931,18.4705,18.7608,14400.0],["2007-10-11",18.931,19.2514,18.2703,18.3454,15400.0],["2007-10-12",18.4905,18.6957,18.025,18.6957,9100.0],["2007-10-15",18.6707,18.6707,17.2491,17.5995,30400.0],["2007-10-16",17.5144,17.7447,17.3192,17.4394,21500.0],["2007-10-17",17.6446,17.7447,17.1741,17.4093,15300.0],["2007-10-18",17.3593,17.3593,16.8187,17.0539,21300.0],["2007-10-19",17.0289,17.0289,15.5172,15.5473,49300.0],["2007-10-22",15.3921,16.6385,15.2169,16.5283,31900.0],["2007-10-23",16.7886,16.7886,15.9677,16.218,19600.0],["2007-10-24",16.0178,16.7135,15.7725,16.5183,15700.0],["2007-10-25",16.9688,17.3593,16.0628,16.3932,23500.0],["2007-10-26",16.6435,17.2441,16.4282,17.149,18100.0],["2007-10-29",17.2291,17.5194,17.2291,17.3693,25300.0],["2007-10-30",17.2842,17.8949,17.1691,17.3593,37300.0],["2007-10-31",17.5194,17.6246,16.8988,17.1891,26500.0],["2007-11-01",17.0089,17.0089,15.0517,15.0567,49900.0],["2007-11-02",15.3921,16.3431,15.1618,15.9877,44800.0],["2007-11-05",15.6674,15.8926,15.5172,15.7825,21900.0],["2007-11-06",15.8726,16.5884,15.8726,16.5484,25200.0],["2007-11-07",16.193,16.3131,15.5172,15.5873,24200.0],["2007-11-08",15.7925,16.5634,15.7925,16.5634,23100.0],["2007-11-09",16.2931,17.0089,16.193,17.0089,29300.0],["2007-11-12",17.0239,18.1451,17.0239,17.7697,34400.0],["2007-11-13",18.01,19.0561,17.8498,19.0561,33500.0],["2007-11-14",19.1012,19.1262,18.2302,18.7308,33500.0],["2007-11-15",18.6057,18.8009,17.9499,18.06,12600.0],["2007-11-16",18.1051,18.1051,17.2842,17.3493,40600.0],["2007-11-19",17.099,17.2191,16.3481,16.9288,33300.0],["2007-11-20",16.8988,17.3042,16.6935,17.2692,20500.0],["2007-11-21",17.154,18.1101,17.154,17.6396,25100.0],["2007-11-23",17.9299,17.9299,17.4043,17.8949,11500.0],["2007-11-26",17.9049,17.9199,16.253,16.263,30900.0],["2007-11-27",16.3431,17.074,16.0478,16.173,80700.0],["2007-11-28",16.5011,17.1219,16.3042,16.9755,60700.0],["2007-11-29",17.1472,17.1623,16.4758,16.4758,32300.0],["2007-11-30",16.8443,16.8443,16.0518,16.2083,57300.0],["2007-12-03",16.178,16.6525,16.0367,16.1174,25400.0],["2007-12-04",15.9105,16.2032,15.9004,15.9559,25400.0],["2007-12-05",16.3799,16.6222,16.0367,16.491,29100.0],["2007-12-06",16.6373,17.3794,16.5768,17.3794,28300.0],["2007-12-07",17.4046,17.4046,16.8493,17.339,18900.0],["2007-12-10",17.3895,17.6015,17.0916,17.2885,36900.0],["2007-12-11",17.4096,17.6671,16.7232,16.7635,37300.0],["2007-12-12",17.1522,17.1522,16.602,16.7433,23500.0],["2007-12-13",16.5061,16.809,16.289,16.7888,21800.0],["2007-12-14",16.6777,17.5712,16.39,16.809,33500.0],["2007-12-17",16.6626,16.6626,15.6379,15.6379,53000.0],["2007-12-18",15.7691,16.6424,15.4208,16.6424,48900.0],["2007-12-19",16.5768,16.9503,16.491,16.491,25300.0],["2007-12-20",16.7635,16.8746,16.1528,16.809,17400.0],["2007-12-21",17.1371,18.0154,17.0361,18.0154,82400.0],["2007-12-24",17.869,18.1315,17.7832,18.1315,13800.0],["2007-12-26",17.8589,18.6514,17.4551,18.5504,33300.0],["2007-12-27",18.1769,18.3485,16.9957,17.0109,22100.0],["2007-12-28",17.1371,17.3895,16.3294,16.4556,15200.0],["2007-12-31",16.2891,16.5869,16.0972,16.0972,20900.0],["2008-01-02",16.1023,16.279,15.5521,15.5521,30300.0],["2008-01-03",15.6177,15.9155,15.2543,15.2543,23600.0],["2008-01-04",15.1382,15.5319,15.0927,15.1886,28800.0],["2008-01-07",15.229,16.1275,15.118,15.5168,27600.0],["2008-01-08",15.5622,16.0569,14.6637,14.7798,38100.0],["2008-01-09",14.7142,15.9509,14.6536,15.7136,34300.0],["2008-01-10",15.5723,16.8443,15.3855,16.3345,40500.0],["2008-01-11",16.2285,16.3547,15.0271,15.0322,36500.0],["2008-01-14",15.0725,16.1326,15.0221,15.1432,12400.0],["2008-01-15",15.017,15.1836,14.8,15.0322,8400.0],["2008-01-16",15.0221,16.5566,15.017,15.7641,32200.0],["2008-01-17",15.8499,15.8499,14.7697,14.7697,22000.0],["2008-01-18",14.7444,15.2038,14.1337,14.5577,50100.0],["2008-01-22",14.1337,15.8751,14.1337,15.4612,89800.0],["2008-01-23",14.8959,16.7332,14.8959,16.7181,48100.0],["2008-01-24",16.8241,17.4248,16.6828,16.8897,35100.0],["2008-01-25",17.1674,17.3945,16.3496,16.3951,29000.0],["2008-01-28",16.3951,16.9099,16.1477,16.6828,50300.0],["2008-01-29",16.5919,17.2935,16.3345,17.0765,42100.0],["2008-01-30",16.92,17.3642,16.6575,16.7232,54500.0],["2008-01-31",16.4809,17.5661,16.2739,17.45,61100.0],["2008-02-01",17.556,18.1719,17.2229,17.8084,27100.0],["2008-02-04",17.9195,18.0204,17.1926,17.5611,56700.0],["2008-02-05",17.1371,17.5459,16.6929,16.6929,32600.0],["2008-02-06",16.8645,17.3238,16.6929,16.8191,20700.0],["2008-02-07",17.0563,17.4904,16.8039,17.4046,31200.0],["2008-02-08",17.3289,17.3895,16.6929,16.9049,21100.0],["2008-02-11",16.8796,17.2734,16.6575,16.8443,26500.0],["2008-02-12",17.2027,17.5257,17.0109,17.3036,22300.0],["2008-02-13",17.5106,17.6469,17.0916,17.6418,21700.0],["2008-02-14",17.6469,17.6519,16.9554,16.9957,21100.0],["2008-02-15",16.8695,17.1724,16.6727,16.9402,19500.0],["2008-02-19",17.2027,17.6368,17.1724,17.5661,48900.0],["2008-02-20",17.4803,17.8185,17.4046,17.7781,21900.0],["2008-02-21",17.869,18.0305,17.0614,17.339,39000.0],["2008-02-22",17.3289,17.4702,16.6828,17.3188,31000.0],["2008-02-25",17.3592,17.8942,17.1674,17.8942,13100.0],["2008-02-26",17.7378,18.0507,17.3996,17.5106,29800.0],["2008-02-27",17.3036,17.8589,17.1623,17.4904,17800.0],["2008-02-28",17.3137,17.4753,16.7837,16.8645,21500.0],["2008-02-29",16.6727,16.7837,15.9105,15.9761,54900.0],["2008-03-03",15.9559,16.5112,15.2745,15.5067,30500.0],["2008-03-04",15.3148,15.5117,14.9968,15.4663,55800.0],["2008-03-05",15.5571,15.754,15.2543,15.3653,29000.0],["2008-03-06",15.2543,15.3047,14.9464,14.9464,40700.0],["2008-03-07",14.9463,15.542,14.6384,15.3704,30500.0],["2008-03-10",15.4562,15.7237,15.1937,15.2391,25500.0],["2008-03-11",15.7641,17.3541,15.5268,17.3541,46200.0],["2008-03-12",17.3137,18.9088,17.0614,18.0305,107900.0],["2008-03-13",17.069,18.1628,16.9774,17.883,44200.0],["2008-03-14",18.0763,18.0763,17.0435,17.42,27800.0],["2008-03-17",17.0639,18.3053,17.0639,17.7761,23600.0],["2008-03-18",18.2849,18.8598,17.593,18.8547,54800.0],["2008-03-19",18.8242,19.0735,18.2493,18.2493,57000.0],["2008-03-20",18.58,19.0633,18.0916,19.0582,146100.0],["2008-03-24",19.0277,19.5822,18.6614,19.338,50800.0],["2008-03-25",19.3024,19.333,19.0277,19.333,21300.0],["2008-03-26",19.3838,19.3838,18.8191,19.0837,69300.0],["2008-03-27",19.1803,19.3024,18.6258,18.7937,33900.0],["2008-03-28",18.7886,18.7886,18.4833,18.6614,28700.0],["2008-03-31",18.7631,19.1701,18.4121,18.5291,67800.0],["2008-04-01",18.8547,19.394,18.6868,19.3686,31700.0],["2008-04-02",19.3279,19.4551,18.9616,19.2617,16200.0],["2008-04-03",19.048,19.333,18.8649,19.0735,32400.0],["2008-04-04",19.1651,19.333,18.7021,18.9972,21400.0],["2008-04-07",19.2058,19.3838,18.7479,19.2261,51600.0],["2008-04-08",18.9056,19.333,18.8395,19.1956,29300.0],["2008-04-09",19.0277,19.0277,18.5444,18.6919,30500.0],["2008-04-10",18.6868,19.1294,18.4884,18.987,46300.0],["2008-04-11",18.6054,18.9259,17.9847,18.1119,29700.0],["2008-04-14",18.4426,18.5698,18.2238,18.3052,21800.0],["2008-04-15",18.3917,18.697,18.2035,18.697,13300.0],["2008-04-16",18.6919,19.3329,18.6919,19.2617,40500.0],["2008-04-17",19.2058,19.3075,18.9666,19.16,27900.0],["2008-04-18",19.5822,19.5822,19.2719,19.4703,42200.0],["2008-04-21",19.2719,19.3584,19.0277,19.0277,16900.0],["2008-04-22",19.0074,19.0379,17.8168,18.5698,36100.0],["2008-04-23",18.7377,18.7377,17.42,17.9186,54400.0],["2008-04-24",17.8016,19.2465,17.6133,18.9514,37000.0],["2008-04-25",18.9921,18.9921,17.6388,18.2188,48500.0],["2008-04-28",18.1577,18.2493,17.8881,17.9593,31600.0],["2008-04-29",17.9796,17.9796,17.3386,17.4556,25300.0],["2008-04-30",17.5421,17.5421,16.8705,17.0028,37200.0],["2008-05-01",16.957,17.4556,16.8858,17.3183,25800.0],["2008-05-02",17.4912,17.8016,16.8247,17.0588,27100.0],["2008-05-05",17.1147,17.2165,16.7739,16.9519,25600.0],["2008-05-06",16.8858,17.1656,16.7586,17.013,24800.0],["2008-05-07",17.0639,17.0639,15.7716,15.792,36900.0],["2008-05-08",15.8886,16.1583,15.7716,15.8276,31300.0],["2008-05-09",15.7563,16.1583,15.7462,15.8937,28900.0],["2008-05-12",16.0718,16.6569,16.0718,16.6162,27000.0],["2008-05-13",16.667,16.667,15.7716,16.5144,33500.0],["2008-05-14",16.5093,16.8349,16.3211,16.3872,128500.0],["2008-05-15",16.3567,16.7993,16.0311,16.6772,147100.0],["2008-05-16",16.7993,16.7993,16.0565,16.4076,43400.0],["2008-05-19",16.3669,16.7128,16.3058,16.372,45300.0],["2008-05-20",16.2804,16.5704,15.9242,16.2549,22500.0],["2008-05-21",16.3414,16.6009,15.9904,16.0769,44800.0],["2008-05-22",16.0769,16.779,16.0769,16.5348,46500.0],["2008-05-23",16.3974,16.7993,16.2855,16.4381,24000.0],["2008-05-27",16.4228,17.2674,16.4228,17.2674,43300.0],["2008-05-28",17.3386,17.476,17.1046,17.4251,253300.0],["2008-05-29",17.4658,18.1068,17.4098,17.6642,208900.0],["2008-05-30",17.6947,17.6998,17.0384,17.2928,82100.0],["2008-06-02",17.1402,17.8067,16.7027,17.0435,44700.0],["2008-06-03",17.1809,17.3539,16.5195,16.7942,17400.0],["2008-06-04",16.6925,17.4861,16.4483,17.2877,26700.0],["2008-06-05",17.2674,17.6489,17.1758,17.6032,20400.0],["2008-06-06",17.42,17.42,16.4432,16.489,25900.0],["2008-06-09",16.5398,16.7841,16.0006,16.1634,36500.0],["2008-06-10",15.9802,16.55,15.9497,16.4177,22900.0],["2008-06-11",16.4025,16.4025,15.675,15.675,28200.0],["2008-06-12",15.9727,16.4605,15.7468,15.9676,24700.0],["2008-06-13",16.0703,16.2449,15.639,15.9265,21900.0],["2008-06-16",15.8957,16.7942,15.8957,16.6864,21100.0],["2008-06-17",16.7275,16.748,15.716,15.716,54500.0],["2008-06-18",15.562,15.7417,15.3515,15.5517,28100.0],["2008-06-19",15.5415,15.8598,15.4028,15.7776,28800.0],["2008-06-20",15.7109,15.8649,15.2385,15.6031,64200.0],["2008-06-23",15.7006,15.7006,15.0126,15.064,28800.0],["2008-06-24",14.9048,15.2591,14.8535,14.9254,31400.0],["2008-06-25",14.9253,15.3977,14.9253,15.0588,26100.0],["2008-06-26",14.8381,15.5209,14.643,14.6686,35700.0],["2008-06-27",14.6584,15.1821,14.2682,15.0588,103300.0],["2008-06-30",15.0948,15.5671,14.4171,14.4787,57200.0],["2008-07-01",14.2322,14.7919,13.8317,14.5865,56800.0],["2008-07-02",14.6327,14.7097,13.7034,14.0422,39900.0],["2008-07-03",14.1039,14.1757,13.4929,13.652,14800.0],["2008-07-07",13.7599,13.8882,13.1129,13.4723,47600.0],["2008-07-08",13.4877,14.7919,13.2516,14.7919,42400.0],["2008-07-09",14.7816,14.7816,13.4159,13.4569,30800.0],["2008-07-10",13.4929,14.4376,13.2978,14.2168,36200.0],["2008-07-11",13.9293,14.643,13.6469,14.5968,38600.0],["2008-07-14",14.7662,14.7662,13.5956,13.7599,13800.0],["2008-07-15",13.5853,15.0588,13.3543,14.222,31000.0],["2008-07-16",14.2733,15.3464,13.5288,15.2899,29300.0],["2008-07-17",15.4131,16.4451,15.295,16.4451,26400.0],["2008-07-18",16.3681,16.3681,15.4131,16.0343,20700.0],["2008-07-21",16.3835,16.3835,15.5825,16.0908,19000.0],["2008-07-22",15.5158,17.3282,15.4028,17.3282,21700.0],["2008-07-23",17.3282,17.7646,17.0663,17.3693,22700.0],["2008-07-24",17.4565,17.4565,16.5837,16.7429,12500.0],["2008-07-25",17.0407,17.7081,17.0047,17.6414,19100.0],["2008-07-28",17.4822,17.8159,17.205,17.6619,33000.0],["2008-07-29",17.4822,18.355,17.4822,18.3088,63400.0],["2008-07-30",18.4013,18.6118,18.0111,18.4218,19300.0],["2008-07-31",17.934,18.6118,17.934,18.3961,23300.0],["2008-08-01",18.2267,18.2267,17.3282,17.5644,31900.0],["2008-08-04",17.6568,17.6568,16.9534,17.1536,25500.0],["2008-08-05",17.5592,17.7389,17.0099,17.4411,24900.0],["2008-08-06",17.2512,18.4064,17.246,18.4064,31900.0],["2008-08-07",18.1137,18.4731,17.8519,17.9802,30500.0],["2008-08-08",17.9392,18.6118,17.5336,18.5091,16700.0],["2008-08-11",18.5193,19.5051,18.4783,19.4538,42100.0],["2008-08-12",19.0276,19.6592,18.5604,19.4076,69700.0],["2008-08-13",19.2638,19.7105,18.4834,18.7863,90000.0],["2008-08-14",18.4731,19.5051,18.4731,19.1098,16300.0],["2008-08-15",19.3973,19.3973,18.3704,18.7298,59900.0],["2008-08-18",18.6323,18.7401,17.9854,18.545,10500.0],["2008-08-19",18.237,18.7042,18.201,18.2986,11500.0],["2008-08-20",18.2832,18.4834,17.7903,17.7954,42100.0],["2008-08-21",17.5746,17.6825,17.0663,17.1177,46100.0],["2008-08-22",17.2871,17.3025,17.0561,17.2255,25000.0],["2008-08-25",17.0766,17.1331,16.4143,16.44,33300.0],["2008-08-26",16.4554,16.7583,16.2911,16.4297,19800.0],["2008-08-27",16.4297,16.7223,16.3219,16.3937,25600.0],["2008-08-28",16.4605,16.671,16.404,16.5837,22600.0],["2008-08-29",16.3783,16.5786,16.173,16.3937,36400.0],["2008-09-02",16.6967,17.1998,16.4092,16.861,29000.0],["2008-09-03",16.8045,17.3282,16.7326,17.2306,17300.0],["2008-09-04",16.7891,16.8918,16.3783,16.6043,8700.0],["2008-09-05",16.44,16.6864,16.2295,16.4708,32400.0],["2008-09-08",17.2923,17.4566,16.2808,16.6864,34900.0],["2008-09-09",16.5118,16.6197,15.9779,16.0189,53500.0],["2008-09-10",16.2911,16.5478,15.7982,16.4092,65200.0],["2008-09-11",15.9119,16.9375,15.9119,16.8753,42700.0],["2008-09-12",16.7769,17.1654,16.2693,16.9116,29900.0],["2008-09-15",16.7614,16.8287,15.9637,16.1087,19200.0],["2008-09-16",15.5493,17.4399,15.5493,17.2327,74900.0],["2008-09-17",17.0411,17.0411,15.798,16.3574,38900.0],["2008-09-18",16.6785,17.1136,15.5959,17.0877,80400.0],["2008-09-19",20.1644,20.1644,17.2275,17.9889,146000.0],["2008-09-22",17.8698,18.6468,17.2897,18.6468,18100.0],["2008-09-23",18.2842,19.2476,18.0925,18.6519,30700.0],["2008-09-24",18.6468,19.5895,18.077,19.1596,18800.0],["2008-09-25",19.3978,19.6827,19.1699,19.3098,25900.0],["2008-09-26",19.1078,19.4548,18.336,19.4185,15500.0],["2008-09-29",19.1596,20.1748,18.1288,18.9575,27500.0],["2008-09-30",19.6827,20.2007,18.7763,19.4341,33700.0],["2008-10-01",18.9472,19.6827,18.4396,18.8229,15900.0],["2008-10-02",18.7141,19.0197,18.1858,18.1858,11000.0],["2008-10-03",18.5484,19.1751,18.1236,18.2738,13100.0],["2008-10-06",17.9009,19.4237,17.4296,18.9161,19400.0],["2008-10-07",18.9783,19.1647,16.6215,17.0204,11300.0],["2008-10-08",16.6422,17.3104,16.0828,16.7873,34400.0],["2008-10-09",17.2172,17.2172,15.7306,16.1605,70700.0],["2008-10-10",15.8808,18.4344,15.539,18.3567,46700.0],["2008-10-13",18.279,19.1647,17.1291,19.1647,39100.0],["2008-10-14",19.1647,19.1647,17.1032,18.3567,24000.0],["2008-10-15",17.7455,18.1081,17.1032,17.1032,51900.0],["2008-10-16",17.2793,19.4237,16.1813,19.4185,35800.0],["2008-10-17",18.74,19.6827,18.2117,18.6053,38000.0],["2008-10-20",18.4551,18.854,17.6937,18.3049,14600.0],["2008-10-21",17.8957,18.2738,17.1706,17.6885,21000.0],["2008-10-22",17.1291,17.6108,16.5749,17.0307,13900.0],["2008-10-23",16.9168,17.2741,16.3159,16.8132,21200.0],["2008-10-24",16.2279,16.8235,16.0828,16.5904,28100.0],["2008-10-27",16.4972,16.7769,15.798,15.8394,26000.0],["2008-10-28",16.4972,18.1288,15.8031,17.6005,33300.0],["2008-10-29",17.8854,18.1029,16.808,17.2949,13700.0],["2008-10-30",17.6678,17.6678,15.9533,16.7769,56400.0],["2008-10-31",16.7458,16.9634,15.6063,16.2123,76400.0],["2008-11-03",16.0777,16.8339,15.8342,16.6837,11500.0],["2008-11-04",16.9893,17.067,16.1398,16.5956,16800.0],["2008-11-05",16.3004,16.5179,15.5442,15.627,42800.0],["2008-11-06",15.7306,15.7876,15.539,15.5804,24900.0],["2008-11-07",15.741,15.9274,15.539,15.6633,41300.0],["2008-11-10",15.9533,16.4299,15.5131,15.539,20200.0],["2008-11-11",15.6063,15.6892,15.337,15.368,30500.0],["2008-11-12",15.2852,15.3266,14.5289,14.5859,20400.0],["2008-11-13",14.7776,15.5131,14.099,15.5131,38200.0],["2008-11-14",15.1712,15.6529,14.2233,14.4357,16700.0],["2008-11-17",14.2907,15.2644,14.1715,14.3891,14300.0],["2008-11-18",14.4564,15.0676,13.9851,14.6015,19700.0],["2008-11-19",14.1146,14.156,13.2133,13.2858,66800.0],["2008-11-20",13.3065,13.5811,12.8766,12.9388,33600.0],["2008-11-21",12.9232,13.2237,12.1826,12.887,69100.0],["2008-11-24",12.8663,13.7209,12.167,13.2081,67000.0],["2008-11-25",13.3532,14.1301,13.2081,14.1301,24900.0],["2008-11-26",13.8161,15.5954,13.4812,15.182,36200.0],["2008-11-28",14.957,15.7001,14.8785,15.1925,9300.0],["2008-12-01",14.643,15.674,14.1772,14.9727,85700.0],["2008-12-02",15.1715,15.2971,14.5906,15.2291,202300.0],["2008-12-03",14.6534,16.2182,14.6534,16.0822,65100.0],["2008-12-04",15.7996,16.1973,14.9779,15.2814,37200.0],["2008-12-05",14.9465,16.3909,14.7529,15.8048,33300.0],["2008-12-08",15.6059,16.4799,15.2396,16.2444,34400.0],["2008-12-09",15.9618,16.6055,14.6901,15.2657,56300.0],["2008-12-10",15.4751,15.9566,15.1768,15.6216,13100.0],["2008-12-11",15.3128,15.5588,14.4284,14.5278,27500.0],["2008-12-12",14.1929,15.1297,14.1353,15.1297,26700.0],["2008-12-15",15.2186,15.9356,14.6691,15.4123,33600.0],["2008-12-16",15.7054,17.2126,15.2762,17.2126,32100.0],["2008-12-17",16.8358,17.1655,16.2967,17.0503,33800.0],["2008-12-18",17.0346,17.0346,16.0037,16.6369,61800.0],["2008-12-19",17.6208,17.7202,16.2863,17.2911,88400.0],["2008-12-22",17.2911,17.2963,15.7734,16.7311,22200.0],["2008-12-23",16.8829,17.0242,16.4171,16.909,18600.0],["2008-12-24",16.6526,16.9875,16.3334,16.9823,5700.0],["2008-12-26",17.1445,17.2178,16.1606,16.9718,8100.0],["2008-12-29",16.9823,17.0713,15.9984,16.5532,23400.0],["2008-12-30",16.7468,17.1393,16.3857,17.1341,25100.0],["2008-12-31",17.1131,18.5523,16.7363,18.2488,57800.0],["2009-01-02",18.2959,18.3848,17.3015,17.5475,19200.0],["2009-01-05",17.5841,17.5841,16.8096,16.8096,19200.0],["2009-01-06",17.0032,17.5318,16.9352,17.3015,30100.0],["2009-01-07",17.2335,17.4899,15.7681,16.1659,25200.0],["2009-01-08",15.9356,16.0508,15.2867,15.6007,65500.0],["2009-01-09",15.6321,15.6321,14.6796,14.7686,32700.0],["2009-01-12",14.6796,15.1297,14.1929,14.2871,33400.0],["2009-01-13",14.3865,14.3918,13.8946,13.994,53500.0],["2009-01-14",13.858,13.8632,12.7119,12.7799,96800.0],["2009-01-15",12.7537,13.0311,12.5549,12.7851,54200.0],["2009-01-16",12.8218,12.9788,11.7332,12.5601,50600.0],["2009-01-20",12.3612,12.3612,10.2626,10.315,60400.0],["2009-01-21",10.4667,11.032,10.3359,11.0006,52300.0],["2009-01-22",10.8121,11.0058,9.9957,10.0481,42100.0],["2009-01-23",10.1894,10.3097,9.912,10.0219,15200.0],["2009-01-26",10.0742,10.4458,9.9957,10.2103,28500.0],["2009-01-27",10.3621,10.54,10.2417,10.4615,40800.0],["2009-01-28",10.5191,11.2622,10.4563,10.786,38100.0],["2009-01-29",10.8069,11.0424,10.158,10.158,37600.0],["2009-01-30",10.2365,10.2731,8.724,9.0066,58000.0],["2009-02-02",8.9177,9.6189,8.7188,9.4201,28600.0],["2009-02-03",9.4672,9.6817,8.9648,9.1008,33000.0],["2009-02-04",9.0747,9.2317,8.2112,8.4519,43900.0],["2009-02-05",8.2949,8.6717,7.9129,8.6037,33900.0],["2009-02-06",8.5723,8.9595,8.2426,8.8444,25400.0],["2009-02-09",8.7816,9.0851,8.342,8.5042,32000.0],["2009-02-10",8.4728,8.6822,7.8762,7.8867,84900.0],["2009-02-11",7.782,8.2426,7.5884,8.1484,107400.0],["2009-02-12",8.0071,8.3263,7.8396,8.2164,78700.0],["2009-02-13",8.3211,8.3682,7.646,7.7873,43000.0],["2009-02-17",7.5779,7.7506,7.0755,7.1959,62300.0],["2009-02-18",7.2273,7.2273,6.7301,7.0127,42800.0],["2009-02-19",7.0232,7.0494,6.6725,6.7039,25500.0],["2009-02-20",6.6307,6.7458,6.0812,6.1283,85600.0],["2009-02-23",5.8614,6.301,5.5788,5.809,54100.0],["2009-02-24",5.809,6.6307,5.809,6.6307,67600.0],["2009-02-25",6.615,6.615,5.987,6.1858,61500.0],["2009-02-26",6.1178,6.5783,6.0498,6.4266,43800.0],["2009-02-27",6.3114,6.4213,6.0184,6.1492,64200.0],["2009-03-02",6.1492,6.1911,4.888,4.8932,128600.0],["2009-03-03",4.9612,5.1287,4.3228,4.5164,314800.0],["2009-03-04",4.574,5.0083,4.2757,4.9351,75000.0],["2009-03-05",4.8356,4.8356,4.1919,4.2338,87800.0],["2009-03-06",4.2704,4.4379,4.1344,4.3332,96700.0],["2009-03-09",4.3018,4.4955,4.2024,4.2233,25300.0],["2009-03-10",4.3385,5.045,4.2861,4.8356,61400.0],["2009-03-11",4.8775,5.202,4.8147,4.8199,46600.0],["2009-03-12",4.8095,5.9242,4.7781,5.8771,46300.0],["2009-03-13",6.0184,6.055,5.652,5.7358,50000.0],["2009-03-16",5.9032,6.0969,5.5264,5.5997,27400.0],["2009-03-17",5.5997,5.7619,4.8566,5.516,81200.0],["2009-03-18",5.0031,6.4737,5.0031,6.4632,34600.0],["2009-03-19",6.5626,7.1907,6.5626,6.7667,37200.0],["2009-03-20",6.4423,6.9238,6.1701,6.3376,42900.0],["2009-03-23",6.4841,7.4785,6.4841,7.4523,38900.0],["2009-03-24",7.3267,7.3267,6.2696,6.28,33400.0],["2009-03-25",6.3114,6.9499,6.3114,6.84,27500.0],["2009-03-26",6.9552,7.0337,6.4632,6.9709,26300.0],["2009-03-27",6.8243,7.4209,6.5626,6.5941,24300.0],["2009-03-30",6.4423,6.4632,5.7253,6.0602,19100.0],["2009-03-31",6.1544,6.3742,6.0759,6.1073,24600.0],["2009-04-01",6.0184,6.2382,5.3747,5.5107,36200.0],["2009-04-02",5.6259,6.6935,5.5107,6.5365,56100.0],["2009-04-03",6.5417,7.0546,6.2591,6.9342,24400.0],["2009-04-06",6.8243,6.8662,6.3638,6.5993,34100.0],["2009-04-07",6.5413,7.0635,6.4516,6.4516,39700.0],["2009-04-08",6.478,6.8472,6.441,6.5835,54900.0],["2009-04-09",6.7523,7.2112,6.6468,7.1585,48000.0],["2009-04-13",7.0529,7.38,6.6415,7.0635,25000.0],["2009-04-14",6.9369,7.2112,6.5782,6.5782,26500.0],["2009-04-15",6.5254,7.3695,6.5254,7.0635,17200.0],["2009-04-16",7.1901,7.1901,6.5782,7.111,26000.0],["2009-04-17",7.1374,7.1743,6.8208,7.1532,55400.0],["2009-04-20",6.8578,7.0266,6.4146,6.4146,52400.0],["2009-04-21",6.3724,6.5254,6.3355,6.4621,54200.0],["2009-04-22",6.3883,6.7101,6.3039,6.383,31800.0],["2009-04-23",6.4199,7.0635,6.3302,6.9422,52200.0],["2009-04-24",7.016,7.5172,6.9949,7.4275,89800.0],["2009-04-27",7.0055,7.2007,6.8578,6.9474,33900.0],["2009-04-28",6.9527,7.4011,6.9527,7.2851,23800.0],["2009-04-29",7.3431,7.6174,7.2165,7.6174,45800.0],["2009-04-30",7.7387,7.7809,7.4064,7.6227,41900.0],["2009-05-01",7.5277,7.7176,7.2429,7.3589,23200.0],["2009-05-04",7.4486,7.8601,7.227,7.8548,38000.0],["2009-05-05",7.8231,7.8706,7.4644,7.6965,28200.0],["2009-05-06",7.8179,7.9023,7.5646,7.7598,28600.0],["2009-05-07",7.8442,7.9023,7.6016,7.8126,44900.0],["2009-05-08",7.7071,8.5458,7.7071,8.5406,44000.0],["2009-05-11",8.3981,8.6408,8.2082,8.3295,24200.0],["2009-05-12",8.3559,8.5722,8.108,8.53,43400.0],["2009-05-13",8.377,8.5089,7.9445,7.9603,45600.0],["2009-05-14",8.0289,8.4509,7.9234,8.3032,22300.0],["2009-05-15",8.3876,8.3876,8.0869,8.2926,26500.0],["2009-05-18",8.4034,8.9415,8.4034,8.8993,35000.0],["2009-05-19",8.9467,8.9467,8.6513,8.8149,16400.0],["2009-05-20",8.8887,9.047,8.6144,8.6724,22700.0],["2009-05-21",8.5828,8.8043,8.5722,8.7199,54100.0],["2009-05-22",8.7621,8.9151,8.5353,8.5775,24600.0],["2009-05-26",8.5564,9.258,8.5564,9.2369,43900.0],["2009-05-27",8.9098,9.1261,8.6091,8.9362,48200.0],["2009-05-28",9.0997,9.0997,8.7832,8.894,24200.0],["2009-05-29",8.9573,9.2052,8.894,9.2,33200.0],["2009-06-01",8.6091,8.6777,8.1924,8.53,81900.0],["2009-06-02",8.5722,8.8254,8.5247,8.6513,53300.0],["2009-06-03",8.2662,8.4825,7.6754,7.7123,140100.0],["2009-06-04",7.5383,7.9128,7.3853,7.591,157600.0],["2009-06-05",6.863,7.016,6.5676,6.594,1280100.0],["2009-06-08",6.6995,6.7734,6.594,6.5993,158200.0],["2009-06-09",6.6204,6.689,6.594,6.6046,174600.0],["2009-06-10",6.6573,6.6942,6.594,6.6098,260500.0],["2009-06-11",6.6098,6.6784,6.594,6.6309,210700.0],["2009-06-12",6.6257,6.6468,6.4621,6.6204,128200.0],["2009-06-15",6.594,6.6257,6.5676,6.5993,331000.0],["2009-06-16",6.6204,6.6204,6.594,6.5993,205500.0],["2009-06-17",6.5993,6.7259,6.594,6.6731,380100.0],["2009-06-18",6.6468,6.8578,6.6468,6.747,107100.0],["2009-06-19",6.7945,6.805,6.7101,6.7839,162000.0],["2009-06-22",6.805,6.9633,6.7786,6.8578,173500.0],["2009-06-23",6.7892,6.9105,6.6468,6.6679,124000.0],["2009-06-24",6.7206,6.7892,6.5307,6.5624,86000.0],["2009-06-25",6.4832,6.7786,6.4832,6.7734,76900.0],["2009-06-26",6.6679,7.1004,6.6098,6.9105,298000.0],["2009-06-29",6.8683,6.9633,6.6679,6.8789,69400.0],["2009-06-30",6.8156,6.8578,6.7048,6.7734,54000.0],["2009-07-01",6.8314,6.9105,6.6942,6.7839,95400.0],["2009-07-02",6.6995,6.7628,6.3302,6.383,119200.0],["2009-07-06",6.3619,6.7153,6.3513,6.4094,76000.0],["2009-07-07",6.4305,6.7101,6.3935,6.536,84300.0],["2009-07-08",6.536,6.7206,6.383,6.4305,168900.0],["2009-07-09",6.4624,6.6166,6.3879,6.4092,100500.0],["2009-07-10",6.3826,6.5156,6.3826,6.4571,79500.0],["2009-07-13",6.5528,6.7283,6.4783,6.6858,52100.0],["2009-07-14",6.6539,6.6592,6.5422,6.59,41200.0],["2009-07-15",6.7283,6.8028,6.5581,6.739,153300.0],["2009-07-16",6.7071,6.8719,6.6113,6.739,42500.0],["2009-07-17",6.7549,6.8028,6.5475,6.6539,48100.0],["2009-07-20",6.7177,6.739,6.59,6.6432,62400.0],["2009-07-21",6.7071,6.7071,6.489,6.5581,57000.0],["2009-07-22",6.5156,6.6432,6.5156,6.5475,98500.0],["2009-07-23",6.5156,6.7017,6.5156,6.606,126600.0],["2009-07-24",6.5422,7.0528,6.5156,6.9783,117600.0],["2009-07-27",7.0102,7.1326,6.9039,7.0102,121500.0],["2009-07-28",6.973,7.09,6.9517,7.0049,71500.0],["2009-07-29",6.957,7.0368,6.9039,6.989,70800.0],["2009-07-30",7.0475,7.1485,6.9677,7.0847,167600.0],["2009-07-31",7.1166,7.3825,6.9996,7.2336,447300.0],["2009-08-03",7.3081,7.3932,7.1166,7.3666,79600.0],["2009-08-04",7.207,7.6006,7.1379,7.457,121800.0],["2009-08-05",7.2549,7.4517,7.2123,7.4038,84100.0],["2009-08-06",7.4836,7.5527,7.2283,7.2921,62400.0],["2009-08-07",7.3879,7.574,7.1804,7.3879,156400.0],["2009-08-10",7.3134,7.4996,7.1272,7.4198,130300.0],["2009-08-11",7.3932,7.4464,7.1911,7.3985,116400.0],["2009-08-12",7.3719,7.5421,7.2283,7.3666,80700.0],["2009-08-13",7.4198,7.5634,7.1857,7.5581,128500.0],["2009-08-14",7.5208,7.5208,7.0741,7.1911,109600.0],["2009-08-17",7.0475,7.0475,6.7868,6.856,74000.0],["2009-08-18",6.9198,7.1645,6.8826,6.9411,75800.0],["2009-08-19",7.1166,7.1166,6.7868,6.9198,58900.0],["2009-08-20",6.9145,7.0262,6.8081,6.8294,77900.0],["2009-08-21",6.9411,6.9411,6.8081,6.8241,108900.0],["2009-08-24",6.8613,6.9304,6.7868,6.8507,134300.0],["2009-08-25",6.8773,7.0741,6.6698,6.9092,109600.0],["2009-08-26",6.8879,6.9836,6.8134,6.973,89000.0],["2009-08-27",6.9198,7.0102,6.6645,6.9836,95700.0],["2009-08-28",7.0209,7.0209,6.6964,6.7656,62300.0],["2009-08-31",6.6805,6.8081,6.4358,6.6592,150600.0],["2009-09-01",6.59,6.8507,6.4305,6.5103,102100.0],["2009-09-02",6.5103,6.7017,6.5103,6.6539,133100.0],["2009-09-03",6.6805,6.7815,6.5794,6.7283,65600.0],["2009-09-04",6.7283,6.7709,6.6007,6.7656,75200.0],["2009-09-08",6.8134,6.84,6.7337,6.7868,49400.0],["2009-09-09",6.723,6.8453,6.6166,6.7868,62500.0],["2009-09-10",6.7975,6.8932,6.622,6.8932,58500.0],["2009-09-11",6.9145,6.9145,6.7017,6.7922,46200.0],["2009-09-14",6.723,6.8081,6.7017,6.7443,51600.0],["2009-09-15",6.7283,6.8241,6.6911,6.7815,61600.0],["2009-09-16",6.7868,6.9092,6.6911,6.8347,111600.0],["2009-09-17",6.7868,6.9517,6.7017,6.7975,70400.0],["2009-09-18",6.8134,6.973,6.8028,6.9677,95100.0],["2009-09-21",6.9039,6.9943,6.7762,6.973,31700.0],["2009-09-22",6.9943,7.0741,6.8666,6.973,58100.0],["2009-09-23",6.973,7.0368,6.8453,6.8666,54900.0],["2009-09-24",6.8666,6.9464,6.6911,6.7709,36800.0],["2009-09-25",6.8666,6.8666,6.6485,6.7283,36500.0],["2009-09-28",6.9092,6.9464,6.7283,6.8932,43200.0],["2009-09-29",6.8666,6.8932,6.7868,6.7868,22100.0],["2009-09-30",6.7656,6.8294,6.6486,6.7124,72400.0],["2009-10-01",6.739,6.7656,6.6326,6.6539,48600.0],["2009-10-02",6.5794,6.6751,6.4198,6.6485,53600.0],["2009-10-05",6.6645,6.6645,6.5954,6.6485,30200.0],["2009-10-06",6.6911,6.7602,6.5847,6.6805,36600.0],["2009-10-07",6.6486,6.7443,6.5794,6.7124,13300.0],["2009-10-08",6.7336,6.856,6.6592,6.6592,43100.0],["2009-10-09",6.6379,6.8507,6.5528,6.8347,35900.0],["2009-10-12",6.8134,6.8134,6.6592,6.739,21300.0],["2009-10-13",6.739,6.7602,6.6485,6.7496,26900.0],["2009-10-14",6.8836,7.0016,6.8247,6.9158,23900.0],["2009-10-15",6.889,6.8997,6.8622,6.8944,25900.0],["2009-10-16",6.889,6.9051,6.7871,6.8997,52700.0],["2009-10-19",6.8944,6.9051,6.755,6.8407,22700.0],["2009-10-20",6.8354,6.8354,6.5941,6.6102,57000.0],["2009-10-21",6.5727,6.6477,6.3046,6.3261,74100.0],["2009-10-22",6.3261,6.6209,6.3261,6.5673,46400.0],["2009-10-23",6.5727,6.6049,6.4333,6.5405,48900.0],["2009-10-26",6.5405,6.5834,6.0366,6.3261,67800.0],["2009-10-27",6.3368,6.4547,6.3046,6.3904,35200.0],["2009-10-28",6.3958,6.5084,6.1974,6.1974,71700.0],["2009-10-29",6.2886,6.4172,6.1492,6.4065,90300.0],["2009-10-30",6.3368,6.3475,6.1277,6.2403,98000.0],["2009-11-02",6.1921,6.2886,5.9991,6.2189,127900.0],["2009-11-03",6.1599,6.2939,6.1492,6.2349,51000.0],["2009-11-04",6.2564,6.2886,6.1224,6.2135,92700.0],["2009-11-05",6.2671,6.2725,6.1921,6.251,36200.0],["2009-11-06",6.1545,6.2564,6.0795,6.2028,45300.0],["2009-11-09",6.2725,6.2939,6.0902,6.1277,35200.0],["2009-11-10",6.0795,6.0795,6.0151,6.058,37200.0],["2009-11-11",6.1009,6.1492,6.0634,6.1009,34800.0],["2009-11-12",5.9937,6.2028,5.9937,6.1009,59600.0],["2009-11-13",6.1438,6.1813,6.0634,6.1277,27100.0],["2009-11-16",6.1706,6.5512,6.1438,6.3797,35100.0],["2009-11-17",6.3582,6.4333,6.1652,6.31,55100.0],["2009-11-18",6.1706,6.3958,6.1706,6.3154,13300.0],["2009-11-19",6.2725,6.3314,5.8489,5.9991,53800.0],["2009-11-20",5.9615,6.1063,5.8436,5.9401,28600.0],["2009-11-23",6.0205,6.2135,5.672,5.9294,73100.0],["2009-11-24",5.9347,5.9508,5.3343,5.8865,82400.0],["2009-11-25",5.9026,5.9883,5.8114,5.8436,17300.0],["2009-11-27",5.8114,5.9079,5.8114,5.8436,24800.0],["2009-11-30",5.8221,5.9347,5.7524,5.8918,69900.0],["2009-12-01",5.9722,6.0795,5.8061,5.8704,97100.0],["2009-12-02",5.8704,5.924,5.7685,5.8865,104200.0],["2009-12-03",5.8972,5.8972,5.672,5.6935,49500.0],["2009-12-04",5.8168,6.0044,5.7417,5.8597,56500.0],["2009-12-07",5.8757,5.924,5.8114,5.8972,34400.0],["2009-12-08",5.8382,5.8972,5.7632,5.79,22800.0],["2009-12-09",5.6935,5.8114,5.6291,5.731,78600.0],["2009-12-10",5.7471,5.8436,5.672,5.8168,157100.0],["2009-12-11",5.8382,6.0848,5.8382,6.0473,95700.0],["2009-12-14",6.0956,6.3261,6.0956,6.3261,51300.0],["2009-12-15",6.2993,6.4226,6.1706,6.2296,119500.0],["2009-12-16",6.31,6.3314,6.0151,6.1009,68300.0],["2009-12-17",6.0366,6.1652,5.9294,6.0687,71100.0],["2009-12-18",6.1331,6.2832,6.0795,6.2403,185400.0],["2009-12-21",6.1545,6.4065,6.1545,6.3422,36800.0],["2009-12-22",6.3475,6.4333,6.2403,6.4011,27900.0],["2009-12-23",6.4387,6.5512,6.3743,6.5512,39800.0],["2009-12-24",6.5673,6.5673,6.4869,6.4869,6700.0],["2009-12-28",6.5352,6.5405,6.4226,6.4333,44800.0],["2009-12-29",6.4333,6.5298,6.3851,6.4547,45800.0],["2009-12-30",6.4333,6.5673,6.3207,6.5673,77600.0],["2009-12-31",6.5191,6.696,6.4547,6.4601,45300.0],["2010-01-04",6.5673,6.6638,6.4279,6.6531,30400.0],["2010-01-05",6.637,6.7121,6.5298,6.562,70700.0],["2010-01-06",6.5512,6.6049,6.4762,6.4976,47400.0],["2010-01-07",6.4655,6.7496,6.4655,6.6746,58200.0],["2010-01-08",6.6585,6.6799,6.5244,6.5459,20600.0],["2010-01-11",6.6156,6.6585,6.2725,6.2939,48700.0],["2010-01-12",6.2296,6.3207,6.2296,6.2886,70500.0],["2010-01-13",6.3314,6.3582,6.1384,6.3314,46200.0],["2010-01-14",6.2939,6.5137,6.2939,6.4333,23900.0],["2010-01-15",6.4601,6.4816,6.3368,6.4279,53500.0],["2010-01-19",6.4279,6.6209,6.369,6.5352,42600.0],["2010-01-20",6.444,6.696,6.2993,6.6102,36300.0],["2010-01-21",6.6049,6.696,6.5405,6.5566,66300.0],["2010-01-22",6.5673,6.6585,6.4333,6.4547,43400.0],["2010-01-25",6.5191,6.5352,6.4065,6.4494,40300.0],["2010-01-26",6.4172,6.5459,6.4011,6.4226,80500.0],["2010-01-27",6.4065,6.7603,6.4065,6.7174,30500.0],["2010-01-28",6.755,6.755,6.2457,6.2993,168800.0],["2010-01-29",6.3368,6.5298,6.1384,6.251,102400.0],["2010-02-01",6.251,6.3475,6.117,6.1867,69100.0],["2010-02-02",6.1921,6.3207,6.1492,6.2457,36900.0],["2010-02-03",6.2727,6.2889,6.197,6.2186,54600.0],["2010-02-04",6.17,6.2457,6.17,6.2186,92400.0],["2010-02-05",6.2186,6.3538,6.1808,6.2186,45800.0],["2010-02-08",6.1646,6.2186,5.9428,5.9537,40800.0],["2010-02-09",6.0402,6.0402,5.8239,5.9266,32100.0],["2010-02-10",5.8888,6.0943,5.8185,6.078,24500.0],["2010-02-11",6.0456,6.2781,5.9645,6.2727,23000.0],["2010-02-12",6.197,6.4349,6.1159,6.4349,58100.0],["2010-02-16",6.462,6.489,6.2511,6.3268,17300.0],["2010-02-17",6.3592,6.4836,6.2673,6.3268,31500.0],["2010-02-18",6.2186,6.4079,6.1916,6.3917,34800.0],["2010-02-19",6.4674,6.5431,6.3646,6.3971,44000.0],["2010-02-22",6.4295,6.489,6.4025,6.4728,18200.0],["2010-02-23",6.3592,6.4836,6.224,6.3646,17800.0],["2010-02-24",6.3754,6.489,6.316,6.4836,25600.0],["2010-02-25",6.3809,6.5106,6.3538,6.489,44200.0],["2010-02-26",6.3863,6.6512,6.2186,6.2186,150200.0],["2010-03-01",6.2781,6.4674,6.2186,6.3106,59200.0],["2010-03-02",6.3322,6.5755,6.2457,6.5539,39300.0],["2010-03-03",6.5917,6.7323,6.5052,6.516,27700.0],["2010-03-04",6.754,6.7972,6.5863,6.7918,11700.0],["2010-03-05",6.8134,7.0352,6.7702,7.0352,37700.0],["2010-03-08",7.0135,7.1649,6.9,7.0298,21200.0],["2010-03-09",6.9054,7.0081,6.7486,7.0027,22200.0],["2010-03-10",6.9973,7.0297,6.9,6.927,60200.0],["2010-03-11",6.9054,7.0189,6.808,6.9703,41200.0],["2010-03-12",7.0189,7.0298,6.9216,7.0027,26800.0],["2010-03-15",6.9649,7.0135,6.7756,7.0081,36400.0],["2010-03-16",7.0243,7.0298,6.8675,7.0298,19100.0],["2010-03-17",7.0298,7.1758,6.9432,7.0946,33800.0],["2010-03-18",7.1163,7.2136,6.9486,7.0406,66700.0],["2010-03-19",7.0946,7.192,6.9108,7.0243,132600.0],["2010-03-22",6.9432,7.3163,6.927,7.2136,52200.0],["2010-03-23",7.2406,7.3218,7.0027,7.1487,33500.0],["2010-03-24",7.0892,7.0892,6.7864,6.9486,28300.0],["2010-03-25",7.0135,7.3272,6.8351,6.8621,36700.0],["2010-03-26",6.8783,7.046,6.7864,6.8243,51800.0],["2010-03-29",6.8297,6.8297,6.6566,6.7053,55200.0],["2010-03-30",6.754,6.8459,6.7323,6.7972,28400.0],["2010-03-31",6.7377,6.9054,6.6188,6.6891,44000.0],["2010-04-01",6.7107,6.8351,6.5917,6.7756,16400.0],["2010-04-05",6.781,6.8405,6.7053,6.8405,24700.0],["2010-04-06",6.7864,6.9757,6.7864,6.8783,34000.0],["2010-04-07",6.8513,6.9649,6.8243,6.9108,46200.0],["2010-04-08",6.8675,7.0298,6.808,7.0298,33000.0],["2010-04-09",7.1163,7.3001,6.9973,7.1325,158600.0],["2010-04-12",7.0622,7.2623,6.9162,7.0622,42100.0],["2010-04-13",7.0135,7.0568,6.7972,6.8729,69300.0],["2010-04-14",6.9162,7.1217,6.8621,7.046,106400.0],["2010-04-15",7.0676,7.2298,7.0081,7.1271,108600.0],["2010-04-16",7.1217,7.2785,7.0027,7.1325,32000.0],["2010-04-19",7.0784,7.2839,7.0784,7.2082,19300.0],["2010-04-20",7.219,7.3866,7.2136,7.3812,26300.0],["2010-04-21",7.4029,7.8409,7.3758,7.8138,52800.0],["2010-04-22",7.7111,8.241,7.7111,8.2248,61000.0],["2010-04-23",8.2032,8.533,8.2032,8.3276,64000.0],["2010-04-26",8.4411,8.9224,8.4411,8.7277,89000.0],["2010-04-27",8.9062,9.1279,8.7331,8.8683,159600.0],["2010-04-28",8.9656,9.1765,8.8359,8.9873,132300.0],["2010-04-29",9.0359,9.4902,8.8899,9.3009,51400.0],["2010-04-30",9.3442,9.4523,8.9765,9.0035,84800.0],["2010-05-03",9.0035,9.0792,8.8629,8.9224,82000.0],["2010-05-04",8.8088,8.8088,8.4249,8.5006,76900.0],["2010-05-05",8.4681,8.8845,8.4681,8.6899,51600.0],["2010-05-06",8.6412,8.9278,7.7327,8.2897,87500.0],["2010-05-07",8.2897,8.5168,7.9382,8.36,85800.0],["2010-05-10",8.6953,9.0684,8.6899,8.9602,79400.0],["2010-05-11",8.8845,9.4307,8.7926,9.1062,76400.0],["2010-05-12",9.1606,9.4979,9.1389,9.4489,88700.0],["2010-05-13",9.3891,9.6121,9.264,9.4489,50300.0],["2010-05-14",9.4054,9.4326,9.1443,9.2313,46400.0],["2010-05-17",9.3075,9.4653,9.1171,9.3129,56400.0],["2010-05-18",9.4,9.4598,9.1443,9.1715,59300.0],["2010-05-19",9.1552,9.3401,9.1062,9.2477,98400.0],["2010-05-20",9.1226,9.1987,8.6602,8.6765,73100.0],["2010-05-21",8.5405,8.8778,8.4915,8.5786,100500.0],["2010-05-24",8.5459,8.6112,8.2522,8.3175,92700.0],["2010-05-25",8.1923,8.4317,8.0128,8.3066,113400.0],["2010-05-26",8.3283,8.5351,8.2957,8.3011,73200.0],["2010-05-27",8.4589,8.7744,8.312,8.7526,78800.0],["2010-05-28",8.7526,8.9158,8.5514,8.7363,63300.0],["2010-06-01",8.6928,8.7635,8.361,8.3991,61600.0],["2010-06-02",8.4045,8.7853,8.3991,8.7526,39100.0],["2010-06-03",8.8016,8.9485,8.6003,8.807,38700.0],["2010-06-04",8.6166,8.7254,8.1923,8.2087,75800.0],["2010-06-07",8.2141,8.4371,8.0237,8.04,61600.0],["2010-06-08",8.0455,8.2195,7.953,8.0944,61000.0],["2010-06-09",8.1706,8.2685,7.9965,8.0999,59400.0],["2010-06-10",8.2195,8.3719,8.1597,8.3392,76600.0],["2010-06-11",8.2413,8.5514,8.2413,8.5514,42900.0],["2010-06-14",8.633,8.7037,8.4099,8.4535,75500.0],["2010-06-15",8.4915,8.6602,8.2576,8.6493,74900.0],["2010-06-16",8.5622,8.8451,8.5296,8.6982,64300.0],["2010-06-17",8.7744,8.8397,8.7037,8.7581,18100.0],["2010-06-18",8.8125,8.9322,8.7744,8.8886,73700.0],["2010-06-21",8.9702,9.0246,8.6493,8.6765,39000.0],["2010-06-22",8.7254,8.8723,8.497,8.497,28900.0],["2010-06-23",8.4643,8.5731,8.361,8.4752,19500.0],["2010-06-24",8.4371,8.5677,8.3175,8.3229,41800.0],["2010-06-25",8.3773,8.7581,8.2848,8.7418,169600.0],["2010-06-28",8.7526,8.8506,8.6221,8.633,42200.0],["2010-06-29",8.4807,8.5079,8.225,8.2631,56800.0],["2010-06-30",8.2522,8.3066,7.9367,7.9911,56300.0],["2010-07-01",8.0237,8.04,7.5776,7.953,43100.0],["2010-07-02",8.0074,8.0074,7.768,7.8224,33000.0],["2010-07-06",7.9639,8.1379,7.817,7.8605,38900.0],["2010-07-07",7.9149,8.225,7.9149,8.1869,47900.0],["2010-07-08",8.2413,8.2903,7.9476,8.2576,54900.0],["2010-07-09",8.2685,8.4589,8.2413,8.3555,31700.0],["2010-07-12",8.3283,8.4099,8.2304,8.2794,29900.0],["2010-07-13",8.4154,8.7581,8.4154,8.7363,48200.0],["2010-07-14",8.6765,8.7146,8.3719,8.5296,39500.0],["2010-07-15",8.4807,8.5405,8.2141,8.3664,31400.0],["2010-07-16",8.2848,8.2848,7.8932,7.8932,61000.0],["2010-07-19",7.9149,7.9584,7.6973,7.8388,30400.0],["2010-07-20",7.7191,8.0019,7.7191,7.9911,35700.0],["2010-07-21",8.04,8.2413,7.7028,7.7408,78800.0],["2010-07-22",7.8768,8.2903,7.7844,8.2304,49200.0],["2010-07-23",8.1651,8.3338,8.0509,8.2359,51400.0],["2010-07-26",8.3066,8.5731,8.0563,8.5623,38500.0],["2010-07-27",8.6493,8.7091,8.1923,8.2576,63200.0],["2010-07-28",8.2631,8.2631,8.0618,8.0944,36000.0],["2010-07-29",8.1923,8.1923,7.9802,8.1216,31900.0],["2010-07-30",8.0346,8.1434,7.8279,8.002,46700.0],["2010-08-02",8.1162,8.1271,7.9095,8.04,46600.0],["2010-08-03",7.9856,8.1543,7.8279,8.0835,51800.0],["2010-08-04",8.1434,8.2032,7.9421,8.1923,56200.0],["2010-08-05",8.1216,8.2739,7.817,7.817,30800.0],["2010-08-06",7.7572,8.1379,7.6157,7.7952,60000.0],["2010-08-09",7.866,7.866,7.6212,7.7898,41000.0],["2010-08-10",7.6756,7.9095,7.632,7.6484,51400.0],["2010-08-11",7.4402,7.6648,7.221,7.3142,81700.0],["2010-08-12",7.1827,7.3909,7.1662,7.2868,34300.0],["2010-08-13",7.2375,7.3525,7.1169,7.1279,38500.0],["2010-08-16",7.0676,7.2594,7.0457,7.1936,22900.0],["2010-08-17",7.2594,7.3416,7.1827,7.2703,44600.0],["2010-08-18",7.2375,7.2977,7.1388,7.1991,59600.0],["2010-08-19",7.1498,7.2868,7.0402,7.0457,145500.0],["2010-08-20",7.0019,7.1662,7.0019,7.095,59400.0],["2010-08-23",7.1279,7.232,6.8813,6.8813,25100.0],["2010-08-24",6.7608,7.0238,6.7608,6.9087,29500.0],["2010-08-25",6.8759,7.1224,6.832,7.0731,34400.0],["2010-08-26",7.095,7.1717,7.0347,7.0347,23600.0],["2010-08-27",7.1553,7.2649,7.0019,7.2429,41400.0],["2010-08-30",7.1881,7.1936,6.9745,7.0402,38400.0],["2010-08-31",7.0512,7.2539,7.0019,7.0731,35000.0],["2010-09-01",7.2046,7.6703,7.0731,7.4128,56500.0],["2010-09-02",7.358,7.4402,7.1772,7.4128,32700.0],["2010-09-03",7.5059,7.5278,7.358,7.5114,34900.0],["2010-09-07",7.5004,7.5114,7.1553,7.1772,27400.0],["2010-09-08",7.1827,7.3963,7.1717,7.2046,33600.0],["2010-09-09",7.3251,7.358,7.106,7.1388,26100.0],["2010-09-10",7.1443,7.1991,7.0567,7.0731,42300.0],["2010-09-13",7.1279,7.2868,7.095,7.2375,79200.0],["2010-09-14",7.1991,7.1991,7.0128,7.0512,51700.0],["2010-09-15",7.0019,7.0073,6.8923,6.9471,26500.0],["2010-09-16",6.9087,6.9252,6.5964,6.6951,28300.0],["2010-09-17",6.7772,6.8485,6.5088,6.6622,133600.0],["2010-09-20",6.6896,6.7992,6.5581,6.7937,68000.0],["2010-09-21",6.7663,6.9416,6.6074,6.7005,120800.0],["2010-09-22",6.6512,6.8375,6.5745,6.6238,19800.0],["2010-09-23",6.5526,6.8375,6.5526,6.5855,31500.0],["2010-09-24",6.6951,6.8978,6.6841,6.8649,34000.0],["2010-09-27",6.8704,6.8704,6.7334,6.7553,8300.0],["2010-09-28",6.7663,6.8978,6.6567,6.8649,115800.0],["2010-09-29",6.8211,6.969,6.8211,6.9087,51600.0],["2010-09-30",6.9526,7.1936,6.9526,7.0676,102700.0],["2010-10-01",7.106,7.2155,7.0676,7.1443,42000.0],["2010-10-04",7.1443,7.1443,6.8594,6.8759,82800.0],["2010-10-05",6.9745,7.4347,6.8978,7.3799,57700.0],["2010-10-06",7.3744,7.6429,7.2703,7.4895,37400.0],["2010-10-07",7.5388,7.5826,7.2429,7.3416,25500.0],["2010-10-08",7.3799,7.5881,7.1334,7.5114,26000.0],["2010-10-11",7.484,7.621,7.3087,7.5059,12200.0],["2010-10-12",7.5059,7.5059,7.3087,7.3799,9500.0],["2010-10-13",7.3963,7.8018,7.1827,7.6758,32000.0],["2010-10-14",7.6429,7.7634,7.4566,7.736,23800.0],["2010-10-15",7.8566,7.873,7.5278,7.6429,54200.0],["2010-10-18",7.6867,7.9442,7.61,7.9442,32000.0],["2010-10-19",7.8292,8.0483,7.6374,7.7579,37300.0],["2010-10-20",7.8237,7.9278,7.5881,7.6319,91000.0],["2010-10-21",7.6922,7.7963,7.2758,7.4566,23200.0],["2010-10-22",7.5662,7.8511,7.4676,7.6538,60200.0],["2010-10-25",7.7415,7.7415,7.5991,7.6648,42100.0],["2010-10-26",7.5991,7.7251,7.5991,7.6648,139000.0],["2010-10-27",7.6155,7.6703,7.4292,7.495,104800.0],["2010-10-28",7.5826,7.5826,7.3251,7.3689,31400.0],["2010-10-29",7.232,7.4237,7.221,7.3744,29600.0],["2010-11-01",7.2375,7.3142,7.095,7.1662,77400.0],["2010-11-02",7.2539,7.4183,7.2101,7.3799,39600.0],["2010-11-03",7.413,7.7387,7.413,7.7276,33300.0],["2010-11-04",7.838,8.0478,7.689,7.7608,72100.0],["2010-11-05",7.7387,7.7387,7.5455,7.6504,23900.0],["2010-11-08",7.6007,7.7276,7.3799,7.7166,16800.0],["2010-11-09",7.6614,7.7332,7.6283,7.6724,37100.0],["2010-11-10",7.7056,7.8656,7.6283,7.7387,49800.0],["2010-11-11",7.6338,7.7276,7.6338,7.689,9600.0],["2010-11-12",7.5897,7.7884,7.5786,7.6449,23000.0],["2010-11-15",7.6725,7.7001,7.6117,7.6338,6400.0],["2010-11-16",7.5455,7.5565,7.3633,7.4682,16400.0],["2010-11-17",7.5621,7.6117,7.2033,7.2198,12800.0],["2010-11-18",7.3081,7.6393,7.3081,7.5234,36500.0],["2010-11-19",7.54,7.6338,7.3799,7.6062,26100.0],["2010-11-22",7.5841,7.6669,7.3744,7.5786,14600.0],["2010-11-23",7.4958,7.5952,7.4958,7.54,17400.0],["2010-11-24",7.6173,7.7497,7.4351,7.7276,50000.0],["2010-11-26",7.6449,7.7276,7.5731,7.5841,20800.0],["2010-11-29",7.5124,7.7276,7.5124,7.6945,27100.0],["2010-11-30",7.6173,7.7277,7.4296,7.6559,56900.0],["2010-12-01",7.7718,7.9429,7.5786,7.8049,113400.0],["2010-12-02",7.7773,7.9429,7.7,7.7221,83900.0],["2010-12-03",7.6504,7.7166,7.5676,7.6669,59700.0],["2010-12-06",7.678,7.7332,7.6283,7.7221,15200.0],["2010-12-07",7.7828,7.9319,7.6449,7.816,53200.0],["2010-12-08",7.8601,8.2631,7.8491,8.1913,19000.0],["2010-12-09",8.2851,8.4176,8.1803,8.379,31400.0],["2010-12-10",8.4176,8.677,8.3238,8.6274,22800.0],["2010-12-13",8.6329,8.6329,8.4176,8.4176,33500.0],["2010-12-14",8.4783,8.6881,8.3348,8.4728,56400.0],["2010-12-15",8.4342,8.5501,8.4342,8.4894,26000.0],["2010-12-16",8.4894,8.7267,8.4452,8.6826,38000.0],["2010-12-17",8.7212,8.7267,8.5391,8.5942,82100.0],["2010-12-20",8.4121,8.7819,8.4121,8.5004,52800.0],["2010-12-21",8.5446,8.6218,8.4342,8.5832,42300.0],["2010-12-22",8.5887,8.815,8.5722,8.7543,33300.0],["2010-12-23",8.7433,8.7543,8.6274,8.6605,15000.0],["2010-12-27",8.6384,8.6384,8.4231,8.517,40700.0],["2010-12-28",8.5446,8.5446,8.3514,8.4397,27100.0],["2010-12-29",8.3238,8.3238,7.9484,8.2079,53800.0],["2010-12-30",8.1747,8.3348,8.1416,8.2741,11600.0],["2010-12-31",8.2244,8.3624,8.1747,8.2465,13400.0],["2011-01-03",8.3293,8.6494,8.3293,8.517,58500.0],["2011-01-04",8.5335,8.5556,8.0975,8.3679,62800.0],["2011-01-05",8.3624,8.4342,8.2244,8.252,54000.0],["2011-01-06",8.2299,8.2299,7.9374,8.0478,25000.0],["2011-01-07",8.0864,8.0864,7.6283,7.8104,32400.0],["2011-01-10",7.7497,7.7497,7.5565,7.7001,41200.0],["2011-01-11",7.7387,7.9374,7.7332,7.9208,26000.0],["2011-01-12",7.9926,8.1306,7.954,8.0368,31200.0],["2011-01-13",8.0478,8.1747,7.8656,7.9319,41300.0],["2011-01-14",7.9429,8.2244,7.8877,8.1692,25200.0],["2011-01-18",8.114,8.2686,8.0257,8.1471,49400.0],["2011-01-19",8.1692,8.2355,7.7001,7.7001,59800.0],["2011-01-20",7.678,7.827,7.678,7.6945,39400.0],["2011-01-21",7.7497,8.0533,7.5621,7.5676,48800.0],["2011-01-24",7.5897,7.6614,7.4737,7.5069,64600.0],["2011-01-25",7.4682,7.7276,7.4185,7.7056,42400.0],["2011-01-26",7.7166,7.8712,7.6669,7.8325,34100.0],["2011-01-27",7.7276,7.7994,7.6173,7.7276,34500.0],["2011-01-28",7.7056,7.7332,7.2419,7.4351,74900.0],["2011-01-31",7.4682,7.6725,7.3302,7.4241,54400.0],["2011-02-01",7.4517,7.7111,7.3965,7.6393,25800.0],["2011-02-02",7.5952,7.7221,7.4185,7.4958,19700.0],["2011-02-03",7.4627,7.5234,7.3137,7.4406,16000.0],["2011-02-04",7.4241,7.4627,7.3026,7.4572,28100.0],["2011-02-07",7.4406,7.6559,7.4406,7.6228,16300.0],["2011-02-08",7.5897,7.6669,7.5179,7.5952,23500.0],["2011-02-09",7.5563,7.5563,7.3728,7.4395,25000.0],["2011-02-10",7.395,7.4951,7.2282,7.2393,56200.0],["2011-02-11",7.206,7.4673,7.1782,7.4506,41500.0],["2011-02-14",7.4228,7.6841,7.3672,7.5118,43400.0],["2011-02-15",7.5007,7.5729,7.306,7.3616,50900.0],["2011-02-16",7.3894,7.4228,7.306,7.3283,35300.0],["2011-02-17",7.3283,7.5062,7.2171,7.484,21400.0],["2011-02-18",7.5396,7.7509,7.3505,7.4061,53100.0],["2011-02-22",7.3005,7.3616,7.0225,7.1337,61300.0],["2011-02-23",7.2338,7.2393,7.0002,7.0225,47900.0],["2011-02-24",7.0558,7.0614,6.8779,7.0114,43500.0],["2011-02-25",7.028,7.028,6.9113,6.9613,90700.0],["2011-02-28",7.0169,7.028,6.7778,6.839,42100.0],["2011-03-01",6.8223,6.9224,6.7389,6.8223,42200.0],["2011-03-02",6.8056,6.889,6.8056,6.8668,60400.0],["2011-03-03",6.9224,7.0725,6.9224,7.0002,36000.0],["2011-03-04",6.9836,7.0002,6.8112,6.928,42400.0],["2011-03-07",6.9502,7.0892,6.8112,6.8724,23800.0],["2011-03-08",6.8946,7.2727,6.8946,7.1893,33100.0],["2011-03-09",7.1837,7.2894,7.1837,7.2115,8500.0],["2011-03-10",7.1059,7.1559,6.8112,6.8334,46400.0],["2011-03-11",6.8112,6.9002,6.8112,6.8168,28200.0],["2011-03-14",6.8112,6.8724,6.8112,6.8501,16500.0],["2011-03-15",6.7278,6.8612,6.7278,6.8001,18100.0],["2011-03-16",6.7834,6.9113,6.7834,6.839,33300.0],["2011-03-17",6.9947,7.0169,6.8668,6.9113,24600.0],["2011-03-18",6.9613,7.3005,6.9168,7.2894,98200.0],["2011-03-21",7.1948,7.4784,7.1948,7.4784,45800.0],["2011-03-22",7.484,7.7564,7.4728,7.7064,22100.0],["2011-03-23",7.7119,8.0233,7.5229,7.8231,98000.0],["2011-03-24",7.8565,7.9343,7.7842,7.8732,53900.0],["2011-03-25",7.9177,8.1289,7.8065,7.8065,58700.0],["2011-03-28",7.8621,7.9232,7.6953,7.6953,21000.0],["2011-03-29",7.7286,7.9677,7.6897,7.8954,54600.0],["2011-03-30",7.951,8.0289,7.8732,7.901,24200.0],["2011-03-31",7.8565,8.1067,7.8565,7.8843,44500.0],["2011-04-01",7.9677,8.2235,7.9566,8.1679,47300.0],["2011-04-04",8.2235,8.457,8.2179,8.268,65300.0],["2011-04-05",8.2235,8.3069,8.1178,8.1401,16100.0],["2011-04-06",8.0622,8.2457,8.0622,8.1178,35000.0],["2011-04-07",8.1178,8.1679,7.9121,7.9621,26100.0],["2011-04-08",8.0289,8.0845,7.5507,7.8954,20500.0],["2011-04-11",7.8787,8.04,7.7342,7.7953,13800.0],["2011-04-12",7.7787,7.9844,7.6452,7.7175,24400.0],["2011-04-13",7.8009,7.812,7.5007,7.5507,33000.0],["2011-04-14",7.4617,7.623,7.4117,7.6063,28400.0],["2011-04-15",7.5785,7.6341,7.534,7.6174,38400.0],["2011-04-18",7.5062,7.6174,7.4117,7.4895,30000.0],["2011-04-19",7.5118,7.6174,7.3728,7.395,37700.0],["2011-04-20",7.4951,7.6174,7.3616,7.5952,42200.0],["2011-04-21",7.6563,7.6563,7.5062,7.6452,18100.0],["2011-04-25",7.5896,7.9455,7.5896,7.8954,21400.0],["2011-04-26",7.9065,8.457,7.9065,8.3958,45400.0],["2011-04-27",8.3903,8.5738,8.2958,8.4292,15000.0],["2011-04-28",8.4292,8.457,8.3514,8.457,13000.0],["2011-04-29",8.4737,8.4737,8.179,8.2624,28000.0],["2011-05-02",8.2846,8.3069,8.0344,8.1234,38000.0],["2011-05-03",8.1067,8.229,8.0733,8.2068,22000.0],["2011-05-04",8.2068,8.3069,8.1289,8.2179,24700.0],["2011-05-05",8.179,8.3236,8.0733,8.229,51800.0],["2011-05-06",8.3236,8.3236,8.1234,8.1957,23000.0],["2011-05-09",8.1568,8.2568,8.0511,8.1957,16000.0],["2011-05-10",8.2346,8.2791,8.1512,8.2568,21100.0],["2011-05-11",8.2288,8.3128,8.0665,8.1225,33600.0],["2011-05-12",8.0833,8.3128,7.921,8.2456,20900.0],["2011-05-13",8.2792,8.2792,8.0105,8.0329,27000.0],["2011-05-16",7.9993,8.0609,7.9154,7.9601,26200.0],["2011-05-17",7.893,8.1225,7.7978,8.0049,34900.0],["2011-05-18",8.0441,8.1561,7.9825,8.0609,29300.0],["2011-05-19",8.1281,8.1281,7.9993,8.0273,10700.0],["2011-05-20",7.9713,8.0721,7.725,7.7306,24600.0],["2011-05-23",7.6019,7.8314,7.2156,7.5963,70300.0],["2011-05-24",7.2772,7.8706,7.2772,7.5571,65600.0],["2011-05-25",7.5291,7.7138,7.4675,7.6131,20300.0],["2011-05-26",7.5795,7.7194,7.4843,7.697,21300.0],["2011-05-27",7.7362,7.893,7.7194,7.753,19800.0],["2011-05-31",7.8202,8.1841,7.809,8.1393,108600.0],["2011-06-01",8.1169,8.3016,7.753,7.7586,103000.0],["2011-06-02",7.7586,7.809,7.5011,7.5067,15300.0],["2011-06-03",7.4004,7.6131,7.2268,7.2436,48000.0],["2011-06-06",7.2268,7.3556,7.1653,7.2828,31400.0],["2011-06-07",7.322,7.4731,7.322,7.3948,24200.0],["2011-06-08",7.3444,7.4787,7.2884,7.294,22900.0],["2011-06-09",7.3164,7.4731,7.294,7.35,17100.0],["2011-06-10",7.2884,7.4451,7.1653,7.3444,43100.0],["2011-06-13",7.3612,7.5179,7.2884,7.4731,27300.0],["2011-06-14",7.5459,7.7418,7.4004,7.6803,27200.0],["2011-06-15",7.5795,7.6523,7.5123,7.5459,27400.0],["2011-06-16",7.5403,8.0217,7.4843,7.9098,36600.0],["2011-06-17",7.9825,8.1505,7.9657,8.0665,64900.0],["2011-06-20",8.0273,8.268,7.9322,8.1785,32000.0],["2011-06-21",8.2232,8.296,7.9881,8.2288,37600.0],["2011-06-22",8.1897,8.2792,7.9993,8.0329,16100.0],["2011-06-23",7.9154,8.0217,7.7586,7.9322,20700.0],["2011-06-24",7.865,7.865,7.6243,7.7642,104700.0],["2011-06-27",7.7642,7.9825,7.7138,7.865,43300.0],["2011-06-28",7.893,7.9098,7.7362,7.8818,53000.0],["2011-06-29",7.9322,7.9322,7.7642,7.8034,30500.0],["2011-06-30",7.8314,7.9322,7.753,7.837,34000.0],["2011-07-01",7.8034,8.1057,7.6579,7.8986,61800.0],["2011-07-05",7.893,7.9378,7.7418,7.7922,44700.0],["2011-07-06",7.7754,7.9657,7.7082,7.9545,21100.0],["2011-07-07",8.0161,8.2288,7.9266,8.1449,38200.0],["2011-07-08",7.9881,8.0609,7.7978,7.865,28600.0],["2011-07-11",7.7698,7.8426,7.6467,7.6858,21600.0],["2011-07-12",7.6803,7.9098,7.6803,7.8146,13200.0],["2011-07-13",7.8538,8.0553,7.8482,8.0049,23600.0],["2011-07-14",8.0049,8.0217,7.753,7.753,54300.0],["2011-07-15",7.7642,7.8482,7.6915,7.8258,35400.0],["2011-07-18",7.809,7.837,7.7194,7.7586,11400.0],["2011-07-19",7.8146,8.0945,7.781,7.9713,37300.0],["2011-07-20",7.9993,8.0945,7.9769,8.0105,8300.0],["2011-07-21",8.0049,8.2848,7.9489,8.1729,42200.0],["2011-07-22",8.1729,8.1953,7.9713,7.9825,26900.0],["2011-07-25",7.893,7.9657,7.781,7.8314,25000.0],["2011-07-26",7.8146,7.8538,7.6467,7.7754,22800.0],["2011-07-27",7.753,7.753,7.3556,7.4395,54000.0],["2011-07-28",7.4395,7.5683,7.1149,7.2548,33000.0],["2011-07-29",7.1261,7.1261,6.8406,7.0477,39300.0],["2011-08-01",7.1597,7.1597,6.9357,7.0085,34400.0],["2011-08-02",6.9749,7.1317,6.8182,6.8238,32000.0],["2011-08-03",6.863,6.9749,6.7846,6.9525,29900.0],["2011-08-04",6.863,6.9413,6.6782,6.6838,52400.0],["2011-08-05",6.779,7.0029,6.4991,6.7398,30000.0],["2011-08-08",6.5383,6.8742,6.0569,6.0849,50100.0],["2011-08-09",6.2864,8.1729,5.3236,6.2472,81500.0],["2011-08-10",6.2077,6.4675,5.592,5.7162,71300.0],["2011-08-11",5.7388,6.2528,5.7388,6.1286,48600.0],["2011-08-12",6.1512,6.1851,5.9083,5.9309,39800.0],["2011-08-15",6.0269,6.298,5.9817,6.2754,27400.0],["2011-08-16",6.1851,6.3658,6.0269,6.1399,33500.0],["2011-08-17",6.2641,6.3263,6.0269,6.0777,13500.0],["2011-08-18",5.8575,6.0721,5.8292,5.8744,121500.0],["2011-08-19",5.7727,5.9987,5.7275,5.8179,40200.0],["2011-08-22",6.0495,6.0495,5.688,5.8518,24700.0],["2011-08-23",5.8631,6.5805,5.8123,6.5748,37900.0],["2011-08-24",6.5692,6.7443,6.4449,6.733,40600.0],["2011-08-25",6.829,6.9081,6.3489,6.5127,97300.0],["2011-08-26",6.4562,6.7499,6.298,6.5692,37800.0],["2011-08-29",6.6426,7.0606,6.6426,6.9872,30800.0],["2011-08-30",6.9363,6.9363,6.5918,6.7612,20400.0],["2011-08-31",6.8346,6.8516,6.6482,6.7104,34500.0],["2011-09-01",6.7499,6.9872,6.3941,6.4336,48400.0],["2011-09-02",6.2698,6.4449,5.9761,6.089,62300.0],["2011-09-06",5.8631,6.2133,5.8631,6.1399,38500.0],["2011-09-07",6.2472,6.6031,6.219,6.5466,45900.0],["2011-09-08",6.507,6.6426,6.1512,6.2924,46200.0],["2011-09-09",6.1851,6.3715,5.8631,5.9309,60500.0],["2011-09-12",5.8179,6.0552,5.8179,5.993,21100.0],["2011-09-13",6.0269,6.1286,5.9817,6.01,22300.0],["2011-09-14",6.0947,6.2698,6.0495,6.1625,32000.0],["2011-09-15",6.2416,6.4223,6.0495,6.3997,90100.0],["2011-09-16",6.4505,6.507,6.2472,6.3489,50200.0],["2011-09-19",6.1964,6.315,5.993,6.1568,49100.0],["2011-09-20",6.202,6.2246,6.0156,6.0269,25300.0],["2011-09-21",6.0495,6.0778,5.383,5.4112,64500.0],["2011-09-22",5.1966,5.4112,4.9142,5.3096,58200.0],["2011-09-23",5.3039,5.6202,5.2022,5.5016,53400.0],["2011-09-26",5.479,5.7219,5.4282,5.6711,26500.0],["2011-09-27",5.8236,6.0382,5.6541,5.8236,35900.0],["2011-09-28",5.8123,5.9196,5.6654,5.7388,52700.0],["2011-09-29",5.9196,6.0664,5.8236,6.0439,25000.0],["2011-09-30",5.9026,6.0665,5.7106,5.7614,48200.0],["2011-10-03",5.7219,5.7953,5.3265,5.3547,77200.0],["2011-10-04",5.2983,6.2641,5.2926,6.1399,79800.0],["2011-10-05",6.1116,6.2416,5.9309,6.1681,38500.0],["2011-10-06",6.1342,6.1342,5.6937,5.8575,59000.0],["2011-10-07",5.8801,5.8801,5.5863,5.6428,123900.0],["2011-10-10",5.7614,5.8518,5.6767,5.7614,76900.0],["2011-10-11",5.7162,6.0382,5.6993,6.0156,49100.0],["2011-10-12",6.0552,6.5579,6.0156,6.4731,46900.0],["2011-10-13",6.3997,6.4336,6.2585,6.3941,39500.0],["2011-10-14",6.3715,6.6087,6.2924,6.5748,50800.0],["2011-10-17",6.4675,6.5183,6.1455,6.1851,60200.0],["2011-10-18",6.2529,6.7273,6.2529,6.5918,45300.0],["2011-10-19",6.5579,6.6426,6.3997,6.4223,68400.0],["2011-10-20",6.4562,6.5183,6.2585,6.4505,19600.0],["2011-10-21",6.5918,6.6652,6.507,6.6369,38300.0],["2011-10-24",6.6144,6.9024,6.5409,6.8911,32200.0],["2011-10-25",6.829,6.829,6.2472,6.3376,53900.0],["2011-10-26",6.5805,6.5805,6.1512,6.2303,57800.0],["2011-10-27",6.62,7.343,6.4449,7.2018,108500.0],["2011-10-28",6.9759,7.2696,6.8572,6.8968,64400.0],["2011-10-31",6.7499,6.9702,6.5522,6.7838,55200.0],["2011-11-01",6.4449,6.7386,6.3263,6.3941,91500.0],["2011-11-02",6.5522,6.8008,6.4844,6.7782,48400.0],["2011-11-03",6.8685,7.0945,6.5692,7.0436,55800.0],["2011-11-04",6.9533,6.9928,6.8459,6.8968,35500.0],["2011-11-07",6.9137,7.0154,6.6821,6.9533,165300.0],["2011-11-08",7.0444,7.369,6.9077,7.3177,76400.0],["2011-11-09",7.0672,7.1355,6.7596,6.7938,71600.0],["2011-11-10",6.9533,6.9931,6.8052,6.8508,27100.0],["2011-11-11",6.9362,7.1981,6.8963,7.1867,35100.0],["2011-11-14",7.3006,7.3006,6.8565,6.9533,39000.0],["2011-11-15",6.9419,7.1355,6.7995,7.1184,45400.0],["2011-11-16",6.9988,7.2494,6.9248,6.9419,36000.0],["2011-11-17",6.9419,7.1469,6.7995,6.8508,35300.0],["2011-11-18",6.8621,7.1469,6.8166,7.0899,25800.0],["2011-11-21",6.9248,7.033,6.8906,6.9191,37700.0],["2011-11-22",6.8963,6.9988,6.7881,6.8337,20600.0],["2011-11-23",6.7767,6.8394,6.566,6.5888,42900.0],["2011-11-25",6.5774,6.8337,6.5603,6.5603,20400.0],["2011-11-28",6.8166,6.9476,6.6799,6.8849,51800.0],["2011-11-29",6.8735,6.8735,6.7312,6.771,16200.0],["2011-11-30",7.0615,7.0615,6.7483,7.0615,124600.0],["2011-12-01",7.0045,7.1754,6.8792,7.0102,55600.0],["2011-12-02",7.1298,7.1412,7.0159,7.0558,134300.0],["2011-12-05",6.9362,7.1355,6.9248,7.1184,70300.0],["2011-12-06",7.1184,7.1184,7.0045,7.0785,40900.0],["2011-12-07",7.0273,7.0672,6.9703,7.0102,69600.0],["2011-12-08",6.9362,7.0615,6.7084,6.7084,44400.0],["2011-12-09",6.7596,7.1526,6.7596,7.0672,66500.0],["2011-12-12",6.9248,7.1924,6.8849,7.0501,28200.0],["2011-12-13",7.107,7.1127,6.7881,6.8508,48900.0],["2011-12-14",6.7539,6.9988,6.7539,6.9248,107900.0],["2011-12-15",7.0387,7.0728,6.8735,7.0615,77100.0],["2011-12-16",7.107,7.1412,6.9703,6.9817,134900.0],["2011-12-19",7.0615,7.1811,6.8508,6.8735,85800.0],["2011-12-20",7.0672,7.2209,7.0615,7.1526,71000.0],["2011-12-21",7.1127,7.3633,7.0672,7.3405,25000.0],["2011-12-22",7.3462,7.5455,7.3462,7.4145,59300.0],["2011-12-23",7.4658,7.4658,7.312,7.3405,15400.0],["2011-12-27",7.3348,7.3974,7.2209,7.2551,51700.0],["2011-12-28",7.2665,7.3576,7.0672,7.0785,24500.0],["2011-12-29",7.1355,7.2095,7.1127,7.1754,28400.0],["2011-12-30",7.1754,7.1867,7.0785,7.107,24900.0],["2012-01-03",7.3177,7.3177,7.181,7.2038,47500.0],["2012-01-04",7.1241,7.2152,7.0615,7.0615,32800.0],["2012-01-05",6.9931,7.1298,6.9134,7.0501,25500.0],["2012-01-06",7.0444,7.0444,6.8906,6.9476,53700.0],["2012-01-09",7.0045,7.0159,6.8621,6.9931,74600.0],["2012-01-10",7.0615,7.3063,7.0159,7.1754,83700.0],["2012-01-11",7.1184,7.2266,7.0615,7.1754,52000.0],["2012-01-12",7.2266,7.238,7.1013,7.2323,33200.0],["2012-01-13",7.1127,7.1754,7.0501,7.1583,32000.0],["2012-01-17",7.2095,7.3747,7.1754,7.3234,75600.0],["2012-01-18",7.3234,7.443,7.2323,7.4316,22500.0],["2012-01-19",7.4373,7.4601,7.3576,7.4202,19900.0],["2012-01-20",7.3918,7.6423,7.3918,7.6082,13300.0],["2012-01-23",7.6138,7.7334,7.5284,7.6082,11100.0],["2012-01-24",7.4544,7.7334,7.4259,7.6651,66100.0],["2012-01-25",7.648,7.7448,7.6195,7.6366,25600.0],["2012-01-26",7.3234,7.5797,7.1013,7.3405,58900.0],["2012-01-27",7.3234,7.4601,7.2608,7.3291,39100.0],["2012-01-30",7.2608,7.3291,7.2209,7.2722,40300.0],["2012-01-31",7.2893,7.3291,7.2152,7.2665,45500.0],["2012-02-01",7.2949,7.4088,7.238,7.369,64200.0],["2012-02-02",7.3063,7.4031,7.2779,7.3405,72800.0],["2012-02-03",7.4031,7.5854,7.3804,7.4886,66800.0],["2012-02-06",7.4202,7.4544,7.3519,7.3633,40100.0],["2012-02-07",7.3519,7.4088,7.3519,7.3804,18600.0],["2012-02-08",7.4148,7.4607,7.2541,7.432,27400.0],["2012-02-09",7.432,7.4435,7.3172,7.3517,11300.0],["2012-02-10",7.2369,7.2828,7.1565,7.1795,16100.0],["2012-02-13",7.2656,7.3345,7.1508,7.1967,37000.0],["2012-02-14",7.1508,7.2025,6.9786,7.0934,43700.0],["2012-02-15",7.1565,7.2139,6.8983,6.9098,31100.0],["2012-02-16",7.0073,7.3172,6.9327,7.2541,31600.0],["2012-02-17",7.2943,7.4263,7.2312,7.3402,17600.0],["2012-02-21",7.3402,7.3746,7.2311,7.2484,25900.0],["2012-02-22",7.2254,7.3058,6.9327,6.9327,35900.0],["2012-02-23",6.9672,7.2656,6.9098,7.2541,32500.0],["2012-02-24",7.2713,7.3459,7.1049,7.1221,29900.0],["2012-02-27",7.059,7.2139,7.0016,7.168,26200.0],["2012-02-28",7.1738,7.1967,7.1164,7.1279,40800.0],["2012-02-29",7.1623,7.191,7.0934,7.1164,51700.0],["2012-03-01",7.1508,7.3172,7.0877,7.1393,43200.0],["2012-03-02",7.168,7.168,6.7032,6.8065,129700.0],["2012-03-05",6.772,7.2139,6.772,7.1623,50600.0],["2012-03-06",7.0992,7.1451,6.9212,7.0819,65900.0],["2012-03-07",7.1336,7.3058,7.0762,7.2312,23800.0],["2012-03-08",7.2598,7.3459,7.1852,7.3172,33200.0],["2012-03-09",7.3115,7.4607,7.2484,7.3689,68700.0],["2012-03-12",7.3976,7.4033,7.3058,7.3804,13400.0],["2012-03-13",7.4263,7.4665,7.3459,7.4665,76700.0],["2012-03-14",7.3689,7.5181,7.3631,7.4435,27100.0],["2012-03-15",7.4722,7.6042,7.4033,7.5812,36000.0],["2012-03-16",7.587,7.9141,7.2025,7.6673,85000.0],["2012-03-19",7.6731,8.0059,7.5927,7.8624,38100.0],["2012-03-20",7.7706,7.96,7.6788,7.7534,47300.0],["2012-03-21",7.8051,7.8452,7.6099,7.6558,28200.0],["2012-03-22",7.5927,7.5984,7.4894,7.5411,18000.0],["2012-03-23",7.5984,7.7649,7.5181,7.7419,44300.0],["2012-03-26",7.8739,8.0174,7.6271,7.9485,31500.0],["2012-03-27",7.9657,8.0174,7.828,7.828,17800.0],["2012-03-28",7.8797,7.9944,7.7936,7.8969,37200.0],["2012-03-29",7.8051,7.9313,7.7018,7.8624,18900.0],["2012-03-30",7.9543,7.9543,7.6673,7.6673,74600.0],["2012-04-02",7.6386,8.0576,7.6386,8.0576,49500.0],["2012-04-03",8.0002,8.0346,7.8337,7.9313,51800.0],["2012-04-04",7.7993,7.9026,7.7534,7.8395,21800.0],["2012-04-05",7.8395,8.0633,7.8223,8.0404,69300.0],["2012-04-09",7.8911,7.9428,7.6788,7.7017,46000.0],["2012-04-10",7.7018,7.8051,7.3804,7.4951,77800.0],["2012-04-11",7.6099,7.7304,7.5066,7.7132,24100.0],["2012-04-12",7.6903,7.8108,7.6329,7.7132,26800.0],["2012-04-13",7.6501,7.6501,7.2943,7.4091,38300.0],["2012-04-16",7.4205,7.6616,7.3746,7.5927,14900.0],["2012-04-17",7.6903,7.9485,7.6616,7.7649,21800.0],["2012-04-18",7.696,7.696,7.4091,7.4091,15500.0],["2012-04-19",7.4378,7.5353,7.2771,7.3804,28000.0],["2012-04-20",7.5296,7.6042,7.4033,7.5296,34900.0],["2012-04-23",7.3632,7.6616,7.3632,7.5985,35300.0],["2012-04-24",7.6157,7.8624,7.6157,7.8395,29700.0],["2012-04-25",7.9371,8.0174,7.8337,7.9428,28000.0],["2012-04-26",7.8969,8.0117,7.851,7.9543,12800.0],["2012-04-27",7.9543,8.0346,7.851,8.0002,40600.0],["2012-04-30",7.9657,7.9715,7.6157,7.6845,34000.0],["2012-05-01",7.719,7.9141,7.6271,7.6501,38000.0],["2012-05-02",7.5698,7.7018,7.5124,7.6673,39000.0],["2012-05-03",7.6329,7.719,7.5755,7.6501,30000.0],["2012-05-04",7.6042,7.6845,7.4091,7.5124,38600.0],["2012-05-07",7.4607,7.6444,7.4607,7.5066,46000.0],["2012-05-08",7.4607,7.6157,7.4263,7.5698,81500.0],["2012-05-09",7.4887,7.535,7.3383,7.454,30600.0],["2012-05-10",7.5061,7.5871,7.3556,7.454,25000.0],["2012-05-11",7.344,7.4309,7.2515,7.292,30800.0],["2012-05-14",7.1762,7.3556,7.1762,7.263,38900.0],["2012-05-15",7.2341,7.4424,7.2341,7.3441,30000.0],["2012-05-16",7.3961,7.5177,7.344,7.3788,25700.0],["2012-05-17",7.3672,7.4309,7.2167,7.2167,57000.0],["2012-05-18",7.182,7.2862,7.0836,7.1183,62300.0],["2012-05-21",7.1241,7.3383,7.1183,7.3151,46900.0],["2012-05-22",7.2862,7.4019,7.0605,7.1704,21000.0],["2012-05-23",7.101,7.3325,7.0142,7.2978,25000.0],["2012-05-24",7.3035,7.3383,7.101,7.3325,27400.0],["2012-05-25",7.3556,7.4887,7.263,7.2862,24800.0],["2012-05-29",7.3556,7.4598,7.1299,7.3267,23200.0],["2012-05-30",7.2572,7.3035,7.1299,7.1531,21400.0],["2012-05-31",7.1473,7.2515,7.0142,7.1704,39900.0],["2012-06-01",6.9679,7.0663,6.7885,6.8579,24500.0],["2012-06-04",6.9158,6.9852,6.748,6.9389,25100.0],["2012-06-05",6.8579,7.1068,6.8579,7.0026,29300.0],["2012-06-06",7.0431,7.2225,7.0315,7.182,35900.0],["2012-06-07",7.2457,7.3325,7.1415,7.1878,36300.0],["2012-06-08",7.1646,7.3672,7.0778,7.3267,20200.0],["2012-06-11",7.3903,7.4887,7.1589,7.1936,42400.0],["2012-06-12",7.2688,7.4193,7.1762,7.4193,21600.0],["2012-06-13",7.4251,7.5408,7.1415,7.2457,54600.0],["2012-06-14",7.2804,7.4945,7.2804,7.4598,64600.0],["2012-06-15",7.4424,7.5929,7.373,7.5061,90400.0],["2012-06-18",7.454,7.5119,7.3151,7.4309,49800.0],["2012-06-19",7.7665,7.8128,7.645,7.6624,59800.0],["2012-06-20",7.6681,7.8012,7.4829,7.7607,59000.0],["2012-06-21",7.726,7.807,7.5408,7.6161,40000.0],["2012-06-22",7.6681,7.7839,7.6392,7.7665,79700.0],["2012-06-25",7.6045,7.7897,7.535,7.7492,75800.0],["2012-06-26",7.7839,7.9633,7.7144,7.8938,29700.0],["2012-06-27",7.8765,8.299,7.8765,8.1311,66600.0],["2012-06-28",8.0675,8.3221,7.9575,8.1716,65000.0],["2012-06-29",8.3915,8.571,8.2758,8.351,105000.0],["2012-07-02",8.3452,8.5304,8.2237,8.5189,107800.0],["2012-07-03",8.5362,8.623,8.4784,8.571,25000.0],["2012-07-05",8.5189,8.5536,8.4263,8.4899,68800.0],["2012-07-06",8.3742,8.571,8.3742,8.5073,28700.0],["2012-07-09",8.4552,8.5073,8.3337,8.3858,30100.0],["2012-07-10",8.4378,8.5594,8.1369,8.5189,27700.0],["2012-07-11",8.5304,8.6751,8.4494,8.6115,37100.0],["2012-07-12",8.5536,8.652,8.4552,8.6115,105800.0],["2012-07-13",8.6288,9.005,8.6288,8.8198,40000.0],["2012-07-16",8.7677,8.8487,8.6404,8.6693,8300.0],["2012-07-17",8.733,9.115,8.6809,9.0802,219800.0],["2012-07-18",9.0108,9.1092,8.8545,8.8893,55400.0],["2012-07-19",8.895,8.895,8.6925,8.7214,16000.0],["2012-07-20",8.6578,8.7214,8.571,8.6057,26500.0],["2012-07-23",8.4205,8.6983,8.3684,8.4494,39300.0],["2012-07-24",8.5131,8.5131,8.3626,8.38,31100.0],["2012-07-25",8.461,8.4784,8.3337,8.3452,19300.0],["2012-07-26",8.4841,8.4841,8.2006,8.2179,18700.0],["2012-07-27",8.27,8.6693,8.0732,8.5131,69000.0],["2012-07-30",8.5767,8.7388,8.2642,8.4031,32400.0],["2012-07-31",8.3915,8.5131,8.2584,8.3858,44800.0],["2012-08-01",8.461,8.461,8.0154,8.0501,50500.0],["2012-08-02",7.9575,8.1022,7.9575,8.079,55200.0],["2012-08-03",8.2353,8.6693,8.2353,8.4031,40600.0],["2012-08-06",8.3858,8.5131,8.3858,8.4147,20200.0],["2012-08-07",8.4668,8.571,8.3684,8.38,25000.0],["2012-08-08",8.3508,8.5433,8.275,8.5024,23400.0],["2012-08-09",8.5258,8.6424,8.3508,8.3741,19100.0],["2012-08-10",8.3683,8.3741,8.2692,8.2867,14200.0],["2012-08-13",8.2867,8.31,7.9718,8.2925,21000.0],["2012-08-14",8.3275,8.4033,8.205,8.3275,22800.0],["2012-08-15",8.2633,8.4908,8.2633,8.3858,21400.0],["2012-08-16",8.3683,8.5374,8.1409,8.4325,21200.0],["2012-08-17",8.3916,8.8932,8.3916,8.8115,43100.0],["2012-08-20",8.7532,8.8931,8.5491,8.829,43500.0],["2012-08-21",8.829,9.0098,8.6249,8.7649,44100.0],["2012-08-22",8.7124,8.7124,8.4791,8.5433,31000.0],["2012-08-23",8.5549,8.7532,8.38,8.5316,16400.0],["2012-08-24",8.5374,8.7998,8.5374,8.6482,15500.0],["2012-08-27",8.7124,8.864,8.5316,8.689,15700.0],["2012-08-28",8.6599,8.829,8.5549,8.7649,23100.0],["2012-08-29",8.794,9.0389,8.759,8.9631,66200.0],["2012-08-30",8.9106,8.9631,8.7007,8.7532,12200.0],["2012-08-31",8.8582,8.8873,8.5608,8.6657,144100.0],["2012-09-04",8.6307,8.8057,8.5724,8.7882,19900.0],["2012-09-05",8.8115,8.829,8.5957,8.759,39900.0],["2012-09-06",8.794,9.0389,8.3858,8.9865,70300.0],["2012-09-07",9.0331,9.0331,8.7182,8.7998,38000.0],["2012-09-10",8.8115,8.8173,8.5491,8.7765,30500.0],["2012-09-11",8.7532,8.899,8.6657,8.7998,17900.0],["2012-09-12",8.794,8.9106,8.6832,8.759,22200.0],["2012-09-13",8.6657,9.0331,8.6424,9.0098,55500.0],["2012-09-14",9.0331,9.3072,8.9223,9.1614,70500.0],["2012-09-17",9.1964,9.2547,9.0389,9.2372,24900.0],["2012-09-18",9.1614,9.2372,9.0273,9.0798,35600.0],["2012-09-19",9.1264,9.1556,9.0214,9.0564,25200.0],["2012-09-20",8.969,9.0448,8.864,9.0039,11100.0],["2012-09-21",9.1672,9.3189,9.1672,9.2197,60400.0],["2012-09-24",9.2139,9.5055,9.1031,9.2081,29200.0],["2012-09-25",9.2489,9.4588,8.9865,9.1089,37700.0],["2012-09-26",9.1672,9.3014,8.9223,9.0739,73700.0],["2012-09-27",9.1497,9.1497,8.9223,8.9398,24600.0],["2012-09-28",8.8873,8.9923,8.7007,8.899,45300.0],["2012-10-01",8.9865,9.1964,8.934,8.969,41000.0],["2012-10-02",9.004,9.0389,8.9631,9.0389,16800.0],["2012-10-03",9.0448,9.1439,8.8932,8.8932,59600.0],["2012-10-04",8.9223,9.0623,8.8523,9.0389,24700.0],["2012-10-05",9.0506,9.1556,9.0214,9.0564,24400.0],["2012-10-08",8.9865,8.9923,8.9281,8.9865,6900.0],["2012-10-09",8.9515,8.9573,8.8232,8.9223,14500.0],["2012-10-10",8.9106,9.1847,8.864,8.9748,14400.0],["2012-10-11",9.0798,9.0798,8.7824,8.8348,17700.0],["2012-10-12",8.8115,8.8115,8.5782,8.6541,14000.0],["2012-10-15",8.7357,8.8523,8.5841,8.7649,20400.0],["2012-10-16",8.8523,8.9048,8.7124,8.7357,21200.0],["2012-10-17",8.7823,8.8582,8.7299,8.8582,8800.0],["2012-10-18",8.8348,8.9106,8.7357,8.7357,45700.0],["2012-10-19",8.7474,8.7765,8.689,8.7299,44200.0],["2012-10-22",8.7357,8.7882,8.7065,8.7474,34300.0],["2012-10-23",8.7182,8.9748,8.689,8.7474,52100.0],["2012-10-24",8.7765,8.9106,8.6949,8.7415,27900.0],["2012-10-25",8.7998,8.8582,8.7474,8.829,8100.0],["2012-10-26",8.8348,9.004,8.7007,8.7299,20300.0],["2012-10-31",8.7649,8.7882,8.5724,8.7357,35800.0],["2012-11-01",8.8523,9.0331,8.724,9.0331,92600.0],["2012-11-02",9.0331,9.1614,8.7474,8.8815,125600.0],["2012-11-05",8.9106,9.1147,8.7823,8.8873,21000.0],["2012-11-06",8.9281,9.0389,8.9165,8.9398,39200.0],["2012-11-07",8.8693,8.8928,8.6814,8.746,108400.0],["2012-11-08",8.7577,8.7812,8.6696,8.6931,61000.0],["2012-11-09",8.6637,8.7166,8.6344,8.6344,33700.0],["2012-11-12",8.6931,8.7871,8.6696,8.7342,21100.0],["2012-11-13",8.5874,8.8399,8.4405,8.6461,29700.0],["2012-11-14",8.6814,8.8458,8.3172,8.3701,29600.0],["2012-11-15",7.7592,8.5345,7.6828,8.4993,44100.0],["2012-11-16",8.4582,8.558,8.3818,8.511,30400.0],["2012-11-19",8.5933,8.975,8.5756,8.8869,69000.0],["2012-11-20",8.84,9.1043,8.7166,8.8458,27200.0],["2012-11-21",8.9104,9.069,8.8047,8.8928,17000.0],["2012-11-23",8.9398,9.0455,8.9104,9.0455,15500.0],["2012-11-26",9.0338,9.0338,8.84,8.9809,20800.0],["2012-11-27",8.9985,9.022,8.8399,8.9222,34500.0],["2012-11-28",8.7812,8.9868,8.7812,8.9809,15300.0],["2012-11-29",9.0162,9.1043,8.9046,9.0455,35200.0],["2012-11-30",9.0749,9.0749,8.8576,9.0455,57800.0],["2012-12-03",9.0866,9.1101,8.975,9.0455,24900.0],["2012-12-04",9.0808,9.1219,8.9104,8.9633,15200.0],["2012-12-05",9.0279,9.2041,8.9868,9.022,20800.0],["2012-12-06",9.1043,9.1454,8.975,9.022,19300.0],["2012-12-07",9.0925,9.0925,8.7871,8.8752,21700.0],["2012-12-10",8.9163,9.0103,8.7342,8.9222,43600.0],["2012-12-11",9.0103,9.1278,8.8987,9.0984,40400.0],["2012-12-12",9.0808,9.116,8.84,8.9163,33800.0],["2012-12-13",8.9457,8.9927,8.8047,8.8693,19900.0],["2012-12-14",8.8165,9.0044,8.8165,8.8458,32700.0],["2012-12-17",9.0455,9.2452,9.0338,9.21,27100.0],["2012-12-18",9.2041,9.2629,9.0514,9.2217,50200.0],["2012-12-19",9.21,9.3392,9.1043,9.1982,33700.0],["2012-12-20",9.1982,9.533,9.1982,9.5272,32600.0],["2012-12-21",9.4743,9.5448,9.3392,9.5037,114600.0],["2012-12-24",9.4919,9.5389,9.304,9.3157,5900.0],["2012-12-26",9.398,9.398,9.1101,9.2276,13500.0],["2012-12-27",9.257,9.3451,9.0984,9.1571,30900.0],["2012-12-28",9.1395,9.3921,9.116,9.1748,39000.0],["2012-12-31",9.1571,9.5037,9.1043,9.3803,28000.0],["2013-01-02",9.5448,9.5448,9.3275,9.5272,106800.0],["2013-01-03",9.5448,9.5565,9.3568,9.5565,31700.0],["2013-01-04",9.5565,9.6035,9.4743,9.5565,22900.0],["2013-01-07",9.4684,9.5213,9.2629,9.3686,26900.0],["2013-01-08",9.3216,9.3333,9.2335,9.3098,28300.0],["2013-01-09",9.3627,9.4332,9.2629,9.4332,25100.0],["2013-01-10",9.4449,9.4449,9.2394,9.4214,23100.0],["2013-01-11",9.4391,9.4391,9.163,9.21,19400.0],["2013-01-14",9.2394,9.2864,9.1336,9.2687,20700.0],["2013-01-15",9.1865,9.3803,9.1865,9.3333,24500.0],["2013-01-16",9.2805,9.3216,9.2041,9.2041,7100.0],["2013-01-17",9.2687,9.5096,8.8752,9.4508,23600.0],["2013-01-18",9.4156,9.4861,9.3098,9.398,41000.0],["2013-01-22",9.398,9.5389,9.3098,9.4684,19100.0],["2013-01-23",9.4273,9.5448,9.3098,9.3568,13000.0],["2013-01-24",9.3803,9.3803,9.1043,9.3216,43800.0],["2013-01-25",9.3568,9.3862,9.1454,9.2511,23600.0],["2013-01-28",9.2452,9.3862,9.1043,9.2805,28000.0],["2013-01-29",9.2452,9.5389,9.2335,9.4332,34900.0],["2013-01-30",9.3921,9.3921,9.1806,9.1982,43900.0],["2013-01-31",9.2041,9.3745,9.1748,9.3686,24200.0],["2013-02-01",9.4391,9.5448,9.3803,9.4802,40900.0],["2013-02-04",9.4508,9.4508,9.2511,9.2687,20100.0],["2013-02-05",9.4449,9.4861,9.2922,9.4038,18900.0],["2013-02-06",9.3742,9.4038,9.1967,9.2973,37400.0],["2013-02-07",9.2144,9.2973,9.1198,9.2085,20500.0],["2013-02-08",9.1967,9.4748,9.1967,9.3683,27700.0],["2013-02-11",9.3742,9.4571,9.2085,9.3032,11600.0],["2013-02-12",9.3446,9.3446,9.1434,9.1671,39700.0],["2013-02-13",9.2026,9.2204,8.9481,9.0428,43300.0],["2013-02-14",8.9955,9.2322,8.9955,9.1198,61000.0],["2013-02-15",9.1908,9.2559,9.0961,9.1316,36500.0],["2013-02-19",9.1789,9.3742,9.1789,9.2914,14100.0],["2013-02-20",9.2795,9.3151,9.1612,9.1612,28200.0],["2013-02-21",9.1316,9.3032,9.1316,9.1789,25100.0],["2013-02-22",9.2381,9.321,9.1908,9.2914,25000.0],["2013-02-25",9.321,9.321,8.9955,8.9955,36800.0],["2013-02-26",9.031,9.1493,9.0192,9.0547,13900.0],["2013-02-27",9.0665,9.3032,9.0665,9.1553,17900.0],["2013-02-28",9.2085,9.3032,9.1375,9.244,31000.0],["2013-03-01",9.1257,9.2855,9.102,9.1671,55300.0],["2013-03-04",9.1138,9.1671,9.0132,9.0428,70200.0],["2013-03-05",9.1198,9.3151,9.0014,9.2795,47400.0],["2013-03-06",9.2914,9.463,9.0783,9.3151,43100.0],["2013-03-07",9.3446,9.3446,9.1316,9.2914,35000.0],["2013-03-08",9.2914,9.2914,9.1316,9.1908,29600.0],["2013-03-11",9.1434,9.2855,9.1434,9.25,21800.0],["2013-03-12",9.2026,9.3151,9.0487,9.2855,29400.0],["2013-03-13",9.2322,9.3328,9.2322,9.2973,93200.0],["2013-03-14",9.2855,9.392,9.2322,9.392,27600.0],["2013-03-15",9.3269,9.6169,9.2618,9.3506,143700.0],["2013-03-18",9.2677,9.3506,9.2322,9.321,41700.0],["2013-03-19",9.3742,9.3742,9.25,9.2914,23000.0],["2013-03-20",9.1967,9.3328,9.1967,9.321,63300.0],["2013-03-21",9.2795,9.4038,9.244,9.2618,139400.0],["2013-03-22",9.2736,9.4689,9.2618,9.4512,22000.0],["2013-03-25",9.5932,9.611,9.392,9.4689,32200.0],["2013-03-26",9.5518,9.5755,9.4275,9.4689,107800.0],["2013-03-27",9.392,9.4689,9.3387,9.4157,40700.0],["2013-03-28",9.4571,9.4748,9.3624,9.3802,61100.0],["2013-04-01",9.3565,9.3565,9.0843,9.173,60500.0],["2013-04-02",9.2381,9.2855,9.1079,9.1849,78500.0],["2013-04-03",9.2085,9.2559,9.0961,9.1434,81800.0],["2013-04-04",9.1612,9.2085,9.0487,9.1849,31500.0],["2013-04-05",9.0251,9.1493,8.9659,9.0961,53300.0],["2013-04-08",9.1553,9.173,9.0843,9.1553,34100.0],["2013-04-09",9.0843,9.1257,9.0547,9.0547,24400.0],["2013-04-10",9.1138,9.2973,9.0843,9.2144,36000.0],["2013-04-11",9.1316,9.1671,9.0843,9.1493,18000.0],["2013-04-12",9.1198,9.1849,9.0843,9.173,26000.0],["2013-04-15",9.1138,9.1138,8.9126,8.9245,54800.0],["2013-04-16",9.0014,9.0369,8.9363,8.96,34000.0],["2013-04-17",8.9363,8.9955,8.6522,8.8653,63500.0],["2013-04-18",8.8712,8.9659,8.8239,8.8357,46100.0],["2013-04-19",8.8357,9.0724,8.812,8.9896,29200.0],["2013-04-22",8.9955,9.0547,8.7351,8.9363,26200.0],["2013-04-23",9.0132,9.2085,8.9363,9.0842,53200.0],["2013-04-24",9.1198,9.2855,9.1198,9.2855,6300.0],["2013-04-25",9.2855,9.4867,9.2204,9.2559,36500.0],["2013-04-26",9.2618,9.2618,9.0428,9.1375,33600.0],["2013-04-29",9.1434,9.244,9.0428,9.2085,11700.0],["2013-04-30",9.2381,9.2973,9.0783,9.1789,37800.0],["2013-05-01",9.1138,9.1138,8.7765,8.8594,71700.0],["2013-05-02",8.9185,9.0902,8.8949,8.9245,20100.0],["2013-05-03",9.0369,9.0902,8.7351,8.7706,114000.0],["2013-05-06",8.7469,8.9836,8.7469,8.9777,26300.0],["2013-05-07",8.9718,9.0842,8.8771,9.0606,51300.0],["2013-05-08",9.0606,9.0843,8.9896,9.031,48700.0],["2013-05-09",9.0428,9.0842,8.9422,9.0132,63300.0],["2013-05-10",9.0547,9.0842,8.8949,9.0842,18400.0],["2013-05-13",9.0428,9.0843,8.96,8.9718,77000.0],["2013-05-14",9.0132,9.0487,8.954,9.0191,60100.0],["2013-05-15",8.9893,9.1563,8.9893,9.1563,49000.0],["2013-05-16",9.0848,9.1504,9.0609,9.1146,18300.0],["2013-05-17",9.1444,9.1563,9.0669,9.1325,40100.0],["2013-05-20",9.1027,9.4427,9.1027,9.383,75300.0],["2013-05-21",9.3651,9.4248,9.3234,9.3413,9500.0],["2013-05-22",9.3353,9.4725,9.1265,9.1683,23400.0],["2013-05-23",9.1086,9.1683,8.9893,9.0549,38900.0],["2013-05-24",9.0251,9.3174,8.9834,9.0907,29800.0],["2013-05-28",9.1563,9.3592,9.1563,9.2279,26100.0],["2013-05-29",9.1385,9.2279,9.1086,9.1265,20700.0],["2013-05-30",9.1802,9.21,9.1086,9.1265,25500.0],["2013-05-31",9.0967,9.1742,8.9595,9.0848,56900.0],["2013-06-03",9.0848,9.3055,9.037,9.2518,70000.0],["2013-06-04",9.2399,9.2399,9.0132,9.0788,25600.0],["2013-06-05",9.0669,9.1444,8.9595,8.9774,22700.0],["2013-06-06",8.9595,9.0072,8.9237,8.9774,29000.0],["2013-06-07",9.0609,9.1683,8.9535,9.0549,17700.0],["2013-06-10",9.0669,9.1563,9.0311,9.1265,7800.0],["2013-06-11",9.0669,9.1981,8.9774,9.0251,23400.0],["2013-06-12",9.0669,9.1563,9.037,9.0728,28000.0],["2013-06-13",9.0669,9.1802,8.9476,9.1623,25800.0],["2013-06-14",9.1683,9.1683,9.037,9.049,24100.0],["2013-06-17",9.1504,9.2041,9.0669,9.1623,16000.0],["2013-06-18",9.1742,9.3353,9.1385,9.2637,17600.0],["2013-06-19",9.2637,9.4606,9.2518,9.3055,39000.0],["2013-06-20",9.1862,9.2697,9.1086,9.1444,15600.0],["2013-06-21",9.1921,9.2458,9.1325,9.2279,64000.0],["2013-06-24",9.1086,9.3234,9.1086,9.2399,24700.0],["2013-06-25",9.4427,9.4427,9.043,9.4009,52000.0],["2013-06-26",9.4606,9.4606,9.0549,9.1742,23200.0],["2013-06-27",9.1921,9.3592,9.1206,9.2876,69300.0],["2013-06-28",9.2458,9.5142,9.1921,9.3532,123600.0],["2013-07-01",9.3532,9.6276,9.3472,9.5978,36800.0],["2013-07-02",9.562,9.7529,9.5381,9.5679,39800.0],["2013-07-03",9.4964,9.723,9.395,9.6813,19900.0],["2013-07-05",9.7529,10.0093,9.6813,10.0093,28500.0],["2013-07-08",9.9318,10.0213,9.8364,9.8662,35100.0],["2013-07-09",9.896,9.896,9.735,9.7827,24100.0],["2013-07-10",9.8364,9.9199,9.7707,9.8722,56600.0],["2013-07-11",9.9139,9.9139,9.735,9.8423,42800.0],["2013-07-12",9.8364,9.9616,9.723,9.8722,41400.0],["2013-07-15",9.8543,9.9616,9.8543,9.9437,22400.0],["2013-07-16",9.9497,9.9915,9.9199,9.9795,23100.0],["2013-07-17",10.0034,10.0213,9.9378,9.9915,14600.0],["2013-07-18",9.9915,10.2897,9.9915,10.2599,75800.0],["2013-07-19",10.1764,10.3136,10.1704,10.248,29800.0],["2013-07-22",10.2599,10.4388,10.1943,10.3673,14600.0],["2013-07-23",10.2837,10.4388,10.2479,10.415,18000.0],["2013-07-24",10.415,10.5283,10.2897,10.3971,25500.0],["2013-07-25",10.3553,10.9101,10.3553,10.6476,36100.0],["2013-07-26",10.5164,10.5164,9.896,9.9318,33000.0],["2013-07-29",9.735,9.8781,9.6992,9.7886,35300.0],["2013-07-30",9.8543,9.8543,9.4427,9.4546,32200.0],["2013-07-31",9.4844,9.6514,9.4844,9.5202,26500.0],["2013-08-01",9.7946,9.8543,9.5441,9.6872,40100.0],["2013-08-02",9.6216,9.6395,9.5023,9.5381,13300.0],["2013-08-05",9.5739,9.6276,9.4486,9.556,15900.0],["2013-08-06",9.5023,9.6514,9.4665,9.5978,12700.0],["2013-08-07",9.5978,9.6693,9.556,9.5858,62700.0],["2013-08-08",9.6574,9.6872,9.5978,9.6157,10900.0],["2013-08-09",9.6276,9.6514,9.4248,9.4546,12500.0],["2013-08-12",9.395,9.5918,9.395,9.5202,23000.0],["2013-08-13",9.4546,9.4546,9.1862,9.216,91400.0],["2013-08-14",9.24,9.3182,9.1679,9.216,47600.0],["2013-08-15",9.1679,9.204,9.0056,9.1018,25600.0],["2013-08-16",9.0417,9.2521,9.0417,9.1799,36100.0],["2013-08-19",9.1318,9.228,9.0236,9.0958,106400.0],["2013-08-20",9.1078,9.3603,9.1078,9.2701,35800.0],["2013-08-21",9.234,9.2641,9.0958,9.1138,37900.0],["2013-08-22",9.1679,9.2641,9.0296,9.228,29900.0],["2013-08-23",9.228,9.2641,9.192,9.222,24500.0],["2013-08-26",9.1078,9.2701,9.1078,9.21,45400.0],["2013-08-27",9.1078,9.1499,9.0296,9.0537,33600.0],["2013-08-28",9.0717,9.2461,8.9876,9.0837,38600.0],["2013-08-29",9.1138,9.2461,9.0717,9.1619,27000.0],["2013-08-30",9.1619,9.1859,8.9876,9.0477,51900.0],["2013-09-03",9.1739,9.1859,8.9575,9.0657,15600.0],["2013-09-04",9.0597,9.222,9.0477,9.1559,29200.0],["2013-09-05",9.1439,9.2761,9.1138,9.1559,32500.0],["2013-09-06",9.216,9.216,8.9936,9.1378,20100.0],["2013-09-09",9.1739,9.2821,9.1559,9.2641,25400.0],["2013-09-10",9.2761,9.3182,9.228,9.2881,41800.0],["2013-09-11",9.2761,9.3242,9.204,9.2641,37300.0],["2013-09-12",9.204,9.3182,9.204,9.2461,13800.0],["2013-09-13",9.2881,9.2881,9.216,9.24,10000.0],["2013-09-16",9.3062,9.3062,9.198,9.2821,29200.0],["2013-09-17",9.2761,9.4865,9.2581,9.4865,19800.0],["2013-09-18",9.4745,9.5947,9.4024,9.5406,70000.0],["2013-09-19",9.5406,9.6007,9.4384,9.5767,14400.0],["2013-09-20",9.5767,9.8893,9.5587,9.715,68000.0],["2013-09-23",9.709,9.9134,9.6849,9.8773,34600.0],["2013-09-24",9.9013,10.1298,9.9013,9.9915,21500.0],["2013-09-25",10.0216,10.0216,9.0176,9.7991,29400.0],["2013-09-26",9.7871,9.7871,9.6789,9.7571,21800.0],["2013-09-27",9.709,9.7751,9.6849,9.733,15700.0],["2013-09-30",9.6789,9.8893,9.6248,9.8292,40200.0],["2013-10-01",9.8112,10.0035,9.6849,9.9675,40300.0],["2013-10-02",9.9194,9.9675,9.721,9.7571,47400.0],["2013-10-03",9.7751,9.7751,9.5707,9.5947,20200.0],["2013-10-04",9.6068,9.6669,9.5166,9.6188,9200.0],["2013-10-07",9.5707,9.6308,9.3603,9.3603,36000.0],["2013-10-08",9.3903,9.5647,9.3783,9.4084,34100.0],["2013-10-09",9.4084,9.5226,9.3843,9.4745,100400.0],["2013-10-10",9.6007,9.9254,9.5887,9.8532,13300.0],["2013-10-11",9.7991,10.1298,9.7991,10.1238,37900.0],["2013-10-14",10.1178,10.3161,9.9134,10.2921,22400.0],["2013-10-15",10.2801,10.2801,10.0937,10.1779,22100.0],["2013-10-16",10.2019,10.3582,10.2019,10.2861,11400.0],["2013-10-17",10.2741,10.4484,10.1418,10.3462,15500.0],["2013-10-18",10.4604,10.5867,10.3041,10.5386,42200.0],["2013-10-21",10.4664,10.6107,10.4424,10.5085,38100.0],["2013-10-22",10.5807,10.6047,10.4484,10.4845,37800.0],["2013-10-23",10.4604,10.6468,10.4604,10.5085,52000.0],["2013-10-24",10.4905,10.7009,10.4905,10.6047,36500.0],["2013-10-25",10.6468,10.6528,10.4725,10.5446,30000.0],["2013-10-28",10.5205,10.6408,10.4484,10.5205,52200.0],["2013-10-29",10.5205,10.5927,10.4364,10.5205,33800.0],["2013-10-30",10.4905,10.5326,10.25,10.3763,29400.0],["2013-10-31",10.3462,10.3462,9.9915,10.0336,62700.0],["2013-11-01",9.9675,9.9675,9.6308,9.8352,452900.0],["2013-11-04",9.8412,10.0937,9.7691,9.8232,60100.0],["2013-11-05",9.7691,10.0276,9.7691,9.8172,521200.0],["2013-11-06",9.8959,10.0958,9.8959,10.0231,18800.0],["2013-11-07",10.0897,10.0897,9.8596,9.9867,27800.0],["2013-11-08",9.9989,10.5076,9.9989,10.3501,57600.0],["2013-11-11",10.3017,10.4046,10.1563,10.2229,17100.0],["2013-11-12",10.1139,10.2714,10.0897,10.2411,20200.0],["2013-11-13",10.1563,10.3925,10.1139,10.3683,13500.0],["2013-11-14",10.3259,10.3804,10.229,10.3017,17000.0],["2013-11-15",10.2835,10.3622,10.1987,10.2532,23200.0],["2013-11-18",10.2956,10.3259,10.1139,10.1684,148900.0],["2013-11-19",10.2048,10.2956,10.12,10.1805,26500.0],["2013-11-20",10.0594,10.2593,10.0594,10.2048,32900.0],["2013-11-21",10.2835,10.4228,10.229,10.3441,64900.0],["2013-11-22",10.3562,10.5924,10.2593,10.4107,43300.0],["2013-11-25",10.447,10.5136,10.2956,10.338,116000.0],["2013-11-26",10.3804,10.4591,10.2835,10.4531,42300.0],["2013-11-27",10.4652,10.5984,10.3259,10.3804,104800.0],["2013-11-29",10.4652,10.5984,10.4167,10.556,17500.0],["2013-12-02",10.5863,10.5863,10.3259,10.338,50800.0],["2013-12-03",10.2956,10.4652,10.1866,10.2472,34400.0],["2013-12-04",10.2351,10.4046,10.0352,10.1684,71200.0],["2013-12-05",10.0655,10.12,9.9928,10.12,171400.0],["2013-12-06",10.229,10.5136,10.1987,10.2835,61400.0],["2013-12-09",10.2714,10.2896,10.1624,10.2169,40900.0],["2013-12-10",10.1805,10.1805,10.0291,10.0291,35400.0],["2013-12-11",10.0534,10.0594,9.8959,9.9444,40300.0],["2013-12-12",9.9322,10.0837,9.9322,10.011,20500.0],["2013-12-13",10.0534,10.1866,9.9928,10.0049,34200.0],["2013-12-16",10.0715,10.0715,9.902,10.011,107300.0],["2013-12-17",10.011,10.0231,9.8656,9.9383,81000.0],["2013-12-18",9.9807,10.0837,9.8899,10.0594,71300.0],["2013-12-19",10.0231,10.1624,9.9383,10.0836,41800.0],["2013-12-20",10.1321,10.4289,10.1018,10.229,254700.0],["2013-12-23",10.2169,10.5136,10.1684,10.4046,57700.0],["2013-12-24",10.3865,10.5076,10.3804,10.3986,13200.0],["2013-12-26",10.4289,10.447,10.1442,10.3622,30800.0],["2013-12-27",10.4046,10.4107,10.1745,10.2048,28900.0],["2013-12-30",10.1927,10.2229,10.0836,10.1018,25000.0],["2013-12-31",10.0897,10.1139,10.0594,10.1139,42200.0],["2014-01-02",10.1079,10.12,10.0049,10.0836,27000.0],["2014-01-03",10.0897,10.1442,9.9867,10.0836,33100.0],["2014-01-06",10.0594,10.0715,9.8535,9.8656,24800.0],["2014-01-07",9.8717,10.0837,9.8717,10.0594,30600.0],["2014-01-08",10.0776,10.0958,9.9322,10.0594,52000.0],["2014-01-09",10.0655,10.1139,9.9504,10.1018,28700.0],["2014-01-10",10.0836,10.0836,9.9746,9.9928,31600.0],["2014-01-13",9.9928,10.0231,9.8717,9.9867,35800.0],["2014-01-14",10.0897,10.1866,9.9989,10.0534,17200.0],["2014-01-15",10.0836,10.1624,10.0473,10.1079,27600.0],["2014-01-16",10.0836,10.0836,9.902,9.9504,20900.0],["2014-01-17",9.9322,10.1321,9.9322,10.0715,26100.0],["2014-01-21",10.1624,10.1987,10.0534,10.12,31400.0],["2014-01-22",10.0897,10.1745,10.0897,10.1382,22400.0],["2014-01-23",10.0715,10.0715,9.9322,9.9807,15700.0],["2014-01-24",9.9625,9.9625,9.69,9.799,33800.0],["2014-01-27",9.8353,9.8353,9.5931,9.6839,82900.0],["2014-01-28",9.5749,9.799,9.5568,9.7566,39700.0],["2014-01-29",9.69,9.7506,9.4417,9.472,45600.0],["2014-01-30",9.5628,9.8596,9.472,9.6415,39000.0],["2014-01-31",9.4659,9.9928,9.4175,9.8051,113800.0],["2014-02-03",9.7808,9.9141,9.3508,9.363,50500.0],["2014-02-04",9.4417,9.902,9.3024,9.5386,47000.0],["2014-02-05",9.5325,9.6423,9.3799,9.4409,38100.0],["2014-02-06",9.5142,9.7156,9.4959,9.6362,38500.0],["2014-02-07",9.6667,9.6667,9.325,9.5508,33600.0],["2014-02-10",9.5508,9.5935,9.3372,9.5508,32200.0],["2014-02-11",9.5874,9.8193,9.5081,9.6973,18900.0],["2014-02-12",9.6789,9.8925,9.5996,9.6667,26200.0],["2014-02-13",9.5569,9.7949,9.5386,9.7461,13800.0],["2014-02-14",9.7644,9.7644,9.6118,9.6728,17500.0],["2014-02-18",9.6484,9.7705,9.5813,9.7461,21600.0],["2014-02-19",9.6728,9.7156,9.5203,9.5752,50100.0],["2014-02-20",9.6301,9.7827,9.5813,9.6851,33600.0],["2014-02-21",9.7522,9.8193,9.6179,9.7278,49800.0],["2014-02-24",9.7095,10.0695,9.7095,9.8803,53400.0],["2014-02-25",9.8986,10.0268,9.7949,9.8803,15100.0],["2014-02-26",9.917,10.0695,9.8742,10.0268,21600.0],["2014-02-27",9.9841,10.1916,9.978,10.1244,36900.0],["2014-02-28",10.0878,10.2953,10.0451,10.2221,73900.0],["2014-03-03",10.155,10.1916,10.0451,10.1611,16400.0],["2014-03-04",10.2526,10.5272,10.2221,10.3747,118600.0],["2014-03-05",10.3258,10.4052,10.2526,10.3686,26100.0],["2014-03-06",10.3625,10.4357,10.2953,10.3747,36400.0],["2014-03-07",10.4357,10.5089,10.3136,10.3747,38500.0],["2014-03-10",10.2953,10.4296,10.2831,10.4052,26000.0],["2014-03-11",10.3991,10.3991,10.0451,10.1916,21600.0],["2014-03-12",10.1,10.3319,10.039,10.2892,24300.0],["2014-03-13",10.3258,10.3258,9.9963,10.2038,30800.0],["2014-03-14",10.1611,10.277,10.0756,10.1489,54400.0],["2014-03-17",10.1672,10.2465,10.1611,10.1855,30400.0],["2014-03-18",10.2221,10.2892,10.0451,10.216,21300.0],["2014-03-19",10.2343,10.3014,10.1305,10.2282,16600.0],["2014-03-20",10.1794,10.3564,10.1672,10.3075,23900.0],["2014-03-21",10.2831,10.3441,10.0695,10.155,69500.0],["2014-03-24",10.1733,10.1916,9.9963,10.1611,23400.0],["2014-03-25",10.1733,10.2465,10.0817,10.1428,14000.0],["2014-03-26",10.2465,10.2465,9.9109,9.917,30800.0],["2014-03-27",9.9658,10.0024,9.6423,9.7705,31000.0],["2014-03-28",9.7461,9.9109,9.6179,9.6606,57300.0],["2014-03-31",9.6789,10.0817,9.6728,9.9841,66700.0],["2014-04-01",9.9536,10.1916,9.7156,10.1855,41200.0],["2014-04-02",10.2221,10.3441,10.1489,10.2831,30600.0],["2014-04-03",10.2526,10.2953,10.155,10.1733,28200.0],["2014-04-04",10.277,10.277,9.7461,9.8498,34900.0],["2014-04-07",9.8315,9.8376,9.6789,9.7034,30200.0],["2014-04-08",9.7461,9.862,9.6545,9.6851,27600.0],["2014-04-09",9.7522,9.8193,9.6423,9.7339,16300.0],["2014-04-10",9.6912,9.7034,9.4409,9.502,48400.0],["2014-04-11",9.386,9.5874,9.386,9.447,30500.0],["2014-04-14",9.5874,9.6606,9.325,9.5203,24200.0],["2014-04-15",9.4898,9.5447,9.2884,9.5142,18800.0],["2014-04-16",9.6118,9.6118,9.3921,9.4898,12600.0],["2014-04-17",9.4592,9.6179,9.4043,9.5142,11500.0],["2014-04-21",9.447,9.4776,9.3006,9.3555,25200.0],["2014-04-22",9.3372,9.5569,9.2945,9.3799,23700.0],["2014-04-23",9.3555,9.3921,9.264,9.3067,22300.0],["2014-04-24",9.4043,9.4043,9.1907,9.2701,27700.0],["2014-04-25",9.2029,9.2029,9.0626,9.1419,28300.0],["2014-04-28",9.148,9.1907,8.91,8.9466,62100.0],["2014-04-29",9.0382,9.1968,8.9893,9.0321,37800.0],["2014-04-30",9.0382,9.1968,8.971,9.0382,38600.0],["2014-05-01",8.9832,9.0687,8.8368,8.9466,68400.0],["2014-05-02",8.9649,9.1297,8.8429,8.9222,42600.0],["2014-05-05",8.8246,8.8978,8.7879,8.8551,55100.0],["2014-05-06",8.794,8.8551,8.6964,8.7635,45900.0],["2014-05-07",8.8189,8.8928,8.6035,8.8928,32700.0],["2014-05-08",8.9112,8.9666,8.6835,8.7389,32000.0],["2014-05-09",8.6774,8.8989,8.6528,8.862,26900.0],["2014-05-12",8.862,9.2189,8.862,9.1636,32100.0],["2014-05-13",9.1328,9.2436,8.9359,9.0343,32500.0],["2014-05-14",8.9851,8.9851,8.6897,8.7758,40300.0],["2014-05-15",8.6897,8.8928,8.5604,8.7697,38300.0],["2014-05-16",8.7389,9.022,8.5974,8.8497,39300.0],["2014-05-19",8.782,9.0035,8.782,8.9051,15900.0],["2014-05-20",8.8497,8.8743,8.622,8.6958,67000.0],["2014-05-21",8.7697,8.8805,8.5543,8.6835,30700.0],["2014-05-22",8.782,8.8128,8.7266,8.7389,18000.0],["2014-05-23",8.7758,8.9605,8.7389,8.9297,33900.0],["2014-05-27",9.0036,9.1882,9.0036,9.1636,17800.0],["2014-05-28",9.1082,9.1389,8.9482,9.0343,13500.0],["2014-05-29",9.102,9.1451,8.8005,8.9851,14500.0],["2014-05-30",9.022,9.1082,8.862,8.9851,18200.0],["2014-06-02",9.0159,9.0159,8.7389,8.7882,32300.0],["2014-06-03",8.7143,8.9297,8.6158,8.6651,34400.0],["2014-06-04",8.6528,8.7205,8.5051,8.5358,41700.0],["2014-06-05",8.5974,8.8435,8.462,8.8251,42200.0],["2014-06-06",8.9051,8.9543,8.6958,8.7697,63300.0],["2014-06-09",8.7389,9.0097,8.7389,8.9851,29600.0],["2014-06-10",8.9235,9.0466,8.8128,9.0466,32000.0],["2014-06-11",8.8559,9.0159,8.8559,8.9359,15300.0],["2014-06-12",8.9174,9.0405,8.8005,9.022,30100.0],["2014-06-13",9.0405,9.0528,8.8312,8.8435,21600.0],["2014-06-16",8.8743,8.8743,8.6712,8.7574,24000.0],["2014-06-17",8.7574,8.9235,8.7451,8.7697,21300.0],["2014-06-18",8.7697,8.9174,8.6651,8.8743,31800.0],["2014-06-19",8.8928,8.8928,8.6958,8.7697,48200.0],["2014-06-20",8.8435,8.9666,8.7328,8.8558,106300.0],["2014-06-23",8.8005,8.8312,8.7266,8.782,27900.0],["2014-06-24",8.7389,8.9359,8.6466,8.6528,35900.0],["2014-06-25",8.6466,8.7635,8.4866,8.7451,26000.0],["2014-06-26",8.6774,8.782,8.6528,8.7205,20200.0],["2014-06-27",8.6405,8.8866,8.6405,8.8497,202300.0],["2014-06-30",8.7882,8.8682,8.7697,8.8189,24800.0],["2014-07-01",8.8866,9.1513,8.8866,9.0589,40700.0],["2014-07-02",9.0774,9.0897,8.8312,8.9605,35800.0],["2014-07-03",9.0159,9.1266,9.0159,9.0774,10200.0],["2014-07-07",9.0712,9.0836,8.9051,8.942,22400.0],["2014-07-08",8.9174,8.942,8.7943,8.8312,26900.0],["2014-07-09",8.8928,8.9666,8.782,8.8312,15600.0],["2014-07-10",8.7081,8.782,8.6158,8.6712,35200.0],["2014-07-11",8.6774,8.7943,8.6774,8.702,18000.0],["2014-07-14",8.8435,8.8435,8.702,8.7635,14700.0],["2014-07-15",8.7882,8.8066,8.6528,8.6958,15400.0],["2014-07-16",8.7512,8.7512,8.5666,8.5666,18900.0],["2014-07-17",8.4866,8.5728,8.462,8.4989,28500.0],["2014-07-18",8.462,8.6097,8.3266,8.5543,43300.0],["2014-07-21",8.462,8.7758,8.4189,8.5543,22900.0],["2014-07-22",8.5789,8.6712,8.5174,8.6589,36800.0],["2014-07-23",8.6343,8.7451,8.6158,8.6835,21800.0],["2014-07-24",8.7389,8.7697,8.4989,8.5297,30900.0],["2014-07-25",8.462,8.542,8.3451,8.3512,37400.0],["2014-07-28",8.3943,8.3943,8.1912,8.3266,45800.0],["2014-07-29",8.4004,8.6343,8.3451,8.6158,35800.0],["2014-07-30",8.6531,8.9326,8.6531,8.9016,51000.0],["2014-07-31",8.8519,9.1997,8.8519,9.1376,52400.0],["2014-08-01",9.1314,9.1314,9.0072,9.0879,60700.0],["2014-08-04",9.1563,9.1873,8.9326,9.0445,24900.0],["2014-08-05",8.9885,9.1066,8.8954,9.0072,14300.0],["2014-08-06",8.9637,9.0693,8.9451,9.032,45000.0],["2014-08-07",9.0507,9.1563,8.8519,8.9699,39400.0],["2014-08-08",8.9451,9.1563,8.9451,9.0817,22300.0],["2014-08-11",9.1563,9.2308,9.1376,9.2122,11700.0],["2014-08-12",9.1563,9.2246,9.1438,9.1625,32400.0],["2014-08-13",9.1811,9.3861,9.1314,9.3613,21600.0],["2014-08-14",9.3923,9.5787,9.3923,9.442,15900.0],["2014-08-15",9.5414,9.5725,9.1998,9.206,48300.0],["2014-08-18",9.355,9.5911,9.2867,9.4731,52000.0],["2014-08-19",9.4855,9.4917,9.2991,9.3737,23300.0],["2014-08-20",9.2929,9.2929,9.1998,9.2432,17400.0],["2014-08-21",9.1998,9.6843,9.0879,9.6159,48400.0],["2014-08-22",9.647,9.6656,9.3488,9.6284,60500.0],["2014-08-25",9.7215,10.1377,9.5352,9.8955,85300.0],["2014-08-26",9.939,10.0943,9.8396,10.0756,46200.0],["2014-08-27",9.97,10.1564,9.97,10.1191,40400.0],["2014-08-28",10.1067,10.1253,9.9141,10.0943,19500.0],["2014-08-29",10.0943,10.1936,10.0818,10.1377,30100.0],["2014-09-02",10.1315,10.2496,10.1067,10.2185,23300.0],["2014-09-03",10.2123,10.2496,10.0943,10.1377,26500.0],["2014-09-04",10.1812,10.2123,10.1129,10.1377,13900.0],["2014-09-05",10.088,10.2185,10.0818,10.1129,14500.0],["2014-09-08",10.0818,10.2185,10.0818,10.2185,24000.0],["2014-09-09",10.1067,10.1874,10.0818,10.088,20100.0],["2014-09-10",10.1191,10.2496,10.0943,10.1874,22600.0],["2014-09-11",10.1005,10.2247,10.1005,10.2061,25800.0],["2014-09-12",10.2123,10.2371,9.8085,10.057,44100.0],["2014-09-15",9.9327,9.9576,9.734,9.8334,21000.0],["2014-09-16",9.7775,9.9017,9.7775,9.8147,21500.0],["2014-09-17",9.8085,9.9762,9.8085,9.8768,27700.0],["2014-09-18",9.8893,10.0073,9.8209,9.9203,19900.0],["2014-09-19",9.939,10.0011,9.8085,9.8085,56200.0],["2014-09-22",9.7775,9.7775,9.5725,9.6967,81000.0],["2014-09-23",9.734,9.765,9.4979,9.5041,23800.0],["2014-09-24",9.5538,9.5538,9.3178,9.4482,27600.0],["2014-09-25",9.4544,9.8458,9.1749,9.206,32500.0],["2014-09-26",9.2184,9.3364,9.1749,9.2184,12600.0],["2014-09-29",9.1438,9.1438,9.0445,9.1252,22700.0],["2014-09-30",9.0941,9.1314,8.8767,8.8767,46600.0],["2014-10-01",8.8892,9.4296,8.7276,8.9389,48900.0],["2014-10-02",8.9389,9.3116,8.8954,9.2494,20400.0],["2014-10-03",9.3675,9.4979,9.1252,9.2122,68800.0],["2014-10-06",9.2308,9.4358,9.2246,9.3737,43600.0],["2014-10-07",9.2929,9.3116,8.9513,9.1004,30000.0],["2014-10-08",9.0817,9.5476,8.914,9.5228,41100.0],["2014-10-09",9.5041,9.5041,9.0817,9.1128,30800.0],["2014-10-10",9.0445,9.5041,9.0445,9.2929,34000.0],["2014-10-13",9.2805,9.6408,9.0817,9.6159,25600.0],["2014-10-14",9.7215,9.9265,9.647,9.8458,47200.0],["2014-10-15",9.647,9.7029,9.1314,9.6656,55400.0],["2014-10-16",9.5103,9.9576,9.5103,9.8893,25200.0],["2014-10-17",10.0321,10.0321,9.8271,9.8582,45600.0],["2014-10-20",9.8334,9.9887,9.8023,9.9141,28200.0],["2014-10-21",9.939,9.939,9.5911,9.7526,29800.0],["2014-10-22",9.6656,9.8396,9.5911,9.6408,29000.0],["2014-10-23",9.6967,9.939,9.4482,9.7153,53900.0],["2014-10-24",9.7402,9.7402,9.3799,9.4606,18100.0],["2014-10-27",9.3488,9.4917,9.3178,9.3426,16100.0],["2014-10-28",9.411,9.5414,9.2432,9.5041,75100.0],["2014-10-29",9.6097,10.0321,9.411,10.0259,43400.0],["2014-10-30",9.9452,10.2496,9.8955,10.1502,77100.0],["2014-10-31",10.2496,10.2496,10.0259,10.1688,57700.0],["2014-11-03",10.0011,10.2185,9.939,10.2061,37600.0],["2014-11-04",10.1129,10.2371,9.9949,10.1999,21400.0],["2014-11-05",10.3,10.3877,10.2186,10.3251,28300.0],["2014-11-06",10.2249,10.3877,10.1999,10.3814,18100.0],["2014-11-07",10.3877,10.3877,10.2499,10.3313,10400.0],["2014-11-10",10.3313,10.4315,10.3188,10.3627,23500.0],["2014-11-11",10.3126,10.3627,10.2061,10.2687,50400.0],["2014-11-12",10.1936,10.2875,10.156,10.1873,30800.0],["2014-11-13",10.131,10.275,10.0872,10.1999,18600.0],["2014-11-14",10.1811,10.1999,10.0934,10.0934,24500.0],["2014-11-17",10.0934,10.0934,9.8868,9.893,37600.0],["2014-11-18",9.9744,10.012,9.6113,9.8242,30400.0],["2014-11-19",9.7929,9.7929,9.5174,9.6363,20200.0],["2014-11-20",9.6301,9.7177,9.4986,9.6989,28700.0],["2014-11-21",9.8492,9.868,9.6426,9.6802,31400.0],["2014-11-24",10.1685,10.1685,9.7052,9.987,29600.0],["2014-11-25",10.012,10.012,9.7177,9.7616,31300.0],["2014-11-26",9.7365,9.8555,9.7365,9.843,15800.0],["2014-11-28",9.843,9.9494,9.6739,9.6802,24700.0],["2014-12-01",9.7115,9.7616,9.461,9.4798,37000.0],["2014-12-02",9.5424,9.7866,9.5236,9.7866,16200.0],["2014-12-03",9.8304,9.9181,9.6363,9.724,30300.0],["2014-12-04",9.6363,9.8367,9.4798,9.7428,20800.0],["2014-12-05",9.7303,10.0684,9.7303,9.9369,19500.0],["2014-12-08",9.9306,10.1059,9.7929,9.8367,21800.0],["2014-12-09",9.7678,10.1059,9.7678,10.0997,22300.0],["2014-12-10",10.0621,10.1059,9.7929,9.8304,18800.0],["2014-12-11",9.9056,10.1059,9.868,9.893,22500.0],["2014-12-12",9.7866,10.0058,9.7678,9.7678,17500.0],["2014-12-15",9.8054,9.9181,9.6614,9.6927,16500.0],["2014-12-16",9.7052,9.9431,9.7052,9.7866,26400.0],["2014-12-17",9.7616,10.0934,9.7302,10.0684,34000.0],["2014-12-18",10.1372,10.1372,9.9744,10.0872,24200.0],["2014-12-19",10.0308,10.1059,9.9557,10.0872,44200.0],["2014-12-22",10.0872,10.1059,10.0308,10.0934,18300.0],["2014-12-23",10.0997,10.1122,9.8743,10.0997,18200.0],["2014-12-24",10.1435,10.1748,10.0997,10.1685,10400.0],["2014-12-26",10.1748,10.3376,10.1435,10.2687,12400.0],["2014-12-29",10.2061,10.3188,10.1185,10.2687,43800.0],["2014-12-30",10.2124,10.394,10.2124,10.3376,25600.0],["2014-12-31",10.394,10.4566,10.2813,10.3126,39100.0],["2015-01-02",10.4127,10.4127,10.0809,10.1247,30400.0],["2015-01-05",10.1185,10.3063,9.9306,10.275,40900.0],["2015-01-06",10.275,10.275,9.9494,10.0371,33300.0],["2015-01-07",10.1247,10.1247,9.9557,10.012,16000.0],["2015-01-08",10.0872,10.2124,10.0496,10.2061,22100.0],["2015-01-09",10.1372,10.1372,10.0496,10.0621,25000.0],["2015-01-12",10.0308,10.0308,9.8617,9.9431,32100.0],["2015-01-13",10.0308,10.1873,9.8304,9.9056,43600.0],["2015-01-14",9.7866,9.9494,9.6739,9.7929,17900.0],["2015-01-15",9.7678,9.7741,9.5299,9.6927,27100.0],["2015-01-16",9.6426,10.0308,9.5487,9.9619,36000.0],["2015-01-20",9.9431,10.0746,9.724,9.7991,9600.0],["2015-01-21",9.8242,9.9244,9.5236,9.6989,17100.0],["2015-01-22",9.8367,10.1435,9.58,10.1185,21000.0],["2015-01-23",10.1372,10.1372,9.7177,9.8492,24900.0],["2015-01-26",9.8054,9.8054,9.6238,9.749,29300.0],["2015-01-27",9.6113,9.8304,9.6113,9.6676,38100.0],["2015-01-28",9.7616,9.7616,9.3921,9.3984,39100.0],["2015-01-29",9.4234,9.8555,9.3546,9.8492,31000.0],["2015-01-30",9.6739,10.0371,9.6739,9.8242,145300.0],["2015-02-02",9.7991,9.9682,9.7553,9.9306,19000.0],["2015-02-03",9.9431,10.2124,9.9431,10.1498,80900.0],["2015-02-04",10.1308,10.4717,10.1308,10.2381,70800.0],["2015-02-05",10.3644,10.3644,10.2066,10.2697,89300.0],["2015-02-06",10.3265,10.478,10.2571,10.3265,71000.0],["2015-02-09",10.2444,10.4149,10.1371,10.2129,63700.0],["2015-02-10",10.3265,10.3265,10.1876,10.2318,27400.0],["2015-02-11",10.175,10.3076,10.1371,10.2066,21200.0],["2015-02-12",10.2129,10.3644,10.2003,10.2886,14200.0],["2015-02-13",10.276,10.4086,10.2381,10.3076,11000.0],["2015-02-17",10.3707,10.5348,10.3265,10.3833,78000.0],["2015-02-18",10.377,10.4717,10.377,10.4338,25200.0],["2015-02-19",10.4338,10.5285,10.3328,10.3454,20700.0],["2015-02-20",10.3833,10.3833,10.1687,10.2886,42700.0],["2015-02-23",10.2066,10.2571,10.1435,10.2381,71800.0],["2015-02-24",10.276,10.2886,10.2381,10.2508,44200.0],["2015-02-25",10.2571,10.4086,10.1876,10.1876,59100.0],["2015-02-26",10.1624,10.3644,10.1435,10.1939,47900.0],["2015-02-27",10.1813,10.3391,10.1371,10.1498,58900.0],["2015-03-02",10.1624,10.478,10.1624,10.4717,53700.0],["2015-03-03",10.4086,10.5348,10.3202,10.3202,143300.0],["2015-03-04",10.2444,10.4717,10.2444,10.4464,36000.0],["2015-03-05",10.4591,10.5348,10.3076,10.4527,27800.0],["2015-03-06",10.3581,10.5411,10.3013,10.4969,51000.0],["2015-03-09",10.5096,10.68,10.5032,10.5411,103400.0],["2015-03-10",10.4717,10.5096,10.3013,10.4843,47500.0],["2015-03-11",10.4843,10.5222,10.4591,10.4906,47400.0],["2015-03-12",10.5096,10.7178,10.4906,10.6358,86600.0],["2015-03-13",10.6547,10.6547,10.4654,10.5474,70100.0],["2015-03-16",10.6105,10.8188,10.5537,10.8188,54700.0],["2015-03-17",10.7431,10.7873,10.661,10.6989,74800.0],["2015-03-18",10.6484,10.8188,10.4212,10.7052,59900.0],["2015-03-19",10.6421,10.7936,10.6295,10.6674,44400.0],["2015-03-20",10.7368,11.0461,10.7368,10.9451,135500.0],["2015-03-23",11.0082,11.3301,10.9388,11.2796,69900.0],["2015-03-24",11.2228,11.2986,11.1092,11.267,30600.0],["2015-03-25",11.2607,11.2607,11.0713,11.1281,34600.0],["2015-03-26",11.1218,11.1408,11.0208,11.0839,48400.0],["2015-03-27",11.0713,11.2354,10.9893,11.0461,38800.0],["2015-03-30",11.065,11.3617,11.0461,11.2544,55100.0],["2015-03-31",11.1534,11.1786,11.0587,11.065,26200.0],["2015-04-01",11.0082,11.3617,10.9893,11.3491,35900.0],["2015-04-02",11.3175,11.4059,11.1344,11.2796,23700.0],["2015-04-06",11.2481,11.2733,11.0839,11.2291,39000.0],["2015-04-07",11.2165,11.2354,11.1281,11.2102,21100.0],["2015-04-08",11.2039,11.2859,11.0398,11.1471,45000.0],["2015-04-09",11.1723,11.2039,10.9893,11.1786,18300.0],["2015-04-10",11.2481,11.2481,11.0713,11.1408,12400.0],["2015-04-13",11.1281,11.166,11.0398,11.1155,29900.0],["2015-04-14",11.1092,11.1155,10.9514,11.0587,19200.0],["2015-04-15",11.1092,11.1408,11.0208,11.1092,28300.0],["2015-04-16",11.0335,11.1218,10.9198,11.0903,12500.0],["2015-04-17",11.0019,11.0019,10.762,10.7873,23500.0],["2015-04-20",10.8188,11.0019,10.7747,10.964,17300.0],["2015-04-21",10.9388,10.964,10.882,10.9388,8700.0],["2015-04-22",10.9135,10.9703,10.762,10.9009,16300.0],["2015-04-23",10.8062,10.8757,10.7179,10.8315,17700.0],["2015-04-24",10.7368,10.8441,10.7052,10.7999,15100.0],["2015-04-27",10.7683,10.9261,10.5664,10.5979,41300.0],["2015-04-28",10.6547,10.983,10.579,10.9514,28700.0],["2015-04-29",10.9072,10.9766,10.8378,10.8378,15900.0],["2015-04-30",10.7305,10.7305,10.579,10.579,58800.0],["2015-05-01",10.6169,10.6169,10.4149,10.4212,31200.0],["2015-05-04",10.4212,10.5664,10.3644,10.4022,94700.0],["2015-05-05",10.3644,10.4464,10.2255,10.2886,27400.0],["2015-05-06",10.3141,10.5241,10.2568,10.3777,35000.0],["2015-05-07",10.3332,10.5241,10.295,10.4477,28400.0],["2015-05-08",10.5304,10.6386,10.4222,10.4732,22700.0],["2015-05-11",10.4859,10.575,10.4541,10.5304,24200.0],["2015-05-12",10.5113,10.7022,10.4541,10.6259,27200.0],["2015-05-13",10.664,10.7658,10.5177,10.5304,102700.0],["2015-05-14",10.6259,10.7277,10.4668,10.6449,30600.0],["2015-05-15",10.594,10.594,10.4222,10.5177,32100.0],["2015-05-18",10.5177,10.8486,10.4795,10.7977,46100.0],["2015-05-19",10.7531,10.8804,10.594,10.7977,33500.0],["2015-05-20",10.8676,10.9694,10.6958,10.8867,46800.0],["2015-05-21",10.9376,10.9631,10.7849,10.8104,17000.0],["2015-05-22",10.8295,10.9058,10.7213,10.7595,34300.0],["2015-05-26",10.7149,10.7468,10.4795,10.6259,29500.0],["2015-05-27",10.6259,10.8167,10.4986,10.7849,22600.0],["2015-05-28",10.804,10.8867,10.664,10.7149,17500.0],["2015-05-29",10.6895,10.7913,10.4986,10.6259,42600.0],["2015-06-01",10.6831,10.7786,10.5304,10.6958,24800.0],["2015-06-02",10.6768,10.9758,10.594,10.8486,15000.0],["2015-06-03",10.8422,11.084,10.7977,10.9376,50000.0],["2015-06-04",10.8804,10.9376,10.7658,10.7786,14900.0],["2015-06-05",10.8295,11.0394,10.7595,11.0394,20400.0],["2015-06-08",10.9694,11.4276,10.9694,11.2494,35200.0],["2015-06-09",11.224,11.4021,11.1476,11.1858,19600.0],["2015-06-10",11.3067,11.6248,11.3067,11.4848,48500.0],["2015-06-11",11.453,11.5739,11.3003,11.4148,19400.0],["2015-06-12",11.3703,11.4976,11.313,11.3958,30900.0],["2015-06-15",11.2939,11.5994,11.2621,11.3894,45400.0],["2015-06-16",11.3576,11.5294,11.3258,11.5166,31700.0],["2015-06-17",11.5803,11.5803,11.2812,11.3258,29700.0],["2015-06-18",11.3512,11.523,11.3512,11.453,26700.0],["2015-06-19",11.4912,11.6248,11.3321,11.3703,97700.0],["2015-06-22",11.4212,11.5166,11.224,11.4721,21800.0],["2015-06-23",11.3894,11.5803,11.3576,11.5739,14300.0],["2015-06-24",11.5676,11.5803,11.4912,11.5676,31900.0],["2015-06-25",11.5803,11.6884,11.4467,11.6566,52100.0],["2015-06-26",11.7203,11.962,11.6757,11.7839,56800.0],["2015-06-29",11.6439,11.8093,11.453,11.4721,41800.0],["2015-06-30",11.5103,11.6757,11.5103,11.593,23100.0],["2015-07-01",11.6121,11.7584,11.6057,11.6312,40100.0],["2015-07-02",11.6694,11.6694,11.3958,11.4085,19100.0],["2015-07-06",11.3576,11.5485,11.2749,11.4912,28000.0],["2015-07-07",11.4339,11.6248,11.2558,11.523,22900.0],["2015-07-08",11.453,11.4721,11.3003,11.3576,25300.0],["2015-07-09",11.5548,11.5548,11.4085,11.523,14400.0],["2015-07-10",11.6248,11.8221,11.5994,11.7012,37800.0],["2015-07-13",11.7203,11.803,11.6121,11.6821,29900.0],["2015-07-14",11.6185,11.8221,11.6057,11.7075,11500.0],["2015-07-15",11.663,11.8284,11.6439,11.7266,22600.0],["2015-07-16",11.7584,11.8857,11.7521,11.8093,17500.0],["2015-07-17",11.8539,11.8857,11.6948,11.7775,24700.0],["2015-07-20",11.8284,11.873,11.5739,11.7012,20200.0],["2015-07-21",11.7393,11.7966,11.6248,11.6884,12800.0],["2015-07-22",11.6821,11.8093,11.6821,11.7457,22500.0],["2015-07-23",11.8857,11.8857,11.453,11.5421,17200.0],["2015-07-24",11.4912,11.6503,11.3449,11.3512,22700.0],["2015-07-27",11.224,11.5357,11.1222,11.4085,9600.0],["2015-07-28",11.4721,11.4721,11.2685,11.2812,22000.0],["2015-07-29",11.2621,11.8539,11.2176,11.2494,20600.0],["2015-07-30",11.2621,11.4021,11.1921,11.3258,15900.0],["2015-07-31",11.3703,11.4212,11.2685,11.3194,23300.0],["2015-08-03",11.3512,11.5421,11.2303,11.3639,18400.0],["2015-08-04",11.5357,11.5612,11.3321,11.3576,27000.0],["2015-08-05",11.4409,11.7552,11.4409,11.6333,18800.0],["2015-08-06",11.6333,11.6333,11.4025,11.4474,14800.0],["2015-08-07",11.3768,11.6141,11.3768,11.4602,18800.0],["2015-08-10",11.5628,11.7295,11.4474,11.5564,30700.0],["2015-08-11",11.4666,11.4666,11.3063,11.364,36000.0],["2015-08-12",11.287,11.441,11.1716,11.3896,11800.0],["2015-08-13",11.3704,11.4281,11.2229,11.3127,66400.0],["2015-08-14",11.2614,11.6269,11.2614,11.6077,14400.0],["2015-08-17",11.5371,11.7616,11.2357,11.659,22600.0],["2015-08-18",11.6205,11.659,11.5371,11.5628,17000.0],["2015-08-19",11.4987,11.6718,11.3255,11.5436,19400.0],["2015-08-20",11.4794,11.5307,11.287,11.2999,19400.0],["2015-08-21",11.1011,11.6205,11.1011,11.4666,49700.0],["2015-08-24",11.0433,11.0433,10.8638,10.96,39100.0],["2015-08-25",11.3704,11.3704,10.8638,10.8702,25000.0],["2015-08-26",11.1395,11.1716,10.1263,11.1716,39600.0],["2015-08-27",11.2165,11.364,11.0946,11.1908,25700.0],["2015-08-28",11.1267,11.3255,10.7227,11.2165,18800.0],["2015-08-31",11.1652,11.4089,11.1524,11.3576,13900.0],["2015-09-01",11.2293,11.3768,10.9536,10.9728,24100.0],["2015-09-02",11.1395,11.2293,11.0049,11.2165,22100.0],["2015-09-03",11.2934,11.2934,10.9664,10.9664,29600.0],["2015-09-04",10.883,10.9728,10.8445,10.9536,10300.0],["2015-09-08",11.0882,11.3448,10.5495,11.2678,31800.0],["2015-09-09",11.255,11.4794,11.1908,11.3191,32800.0],["2015-09-10",11.287,11.5051,11.287,11.3512,22400.0],["2015-09-11",11.2934,11.4794,11.2934,11.4345,13000.0],["2015-09-14",11.4217,11.5243,11.3319,11.4281,12000.0],["2015-09-15",11.4281,11.6077,11.4281,11.5436,22600.0],["2015-09-16",11.5115,11.5115,11.3512,11.4153,27700.0],["2015-09-17",11.4153,11.6077,11.3319,11.4281,33100.0],["2015-09-18",11.2999,11.3896,10.96,11.364,50500.0],["2015-09-21",11.3704,11.7039,10.9856,11.4858,36800.0],["2015-09-22",11.4281,11.55,11.3512,11.4602,25500.0],["2015-09-23",11.5307,11.6269,11.3704,11.4602,20800.0],["2015-09-24",11.3832,11.6654,11.3832,11.5179,49700.0],["2015-09-25",11.6526,11.6526,11.3063,11.3127,43400.0],["2015-09-28",11.3063,11.5436,11.2421,11.3832,42800.0],["2015-09-29",11.4409,11.5564,11.3832,11.4987,25900.0],["2015-09-30",11.5436,11.6269,11.3383,11.4794,48500.0],["2015-10-01",11.5051,11.5051,11.178,11.255,43800.0],["2015-10-02",11.1588,11.1588,10.7932,11.0946,41500.0],["2015-10-05",11.0497,11.4025,11.0497,11.3512,26700.0],["2015-10-06",11.2999,11.4666,11.2421,11.2806,22000.0],["2015-10-07",11.3961,11.5307,11.3448,11.4923,21000.0],["2015-10-08",11.4666,11.5371,11.2934,11.5307,81100.0],["2015-10-09",11.5436,11.5436,11.4474,11.4794,12800.0],["2015-10-12",11.4987,11.5949,11.3896,11.5949,17000.0],["2015-10-13",11.736,11.736,11.5436,11.7103,18000.0],["2015-10-14",11.6911,11.6911,11.4025,11.4025,20300.0],["2015-10-15",11.3768,11.7359,11.3768,11.7295,23700.0],["2015-10-16",11.736,11.8642,11.6911,11.8193,17500.0],["2015-10-19",11.768,12.0245,11.768,11.9797,19300.0],["2015-10-20",11.9412,12.0117,11.8642,11.9091,12100.0],["2015-10-21",11.9155,11.9476,11.7744,11.8257,30200.0],["2015-10-22",11.8642,12.1143,11.8642,12.0823,34700.0],["2015-10-23",12.0694,12.249,12.0438,12.0566,59300.0],["2015-10-26",12.1015,12.1656,12.0438,12.1592,9800.0],["2015-10-27",12.1143,12.1785,11.8899,11.9476,20400.0],["2015-10-28",11.9412,12.6594,11.9412,12.6274,35800.0],["2015-10-29",12.544,12.5825,12.435,12.5312,18700.0],["2015-10-30",12.4927,12.5119,12.249,12.3324,32400.0],["2015-11-02",12.3195,12.5055,12.3131,12.4222,31600.0],["2015-11-03",12.4222,12.762,12.358,12.4029,25800.0],["2015-11-04",12.4998,12.7647,12.4869,12.545,32400.0],["2015-11-05",12.558,12.8228,12.4934,12.629,49300.0],["2015-11-06",12.6807,13.1264,12.6807,13.1135,27400.0],["2015-11-09",13.1135,13.2233,12.9132,13.0747,28000.0],["2015-11-10",13.1329,13.2298,12.8551,13.2039,36700.0],["2015-11-11",13.2298,13.2427,13.0166,13.0231,15200.0],["2015-11-12",12.9003,13.0101,12.6419,12.7194,17800.0],["2015-11-13",12.6096,12.8809,12.5192,12.6613,38600.0],["2015-11-16",12.5321,12.7905,12.4611,12.7065,35500.0],["2015-11-17",12.7065,12.8939,12.5321,12.6355,50700.0],["2015-11-18",12.6678,12.9649,12.5127,12.952,47100.0],["2015-11-19",12.9003,12.9391,12.713,12.8745,54500.0],["2015-11-20",12.9714,13.2427,12.797,13.0166,48000.0],["2015-11-23",12.9649,13.1587,12.9197,12.9714,18500.0],["2015-11-24",12.9068,13.0231,12.6742,13.0037,12700.0],["2015-11-25",12.9908,13.12,12.8422,13.0037,14400.0],["2015-11-27",12.9908,13.1393,12.9455,13.0554,6400.0],["2015-11-30",13.107,13.2944,12.9972,13.1781,36300.0],["2015-12-01",13.2169,13.4494,13.1716,13.359,33900.0],["2015-12-02",13.3396,13.3977,13.0618,13.1264,21400.0],["2015-12-03",13.12,13.2492,12.8616,12.8745,29600.0],["2015-12-04",12.8357,13.12,12.8357,13.036,17900.0],["2015-12-07",12.868,13.0295,12.6613,12.7453,31800.0],["2015-12-08",12.6936,12.6936,12.5192,12.5386,24700.0],["2015-12-09",12.5192,12.6548,12.306,12.3383,32000.0],["2015-12-10",12.3319,12.4481,12.2479,12.2737,29400.0],["2015-12-11",12.0347,12.2479,11.9378,11.9959,40000.0],["2015-12-14",11.9378,12.2543,11.9378,12.1187,36800.0],["2015-12-15",12.1962,12.5515,12.1704,12.3642,33600.0],["2015-12-16",12.4094,12.629,12.2091,12.4417,27200.0],["2015-12-17",12.5321,12.5773,12.2996,12.3965,23200.0],["2015-12-18",12.3383,12.4288,12.0153,12.4094,155400.0],["2015-12-21",12.4158,12.5257,12.2156,12.2996,53800.0],["2015-12-22",12.3254,12.4934,12.0282,12.2737,33700.0],["2015-12-23",12.2737,12.3771,12.2414,12.3319,20700.0],["2015-12-24",12.3383,12.5579,12.3383,12.4288,8300.0],["2015-12-28",12.3835,12.3835,11.9443,12.3448,26300.0],["2015-12-29",12.5256,12.6161,12.4029,12.5321,13700.0],["2015-12-30",12.5515,12.5709,12.3835,12.4029,19600.0],["2015-12-31",12.3965,12.4029,11.983,12.0347,45300.0],["2016-01-04",11.8409,11.8797,11.4792,11.6277,42700.0],["2016-01-05",11.6342,11.899,11.6083,11.8344,29100.0],["2016-01-06",11.6277,11.8538,11.6277,11.8151,32300.0],["2016-01-07",11.589,11.8022,11.589,11.5954,30800.0],["2016-01-08",11.7182,11.7828,11.4339,11.4533,36300.0],["2016-01-11",11.4921,11.7698,11.4662,11.7311,21300.0],["2016-01-12",11.8344,12.0089,11.4921,11.5954,39400.0],["2016-01-13",11.6148,11.6277,11.2595,11.2918,34800.0],["2016-01-14",11.3952,11.576,11.2208,11.3887,34000.0],["2016-01-15",11.0657,11.4016,11.0334,11.1109,41700.0],["2016-01-19",11.2143,11.3435,11.0528,11.1174,32200.0],["2016-01-20",11.0722,11.4016,10.9753,11.2143,45000.0],["2016-01-21",11.2143,11.3564,11.0851,11.0916,41100.0],["2016-01-22",11.2208,11.2789,10.9947,11.2272,40500.0],["2016-01-25",11.1885,11.2401,10.7686,10.8203,30800.0],["2016-01-26",11.2078,11.4921,10.8267,11.1562,36300.0],["2016-01-27",11.0205,11.4146,11.0205,11.4146,39200.0],["2016-01-28",11.4662,11.7569,11.4598,11.5502,26300.0],["2016-01-29",11.5502,12.0153,11.421,11.983,85000.0],["2016-02-01",12.2027,12.2027,11.4016,11.9249,36900.0],["2016-02-02",11.8474,11.899,11.5825,11.7117,31300.0],["2016-02-03",11.8354,11.8354,11.23,11.562,40000.0],["2016-02-04",11.6661,11.8029,11.4708,11.5815,27700.0],["2016-02-05",11.575,11.575,11.0802,11.0998,51400.0],["2016-02-08",11.0737,11.3992,11.0737,11.3406,38900.0],["2016-02-09",11.1909,11.6922,11.1583,11.5164,34700.0],["2016-02-10",11.6531,11.9265,11.5034,11.5229,25600.0],["2016-02-11",11.2951,11.5294,11.282,11.3276,16100.0],["2016-02-12",11.5099,11.6857,11.3406,11.5815,27500.0],["2016-02-16",11.6792,11.8224,11.4839,11.7378,18200.0],["2016-02-17",11.8028,11.9005,11.575,11.601,37300.0],["2016-02-18",11.6141,11.6141,11.4057,11.5164,22800.0],["2016-02-19",11.5164,11.8484,11.5164,11.7182,34500.0],["2016-02-22",11.8289,11.9135,11.588,11.6075,33000.0],["2016-02-23",11.6206,11.6726,11.4122,11.4448,68900.0],["2016-02-24",11.588,11.6596,11.2951,11.6531,20400.0],["2016-02-25",11.6336,11.7768,11.6336,11.7247,12500.0],["2016-02-26",11.7833,11.9331,11.7703,11.8549,35200.0],["2016-02-29",11.8224,11.9916,11.7573,11.7833,36600.0],["2016-03-01",11.8289,12.0828,11.8289,12.0242,29600.0],["2016-03-02",11.9721,12.2195,11.9396,12.2,24600.0],["2016-03-03",12.2,12.3692,12.2,12.3627,35200.0],["2016-03-04",12.3692,12.3692,12.2065,12.239,19800.0],["2016-03-07",12.2325,12.3692,12.2325,12.3106,26400.0],["2016-03-08",12.239,12.3627,12.1349,12.1414,29800.0],["2016-03-09",12.2455,12.3692,12.1349,12.2,21700.0],["2016-03-10",12.2065,12.2651,11.9982,12.1479,32400.0],["2016-03-11",12.2,12.3237,12.1023,12.3041,33600.0],["2016-03-14",12.2,12.3692,12.1218,12.2976,30600.0],["2016-03-15",12.2716,12.3562,12.1609,12.2065,26600.0],["2016-03-16",12.2651,12.2781,12.0307,12.1284,19600.0],["2016-03-17",12.0958,12.7403,11.894,12.545,47400.0],["2016-03-18",12.6427,12.9161,12.3497,12.7208,68400.0],["2016-03-21",12.6687,12.89,12.5515,12.7924,43800.0],["2016-03-22",12.7794,12.9226,12.5841,12.6296,31000.0],["2016-03-23",12.571,12.6427,12.4083,12.4343,40700.0],["2016-03-24",12.3953,12.4539,12.2651,12.3562,18700.0],["2016-03-28",12.3692,12.5776,12.2781,12.4408,27700.0],["2016-03-29",12.2976,12.6752,11.7312,12.5971,28800.0],["2016-03-30",12.6296,12.8445,12.6166,12.7794,28400.0],["2016-03-31",12.7468,12.9747,12.7208,12.9161,112500.0],["2016-04-01",12.8249,12.9356,12.3367,12.864,22200.0],["2016-04-04",12.9747,12.9747,12.838,12.851,30800.0],["2016-04-05",12.7273,12.8119,12.5971,12.6101,26900.0],["2016-04-06",12.5776,12.6427,12.4734,12.5841,39500.0],["2016-04-07",12.4864,12.6036,12.3106,12.3888,27900.0],["2016-04-08",12.4539,12.4799,12.1153,12.4474,25800.0],["2016-04-11",12.4669,12.7273,12.4669,12.571,17300.0],["2016-04-12",12.532,12.8184,12.4408,12.6947,15700.0],["2016-04-13",12.7989,13.1895,12.7989,13.0593,53900.0],["2016-04-14",13.0528,13.3913,13.0072,13.1049,46400.0],["2016-04-15",13.0398,13.2872,13.0398,13.17,20600.0],["2016-04-18",13.0007,13.3978,13.0007,13.2481,23200.0],["2016-04-19",13.3262,13.4629,13.2872,13.3457,25400.0],["2016-04-20",13.3457,13.3457,13.196,13.2611,23900.0],["2016-04-21",13.2286,13.2741,13.0333,13.0984,35600.0],["2016-04-22",13.2807,13.4629,12.9161,13.4109,36300.0],["2016-04-25",13.157,13.2807,13.1179,13.183,31300.0],["2016-04-26",13.1765,13.6062,13.17,13.4694,32600.0],["2016-04-27",13.4369,13.6582,13.3913,13.6062,35300.0],["2016-04-28",13.5671,13.6257,13.4825,13.5606,40100.0],["2016-04-29",13.5606,13.8405,13.5476,13.5476,46300.0],["2016-05-02",13.6387,13.8796,13.0202,13.834,19300.0],["2016-05-03",13.7689,13.7689,13.476,13.6713,29100.0],["2016-05-04",13.9203,13.9203,13.4878,13.7761,31200.0],["2016-05-05",13.6254,13.822,13.6057,13.6254,29700.0],["2016-05-06",13.6188,13.8417,13.5598,13.8154,27400.0],["2016-05-09",13.7827,13.9727,13.7761,13.9072,20400.0],["2016-05-10",13.8089,14.0907,13.763,14.0579,20200.0],["2016-05-11",14.071,14.1104,13.9858,14.0252,29600.0],["2016-05-12",13.9137,13.94,13.763,13.8613,13200.0],["2016-05-13",13.8351,13.9531,13.6516,13.6844,16400.0],["2016-05-16",13.7368,13.9072,13.7171,13.7761,36600.0],["2016-05-17",13.7499,13.7958,13.2125,13.3173,28100.0],["2016-05-18",13.2715,13.9072,13.2715,13.8679,31300.0],["2016-05-19",13.822,14.0121,13.4222,13.6582,33100.0],["2016-05-20",13.7368,14.0383,13.7368,13.9793,31200.0],["2016-05-23",14.0252,14.3201,13.94,14.1628,42900.0],["2016-05-24",14.4643,14.8182,14.4643,14.674,46800.0],["2016-05-25",14.7854,14.7854,14.3135,14.3856,16700.0],["2016-05-26",14.3528,14.3791,14.13,14.2021,17400.0],["2016-05-27",14.1104,14.4839,14.1104,14.3987,22500.0],["2016-05-31",14.4446,14.5167,14.3004,14.3266,26400.0],["2016-06-01",14.2218,14.5691,13.9727,14.4774,45000.0],["2016-06-02",14.2349,14.366,14.071,14.2939,28100.0],["2016-06-03",14.1956,14.2939,13.8875,14.2349,25700.0],["2016-06-06",14.2873,14.6805,14.2545,14.5757,22600.0],["2016-06-07",14.5167,14.733,14.4381,14.615,20900.0],["2016-06-08",14.674,14.8575,14.5626,14.7985,22100.0],["2016-06-09",14.6347,14.9034,14.2414,14.792,45200.0],["2016-06-10",14.6871,14.8444,14.556,14.6019,31100.0],["2016-06-13",14.5298,14.674,14.1956,14.4184,53300.0],["2016-06-14",14.5429,14.5429,14.1431,14.2611,35500.0],["2016-06-15",14.2152,14.2873,14.0973,14.1104,32000.0],["2016-06-16",14.0383,14.1104,13.8285,14.0841,61400.0],["2016-06-17",14.13,14.1366,13.8613,13.9531,124400.0],["2016-06-20",14.0841,14.2742,14.0645,14.1628,42800.0],["2016-06-21",14.1759,14.4315,13.9858,14.2611,44900.0],["2016-06-22",14.5364,14.5495,14.3201,14.3332,26300.0],["2016-06-23",14.5429,14.8903,14.5298,14.8575,53600.0],["2016-06-24",14.1825,14.6805,13.514,14.0448,123000.0],["2016-06-27",13.8548,13.8744,13.4877,13.6319,45100.0],["2016-06-28",13.822,14.1366,13.6319,13.9793,40500.0],["2016-06-29",14.3266,14.4315,13.9531,14.3201,41500.0],["2016-06-30",14.4184,14.7264,14.3529,14.7068,42400.0],["2016-07-01",14.6674,14.7461,14.5101,14.5233,25900.0],["2016-07-05",14.5101,14.556,14.3004,14.4512,33900.0],["2016-07-06",14.3332,14.6019,14.2742,14.497,30200.0],["2016-07-07",14.5036,14.6085,14.4184,14.4774,22900.0],["2016-07-08",14.5757,14.8837,14.1104,14.7133,42700.0],["2016-07-11",14.733,15.0279,14.733,14.7789,45600.0],["2016-07-12",14.5495,15.2048,14.5036,14.9689,64300.0],["2016-07-13",15.0672,15.1328,14.5167,14.9624,36100.0],["2016-07-14",15.0541,15.218,14.9165,14.9361,30100.0],["2016-07-15",15.0541,15.1,14.9624,14.982,31400.0],["2016-07-18",15.0279,15.1197,14.8378,14.9361,37600.0],["2016-07-19",14.9165,15.0607,14.8641,14.8706,26200.0],["2016-07-20",14.8772,15.0738,14.8641,14.9689,27800.0],["2016-07-21",14.9624,15.0345,14.7199,14.7526,19500.0],["2016-07-22",14.7264,15.0541,14.7264,14.9361,26500.0],["2016-07-25",14.7985,15.0607,14.7985,14.9361,15100.0],["2016-07-26",14.9755,15.0082,14.8313,14.8903,18200.0],["2016-07-27",15.0148,15.159,14.4839,14.9951,24000.0],["2016-07-28",14.9165,15.218,14.8575,15.0803,29200.0],["2016-07-29",15.0082,15.1852,14.923,15.0279,45800.0],["2016-08-01",15.0607,15.1917,14.7461,15.0672,33300.0],["2016-08-02",15.041,15.0672,14.8837,14.9034,27800.0],["2016-08-03",14.8704,15.0024,14.3226,14.9364,20900.0],["2016-08-04",14.9958,15.0618,14.8176,14.9694,18900.0],["2016-08-05",15.1212,15.7218,15.0354,15.6558,47600.0],["2016-08-08",15.6096,15.6492,15.3588,15.5766,26700.0],["2016-08-09",15.57,15.669,15.57,15.6162,16700.0],["2016-08-10",15.5832,15.702,15.5106,15.5172,13400.0],["2016-08-11",15.6228,15.6558,15.405,15.5502,19000.0],["2016-08-12",15.4512,15.4512,14.9298,15.108,31900.0],["2016-08-15",15.2136,15.4446,15.1938,15.3984,26200.0],["2016-08-16",15.3984,15.5766,15.3126,15.3918,24700.0],["2016-08-17",15.4446,15.5766,15.273,15.3324,19500.0],["2016-08-18",15.2862,15.5304,15.1806,15.5106,23900.0],["2016-08-19",15.5172,15.5766,15.3654,15.5634,31900.0],["2016-08-22",15.4182,15.8208,15.4182,15.8142,30400.0],["2016-08-23",15.8934,15.966,15.7284,15.7416,16400.0],["2016-08-24",15.7152,15.8472,15.5898,15.7614,22700.0],["2016-08-25",15.7416,15.8208,15.1938,15.801,22200.0],["2016-08-26",15.8604,15.9528,15.6888,15.7878,10100.0],["2016-08-29",15.7614,15.8406,15.7086,15.801,11300.0],["2016-08-30",15.801,15.8604,15.7812,15.8406,7000.0],["2016-08-31",15.768,15.9858,15.7152,15.8208,25400.0],["2016-09-01",15.8934,15.8934,15.6096,15.8472,17900.0],["2016-09-02",15.834,15.999,15.7812,15.9396,8400.0],["2016-09-06",16.0056,16.0056,15.7614,15.9,16900.0],["2016-09-07",15.9,16.263,15.9,16.2564,20200.0],["2016-09-08",16.2168,16.3026,16.098,16.2498,12000.0],["2016-09-09",16.1112,16.1508,15.5964,15.6426,23900.0],["2016-09-12",15.6426,15.8934,15.5568,15.8934,20500.0],["2016-09-13",15.7218,15.8802,15.6228,15.7548,26100.0],["2016-09-14",15.735,15.7746,15.5766,15.6294,13600.0],["2016-09-15",15.537,15.8802,15.471,15.8802,12900.0],["2016-09-16",15.9,15.9,15.636,15.8274,56900.0],["2016-09-19",15.8274,16.0584,15.702,16.0122,16700.0],["2016-09-20",16.065,16.1838,15.8802,16.1376,23200.0],["2016-09-21",16.1178,16.2366,16.1046,16.2366,13800.0],["2016-09-22",16.2564,16.5006,16.0914,16.5006,19700.0],["2016-09-23",16.4016,16.6458,16.395,16.5666,16400.0],["2016-09-26",16.4148,16.4676,16.0848,16.1244,18200.0],["2016-09-27",15.5898,16.56,15.5898,16.4874,20300.0],["2016-09-28",16.2828,16.659,15.9924,16.6128,21900.0],["2016-09-29",16.593,16.6128,16.0122,16.3092,15000.0],["2016-09-30",16.3488,16.5402,16.3422,16.3686,42100.0],["2016-10-03",16.3686,16.3686,16.2036,16.2234,14700.0],["2016-10-04",16.2168,16.3752,16.0848,16.263,19400.0],["2016-10-05",16.3356,16.527,16.1706,16.2366,20700.0],["2016-10-06",16.0716,16.3686,15.9924,16.131,25000.0],["2016-10-07",16.1904,16.2432,15.9726,16.1442,16600.0],["2016-10-10",16.2102,16.2894,16.0254,16.2036,28300.0],["2016-10-11",16.1706,16.3752,15.8934,16.0254,22900.0],["2016-10-12",16.0782,16.4874,15.9726,16.395,17500.0],["2016-10-13",16.065,16.2498,15.8868,16.032,14800.0],["2016-10-14",16.1838,16.3158,15.7218,16.0716,15400.0],["2016-10-17",16.0518,16.0518,15.7218,15.7944,17000.0],["2016-10-18",15.9132,16.0782,15.5898,15.6558,20900.0],["2016-10-19",15.7482,15.768,15.6558,15.6888,36700.0],["2016-10-20",15.5964,15.7944,15.5964,15.7812,29400.0],["2016-10-21",15.5964,15.867,15.5106,15.8406,19600.0],["2016-10-24",15.867,16.0188,15.669,15.8934,30800.0],["2016-10-25",14.8836,16.3884,14.8572,15.6096,26900.0],["2016-10-26",14.976,15.4248,13.5107,15.108,24000.0],["2016-10-27",15.2004,15.3192,15.042,15.1014,26600.0],["2016-10-28",14.8506,15.2664,14.8374,14.8836,18900.0],["2016-10-31",14.9826,14.9826,14.7648,14.9496,41300.0],["2016-11-01",14.9562,14.9694,14.7054,14.7516,21500.0],["2016-11-02",14.7981,14.8912,14.5721,14.6917,19200.0],["2016-11-03",14.7915,14.9244,14.0602,14.6851,52400.0],["2016-11-04",14.7649,14.8579,14.5521,14.6984,18800.0],["2016-11-07",14.9909,14.9909,14.6319,14.7915,45000.0],["2016-11-08",14.6718,15.1039,14.6718,15.0308,15100.0],["2016-11-09",15.0707,16.5598,15.0707,16.2939,37400.0],["2016-11-10",16.4867,16.9254,15.3033,16.839,51500.0],["2016-11-11",16.7792,19.0128,15.6889,18.953,69000.0],["2016-11-14",19.1126,19.1126,17.6234,17.9159,58200.0],["2016-11-15",17.7099,18.1154,17.3509,17.9226,30500.0],["2016-11-16",17.9159,18.142,17.4373,17.896,42800.0],["2016-11-17",17.9226,18.0821,17.7165,17.9359,48600.0],["2016-11-18",17.9492,18.7602,17.8495,18.6339,54000.0],["2016-11-21",18.6007,18.6605,18.3215,18.4411,16700.0],["2016-11-22",18.4478,19.1657,18.2217,18.9929,22600.0],["2016-11-23",18.9929,19.1059,18.6073,18.9663,22600.0],["2016-11-25",18.9862,19.0727,18.8533,19.0727,8400.0],["2016-11-28",18.9464,18.9464,18.5142,18.6206,22700.0],["2016-11-29",18.7336,19.1192,18.2816,18.7336,30800.0],["2016-11-30",18.8666,19.2455,18.5143,18.7469,40200.0],["2016-12-01",18.7203,19.2256,18.5142,19.0062,54700.0],["2016-12-02",18.9995,18.9995,18.6007,18.8001,17900.0],["2016-12-05",18.9995,19.6377,18.9995,19.312,59700.0],["2016-12-06",19.4117,19.9967,19.2322,19.8704,29000.0],["2016-12-07",19.9103,20.4288,19.6909,20.236,24000.0],["2016-12-08",20.2693,20.8676,19.9236,20.8011,50100.0],["2016-12-09",20.8742,21.2332,20.5086,20.8942,33400.0],["2016-12-12",20.841,20.9008,20.2294,20.2759,60500.0],["2016-12-13",20.2759,20.2759,19.9036,19.9369,65300.0],["2016-12-14",19.8039,20.01,19.199,19.8771,34800.0],["2016-12-15",19.7973,20.8144,19.7042,20.595,42800.0],["2016-12-16",20.5551,20.8609,20.1097,20.2028,108000.0],["2016-12-19",20.2028,20.3956,19.8771,20.256,36400.0],["2016-12-20",20.4887,20.9274,20.3092,20.6482,30100.0],["2016-12-21",20.6416,20.6482,20.1164,20.3956,36200.0],["2016-12-22",20.6482,20.708,20.2626,20.502,35200.0],["2016-12-23",20.4953,20.5751,20.2626,20.4222,17700.0],["2016-12-27",20.4155,20.4355,20.2626,20.3291,32500.0],["2016-12-28",20.4421,20.4421,20.0898,20.256,19800.0],["2016-12-29",20.3823,20.3823,19.8904,20.1563,25100.0],["2016-12-30",20.1895,20.1895,19.897,20.0366,22600.0],["2017-01-03",20.2892,20.2892,19.7507,20.01,25200.0],["2017-01-04",20.0898,20.2094,19.8771,20.01,52200.0],["2017-01-05",19.897,20.01,19.312,19.6111,16800.0],["2017-01-06",19.6643,19.7906,19.4316,19.6776,15800.0],["2017-01-09",19.5048,19.6244,19.2787,19.4715,22300.0],["2017-01-10",19.425,19.8571,19.425,19.6643,28300.0],["2017-01-11",19.7308,20.0831,19.2854,19.8704,29300.0],["2017-01-12",19.538,19.8438,18.9397,19.6843,38900.0],["2017-01-13",19.8638,20.2759,19.5513,19.6776,40500.0],["2017-01-17",19.4649,19.9103,18.9995,19.1857,38100.0],["2017-01-18",19.3785,19.4649,19.1059,19.3585,15200.0],["2017-01-19",19.292,19.292,18.9198,19.1126,20300.0],["2017-01-20",19.2854,19.8571,19.1458,19.2854,21600.0],["2017-01-23",19.3918,19.6045,19.2389,19.3984,23100.0],["2017-01-24",19.3585,20.1363,19.3452,20.0366,24000.0],["2017-01-25",20.4222,20.5152,19.8438,20.369,76500.0],["2017-01-26",20.3491,20.3491,19.9435,20.0233,45300.0],["2017-01-27",20.123,20.2094,19.9103,20.0366,22100.0],["2017-01-30",19.9435,20.01,19.6244,19.6311,34400.0],["2017-01-31",19.7109,19.8638,19.292,19.3452,47100.0],["2017-02-01",19.0845,19.5792,18.904,18.9843,21100.0],["2017-02-02",19.0444,19.0444,18.3693,18.4829,23200.0],["2017-02-03",18.7102,18.8171,18.4495,18.777,27600.0],["2017-02-06",18.5564,18.7102,18.035,18.1086,28000.0],["2017-02-07",18.2088,18.5698,17.7944,18.0484,34900.0],["2017-02-08",17.8679,17.9214,17.4802,17.7342,19900.0],["2017-02-09",17.7276,17.9749,17.5538,17.7877,15300.0],["2017-02-10",17.8679,18.3492,17.8145,18.2423,18300.0],["2017-02-13",18.2891,18.6968,18.1554,18.3024,17100.0],["2017-02-14",18.4161,18.5564,18.249,18.4829,15700.0],["2017-02-15",18.503,18.6233,18.3292,18.6032,11100.0],["2017-02-16",18.6367,18.7503,18.2356,18.6166,30700.0],["2017-02-17",18.63,18.7102,18.2489,18.4896,31900.0],["2017-02-21",18.4829,18.7169,18.1621,18.5431,17400.0],["2017-02-22",18.4829,18.6834,18.4161,18.5364,10900.0],["2017-02-23",18.4829,18.6567,18.2824,18.5631,8800.0],["2017-02-24",18.3358,18.5765,18.1353,18.3626,13700.0],["2017-02-27",18.4027,18.5765,18.2556,18.3158,20200.0],["2017-02-28",18.2891,18.3425,18.0484,18.0618,33600.0],["2017-03-01",18.4896,18.8171,18.3359,18.5899,17000.0],["2017-03-02",18.4227,18.5832,18.3158,18.3559,20900.0],["2017-03-03",18.2757,18.4762,18.0484,18.4495,23500.0],["2017-03-06",18.249,18.3492,18.1487,18.1821,17000.0],["2017-03-07",18.0818,18.0818,17.4134,17.6808,37600.0],["2017-03-08",17.8479,17.9281,17.3131,17.3131,23100.0],["2017-03-09",17.1794,17.7409,16.9588,17.1661,47400.0],["2017-03-10",17.2062,17.4468,16.8519,17.0658,31800.0],["2017-03-13",16.9388,17.2797,16.912,17.0591,27300.0],["2017-03-14",16.9388,17.146,16.3104,16.9254,41200.0],["2017-03-15",17.2128,17.2797,16.9722,17.0524,30200.0],["2017-03-16",17.0123,17.0324,16.8519,17.0123,33700.0],["2017-03-17",16.9789,16.9789,16.5176,16.6179,81200.0],["2017-03-20",16.6313,16.8118,16.3238,16.4174,36700.0],["2017-03-21",16.4708,16.5243,15.7355,15.9361,83800.0],["2017-03-22",15.9361,16.0698,15.5283,15.7021,62000.0],["2017-03-23",15.6018,16.4575,15.5283,16.2904,26800.0],["2017-03-24",16.4441,16.6112,16.2837,16.4708,66600.0],["2017-03-27",16.3037,16.6112,16.1166,16.1634,66900.0],["2017-03-28",16.0029,16.7516,16.0029,16.658,34800.0],["2017-03-29",16.4842,16.7115,16.3505,16.638,43900.0],["2017-03-30",16.912,17.1594,16.6045,16.8853,65500.0],["2017-03-31",16.7783,16.8786,16.5778,16.6914,37900.0],["2017-04-03",16.7917,16.9722,16.531,16.7984,41900.0],["2017-04-04",16.785,17.1059,16.6647,16.7783,69300.0],["2017-04-05",16.8853,17.2931,16.4107,16.4642,67500.0],["2017-04-06",16.4374,16.6647,16.3171,16.5243,34300.0],["2017-04-07",16.3973,16.7783,16.3305,16.4374,16700.0],["2017-04-10",16.4107,16.6781,16.277,16.4241,24800.0],["2017-04-11",16.404,16.6112,16.3305,16.5377,29100.0],["2017-04-12",16.4374,16.6313,16.2235,16.3639,21100.0],["2017-04-13",16.2636,16.4374,16.1767,16.2436,20700.0],["2017-04-17",16.3171,16.4241,16.0831,16.3906,24500.0],["2017-04-18",16.2503,16.6045,16.2503,16.5176,30500.0],["2017-04-19",16.3706,16.658,16.3238,16.3973,27400.0],["2017-04-20",16.6447,16.785,16.5043,16.7783,37300.0],["2017-04-21",16.765,17.1126,16.6781,17.0257,32200.0],["2017-04-24",17.38,17.6741,16.6313,17.5003,24500.0],["2017-04-25",17.7409,17.7409,17.2663,17.5003,33900.0],["2017-04-26",17.5136,18.3693,17.2864,18.2757,49400.0],["2017-04-27",18.3091,18.4294,18.0284,18.2088,22400.0],["2017-04-28",18.0417,18.5832,17.634,17.6874,28600.0],["2017-05-01",17.6874,18.0417,17.2864,17.4334,35600.0],["2017-05-02",17.507,17.6607,17.2329,17.3064,16300.0],["2017-05-03",17.367,17.6024,17.2661,17.5687,27200.0],["2017-05-04",17.7234,18.2346,17.6226,18.1808,36200.0],["2017-05-05",18.2145,18.2884,17.9723,18.1539,22200.0],["2017-05-08",18.1405,18.6449,18.0329,18.1674,17800.0],["2017-05-09",18.0934,18.3759,17.6629,17.9051,19300.0],["2017-05-10",17.858,17.9454,17.5755,17.6293,17600.0],["2017-05-11",17.5553,17.5956,17.2862,17.3602,14300.0],["2017-05-12",17.3132,17.5889,16.9634,17.1652,27600.0],["2017-05-15",17.4477,17.4679,17.1315,17.3333,13700.0],["2017-05-16",17.4409,17.562,17.1248,17.5217,15300.0],["2017-05-17",17.0576,17.2661,16.6473,16.9768,30300.0],["2017-05-18",17.4342,17.8983,17.0037,17.1988,81400.0],["2017-05-19",17.1854,17.5284,16.728,16.7818,32400.0],["2017-05-22",16.7347,16.9634,16.654,16.9029,31100.0],["2017-05-23",16.9903,17.1248,16.8289,17.0777,12600.0],["2017-05-24",17.1248,17.1248,16.7145,16.9634,12800.0],["2017-05-25",17.0239,17.293,16.9836,17.0979,15800.0],["2017-05-26",16.8356,17.3266,16.8356,17.2728,18800.0],["2017-05-30",17.1248,17.1248,16.7885,17.0172,18900.0],["2017-05-31",16.8827,17.3266,16.876,17.1517,52900.0],["2017-06-01",17.1652,17.3132,16.9634,17.293,21100.0],["2017-06-02",17.2459,17.9723,17.219,17.5015,30700.0],["2017-06-05",17.6495,17.6495,17.1652,17.2324,11300.0],["2017-06-06",17.0307,17.2526,16.8961,17.071,10900.0],["2017-06-07",17.1315,17.4544,17.0979,17.3804,20100.0],["2017-06-08",17.4073,18.3624,17.3804,17.9454,26200.0],["2017-06-09",18.0598,18.914,18.0598,18.8669,38600.0],["2017-06-12",18.9476,19.3714,18.349,18.7458,41000.0],["2017-06-13",18.7122,19.1628,18.5239,18.7996,21300.0],["2017-06-14",18.6315,18.8333,18.0396,18.7996,22900.0],["2017-06-15",18.5575,18.8602,18.0732,18.7189,15200.0],["2017-06-16",18.3692,18.84,18.3692,18.7189,59200.0],["2017-06-19",18.7525,18.9611,18.6248,18.6584,15300.0],["2017-06-20",18.5911,18.6786,18.2615,18.3086,12400.0],["2017-06-21",18.4095,18.4499,17.8916,17.9858,20500.0],["2017-06-22",18.0127,18.127,17.6831,17.9925,13700.0],["2017-06-23",17.8512,18.1001,17.8445,18.0194,110800.0],["2017-06-26",18.0194,18.201,17.5284,17.8512,18800.0],["2017-06-27",17.8512,18.1674,17.8378,18.0127,23900.0],["2017-06-28",18.1472,18.6853,17.8916,18.6786,10100.0],["2017-06-29",18.8669,18.8669,18.3826,18.7458,31000.0],["2017-06-30",18.6113,18.6651,18.3557,18.3961,21900.0],["2017-07-03",18.4633,18.9073,18.4566,18.7795,9800.0],["2017-07-05",18.7055,18.7055,18.1943,18.5844,17900.0],["2017-07-06",18.5777,18.914,18.3221,18.6046,24400.0],["2017-07-07",18.3019,18.9611,18.2481,18.9073,11300.0],["2017-07-10",18.7189,18.8803,18.4835,18.5575,12400.0],["2017-07-11",17.9252,18.7996,17.9252,18.3692,27300.0],["2017-07-12",18.3826,18.8669,18.2683,18.8131,20100.0],["2017-07-13",18.7727,18.9678,18.5306,18.7391,32500.0],["2017-07-14",18.5373,18.9678,18.4297,18.7257,33500.0],["2017-07-17",18.6046,18.8669,18.3624,18.7324,46500.0],["2017-07-18",18.5104,18.8534,18.5104,18.7526,13100.0],["2017-07-19",18.6718,18.9274,18.4297,18.5575,16200.0],["2017-07-20",18.5508,18.7593,18.3961,18.544,13400.0],["2017-07-21",18.5911,18.7525,18.3759,18.4364,16800.0],["2017-07-24",18.3288,18.6987,18.0665,18.3692,25500.0],["2017-07-25",18.5642,18.8871,18.3692,18.7055,23500.0],["2017-07-26",19.1696,19.1696,18.1741,18.2884,15000.0],["2017-07-27",18.3759,18.6584,18.0463,18.3355,15200.0],["2017-07-28",18.3288,18.4499,18.1472,18.4162,12600.0],["2017-07-31",18.4095,18.5575,18.2279,18.3086,24200.0],["2017-08-01",18.3154,18.5979,18.2683,18.5642,12600.0],["2017-08-02",18.4423,18.659,18.3069,18.3069,8200.0],["2017-08-03",18.3069,18.3273,17.9075,18.0361,9300.0],["2017-08-04",18.2325,18.4965,18.0971,18.2663,13300.0],["2017-08-07",18.2325,18.2325,17.8736,17.9481,15800.0],["2017-08-08",17.921,18.3543,17.894,18.0768,60700.0],["2017-08-09",17.1018,17.9887,17.1018,17.7112,60500.0],["2017-08-10",17.5216,17.5825,17.2914,17.3591,17600.0],["2017-08-11",17.4877,17.4877,16.9529,17.0003,18200.0],["2017-08-14",17.1424,17.6231,17.1424,17.6231,14900.0],["2017-08-15",17.7721,17.7789,17.2711,17.3726,10500.0],["2017-08-16",17.481,17.6638,17.0951,17.2779,13200.0],["2017-08-17",17.1628,17.4674,16.6008,16.6414,34100.0],["2017-08-18",16.4857,17.156,16.2623,16.9258,31400.0],["2017-08-21",16.8919,17.2237,16.4722,17.1424,14100.0],["2017-08-22",17.1695,17.3456,17.0274,17.1357,12300.0],["2017-08-23",17.0477,17.2711,16.9664,16.9867,11600.0],["2017-08-24",17.1221,17.1424,16.8716,17.0477,10200.0],["2017-08-25",17.1695,17.9887,17.1695,17.3049,10700.0],["2017-08-28",17.2982,17.569,17.0206,17.156,11100.0],["2017-08-29",17.0138,17.244,17.0138,17.0883,14900.0],["2017-08-30",17.1628,17.6028,17.1628,17.3591,22400.0],["2017-08-31",17.3523,17.6367,17.2102,17.4268,32300.0],["2017-09-01",17.3726,17.8195,17.3726,17.6773,15700.0],["2017-09-05",17.5622,17.5758,17.1492,17.1763,19100.0],["2017-09-06",17.3117,17.42,17.1357,17.2237,13000.0],["2017-09-07",17.2372,17.2372,16.8852,17.1154,23300.0],["2017-09-08",17.1628,17.42,16.9935,17.3388,21000.0],["2017-09-11",17.2914,17.745,17.2914,17.7044,13500.0],["2017-09-12",17.5893,17.9684,17.5893,17.6841,13700.0],["2017-09-13",17.4133,18.07,17.4133,17.9075,11800.0],["2017-09-14",18.0971,18.0971,17.7112,17.8466,14600.0],["2017-09-15",17.8872,18.1986,17.6096,18.0497,72200.0],["2017-09-18",17.982,18.4762,17.894,18.3611,19200.0],["2017-09-19",18.3069,18.5236,18.2731,18.4085,13200.0],["2017-09-20",18.4897,18.8756,18.246,18.6251,22700.0],["2017-09-21",18.6658,18.7402,18.4153,18.4965,19200.0],["2017-09-22",18.4762,18.896,18.3882,18.6184,29700.0],["2017-09-25",18.571,18.8418,18.3814,18.7673,11700.0],["2017-09-26",18.8621,19.3631,18.7673,19.072,28100.0],["2017-09-27",19.0923,19.9386,19.0855,19.7896,38200.0],["2017-09-28",19.6949,20.1688,19.5662,20.0672,21000.0],["2017-09-29",20.074,20.1756,19.6745,19.7084,32500.0],["2017-10-02",19.7964,20.2365,19.6272,20.1823,38600.0],["2017-10-03",20.2636,20.2636,19.7423,19.986,26400.0],["2017-10-04",20.0808,20.0943,19.7693,20.0672,15200.0],["2017-10-05",20.0605,20.162,19.4376,19.8912,11600.0],["2017-10-06",19.9047,20.2771,19.9047,20.0808,25300.0],["2017-10-09",19.9454,20.2568,19.9047,20.1078,13700.0],["2017-10-10",20.2839,20.2839,20.074,20.2771,22700.0],["2017-10-11",20.2771,20.2839,19.9657,20.1688,30400.0],["2017-10-12",20.162,20.2907,19.8777,20.0334,24600.0],["2017-10-13",20.0469,20.1485,19.6881,19.8776,15500.0],["2017-10-16",19.8844,20.2094,19.7084,20.1214,21800.0],["2017-10-17",20.1146,20.1146,19.8709,19.9318,8800.0],["2017-10-18",19.986,20.2094,19.5865,19.9115,16600.0],["2017-10-19",19.7355,19.8641,19.661,19.6949,33000.0],["2017-10-20",19.9657,19.9724,19.7355,19.9251,22800.0],["2017-10-23",19.9318,19.9386,19.6204,19.6475,7000.0],["2017-10-24",19.7693,19.9724,19.6813,19.7016,20500.0],["2017-10-25",19.8303,20.2365,19.6949,20.2094,18300.0],["2017-10-26",20.3042,20.8594,20.1146,20.6698,31300.0],["2017-10-27",20.6766,21.1573,20.0131,20.8729,25000.0],["2017-10-30",20.5479,20.6562,19.7016,19.9183,24600.0],["2017-10-31",19.9995,20.5479,19.6542,20.223,46100.0],["2017-11-01",20.4802,21.8275,20.3448,20.8526,109600.0],["2017-11-02",20.9411,20.9411,20.2397,20.3078,38400.0],["2017-11-03",20.301,20.301,19.8311,19.8787,33400.0],["2017-11-06",19.8924,19.9809,19.7493,19.8174,17100.0],["2017-11-07",19.8243,19.8243,18.8845,18.8981,24100.0],["2017-11-08",18.8096,19.082,18.4622,18.9594,22900.0],["2017-11-09",18.7687,19.1977,18.3669,18.8913,22100.0],["2017-11-10",18.9253,19.2931,18.7687,18.9185,18500.0],["2017-11-13",19.1569,19.1637,18.6665,19.0207,30500.0],["2017-11-14",19.0002,19.2522,18.9389,19.1501,17500.0],["2017-11-15",18.973,19.4974,18.973,19.3339,24100.0],["2017-11-16",19.3407,19.8583,19.0956,19.2931,38700.0],["2017-11-17",19.1364,19.3407,18.9866,19.2182,57400.0],["2017-11-20",19.2182,19.763,19.2182,19.763,28200.0],["2017-11-21",19.8175,20.1443,19.7834,20.0354,40100.0],["2017-11-22",20.0422,20.2669,19.7425,19.906,21800.0],["2017-11-24",19.8924,19.8924,19.511,19.5995,5200.0],["2017-11-27",19.8515,20.3214,19.6676,20.0626,21400.0],["2017-11-28",20.0626,20.6142,19.5995,20.5189,36400.0],["2017-11-29",20.6279,21.0841,20.192,20.8866,27800.0],["2017-11-30",21.0228,21.0228,20.2669,20.4304,39500.0],["2017-12-01",20.4508,20.6006,19.7562,20.4985,17500.0],["2017-12-04",20.9071,21.0501,20.621,20.9684,30100.0],["2017-12-05",21.0433,21.0433,20.3282,20.4712,23700.0],["2017-12-06",19.4361,20.6006,19.4361,20.2397,13000.0],["2017-12-07",20.0149,20.4235,20.0149,20.2397,25300.0],["2017-12-08",20.335,20.335,19.7698,19.8243,17500.0],["2017-12-11",19.8311,19.9468,19.7289,19.7562,17200.0],["2017-12-12",19.8583,20.083,19.7017,20.0286,23200.0],["2017-12-13",20.0354,20.6142,19.8651,20.2124,27700.0],["2017-12-14",20.1443,20.3623,19.5927,19.7834,24400.0],["2017-12-15",19.7425,21.016,19.7425,20.9615,85200.0],["2017-12-18",21.0433,21.1114,20.5393,20.8049,28300.0],["2017-12-19",20.6006,20.9003,20.3554,20.5461,17000.0],["2017-12-20",20.587,20.6006,20.1307,20.2805,13400.0],["2017-12-21",20.4236,20.5666,20.2669,20.3691,13700.0],["2017-12-22",20.4099,20.4576,20.1103,20.1648,13700.0],["2017-12-26",20.2056,20.4099,19.8038,19.8106,11500.0],["2017-12-27",20.0422,20.0694,19.6949,19.7562,10300.0],["2017-12-28",19.7562,20.0149,19.5791,19.8447,21200.0],["2017-12-29",19.8787,19.9605,19.545,19.5655,19300.0],["2018-01-02",19.5791,20.0762,19.4974,19.5927,18000.0],["2018-01-03",19.5859,19.6812,19.2386,19.3135,33800.0],["2018-01-04",19.6336,19.763,19.2795,19.2795,27700.0],["2018-01-05",19.4088,19.4838,19.1296,19.4769,14700.0],["2018-01-08",19.4088,19.5995,19.3203,19.4157,5100.0],["2018-01-09",19.4361,19.8311,19.0751,19.6949,16400.0],["2018-01-10",19.6268,19.7425,19.2726,19.3884,10000.0],["2018-01-11",19.4225,19.8719,19.4225,19.7153,26800.0],["2018-01-12",19.8447,20.1307,19.3884,20.1307,10700.0],["2018-01-16",19.8992,20.4167,19.8992,20.1171,10300.0],["2018-01-17",19.9537,20.4235,19.9537,20.2533,14900.0],["2018-01-18",20.192,20.192,19.7221,19.9537,9200.0],["2018-01-19",19.8855,20.2192,19.7289,20.0967,16600.0],["2018-01-22",20.0149,20.0694,19.7017,19.8174,11100.0],["2018-01-23",19.7425,20.2873,19.4974,20.158,19000.0],["2018-01-24",20.3418,20.3418,19.1909,19.2522,68300.0],["2018-01-25",19.1705,19.1705,18.2852,18.4146,88400.0],["2018-01-26",18.4486,18.8232,18.2171,18.7074,15100.0],["2018-01-29",18.6938,18.8777,18.5508,18.7959,28800.0],["2018-01-30",18.6189,19.1024,18.6189,19.0683,24700.0],["2018-01-31",19.0683,19.0751,18.6665,18.8504,53500.0],["2018-02-01",18.9327,19.296,18.8161,19.2754,24100.0],["2018-02-02",19.1383,19.5359,18.9121,18.9121,13900.0],["2018-02-05",18.7065,19.0081,18.1581,18.2472,24900.0],["2018-02-06",17.8702,18.871,17.8702,18.4597,44500.0],["2018-02-07",18.3569,18.6516,18.117,18.2198,14200.0],["2018-02-08",18.2198,18.8504,17.8359,17.8359,22900.0],["2018-02-09",18.0416,18.3911,17.7194,18.2678,20000.0],["2018-02-12",18.3157,18.4186,17.9799,18.2815,22500.0],["2018-02-13",18.1444,18.3157,17.8359,18.0347,15000.0],["2018-02-14",17.9045,18.4049,17.877,18.1924,16400.0],["2018-02-15",18.254,18.4254,18.1649,18.2746,11400.0],["2018-02-16",18.2403,18.6996,18.2403,18.5351,17300.0],["2018-02-20",18.4391,18.679,17.8702,18.0278,25200.0],["2018-02-21",18.1032,18.7065,18.1032,18.494,19100.0],["2018-02-22",18.2472,18.5214,18.0621,18.3774,20500.0],["2018-02-23",18.4665,18.9806,18.3363,18.9052,26900.0],["2018-02-26",18.9327,19.1794,18.7476,19.0355,22300.0],["2018-02-27",19.0423,19.3028,18.8436,18.8847,23800.0],["2018-02-28",18.919,19.0423,18.6105,18.6105,34100.0],["2018-03-01",18.5762,19.1383,18.3843,18.775,35600.0],["2018-03-02",18.679,19.2343,18.679,19.1315,26100.0],["2018-03-05",19.0766,19.7689,19.0081,19.4879,30200.0],["2018-03-06",19.5016,19.7964,19.248,19.7347,25700.0],["2018-03-07",19.5153,20.283,19.4399,20.1802,28900.0],["2018-03-08",20.3196,20.3196,19.8248,19.9224,20700.0],["2018-03-09",20.0478,20.661,20.0478,20.3962,32600.0],["2018-03-12",20.3893,20.5356,20.1384,20.445,26900.0],["2018-03-13",20.5217,20.7307,20.3057,20.661,32000.0],["2018-03-14",20.7028,20.7307,20.3126,20.459,30600.0],["2018-03-15",20.3405,20.9049,20.3196,20.8492,35000.0],["2018-03-16",20.7865,21.2046,20.7865,21.1418,90400.0],["2018-03-19",21.0791,21.6993,20.9467,21.553,47200.0],["2018-03-20",21.337,21.7063,21.0443,21.2603,42800.0],["2018-03-21",21.2255,21.6018,21.114,21.4485,38300.0],["2018-03-22",21.2812,21.553,20.7656,20.8213,38900.0],["2018-03-23",21.0373,21.1628,20.3823,20.4102,62000.0],["2018-03-26",20.668,20.6959,20.222,20.5147,51300.0],["2018-03-27",20.7725,21.0373,20.452,20.8074,46300.0],["2018-03-28",20.8074,21.2812,20.7447,21.1418,37800.0],["2018-03-29",21.1767,21.4485,20.6889,20.8004,58300.0],["2018-04-02",20.7934,21.107,20.4171,20.675,47900.0],["2018-04-03",20.7586,21.0791,20.5356,20.8143,32800.0],["2018-04-04",20.6819,21.4066,20.6819,21.3091,32000.0],["2018-04-05",21.1906,21.3509,21.0513,21.1697,34700.0],["2018-04-06",21.0791,21.5112,21.0791,21.2812,37000.0],["2018-04-09",21.4415,21.8108,21.0931,21.3091,40600.0],["2018-04-10",21.4763,22.0408,21.323,21.8247,30700.0],["2018-04-11",21.6993,21.8805,21.5042,21.6505,24300.0],["2018-04-12",21.8805,21.9989,21.6018,21.7969,21700.0],["2018-04-13",21.6645,21.7272,21.5669,21.6366,13700.0],["2018-04-16",21.5669,21.9153,21.5669,21.7063,26900.0],["2018-04-17",21.7829,21.8666,21.3788,21.7342,35200.0],["2018-04-18",21.8038,21.8387,21.4624,21.4833,21900.0],["2018-04-19",21.4903,21.8735,21.4903,21.6157,30400.0],["2018-04-20",21.56,21.9153,21.5042,21.7272,20500.0],["2018-04-23",21.7202,21.8457,21.6436,21.6575,23600.0],["2018-04-24",21.5669,21.8387,21.33,21.7411,32200.0],["2018-04-25",22.0199,22.2498,21.8038,21.8526,20700.0],["2018-04-26",21.8596,21.978,21.4833,21.6296,21200.0],["2018-04-27",21.6227,22.0338,21.539,21.6157,21600.0],["2018-04-30",21.6645,21.8038,21.5809,21.6227,30500.0],["2018-05-01",21.5669,22.0617,21.2812,22.0059,27000.0],["2018-05-02",21.9014,22.0965,21.6784,21.9641,24500.0],["2018-05-03",21.908,22.0412,21.6557,21.9501,28800.0],["2018-05-04",21.8169,22.4267,21.7609,22.1884,21900.0],["2018-05-07",22.2444,22.2865,21.9851,22.1323,29500.0],["2018-05-08",22.1253,22.2585,21.9291,22.1954,46300.0],["2018-05-09",22.2444,22.4197,22.1393,22.2655,29500.0],["2018-05-10",22.2725,22.3706,22.1673,22.2444,22700.0],["2018-05-11",22.2935,22.735,22.2935,22.5808,54000.0],["2018-05-14",22.5808,22.7771,22.5318,22.707,33100.0],["2018-05-15",22.6229,23.2957,22.6229,23.1415,23700.0],["2018-05-16",23.1485,23.8073,22.9663,23.7442,34200.0],["2018-05-17",23.8914,23.8914,23.3938,23.6601,63900.0],["2018-05-18",23.8423,23.8423,23.1695,23.2046,51100.0],["2018-05-21",23.2677,23.8704,23.2677,23.6741,43200.0],["2018-05-22",23.7092,24.0386,23.52,23.6671,30900.0],["2018-05-23",23.6601,23.9755,23.5129,23.9755,31400.0],["2018-05-24",23.8914,24.1857,23.6882,24.1157,41200.0],["2018-05-25",24.0946,24.0946,23.7652,23.9685,29500.0],["2018-05-29",23.7933,23.8984,23.4499,23.6251,44300.0],["2018-05-30",23.7302,24.1717,23.1345,24.0946,48400.0],["2018-05-31",24.1227,24.3399,23.6952,24.1437,61600.0],["2018-06-01",24.2628,24.4941,24.0806,24.4451,46500.0],["2018-06-04",24.5081,24.8656,24.361,24.7604,36500.0],["2018-06-05",24.7184,24.7745,24.5642,24.7114,28300.0],["2018-06-06",24.4591,24.8796,24.4591,24.8515,30700.0],["2018-06-07",24.8866,25.2931,24.5992,24.7534,30600.0],["2018-06-08",24.7534,24.9216,24.1297,24.5292,26400.0],["2018-06-11",24.5712,24.5712,24.0246,24.0666,28000.0],["2018-06-12",24.0596,24.0596,23.4989,23.6601,24100.0],["2018-06-13",23.555,23.8283,23.4218,23.6321,32900.0],["2018-06-14",23.4078,23.4849,23.2747,23.4359,29800.0],["2018-06-15",23.2887,23.583,23.1485,23.2116,83000.0],["2018-06-18",23.2116,23.583,23.0644,23.562,27500.0],["2018-06-19",23.4359,24.1787,23.3377,23.9895,46500.0],["2018-06-20",23.8283,24.2628,23.8283,24.1087,40800.0],["2018-06-21",24.1157,24.1157,23.6461,23.7793,28000.0],["2018-06-22",23.8353,23.9405,23.4499,23.9335,126000.0],["2018-06-25",23.7232,23.7582,23.2817,23.6321,31300.0],["2018-06-26",23.576,23.7582,23.3307,23.562,56200.0],["2018-06-27",23.4709,23.6181,22.8752,22.9313,39000.0],["2018-06-28",22.9243,23.0995,22.6089,22.707,19100.0],["2018-06-29",22.6229,22.9102,22.2655,22.3285,38500.0],["2018-07-02",22.4407,22.9032,22.1603,22.8752,34200.0],["2018-07-03",22.7631,23.2957,22.7631,23.1135,15700.0],["2018-07-05",23.1275,23.541,22.9313,23.1205,18500.0],["2018-07-06",23.0784,23.4639,22.9313,23.2186,20900.0],["2018-07-09",23.1976,23.583,23.1976,23.4569,19200.0],["2018-07-10",23.4849,23.527,22.714,22.9243,23400.0],["2018-07-11",22.8121,23.2116,22.7701,22.8402,15700.0],["2018-07-12",22.9593,22.9593,22.1814,22.4407,19400.0],["2018-07-13",22.4477,22.4967,22.1393,22.1744,11200.0],["2018-07-16",22.1674,22.693,22.1674,22.3566,11200.0],["2018-07-17",22.3496,22.6299,22.2024,22.2585,13300.0],["2018-07-18",22.2304,22.5949,22.1744,22.4757,18000.0],["2018-07-19",22.4126,22.5738,22.1884,22.2795,30400.0],["2018-07-20",22.2655,22.6439,22.2655,22.4757,25500.0],["2018-07-23",22.4267,22.6369,22.3355,22.4337,14300.0],["2018-07-24",22.4687,22.5598,22.3426,22.4477,12800.0],["2018-07-25",22.6159,23.6461,22.0832,23.3938,15400.0],["2018-07-26",23.3868,23.8213,23.1205,23.4429,8500.0],["2018-07-27",23.4779,23.6601,22.9663,23.0644,26100.0],["2018-07-30",23.0924,23.4078,22.749,22.8822,22400.0],["2018-07-31",23.0434,24.1998,22.3145,22.7981,34100.0],["2018-08-01",22.8612,23.2747,22.686,22.8752,22700.0],["2018-08-02",22.9528,23.5947,22.9246,23.4889,15300.0],["2018-08-03",23.3125,23.3125,22.9034,23.0445,22300.0],["2018-08-06",22.988,23.2773,22.9246,23.0163,14000.0],["2018-08-07",23.4889,23.4889,22.7271,23.1009,14300.0],["2018-08-08",22.9034,23.3831,22.9034,23.3196,13500.0],["2018-08-09",23.3548,23.4818,23.0515,23.3901,13000.0],["2018-08-10",23.2984,23.51,23.1855,23.2843,16400.0],["2018-08-13",23.2561,23.3548,22.8963,23.1009,19300.0],["2018-08-14",22.9105,23.6299,22.8329,23.5876,30100.0],["2018-08-15",23.4677,23.6299,23.3337,23.4042,19100.0],["2018-08-16",23.4889,24.025,23.4889,23.8133,27200.0],["2018-08-17",23.8133,24.0743,23.5524,23.7075,30100.0],["2018-08-20",23.7781,24.159,23.6723,23.8768,15400.0],["2018-08-21",23.8416,24.1378,23.7781,23.8063,31500.0],["2018-08-22",23.6511,24.1942,23.5947,23.8698,26600.0],["2018-08-23",23.7569,23.9826,23.7569,23.8698,30400.0],["2018-08-24",23.8627,23.9826,23.771,23.771,25900.0],["2018-08-27",23.8839,23.9826,23.3972,23.4395,21800.0],["2018-08-28",23.4606,23.5171,23.1009,23.3407,18800.0],["2018-08-29",23.3407,23.4254,23.1714,23.1856,12100.0],["2018-08-30",23.1714,23.6229,23.1714,23.5241,17600.0],["2018-08-31",23.3972,23.771,23.2067,23.6793,21200.0],["2018-09-04",23.6088,23.8133,23.6088,23.7005,16700.0],["2018-09-05",23.7005,23.9615,23.637,23.9544,14800.0],["2018-09-06",23.9615,24.1872,23.8416,23.9756,24100.0],["2018-09-07",23.9403,24.2577,23.9403,24.2577,12900.0],["2018-09-10",24.2577,24.3917,23.8839,24.2225,14800.0],["2018-09-11",24.2154,24.2154,23.8345,23.9333,17300.0],["2018-09-12",23.8768,23.9826,23.3125,23.4606,23800.0],["2018-09-13",23.4959,23.6934,23.4889,23.6299,13300.0],["2018-09-14",23.6229,23.9332,23.5735,23.6793,21500.0],["2018-09-17",23.6229,23.7569,23.4889,23.5241,17700.0],["2018-09-18",23.4183,23.644,23.4183,23.4677,16500.0],["2018-09-19",23.4183,23.7992,23.4183,23.5665,16800.0],["2018-09-20",23.6582,24.3,23.6582,24.2789,18800.0],["2018-09-21",24.2507,24.5469,23.8063,24.1378,104800.0],["2018-09-24",23.9262,24.2859,23.5665,23.7146,16000.0],["2018-09-25",23.7781,24.0461,23.7216,23.7922,16700.0],["2018-09-26",23.7428,23.905,23.637,23.7146,29700.0],["2018-09-27",23.7146,23.7851,23.4536,23.5453,16900.0],["2018-09-28",23.6299,23.905,23.5947,23.898,22300.0],["2018-10-01",23.9826,23.9826,23.1714,23.3478,22300.0],["2018-10-02",23.3055,23.4465,23.115,23.1503,18900.0],["2018-10-03",23.1785,23.7357,23.1785,23.6299,19700.0],["2018-10-04",23.6229,24.1166,23.3972,23.8839,22600.0],["2018-10-05",23.8768,24.2224,23.8768,24.166,25300.0],["2018-10-08",24.1096,24.8079,23.7216,24.688,24100.0],["2018-10-09",24.6809,25.21,24.4129,24.5187,32400.0],["2018-10-10",24.561,25.0336,24.3988,24.4834,41100.0],["2018-10-11",24.42,24.4905,23.2984,23.4818,25900.0],["2018-10-12",23.7922,23.7922,22.3179,22.4096,28100.0],["2018-10-15",22.3462,23.108,22.0499,22.981,25600.0],["2018-10-16",23.0656,23.7216,23.0656,23.4677,12000.0],["2018-10-17",23.4677,23.771,23.2843,23.637,22500.0],["2018-10-18",23.5171,24.1942,23.5171,23.6934,20100.0],["2018-10-19",23.4677,24.3565,23.1432,23.1856,28400.0],["2018-10-22",23.1785,23.9403,22.7271,22.9246,20200.0],["2018-10-23",22.8399,23.5453,22.8399,23.376,42800.0],["2018-10-24",23.3831,23.7005,23.3478,23.376,32700.0],["2018-10-25",23.5171,24.0743,23.2208,23.51,51300.0],["2018-10-26",23.3125,24.0884,23.3125,23.6723,22800.0],["2018-10-29",23.8909,25.1042,23.8909,24.7092,39100.0],["2018-10-30",24.7585,25.4145,24.688,24.8361,46000.0],["2018-10-31",24.8291,24.8291,24.0743,24.3565,46700.0],["2018-11-01",24.4984,24.7468,24.3068,24.4629,21700.0],["2018-11-02",24.5055,24.8107,24.4203,24.5197,36100.0],["2018-11-05",24.4913,24.6687,24.2145,24.3068,29800.0],["2018-11-06",24.1507,24.5836,24.1507,24.3565,39900.0],["2018-11-07",24.3707,24.5907,24.2074,24.3423,45700.0],["2018-11-08",24.1649,24.8249,24.1649,24.7255,31500.0],["2018-11-09",24.6829,24.761,24.4203,24.541,30800.0],["2018-11-12",24.392,24.7113,24.2642,24.3778,40600.0],["2018-11-13",24.3707,24.6332,24.3707,24.47,23900.0],["2018-11-14",24.5623,24.7752,24.0939,24.1862,27900.0],["2018-11-15",24.0655,24.2642,23.8455,24.2642,30800.0],["2018-11-16",24.1648,24.612,23.8881,24.1932,37400.0],["2018-11-19",24.1649,24.6333,24.1649,24.2287,26400.0],["2018-11-20",24.0158,24.2713,23.5971,23.6326,23700.0],["2018-11-21",23.6184,23.9874,23.6184,23.739,17100.0],["2018-11-23",23.6184,24.172,23.6184,24.172,12700.0],["2018-11-26",24.1507,24.3707,23.8952,23.9945,27300.0],["2018-11-27",23.8952,24.1294,23.8313,23.8881,21600.0],["2018-11-28",24.0016,24.8107,23.9023,24.6758,34900.0],["2018-11-29",24.6616,24.7326,24.3281,24.6616,16300.0],["2018-11-30",24.6333,24.7894,24.5339,24.6758,43300.0],["2018-12-03",24.8249,24.832,24.0087,24.6262,23700.0],["2018-12-04",24.541,24.541,23.0081,23.1642,42000.0],["2018-12-06",22.93,23.6823,22.9087,23.3487,19800.0],["2018-12-07",23.3061,23.6255,23.0081,23.3842,34900.0],["2018-12-10",23.2919,23.4694,22.9655,23.0577,30700.0],["2018-12-11",23.1997,23.5261,23.1003,23.221,26000.0],["2018-12-12",23.4481,24.321,23.4481,24.0726,31700.0],["2018-12-13",23.6894,23.9307,23.4268,23.6113,35300.0],["2018-12-14",23.4694,24.0584,23.3203,23.3203,27400.0],["2018-12-17",23.2352,23.4765,22.8023,22.8235,42300.0],["2018-12-18",22.9655,23.2494,22.3693,22.3693,46100.0],["2018-12-19",22.3835,22.6816,21.6739,21.83,42200.0],["2018-12-20",21.8087,22.1706,21.5461,21.8655,46500.0],["2018-12-21",21.6171,22.2203,21.5603,21.688,108100.0],["2018-12-24",21.83,21.9293,21.2551,21.2551,23800.0],["2018-12-26",21.4326,22.0926,19.2041,21.9009,42300.0],["2018-12-27",21.6597,21.901,21.1558,21.5177,36700.0],["2018-12-28",21.6171,22.4048,21.6171,22.1564,43700.0],["2018-12-31",22.1635,22.419,21.9293,22.341,41300.0],["2019-01-02",22.1635,22.9016,21.9719,22.8661,42500.0],["2019-01-03",22.8448,23.1713,22.5964,22.639,44000.0],["2019-01-04",22.8306,23.1287,22.6745,22.8874,50100.0],["2019-01-07",22.7242,23.0932,22.7171,22.9371,48100.0],["2019-01-08",23.001,23.3345,22.9229,23.1855,39000.0],["2019-01-09",23.3771,23.3842,23.1642,23.299,33600.0],["2019-01-10",23.1926,23.3913,23.0648,23.2848,37500.0],["2019-01-11",23.2068,23.4623,23.1855,23.2777,32900.0],["2019-01-14",23.1997,23.6894,23.1997,23.3061,48300.0],["2019-01-15",23.2281,23.6397,23.2281,23.4765,35800.0],["2019-01-16",23.4907,23.9945,23.4907,23.9519,32200.0],["2019-01-17",23.8739,24.2642,23.8739,24.1862,33700.0],["2019-01-18",24.2855,24.4629,24.0584,24.2713,38800.0],["2019-01-22",24.1578,24.392,23.6965,23.7532,34200.0],["2019-01-23",23.9165,24.1861,23.8526,24.0016,25900.0],["2019-01-24",24.1932,24.8107,24.1932,24.69,50600.0],["2019-01-25",24.7539,25.1442,24.7042,24.8958,45700.0],["2019-01-28",24.7255,24.8391,24.2074,24.3068,29700.0],["2019-01-29",24.2713,24.4771,24.0016,24.3778,67600.0],["2019-01-30",24.3281,24.6332,24.2784,24.4842,44700.0],["2019-01-31",24.3985,24.6342,24.1986,24.4914,40000.0],["2019-02-01",24.4914,24.7913,24.4914,24.5556,16100.0],["2019-02-04",24.6056,24.677,24.4913,24.577,22300.0],["2019-02-05",24.6342,24.827,24.6342,24.677,27000.0],["2019-02-06",24.577,24.8127,24.577,24.6627,12400.0],["2019-02-07",24.777,24.8412,24.6913,24.7198,24900.0],["2019-02-08",24.6841,24.8484,24.6342,24.7841,22300.0],["2019-02-11",24.8412,25.0554,24.777,25.034,10700.0],["2019-02-12",25.134,25.2411,24.8912,24.9983,21000.0],["2019-02-13",25.0055,25.2554,24.9055,25.2554,20000.0],["2019-02-14",25.1197,25.3553,24.8055,24.8484,13700.0],["2019-02-15",24.9912,25.6338,24.9912,25.2696,34100.0],["2019-02-19",25.2625,25.641,25.1411,25.5981,20900.0],["2019-02-20",25.5695,25.8337,25.4053,25.7766,26300.0],["2019-02-21",25.7124,25.8409,25.5981,25.8409,39400.0],["2019-02-22",25.848,26.048,25.7766,25.798,27300.0],["2019-02-25",25.8623,26.0408,25.7909,25.8552,35400.0],["2019-02-26",25.9051,25.9051,25.5196,25.5196,23200.0],["2019-02-27",25.4982,25.5481,25.3411,25.3411,17800.0],["2019-02-28",25.3339,25.7695,25.3339,25.5981,44400.0],["2019-03-01",25.6909,25.7266,25.6053,25.6838,18200.0],["2019-03-04",25.6409,25.6981,25.3339,25.4125,21900.0],["2019-03-05",25.4196,25.4767,24.9983,25.3268,15800.0],["2019-03-06",25.1626,25.4339,24.8627,24.9698,50600.0],["2019-03-07",24.9483,24.9483,24.5628,24.6699,25000.0],["2019-03-08",24.6127,24.9626,24.6127,24.777,22500.0],["2019-03-11",24.7484,25.3411,24.7341,25.2625,25900.0],["2019-03-12",25.3196,25.5053,24.9198,25.1411,26100.0],["2019-03-13",25.1483,25.4339,25.0055,25.0269,19900.0],["2019-03-14",25.0554,25.2625,24.9912,25.2125,14600.0],["2019-03-15",25.2054,25.3268,24.6484,24.6841,120800.0],["2019-03-18",24.7841,25.1697,24.7841,25.0269,18000.0],["2019-03-19",25.0626,25.0626,24.5199,24.5271,23700.0],["2019-03-20",24.5342,24.7556,24.0272,24.0772,30300.0],["2019-03-21",24.0629,24.4771,24.0058,24.0201,24500.0],["2019-03-22",23.8916,23.963,22.4135,22.4278,38600.0],["2019-03-25",22.3136,23.1704,22.1636,23.0347,39000.0],["2019-03-26",23.1704,23.8059,23.1704,23.7488,20600.0],["2019-03-27",23.7273,23.9058,23.6131,23.763,17400.0],["2019-03-28",23.7559,24.1843,23.456,23.8773,15300.0],["2019-03-29",24.0201,24.1772,23.4417,23.6631,28200.0],["2019-04-01",23.8487,24.2057,23.7488,24.0487,23600.0],["2019-04-02",24.1986,24.32,23.7987,23.7987,18000.0],["2019-04-03",23.9987,23.9987,23.6488,23.7202,24300.0],["2019-04-04",23.7273,24.0272,23.7273,23.9415,20500.0],["2019-04-05",23.9201,24.2771,23.9201,24.2557,20900.0],["2019-04-08",24.2486,24.3771,24.0629,24.0986,15400.0],["2019-04-09",23.9558,24.0629,23.6702,23.6702,12900.0],["2019-04-10",23.7059,24.2272,23.7059,24.17,18100.0],["2019-04-11",24.2415,24.3414,24.2057,24.22,14600.0],["2019-04-12",24.3843,24.5271,24.2557,24.3128,18600.0],["2019-04-15",24.42,24.5128,24.0558,24.2129,22100.0],["2019-04-16",24.3414,24.4628,24.1629,24.4342,16000.0],["2019-04-17",24.577,24.577,24.37,24.42,12600.0],["2019-04-18",24.2843,24.677,24.0772,24.3271,20300.0],["2019-04-22",24.1772,24.2557,23.863,23.9201,15100.0],["2019-04-23",24.0629,24.7698,24.0415,24.6913,20800.0],["2019-04-24",24.5271,25.1554,24.5271,24.7841,36400.0],["2019-04-25",24.6699,24.6699,24.3343,24.3628,15800.0],["2019-04-26",24.4485,24.7913,24.2057,24.727,15900.0],["2019-04-29",24.7913,25.1411,24.7913,25.0197,17300.0],["2019-04-30",24.8984,24.9412,24.6484,24.8198,25100.0],["2019-05-01",24.7627,24.7627,24.0629,24.2129,19800.0],["2019-05-02",24.256,24.7092,24.256,24.6013,20900.0],["2019-05-03",24.6301,25.1264,24.6301,25.1264,22200.0],["2019-05-06",24.8387,25.2271,24.7812,25.0473,20800.0],["2019-05-07",24.8315,25.0473,24.2201,24.6085,29300.0],["2019-05-08",24.6085,24.7452,24.4143,24.4143,13800.0],["2019-05-09",24.2632,24.6876,24.105,24.6589,17100.0],["2019-05-10",24.3424,24.7092,24.3064,24.5294,12700.0],["2019-05-13",24.2129,24.2848,23.7381,23.8029,20200.0],["2019-05-14",23.9395,24.3064,23.9395,24.2273,24200.0],["2019-05-15",24.0402,24.105,23.8029,23.8029,21500.0],["2019-05-16",23.918,24.2992,23.918,24.1913,15600.0],["2019-05-17",24.105,24.5366,23.9036,23.9323,26700.0],["2019-05-20",23.9251,24.2632,23.8532,24.069,17400.0],["2019-05-21",24.1409,24.2632,24.0402,24.2632,16400.0],["2019-05-22",24.2417,24.2417,24.0115,24.1985,10800.0],["2019-05-23",23.9827,24.702,23.623,23.7813,19000.0],["2019-05-24",23.8604,24.1625,23.8604,24.1625,11100.0],["2019-05-28",24.1122,24.479,24.1122,24.2345,32300.0],["2019-05-29",24.1122,24.3424,23.9755,23.9827,32500.0],["2019-05-30",23.9108,24.3927,23.623,23.8101,19800.0],["2019-05-31",23.5151,23.6662,23.3209,23.5655,17400.0],["2019-06-03",23.9251,24.1697,23.4792,23.9108,25600.0],["2019-06-04",24.0906,24.4359,24.0906,24.4359,19500.0],["2019-06-05",24.3927,24.6948,24.292,24.4215,46800.0],["2019-06-06",24.4143,24.4431,24.1338,24.2848,16100.0],["2019-06-07",24.2201,24.4575,24.1985,24.3855,19000.0],["2019-06-10",24.4071,24.7236,24.1841,24.3855,23000.0],["2019-06-11",24.4575,24.4575,23.9683,24.1697,18400.0],["2019-06-12",24.1338,24.1985,23.9323,23.9971,8800.0],["2019-06-13",23.9108,24.3927,23.9108,24.0402,18700.0],["2019-06-14",24.0546,24.3136,23.918,24.2057,10700.0],["2019-06-17",24.1266,24.2632,23.7525,23.882,14100.0],["2019-06-18",23.8604,24.1985,23.7957,24.1985,12000.0],["2019-06-19",24.0618,24.3352,23.7597,23.9395,13400.0],["2019-06-20",23.7885,23.9251,23.5223,23.882,17200.0],["2019-06-21",23.7381,23.9467,23.5295,23.5439,34300.0],["2019-06-24",23.6878,23.8676,23.5943,23.8388,19500.0],["2019-06-25",23.6662,23.8532,23.5511,23.623,9600.0],["2019-06-26",23.6446,23.6662,23.1842,23.3137,9500.0],["2019-06-27",23.4504,23.7093,23.1051,23.7093,21200.0],["2019-06-28",23.7237,24.3064,23.7165,24.2848,78500.0],["2019-07-01",24.3711,24.3711,23.8604,24.0043,15200.0],["2019-07-02",23.8244,23.8244,23.2705,23.4863,10500.0],["2019-07-03",23.4504,23.7165,23.3713,23.5655,5900.0],["2019-07-05",23.4144,23.9611,23.4144,23.9611,11600.0],["2019-07-08",23.7741,23.8388,23.5079,23.6446,10300.0],["2019-07-09",23.4648,23.7381,23.2921,23.7381,19500.0],["2019-07-10",23.5223,23.9467,23.5223,23.6014,15600.0],["2019-07-11",23.659,23.8676,23.5943,23.8388,13900.0],["2019-07-12",23.9108,24.2489,23.7741,23.8676,15900.0],["2019-07-15",23.9395,23.9395,23.3497,23.5871,18600.0],["2019-07-16",23.4864,23.695,23.4864,23.5799,10800.0],["2019-07-17",23.5007,23.5007,23.2921,23.2921,14200.0],["2019-07-18",23.1483,23.472,23.1483,23.4432,6600.0],["2019-07-19",23.2921,23.2921,22.8461,22.8461,19100.0],["2019-07-22",22.2707,22.9181,22.1412,22.7958,10300.0],["2019-07-23",22.6807,22.9612,22.4361,22.8965,7800.0],["2019-07-24",23.4864,23.9611,22.3066,23.9251,22500.0],["2019-07-25",23.918,23.918,22.321,23.5439,8700.0],["2019-07-26",23.5583,24.2561,23.4864,23.9971,19200.0],["2019-07-29",23.882,24.0762,23.5871,23.6518,15200.0],["2019-07-30",23.6158,24.4431,23.5943,24.328,23800.0],["2019-07-31",24.4143,24.4575,23.7022,23.7885,52200.0],["2019-08-01",23.861,24.3973,23.5348,23.5348,28800.0],["2019-08-02",23.3028,24.5278,23.3028,24.1146,50200.0],["2019-08-05",23.8465,23.9189,23.2666,23.3391,25800.0],["2019-08-06",23.4043,23.4985,23.0854,23.3463,12200.0],["2019-08-07",23.0709,23.542,23.0709,23.4623,19900.0],["2019-08-08",23.4188,24.3031,23.4188,23.9044,28200.0],["2019-08-09",23.9624,24.3973,23.8682,24.0059,12400.0],["2019-08-12",23.8972,24.1799,23.8102,24.0567,12400.0],["2019-08-13",23.8899,24.3538,23.8899,24.2813,13500.0],["2019-08-14",23.9407,24.2379,23.6,23.7957,18000.0],["2019-08-15",23.8682,23.9914,23.6653,23.7595,16800.0],["2019-08-16",24.0277,24.5205,24.0277,24.5205,23200.0],["2019-08-19",24.564,24.7525,24.1581,24.2234,23600.0],["2019-08-20",24.0349,24.0857,23.8827,23.9407,10100.0],["2019-08-21",23.8247,24.2959,23.7957,24.1581,19000.0],["2019-08-22",24.0494,24.1219,23.9407,23.9479,9900.0],["2019-08-23",23.861,23.861,23.1071,23.1651,35100.0],["2019-08-26",23.3246,23.9044,23.3246,23.4478,20200.0],["2019-08-27",23.6435,23.6435,22.8317,22.8897,19400.0],["2019-08-28",22.8825,23.3753,22.8825,23.2159,15400.0],["2019-08-29",23.4406,23.7595,23.1361,23.1796,15700.0],["2019-08-30",23.0854,23.6725,22.9477,23.0564,13000.0],["2019-09-03",23.2884,23.4841,22.9042,22.9332,25200.0],["2019-09-04",23.1579,23.4551,22.8752,23.2449,29000.0],["2019-09-05",23.4406,23.7305,23.0202,23.3391,20300.0],["2019-09-06",23.513,23.513,22.8317,22.9549,13500.0],["2019-09-09",23.0564,23.8247,23.0492,23.7522,28000.0],["2019-09-10",23.774,24.2524,22.868,24.1509,14500.0],["2019-09-11",24.1364,24.6438,23.9044,24.6438,46100.0],["2019-09-12",24.564,24.564,23.4551,23.6435,120500.0],["2019-09-13",23.7087,23.7087,23.4696,23.5928,55400.0],["2019-09-16",23.4913,23.6073,23.4116,23.5638,35100.0],["2019-09-17",23.5348,23.6363,23.3826,23.5638,33000.0],["2019-09-18",23.5928,23.5928,23.3971,23.5638,36900.0],["2019-09-19",23.571,23.5783,23.4188,23.5058,37300.0],["2019-09-20",23.4261,24.2596,23.2086,23.687,107700.0],["2019-09-23",23.4551,23.571,23.3753,23.4841,33700.0],["2019-09-24",23.4478,23.4913,23.2304,23.2666,37300.0],["2019-09-25",23.3463,23.6797,23.2956,23.5928,55800.0],["2019-09-26",23.4623,23.8537,23.2956,23.4333,34600.0],["2019-09-27",23.4768,23.7305,23.4333,23.629,46200.0],["2019-09-30",23.7377,23.7377,23.4116,23.4623,76300.0],["2019-10-01",23.4841,23.6725,23.2014,23.2521,37200.0],["2019-10-02",23.1941,23.5783,22.9114,23.542,69000.0],["2019-10-03",23.484,23.4913,23.1434,23.3536,26900.0],["2019-10-04",23.2739,23.4768,23.2159,23.4551,22000.0],["2019-10-07",23.3318,23.6,23.3318,23.4913,33600.0],["2019-10-08",23.3391,23.4043,23.1071,23.1796,27900.0],["2019-10-09",23.2739,23.3608,23.1289,23.2086,19900.0],["2019-10-10",23.2956,23.5058,23.0782,23.1289,33800.0],["2019-10-11",23.3318,23.4551,23.1724,23.1724,49800.0],["2019-10-14",23.0637,23.2811,23.0057,23.2159,17400.0],["2019-10-15",23.0999,23.3826,23.0999,23.2231,15800.0],["2019-10-16",23.2086,23.3971,23.1506,23.2739,34200.0],["2019-10-17",23.1434,23.3391,23.1216,23.2956,39300.0],["2019-10-18",23.2014,23.4696,23.2014,23.4261,35600.0],["2019-10-21",23.7015,23.7015,23.3826,23.6435,74300.0],["2019-10-22",23.571,23.7957,23.5348,23.5928,40100.0],["2019-10-23",23.7015,23.861,23.3826,23.542,25800.0],["2019-10-24",23.6435,23.6435,22.8317,23.0274,75400.0],["2019-10-25",22.9912,23.3898,22.9912,23.2014,18500.0],["2019-10-28",22.9984,23.9262,22.9984,23.5203,21800.0],["2019-10-29",23.4333,23.7015,23.4333,23.4841,21500.0],["2019-10-30",23.4333,23.5855,23.2086,23.4116,24100.0],["2019-10-31",23.4043,23.4846,23.039,23.2509,29000.0],["2019-11-01",23.3531,23.5504,23.2874,23.3604,26000.0],["2019-11-04",23.4846,23.5577,23.4043,23.5138,14800.0],["2019-11-05",23.638,23.8206,23.4846,23.7038,32900.0],["2019-11-06",23.7257,23.7695,23.3239,23.6015,34800.0],["2019-11-07",23.7695,23.974,23.4554,23.5577,29600.0],["2019-11-08",23.5577,23.7038,23.2289,23.2436,33500.0],["2019-11-11",23.2509,23.4554,23.1851,23.3531,12500.0],["2019-11-12",23.3312,23.3531,23.1778,23.2509,15000.0],["2019-11-13",23.1048,23.229,22.9148,23.0756,28000.0],["2019-11-14",23.0829,23.1851,22.9295,22.9368,13800.0],["2019-11-15",23.0902,23.1194,22.8418,22.8856,19700.0],["2019-11-18",22.8564,22.9148,22.7176,22.7761,12100.0],["2019-11-19",22.8345,22.966,22.703,22.8856,25100.0],["2019-11-20",22.8272,23.0244,22.5861,22.6665,39800.0],["2019-11-21",22.6592,22.6592,22.272,22.5423,24900.0],["2019-11-22",22.6154,22.703,21.9798,22.4766,11000.0],["2019-11-25",22.5715,22.798,22.1917,22.6592,23300.0],["2019-11-26",22.63,22.8345,22.4035,22.4693,20400.0],["2019-11-27",22.5204,22.5788,22.3597,22.4254,12200.0],["2019-11-29",22.3889,22.4693,22.1844,22.272,10500.0],["2019-12-02",22.3743,22.3962,21.9872,22.0967,15300.0],["2019-12-03",21.7315,22.0018,21.7023,21.9945,16400.0],["2019-12-04",22.0383,22.1844,21.7607,21.8264,14800.0],["2019-12-05",21.8922,21.9725,21.7753,21.8703,7800.0],["2019-12-06",22.1186,22.3378,22.0383,22.1552,28200.0],["2019-12-09",22.1844,22.2647,22.0602,22.1186,11000.0],["2019-12-10",22.1479,22.272,21.9579,22.0821,26900.0],["2019-12-11",22.1332,22.1332,21.9214,22.0529,14100.0],["2019-12-12",21.9798,22.4108,21.9798,22.272,30000.0],["2019-12-13",22.2793,22.367,22.0675,22.3013,18700.0],["2019-12-16",22.4108,22.7614,22.3305,22.6373,23100.0],["2019-12-17",22.5204,22.7322,22.4839,22.6738,21800.0],["2019-12-18",22.6665,22.6665,22.5131,22.5496,18400.0],["2019-12-19",22.5277,22.6154,22.3816,22.4985,24900.0],["2019-12-20",22.5496,22.9879,22.3816,22.798,101900.0],["2019-12-23",22.8126,22.8126,22.4912,22.7614,30400.0],["2019-12-24",22.7688,22.798,22.7249,22.798,9700.0],["2019-12-26",22.7541,22.8199,22.7322,22.8053,12600.0],["2019-12-27",22.6738,22.703,22.5204,22.6373,33700.0],["2019-12-30",22.6446,22.7687,22.6446,22.6811,18000.0],["2019-12-31",22.6446,22.6957,22.6446,22.6592,16300.0],["2020-01-02",22.6227,22.6446,22.3232,22.608,19300.0],["2020-01-03",22.3889,22.5788,22.3378,22.4035,13600.0],["2020-01-06",22.3451,22.4181,22.0602,22.2355,47500.0],["2020-01-07",22.0821,22.0821,21.7899,21.9506,21700.0],["2020-01-08",21.9506,22.1698,21.9214,21.9652,26500.0],["2020-01-09",21.9725,22.2209,21.9725,22.1625,45600.0],["2020-01-10",22.1186,22.272,22.0748,22.1917,56800.0],["2020-01-13",22.1552,22.2574,22.1332,22.2428,56700.0],["2020-01-14",22.2136,22.3597,22.1406,22.2136,37500.0],["2020-01-15",22.2063,22.3013,22.1771,22.2574,41500.0],["2020-01-16",22.3232,22.7761,22.3232,22.5131,43400.0],["2020-01-17",22.6811,22.6811,22.3232,22.4181,121200.0],["2020-01-21",22.3524,22.5423,22.199,22.3013,23200.0],["2020-01-22",22.3597,22.367,22.1332,22.2136,37900.0],["2020-01-23",22.2063,22.3305,21.9214,22.199,55200.0],["2020-01-24",22.199,22.2209,21.6804,21.768,31500.0],["2020-01-27",21.6073,21.7096,21.5123,21.527,29300.0],["2020-01-28",21.6292,21.7607,21.4028,21.6146,35600.0],["2020-01-29",21.6584,21.6584,21.2567,21.3224,31500.0],["2020-01-30",21.2129,21.695,21.2129,21.6584,57100.0],["2020-01-31",21.5416,21.5927,21.3224,21.4101,33600.0],["2020-02-03",21.4685,21.7169,21.3736,21.6,44200.0],["2020-02-04",21.768,21.8045,21.4539,21.6073,42700.0],["2020-02-05",21.9798,22.3305,21.768,22.1625,39500.0],["2020-02-06",22.3171,22.3245,21.8678,22.1772,28500.0],["2020-02-07",22.678,22.678,22.0004,22.2067,715800.0],["2020-02-10",22.1919,22.3098,21.9857,22.1698,34800.0],["2020-02-11",22.2656,22.4276,22.0962,22.2729,53700.0],["2020-02-12",22.3687,22.5381,22.1625,22.4424,31100.0],["2020-02-13",22.4424,22.818,22.4055,22.818,49100.0],["2020-02-14",22.8327,23.0684,22.5013,22.5234,62300.0],["2020-02-18",22.4792,22.6118,22.3466,22.4644,20500.0],["2020-02-19",22.4939,22.818,22.4939,22.6191,31300.0],["2020-02-20",22.4497,22.9653,22.4055,22.8695,56500.0],["2020-02-21",22.9064,23.0168,22.5455,22.6486,60700.0],["2020-02-24",22.1551,22.3466,21.8237,21.8237,35500.0],["2020-02-25",21.8826,22.1109,21.367,21.448,42100.0],["2020-02-26",21.5806,21.588,21.1976,21.3154,43300.0],["2020-02-27",20.984,21.3596,20.4095,20.4095,36500.0],["2020-02-28",19.8276,20.0781,18.7891,19.2679,84300.0],["2020-03-02",19.4004,20.2769,19.1427,20.1591,46800.0],["2020-03-03",19.9676,20.4684,19.673,19.9381,44700.0],["2020-03-04",20.0412,20.2401,19.4815,20.1812,54500.0],["2020-03-05",19.9013,19.9749,19.2826,19.6214,53200.0],["2020-03-06",18.9217,19.5109,18.7891,19.2752,50100.0],["2020-03-09",18.1336,19.9455,16.9625,17.1319,64900.0],["2020-03-10",17.5812,18.0673,16.8667,17.6843,67000.0],["2020-03-11",17.4118,17.6106,16.5721,16.8226,71800.0],["2020-03-12",15.9534,16.2775,15.1506,15.3053,77500.0],["2020-03-13",16.0418,16.8373,15.2095,16.8373,83700.0],["2020-03-16",14.0458,15.1801,13.9574,14.3846,61400.0],["2020-03-17",14.7234,16.2849,14.2815,16.1302,87100.0],["2020-03-18",15.158,15.5557,13.7144,13.7144,72200.0],["2020-03-19",13.6407,16.1007,13.5155,15.8724,101300.0],["2020-03-20",15.8724,18.465,15.3716,16.5427,338300.0],["2020-03-23",16.6826,16.9036,13.8248,14.9665,103500.0],["2020-03-24",15.5631,16.4764,15.1212,16.307,61600.0],["2020-03-25",16.3806,16.771,15.6146,16.1449,83200.0],["2020-03-26",16.4248,17.3087,16.4248,17.3087,137300.0],["2020-03-27",16.8226,17.2129,16.226,16.2407,51400.0],["2020-03-30",16.4101,17.5149,16.2333,17.2056,68000.0],["2020-03-31",16.9772,17.1687,16.2702,17.1614,100400.0],["2020-04-01",16.3806,16.609,15.703,16.0418,67000.0],["2020-04-02",15.7398,16.4175,15.5557,16.0124,62300.0],["2020-04-03",15.7767,15.9608,14.856,15.5262,54000.0],["2020-04-06",16.1818,16.9993,15.8798,16.7489,73100.0],["2020-04-07",17.1687,17.4781,15.9755,16.3291,43500.0],["2020-04-08",16.8226,16.933,16.1818,16.8226,46600.0],["2020-04-09",17.1614,18.4577,16.8594,18.3325,53800.0],["2020-04-13",18.1115,18.1115,16.4175,16.8078,50600.0],["2020-04-14",17.3308,17.6622,16.2554,16.8299,45400.0],["2020-04-15",16.0934,16.4248,15.6588,15.9387,57900.0],["2020-04-16",15.924,16.2922,14.9149,15.4158,52400.0],["2020-04-17",15.8871,16.7121,15.8871,16.5795,39100.0],["2020-04-20",16.005,16.6311,15.7988,16.1744,91100.0],["2020-04-21",15.5041,16.3659,15.5041,16.1891,31700.0],["2020-04-22",16.6752,16.7415,15.9166,16.1228,28400.0],["2020-04-23",16.0418,16.5574,15.7104,15.8356,32500.0],["2020-04-24",15.8061,16.2922,15.6662,16.226,36200.0],["2020-04-27",16.4911,17.1835,16.1449,17.1024,39500.0],["2020-04-28",17.7285,17.7285,17.0214,17.1687,34500.0],["2020-04-29",17.618,19.0616,17.4486,18.5166,60300.0],["2020-04-30",17.92,17.92,16.9699,17.3602,54100.0],["2020-05-01",16.7563,16.9036,16.1449,16.8594,52200.0],["2020-05-04",16.4764,16.7563,15.6515,16.7342,27400.0],["2020-05-05",17.1982,17.2792,15.7472,15.8209,39300.0],["2020-05-06",15.8503,16.55,15.4894,15.5042,40700.0],["2020-05-07",15.8172,16.0483,15.4371,15.5787,39700.0],["2020-05-08",16.1154,16.5104,15.9514,16.4433,32200.0],["2020-05-11",16.0557,16.2123,15.4371,15.6532,48100.0],["2020-05-12",15.5489,15.6532,14.4084,14.4979,89200.0],["2020-05-13",14.3413,14.3861,13.5214,14.0432,55400.0],["2020-05-14",13.6258,14.0134,13.4618,13.8717,50800.0],["2020-05-15",13.8867,14.0879,13.5363,13.9463,59700.0],["2020-05-18",14.6693,15.4743,14.6693,15.4594,67100.0],["2020-05-19",15.2731,15.2805,14.319,14.3413,55800.0],["2020-05-20",14.714,15.37,14.6544,15.2582,50800.0],["2020-05-21",15.2358,15.5191,15.042,15.1165,35000.0],["2020-05-22",15.3253,15.3849,14.8929,15.2209,42000.0],["2020-05-26",15.78,16.1899,15.78,15.9961,56100.0],["2020-05-27",16.585,17.3602,16.3688,17.2186,48500.0],["2020-05-28",17.5912,17.5912,16.503,16.5999,38100.0],["2020-05-29",16.2868,16.2868,15.7203,15.929,28100.0],["2020-06-01",16.1079,16.2421,15.6905,15.8098,42200.0],["2020-06-02",15.9514,16.257,15.6532,15.9216,22700.0],["2020-06-03",16.3613,17.472,16.0334,16.9129,46000.0],["2020-06-04",16.6968,17.1291,16.4582,16.9055,31100.0],["2020-06-05",17.8819,18.4037,17.5018,17.9863,54800.0],["2020-06-08",18.5155,18.5155,17.8894,18.0236,46000.0],["2020-06-09",17.5987,18.0385,17.0695,17.5763,33900.0],["2020-06-10",17.4496,17.4496,16.4955,16.5477,31200.0],["2020-06-11",15.7129,16.0408,15.0718,15.2582,49100.0],["2020-06-12",16.0408,16.0408,15.0793,15.5265,50500.0],["2020-06-15",14.8557,15.6309,14.7289,15.5563,40100.0],["2020-06-16",16.3464,16.421,15.6383,16.1005,37200.0],["2020-06-17",16.1974,16.1974,15.3774,15.4296,36500.0],["2020-06-18",15.2209,15.7799,15.1762,15.534,29300.0],["2020-06-19",15.7576,15.8023,14.8482,15.2507,84400.0],["2020-06-22",15.0346,15.929,14.8631,15.8098,75100.0],["2020-06-23",16.0632,16.0632,15.3625,15.4669,47100.0],["2020-06-24",15.1613,15.206,14.6917,14.878,43000.0],["2020-06-25",14.6917,15.3774,14.5351,15.3774,34400.0],["2020-06-26",15.0793,15.698,14.319,15.4818,226800.0],["2020-06-29",15.5787,16.175,15.5787,16.1079,69500.0],["2020-06-30",15.9887,16.8757,15.9887,16.734,53900.0],["2020-07-01",16.7937,16.7937,15.9812,15.9812,45700.0],["2020-07-02",16.503,16.503,15.9067,16.0259,29700.0],["2020-07-06",16.4508,16.4508,15.8396,15.8992,32800.0],["2020-07-07",15.6383,15.7948,15.2507,15.3402,35700.0],["2020-07-08",15.2284,15.7725,14.8109,15.0569,40500.0],["2020-07-09",15.0569,15.124,14.5501,14.7066,46400.0],["2020-07-10",14.7811,15.3998,14.7811,15.3998,24600.0],["2020-07-13",15.698,15.698,15.2209,15.4818,36800.0],["2020-07-14",15.4892,15.5936,15.0569,15.2507,29000.0],["2020-07-15",15.7278,16.3837,15.6085,16.0781,49900.0],["2020-07-16",16.0632,16.2272,15.7576,15.929,28700.0],["2020-07-17",15.8992,16.0259,15.5861,15.7203,35200.0],["2020-07-20",15.5638,15.5638,15.2134,15.2433,52300.0],["2020-07-21",15.4967,16.257,15.4967,16.1154,47400.0],["2020-07-22",15.9216,16.0856,15.6681,15.847,23700.0],["2020-07-23",15.7427,16.0706,15.7427,15.8694,16200.0],["2020-07-24",15.9514,16.175,15.765,15.7725,18100.0],["2020-07-27",15.6532,15.7129,15.5042,15.616,28200.0],["2020-07-28",15.4222,15.6681,15.4147,15.4296,21900.0],["2020-07-29",15.4222,15.5712,14.5873,15.3327,17500.0],["2020-07-30",15.0271,15.1836,14.9302,15.0495,35000.0],["2020-07-31",14.9153,15.1538,14.4457,14.5799,54100.0],["2020-08-03",14.7513,14.7662,14.3637,14.4979,47800.0],["2020-08-04",14.3712,15.1687,14.155,14.4755,57700.0],["2020-08-05",14.6246,15.0346,14.4979,15.0346,24700.0],["2020-08-06",15.0723,15.1553,14.9515,15.1251,22100.0],["2020-08-07",14.9893,15.827,14.9893,15.8044,22900.0],["2020-08-10",15.827,16.1516,15.827,15.9403,26700.0],["2020-08-11",16.2271,16.295,15.7667,15.9176,47400.0],["2020-08-12",16.0836,16.0836,15.3968,15.5704,38200.0],["2020-08-13",15.4119,15.5478,15.2081,15.2308,18200.0],["2020-08-14",15.0572,15.3063,14.9213,15.2534,23400.0],["2020-08-17",15.0421,15.344,15.0421,15.1704,20300.0],["2020-08-18",15.1251,15.3289,14.9213,15.0723,47500.0],["2020-08-19",15.1704,15.3289,15.0044,15.0044,25500.0],["2020-08-20",14.8459,15.0119,14.7025,14.7553,27000.0],["2020-08-21",14.8534,15.8723,14.31,14.3779,97400.0],["2020-08-24",14.6119,14.9666,14.4911,14.8534,38100.0],["2020-08-25",15.0572,15.1251,14.7327,14.8006,15100.0],["2020-08-26",14.9666,14.9666,14.4383,14.5364,25600.0],["2020-08-27",14.6496,14.8157,14.4609,14.5742,37800.0],["2020-08-28",14.7477,14.7553,14.4534,14.7553,24600.0],["2020-08-31",14.6421,14.7628,14.5213,14.5213,49300.0],["2020-09-01",14.5742,14.8081,14.4987,14.6572,31300.0],["2020-09-02",14.5591,14.7628,14.5591,14.6421,44500.0],["2020-09-03",14.71,15.0346,14.3779,14.4836,39300.0],["2020-09-04",14.8232,14.8232,14.3704,14.5893,42000.0],["2020-09-08",14.5666,14.5666,13.9779,14.1666,30700.0],["2020-09-09",14.3628,14.4685,14.0458,14.2194,44800.0],["2020-09-10",14.3628,14.4685,14.2647,14.3628,38600.0],["2020-09-11",14.4081,14.4383,14.31,14.3855,38100.0],["2020-09-14",14.4534,14.5591,14.3025,14.3402,75900.0],["2020-09-15",14.3402,14.4685,14.3402,14.3779,34400.0],["2020-09-16",14.476,14.6572,14.31,14.476,42500.0],["2020-09-17",14.3024,14.476,14.3024,14.3477,24200.0],["2020-09-18",14.4458,14.4534,14.3024,14.3175,154800.0],["2020-09-21",14.3024,14.3628,14.0383,14.0609,120800.0],["2020-09-22",14.0534,14.1666,13.442,13.593,54700.0],["2020-09-23",13.6005,13.9251,13.0496,13.0496,49300.0],["2020-09-24",13.1175,13.4722,12.9892,13.2232,48400.0],["2020-09-25",13.0798,13.3666,13.0798,13.2307,35500.0],["2020-09-28",13.4194,13.8949,13.4043,13.6836,32000.0],["2020-09-29",13.593,13.6836,13.3666,13.6685,22400.0],["2020-09-30",13.6307,13.7892,13.5477,13.6232,21100.0],["2020-10-01",13.6986,13.7741,13.4043,13.7137,23900.0],["2020-10-02",13.4194,13.9628,13.4194,13.8798,21900.0],["2020-10-05",13.8949,14.4157,13.8194,14.2798,23300.0],["2020-10-06",14.4836,14.6647,14.0987,14.144,34300.0],["2020-10-07",14.1364,14.6723,14.1364,14.5515,29800.0],["2020-10-08",14.6723,15.0572,14.1213,14.8987,33300.0],["2020-10-09",15.0874,15.0874,14.5364,14.7628,20000.0],["2020-10-12",14.8911,15.3742,14.7327,15.2232,33400.0],["2020-10-13",15.0949,15.0949,14.8081,14.8308,49900.0],["2020-10-14",14.7402,14.8383,14.4157,14.4157,11900.0],["2020-10-15",14.076,14.9138,14.076,14.7779,19700.0],["2020-10-16",14.7025,14.9591,14.6798,14.8912,16200.0],["2020-10-19",14.8534,14.8836,14.3402,14.3402,44700.0],["2020-10-20",14.4836,14.6874,14.3855,14.6421,12100.0],["2020-10-21",14.5666,14.9138,14.5666,14.7855,21100.0],["2020-10-22",14.9062,15.4497,14.6949,15.2987,22400.0],["2020-10-23",15.2308,15.6383,15.0044,15.3591,26700.0],["2020-10-26",14.9968,15.0647,14.6647,14.9138,19500.0],["2020-10-27",14.8006,15.193,14.3779,14.4458,16400.0],["2020-10-28",14.3402,14.793,14.3402,14.4081,27600.0],["2020-10-29",14.3477,14.6043,14.2345,14.5062,27900.0],["2020-10-30",14.3402,14.3704,14.2647,14.3251,44400.0],["2020-11-02",14.5742,14.7779,14.4609,14.7478,22700.0],["2020-11-03",15.0044,15.4723,14.7704,15.3742,33000.0],["2020-11-04",15.0195,15.1176,14.4987,14.5213,31500.0],["2020-11-05",14.6054,14.8578,14.5366,14.7737,33100.0],["2020-11-06",14.7966,14.7966,14.4602,14.4678,22100.0],["2020-11-09",15.4772,17.2512,15.4772,16.3183,49200.0],["2020-11-10",16.6624,17.7789,16.6624,17.5877,48000.0],["2020-11-11",17.5648,17.5648,16.5095,16.586,30100.0],["2020-11-12",16.3795,16.4024,15.8442,16.0354,22000.0],["2020-11-13",16.1577,16.716,16.1577,16.563,19900.0],["2020-11-16",16.693,17.6336,16.693,17.5265,28700.0],["2020-11-17",17.3048,17.5648,16.7848,17.4195,23000.0],["2020-11-18",17.473,17.9012,16.5783,16.8536,21200.0],["2020-11-19",16.8918,16.9148,16.173,16.7695,47200.0],["2020-11-20",16.3183,16.9607,16.0736,16.5324,59100.0],["2020-11-23",16.6701,16.8383,16.4101,16.5936,18700.0],["2020-11-24",16.9377,18.3371,16.9377,17.8171,71100.0],["2020-11-25",17.4271,17.5953,17.0142,17.4806,22500.0],["2020-11-27",17.4348,17.4501,16.693,16.976,23200.0],["2020-11-30",16.8001,16.8995,15.9513,16.1119,31900.0],["2020-12-01",16.3183,16.9301,16.1654,16.3489,30800.0],["2020-12-02",16.303,16.8918,16.303,16.8154,28300.0],["2020-12-03",16.8154,16.9224,16.4407,16.5936,18900.0],["2020-12-04",16.8383,17.3354,16.8001,17.213,16100.0],["2020-12-07",16.9607,17.1289,16.7083,16.9377,16600.0],["2020-12-08",16.693,17.3736,16.693,17.3201,24500.0],["2020-12-09",17.3965,17.3965,16.953,17.1518,25800.0],["2020-12-10",17.1671,17.2665,16.9071,17.0907,23800.0],["2020-12-11",16.823,17.0983,16.823,16.8765,22500.0],["2020-12-14",17.0601,17.0754,16.7542,16.8613,21900.0],["2020-12-15",16.9836,17.5495,16.8307,17.3507,29900.0],["2020-12-16",17.5495,17.7559,17.2283,17.5036,34800.0],["2020-12-17",17.6642,17.6642,17.0065,17.5189,35900.0],["2020-12-18",17.6106,17.6106,16.9071,17.236,115500.0],["2020-12-21",16.976,17.1977,16.6548,16.8613,26700.0],["2020-12-22",16.8077,17.106,16.433,16.4789,20000.0],["2020-12-23",17.3583,17.3583,16.6471,16.8536,26700.0],["2020-12-24",16.7771,16.7848,16.6013,16.7007,7700.0],["2020-12-28",16.8613,17.1671,16.7465,16.8383,29700.0],["2020-12-29",16.8154,16.8154,16.1195,16.433,22100.0],["2020-12-30",16.3795,16.586,16.3795,16.5401,17300.0],["2020-12-31",16.6395,16.8077,16.4024,16.5019,18900.0],["2021-01-04",16.6854,16.8077,16.2572,16.3642,42000.0],["2021-01-05",16.4942,17.0601,16.3107,16.7007,34000.0],["2021-01-06",17.1671,18.0618,16.823,17.473,67300.0],["2021-01-07",17.7712,17.7712,17.2818,17.5495,34100.0],["2021-01-08",17.473,17.6565,17.0142,17.2971,21000.0],["2021-01-11",16.9913,17.5801,16.9913,17.4501,35300.0],["2021-01-12",17.6183,17.7712,17.5036,17.7177,33300.0],["2021-01-13",17.3354,17.6565,17.0524,17.2436,25500.0],["2021-01-14",17.3048,17.7024,17.3048,17.5877,21400.0],["2021-01-15",17.2589,17.7024,17.1977,17.5648,22100.0],["2021-01-19",17.5418,17.8018,17.3583,17.6565,37000.0],["2021-01-20",17.5801,17.7253,17.343,17.4654,29000.0],["2021-01-21",17.5648,17.5648,16.9989,17.0524,31500.0],["2021-01-22",17.1977,17.6489,16.8918,17.5954,36200.0],["2021-01-25",17.3507,17.4042,16.9377,17.2895,45300.0],["2021-01-26",17.473,17.473,16.6548,16.823,12600.0],["2021-01-27",16.9377,16.9377,16.5019,16.6777,50400.0],["2021-01-28",16.8613,17.0677,16.4866,16.5248,32300.0],["2021-01-29",16.6854,16.7389,16.3336,16.4101,50900.0],["2021-02-01",16.5248,16.953,16.4866,16.7083,36900.0],["2021-02-02",16.9071,17.5036,16.8765,17.4195,31400.0],["2021-02-03",17.7483,17.8936,17.5495,17.6871,68700.0],["2021-02-04",17.8108,18.0891,17.7876,18.0891,59700.0],["2021-02-05",18.0891,18.0891,17.8804,18.0891,61900.0],["2021-02-08",19.0013,19.0013,17.9113,18.0891,96400.0],["2021-02-09",18.0814,18.6921,17.9731,18.4679,53900.0],["2021-02-10",18.5529,18.8312,18.437,18.6457,21000.0],["2021-02-11",18.7848,18.8853,18.2592,18.5606,25700.0],["2021-02-12",18.5838,18.6457,18.3365,18.3906,19600.0],["2021-02-16",18.607,18.8003,18.4756,18.4833,34400.0],["2021-02-17",18.406,18.7771,18.3828,18.5606,25300.0],["2021-02-18",18.5297,18.7153,18.1819,18.6225,34100.0],["2021-02-19",18.5684,19.1327,18.5684,19.125,49700.0],["2021-02-22",19.009,20.0603,19.009,19.9212,48400.0],["2021-02-23",19.9676,21.3204,19.6352,20.0371,34900.0],["2021-02-24",20.0835,20.6401,20.0835,20.3154,48000.0],["2021-02-25",20.4546,20.6633,20.1067,20.184,35100.0],["2021-02-26",20.1299,20.3309,19.697,19.8362,72800.0],["2021-03-01",20.3696,20.8952,20.1686,20.8334,49900.0],["2021-03-02",20.7638,20.9725,20.4855,20.5551,42300.0],["2021-03-03",20.671,21.962,20.671,21.2895,60600.0],["2021-03-04",21.4518,21.8383,20.9802,21.0885,64700.0],["2021-03-05",21.7533,22.2016,21.2817,22.0084,63600.0],["2021-03-08",22.0393,23.0133,22.0393,22.8433,57300.0],["2021-03-09",22.7273,22.7814,22.1244,22.2326,48300.0],["2021-03-10",22.3022,23.1911,22.1862,23.0288,53000.0],["2021-03-11",23.0365,23.0365,22.5031,22.8046,49100.0],["2021-03-12",22.9438,23.4385,22.8742,23.3535,42500.0],["2021-03-15",23.2994,23.5004,22.5418,22.8046,38300.0],["2021-03-16",22.6887,23.0211,22.0702,22.9592,71500.0],["2021-03-17",23.2684,23.4849,22.7892,22.9283,40500.0],["2021-03-18",23.2994,23.8869,23.2066,23.2684,49500.0],["2021-03-19",23.2453,23.2453,22.2171,23.0288,206500.0],["2021-03-22",22.8897,22.9438,22.1707,22.3872,33200.0],["2021-03-23",22.9051,22.9051,21.6683,21.8306,45000.0],["2021-03-24",22.0548,23.0288,21.9311,21.962,61500.0],["2021-03-25",22.1321,22.766,21.7146,22.4722,49000.0],["2021-03-26",22.7737,23.454,22.7505,23.3071,39900.0],["2021-03-29",23.2221,23.2839,22.5109,22.967,54600.0],["2021-03-30",23.1602,23.3844,22.7041,22.9902,48400.0],["2021-03-31",22.9206,23.5777,22.8587,23.1834,127700.0],["2021-04-01",22.851,23.2453,22.6577,22.9979,38900.0],["2021-04-05",22.7119,23.3767,22.1862,23.168,55300.0],["2021-04-06",23.0133,23.3226,22.7505,22.8124,36600.0],["2021-04-07",22.9051,22.9051,22.4568,22.5882,28600.0],["2021-04-08",22.5495,23.0211,22.279,22.65,20900.0],["2021-04-09",22.7505,22.9824,22.6036,22.8278,36500.0],["2021-04-12",22.967,22.967,22.2558,22.7814,26400.0],["2021-04-13",22.6655,22.6655,22.0161,22.2403,23400.0],["2021-04-14",22.2248,22.8974,22.2248,22.65,24600.0],["2021-04-15",22.6346,22.8201,22.3253,22.7119,22900.0],["2021-04-16",22.9206,22.9206,22.4568,22.7582,29300.0],["2021-04-19",22.7814,22.8974,22.163,22.5031,34700.0],["2021-04-20",22.3099,22.4181,21.8306,21.9234,22500.0],["2021-04-21",21.9543,22.5495,21.9543,22.4258,27500.0],["2021-04-22",22.3485,22.7351,21.9156,22.1553,27400.0],["2021-04-23",22.3949,22.7273,22.1321,22.4336,44300.0],["2021-04-26",22.5573,22.6036,22.1785,22.2558,46800.0],["2021-04-27",22.0702,22.3949,22.0393,22.2017,23100.0],["2021-04-28",22.1012,22.5109,22.0316,22.2248,24400.0],["2021-04-29",22.5186,22.6887,22.2944,22.4954,25600.0],["2021-04-30",22.3176,22.967,22.0316,22.5882,63800.0],["2021-05-03",22.8124,23.2298,22.6191,23.1989,40500.0],["2021-05-04",23.2066,23.9255,23.2066,23.7168,39400.0],["2021-05-05",23.8405,23.8482,23.3844,23.6859,33700.0],["2021-05-06",23.7249,24.0522,23.2572,23.9431,33000.0],["2021-05-07",23.7482,24.1223,23.6937,24.0132,26800.0],["2021-05-10",23.9587,24.3562,23.5456,23.5456,38600.0],["2021-05-11",23.265,23.8574,23.265,23.4832,32400.0],["2021-05-12",23.5378,24.0054,23.1481,23.2572,42000.0],["2021-05-13",23.265,24.6679,23.265,24.4887,34300.0],["2021-05-14",24.7848,24.9095,24.1613,24.7615,29600.0],["2021-05-17",24.6445,24.8628,24.325,24.8394,22100.0],["2021-05-18",24.7615,24.9407,24.2159,24.2471,28100.0],["2021-05-19",23.9899,24.1224,23.6391,24.0834,33700.0],["2021-05-20",24.0522,24.0522,23.6547,23.9743,32000.0],["2021-05-21",24.2237,24.7615,23.9665,24.4965,45000.0],["2021-05-24",24.5354,24.5354,23.8885,24.1769,32900.0],["2021-05-25",24.1769,24.1769,23.3274,23.3274,39600.0],["2021-05-26",23.343,24.0678,23.1637,23.8574,28200.0],["2021-05-27",23.9431,24.3172,23.9431,23.9743,46100.0],["2021-05-28",24.0678,24.4497,23.4365,24.286,23500.0],["2021-06-01",24.4419,24.9407,24.3016,24.629,31200.0],["2021-06-02",24.8082,24.8082,24.325,24.5198,22900.0],["2021-06-03",24.3951,24.816,24.3484,24.512,29300.0],["2021-06-04",24.3328,24.5198,23.8262,24.2548,32000.0],["2021-06-07",24.1925,24.8628,24.1925,24.6445,27600.0],["2021-06-08",24.5198,24.8004,24.2782,24.5354,26300.0],["2021-06-09",24.3718,24.7303,23.9665,24.2626,36300.0],["2021-06-10",24.3873,24.5276,23.6391,23.6469,24800.0],["2021-06-11",23.7171,24.06,23.4677,23.9976,24400.0],["2021-06-14",23.6157,23.9041,23.3819,23.6859,25200.0],["2021-06-15",23.4209,24.1925,23.4209,23.9899,35400.0],["2021-06-16",23.5846,24.5276,23.5612,24.1535,31800.0],["2021-06-17",24.2782,24.3094,23.3975,23.6235,36300.0],["2021-06-18",23.1247,23.3975,22.7506,22.8753,84300.0],["2021-06-21",23.0078,23.7171,23.0078,23.5768,35200.0],["2021-06-22",23.5456,23.6157,23.0078,23.4755,29300.0],["2021-06-23",23.6781,23.834,23.3507,23.7015,49200.0],["2021-06-24",24.1301,24.2237,23.5456,24.2237,36700.0],["2021-06-25",23.6391,24.3562,23.6391,24.0522,162100.0],["2021-06-28",24.1068,24.1068,23.0156,23.3118,34200.0],["2021-06-29",23.2962,23.9509,23.1871,23.2027,28900.0],["2021-06-30",23.1481,23.6235,23.1481,23.265,45800.0],["2021-07-01",23.2572,23.8729,23.1637,23.4677,26700.0],["2021-07-02",23.4209,23.4209,22.9922,23.0546,15600.0],["2021-07-06",23.2338,23.2338,21.9244,22.1972,29300.0],["2021-07-07",22.1349,23.0,22.1349,22.3219,17300.0],["2021-07-08",22.1037,22.6181,21.6439,22.1505,31200.0],["2021-07-09",22.4622,23.0935,22.2518,22.6883,20400.0],["2021-07-12",22.5012,23.0468,22.3531,22.9844,22800.0],["2021-07-13",22.9065,22.9065,22.3921,22.5791,19700.0],["2021-07-14",22.4856,23.2027,22.0336,22.5869,16600.0],["2021-07-15",22.2518,22.9065,22.2518,22.9065,14000.0],["2021-07-16",23.1403,23.6469,22.509,22.509,22100.0],["2021-07-19",21.9946,22.8597,21.8855,22.0492,33100.0],["2021-07-20",22.2674,23.0935,22.1972,22.2128,60300.0],["2021-07-21",22.5246,22.7584,22.3297,22.5012,20900.0],["2021-07-22",22.244,22.5324,21.8231,21.9634,20800.0],["2021-07-23",21.6439,22.1661,21.6439,22.1661,14200.0],["2021-07-26",22.0569,22.4233,22.0569,22.4155,27600.0],["2021-07-27",22.0725,22.5012,22.0725,22.3921,22700.0],["2021-07-28",22.5947,22.9377,21.9089,22.9377,24000.0],["2021-07-29",22.9143,23.3741,22.2596,22.5714,25700.0],["2021-07-30",22.6961,22.9221,22.6415,22.7584,24100.0],["2021-08-02",22.7584,23.2884,22.6571,22.8753,30200.0],["2021-08-03",22.9377,23.5222,22.9377,23.3585,39400.0],["2021-08-04",23.0935,23.5534,23.0935,23.491,26700.0],["2021-08-05",23.5222,24.1224,23.5222,23.9665,28300.0],["2021-08-06",24.2495,24.9808,23.7699,24.8235,22400.0],["2021-08-09",24.682,25.0358,24.4697,24.8393,22600.0],["2021-08-10",24.9415,25.3189,24.8235,25.1538,29400.0],["2021-08-11",24.9887,25.5391,24.9887,25.5391,17000.0],["2021-08-12",25.201,25.3818,25.0909,25.1302,27600.0],["2021-08-13",24.7842,25.2324,24.7842,25.1066,18400.0],["2021-08-16",24.91,25.2796,24.6427,24.8471,23100.0],["2021-08-17",24.6112,25.1617,24.4933,24.8157,18100.0],["2021-08-18",24.226,25.1617,24.226,24.4225,25100.0],["2021-08-19",24.2889,24.8393,24.2889,24.7135,28600.0],["2021-08-20",24.5326,25.0358,23.9822,24.9022,37300.0],["2021-08-23",24.9729,25.3425,24.3124,24.9022,29400.0],["2021-08-24",24.7606,24.9651,24.5719,24.8157,21700.0],["2021-08-25",24.6112,24.7449,24.2102,24.2574,38000.0],["2021-08-26",24.4304,24.5247,24.0844,24.2338,27100.0],["2021-08-27",24.4618,25.0752,24.4304,25.028,27500.0],["2021-08-30",24.9179,25.0673,24.4383,24.6112,22700.0],["2021-08-31",24.3753,24.7842,24.108,24.5641,39800.0],["2021-09-01",24.5641,24.6112,24.3203,24.5247,16100.0],["2021-09-02",24.336,24.5876,24.336,24.509,17200.0],["2021-09-03",24.336,24.4618,24.0451,24.3518,19800.0],["2021-09-07",24.3203,24.6506,24.3203,24.4304,26000.0],["2021-09-08",24.336,24.4147,23.9901,24.0294,24500.0],["2021-09-09",23.9901,24.3754,23.7384,23.7384,39200.0],["2021-09-10",23.9665,24.0608,23.2195,23.3217,42400.0],["2021-09-13",23.5497,23.6048,23.015,23.4868,37900.0],["2021-09-14",23.4554,23.7935,22.6848,22.732,32900.0],["2021-09-15",22.6927,23.3767,22.6927,23.1409,32600.0],["2021-09-16",23.133,23.188,22.7713,22.8971,25900.0],["2021-09-17",22.7713,23.3689,22.6612,23.0465,190800.0],["2021-09-20",22.5747,23.0308,22.4017,22.7005,44700.0],["2021-09-21",22.7398,23.479,22.7398,22.9364,20900.0],["2021-09-22",23.1802,23.707,23.0072,23.3532,24800.0],["2021-09-23",23.3767,24.2731,23.3767,24.0372,27400.0],["2021-09-24",24.1001,24.5483,23.9193,24.454,19000.0],["2021-09-27",24.5955,25.4604,24.5955,25.1223,35000.0],["2021-09-28",25.2246,25.2324,24.6034,24.7213,28500.0],["2021-09-29",24.8707,25.2717,24.6191,25.1223,40700.0],["2021-09-30",25.2246,25.4683,24.8393,24.9415,31200.0],["2021-10-01",25.0594,25.5548,24.8235,25.4998,48000.0],["2021-10-04",25.4762,25.5548,25.0752,25.2324,28600.0],["2021-10-05",25.3975,25.4526,25.083,25.4054,33800.0],["2021-10-06",25.1302,25.484,24.9258,25.4211,29800.0],["2021-10-07",25.5469,25.5548,25.3504,25.5548,51100.0],["2021-10-08",25.4447,25.948,25.429,25.8536,28700.0],["2021-10-11",26.0659,26.0659,25.3189,25.4526,23700.0],["2021-10-12",25.0987,25.3582,24.9336,25.3582,12100.0],["2021-10-13",23.88,25.1538,23.88,25.028,15400.0],["2021-10-14",25.2639,25.6413,25.1616,25.4526,16100.0],["2021-10-15",25.7986,26.0344,25.5155,25.5941,36500.0],["2021-10-18",25.5312,25.6963,25.2246,25.4369,18900.0],["2021-10-19",25.3818,25.7278,25.0987,25.5627,19100.0],["2021-10-20",25.5705,25.9558,25.5391,25.9401,21800.0],["2021-10-21",25.7435,25.7514,25.2717,25.5155,22100.0],["2021-10-22",25.484,25.7514,25.484,25.6492,17400.0],["2021-10-25",25.7671,25.8143,25.3189,25.8064,44200.0],["2021-10-26",25.9401,26.1603,25.5548,25.8221,24100.0],["2021-10-27",25.5784,25.6098,24.3832,24.5798,24500.0],["2021-10-28",24.6584,25.1459,24.5169,24.8078,19600.0],["2021-10-29",24.9415,25.5155,24.9415,25.4919,24100.0],["2021-11-01",25.5155,26.2232,24.8235,26.0973,34700.0],["2021-11-02",25.5312,26.3096,25.5312,25.9479,18100.0],["2021-11-03",26.1445,27.0802,26.1445,26.7578,37800.0],["2021-11-04",26.9718,26.9718,25.8384,26.5359,29500.0],["2021-11-05",26.7737,27.701,26.7737,27.5187,42800.0],["2021-11-08",27.6772,27.7565,27.2651,27.4632,22900.0],["2021-11-09",27.2968,27.3364,27.0273,27.2017,33300.0],["2021-11-10",27.2017,27.4632,27.1066,27.273,19300.0],["2021-11-11",27.3602,27.6535,27.2651,27.4474,19700.0],["2021-11-12",27.2255,27.4791,27.1224,27.1779,21200.0],["2021-11-15",27.0273,27.5108,27.0194,27.4949,22300.0],["2021-11-16",27.3127,27.4395,26.9877,27.2334,27500.0],["2021-11-17",27.2651,27.2651,26.8212,27.17,63200.0],["2021-11-18",27.1066,27.6138,26.9481,27.5742,35500.0],["2021-11-19",27.2889,27.9626,27.1541,27.8199,69800.0],["2021-11-22",28.0418,28.882,27.6614,28.3509,71600.0],["2021-11-23",28.4302,29.1118,28.3747,29.0326,49600.0],["2021-11-24",29.0088,29.0088,28.5729,28.5729,18500.0],["2021-11-26",27.8278,27.8278,26.2823,26.6231,36700.0],["2021-11-29",26.8688,27.5742,26.0128,26.1,73600.0],["2021-11-30",25.775,26.3378,25.7037,25.9177,78200.0],["2021-12-01",26.4329,26.8371,25.9018,25.9335,34300.0],["2021-12-02",26.1475,27.1224,26.1475,26.8847,33900.0],["2021-12-03",26.2744,26.742,26.2744,26.5359,22900.0],["2021-12-06",26.9005,27.1383,26.1079,26.8054,33500.0],["2021-12-07",27.1541,27.5108,24.4356,27.0273,30600.0],["2021-12-08",26.8371,27.1224,26.4487,26.5597,27300.0],["2021-12-09",26.3061,26.4646,26.203,26.3774,22900.0],["2021-12-10",25.8226,26.4884,25.8226,26.1555,22200.0],["2021-12-13",26.7816,26.7816,25.6086,26.0128,33400.0],["2021-12-14",25.9652,26.3061,24.9745,25.569,49300.0],["2021-12-15",25.7592,26.4963,25.4659,26.3933,68400.0],["2021-12-16",26.742,27.1779,26.3536,26.5042,39900.0],["2021-12-17",26.4646,26.6865,25.9018,26.314,106900.0],["2021-12-20",26.4329,26.4329,24.5227,25.6324,48800.0],["2021-12-21",25.997,26.1,25.7909,26.0287,26200.0],["2021-12-22",26.0207,26.425,26.0207,26.425,24900.0],["2021-12-23",26.4329,26.5993,26.203,26.5359,15300.0],["2021-12-27",27.5187,27.5187,26.5201,26.9005,17000.0],["2021-12-28",26.7182,27.1383,26.5042,26.5993,29800.0],["2021-12-29",26.7341,26.7341,26.1475,26.2744,46600.0],["2021-12-30",26.417,26.5597,26.1792,26.3774,20400.0],["2021-12-31",26.211,26.9877,26.1475,26.4884,20000.0],["2022-01-03",26.5359,27.3998,26.5359,26.7895,20700.0],["2022-01-04",27.0273,27.6218,27.0273,27.281,21200.0],["2022-01-05",27.4395,27.598,26.9164,27.0828,18000.0],["2022-01-06",27.3047,27.6059,27.0194,27.5425,15800.0],["2022-01-07",27.6772,28.1132,27.4632,27.9309,16900.0],["2022-01-10",27.8041,28.0101,27.4949,27.7327,20300.0],["2022-01-11",27.7882,27.7882,27.2255,27.4078,13100.0],["2022-01-12",27.5504,27.6376,27.1541,27.273,26600.0],["2022-01-13",27.281,27.7565,27.281,27.5425,12100.0],["2022-01-14",27.3761,27.6535,27.3127,27.6535,14100.0],["2022-01-18",27.5663,27.8358,26.9164,26.9956,22100.0],["2022-01-19",27.0749,27.2651,26.5438,26.7103,20600.0],["2022-01-20",26.8767,26.8767,25.6799,25.6799,21500.0],["2022-01-21",25.3946,26.5438,25.3946,25.8305,31800.0],["2022-01-24",26.0049,26.742,25.5214,26.631,67200.0],["2022-01-25",26.4091,26.7182,26.203,26.5914,14500.0],["2022-01-26",26.9401,27.1541,25.3867,26.0604,28000.0],["2022-01-27",26.3536,26.5042,25.6165,25.8701,22000.0],["2022-01-28",25.7592,25.7592,24.6258,25.3708,25500.0],["2022-01-31",24.6813,24.919,24.1819,24.7367,52500.0],["2022-02-01",24.499,24.5703,24.0551,24.285,33300.0],["2022-02-02",24.2691,24.5544,23.857,23.9996,24600.0],["2022-02-03",24.1027,24.3959,23.7936,23.9521,22000.0],["2022-02-04",23.9441,24.2453,23.6747,24.1106,26300.0],["2022-02-07",24.0472,24.1264,23.6588,24.0155,17600.0],["2022-02-08",24.2691,24.713,24.0155,24.4038,16800.0],["2022-02-09",24.4276,24.705,23.746,23.8649,27200.0],["2022-02-10",23.7369,24.0328,23.1291,23.2651,28700.0],["2022-02-11",23.2571,24.0168,23.2571,23.617,21900.0],["2022-02-14",23.8329,23.8329,23.2091,23.321,15700.0],["2022-02-15",23.593,23.8969,23.593,23.8089,17100.0],["2022-02-16",23.8089,23.9369,23.7129,23.9369,6600.0],["2022-02-17",23.8009,23.8009,23.393,23.393,20100.0],["2022-02-18",23.2651,23.8089,23.2171,23.593,20600.0],["2022-02-22",23.505,23.8169,23.505,23.505,38900.0],["2022-02-23",23.633,23.6809,23.2091,23.2091,17300.0],["2022-02-24",22.8732,23.1451,22.5293,23.0251,52100.0],["2022-02-25",23.2891,23.8809,23.2891,23.7929,25300.0],["2022-02-28",23.609,23.7289,23.313,23.457,31000.0],["2022-03-01",23.497,23.497,22.2494,22.4413,24600.0],["2022-03-02",22.6173,23.505,22.6173,23.401,18600.0],["2022-03-03",23.593,23.6569,23.393,23.609,16600.0],["2022-03-04",23.337,23.385,23.0731,23.1691,18300.0],["2022-03-07",23.1931,23.521,22.8252,22.8332,25300.0],["2022-03-08",23.0571,23.1291,22.4093,22.4093,19900.0],["2022-03-09",22.8492,23.0411,22.8012,22.9771,25800.0],["2022-03-10",22.7932,22.9372,22.5133,22.7932,20600.0],["2022-03-11",22.8252,23.0171,22.4653,22.4973,18600.0],["2022-03-14",22.7612,23.1851,22.7612,22.8972,21800.0],["2022-03-15",23.0971,23.0971,22.5373,22.7452,22600.0],["2022-03-16",22.9612,23.617,22.9612,23.617,39300.0],["2022-03-17",23.2811,23.6649,23.1131,23.401,24800.0],["2022-03-18",23.401,23.6889,22.9292,23.489,83500.0],["2022-03-21",23.497,23.569,23.2331,23.2731,19700.0],["2022-03-22",23.7369,23.7369,23.1931,23.393,19800.0],["2022-03-23",23.1451,23.1451,22.4413,22.4813,25000.0],["2022-03-24",22.6173,22.7212,22.4493,22.6572,14500.0],["2022-03-25",22.9772,23.1531,22.3054,22.8892,24600.0],["2022-03-28",22.8172,22.8972,22.5453,22.8252,16100.0],["2022-03-29",22.8652,23.409,22.8652,23.1931,22500.0],["2022-03-30",23.369,23.369,22.5613,22.6173,25200.0],["2022-03-31",22.6972,23.2251,22.4813,22.5613,35400.0],["2022-04-01",22.2254,22.6013,22.2254,22.4013,28900.0],["2022-04-04",22.4813,22.5853,22.1774,22.3613,24200.0],["2022-04-05",22.6493,22.6493,22.2174,22.2814,21200.0],["2022-04-06",22.2654,22.3933,22.0414,22.1134,24400.0],["2022-04-07",21.9934,22.0094,21.5936,21.6575,25800.0],["2022-04-08",21.6575,21.8655,21.6335,21.6655,18900.0],["2022-04-11",21.4496,21.8815,21.4496,21.6096,21200.0],["2022-04-12",21.7215,22.0254,21.5136,21.5776,17600.0],["2022-04-13",21.5856,21.8735,21.5696,21.8735,20700.0],["2022-04-14",21.8575,21.8815,21.5936,21.7695,20700.0],["2022-04-18",21.6096,21.9455,21.5936,21.6735,22000.0],["2022-04-19",21.8255,22.2974,21.8255,22.1534,19400.0],["2022-04-20",22.2014,22.6492,22.2014,22.4333,25100.0],["2022-04-21",22.6972,22.8172,22.2014,22.2654,20100.0],["2022-04-22",22.1614,22.4893,21.7775,21.8975,23400.0],["2022-04-25",21.8655,22.1854,21.6335,21.8335,57600.0],["2022-04-26",21.6495,22.1854,21.4096,21.4176,28500.0],["2022-04-27",21.5056,22.6093,21.3456,21.4656,31000.0],["2022-04-28",21.7135,22.0174,21.5296,21.8255,23200.0],["2022-04-29",21.8575,21.8575,21.2337,21.2976,31300.0],["2022-05-02",21.2017,22.1454,21.2017,21.8895,50800.0],["2022-05-03",21.9215,22.3693,21.7615,21.8655,24500.0],["2022-05-04",22.3453,22.5933,21.9455,22.5933,41000.0],["2022-05-05",22.3268,22.3268,21.8423,22.1088,33200.0],["2022-05-06",21.9473,22.1976,21.8585,22.1411,24600.0],["2022-05-09",21.9069,22.6579,21.9069,22.5933,32700.0],["2022-05-10",22.7063,22.7709,21.7939,21.9796,43000.0],["2022-05-11",22.0523,22.2057,21.8342,22.0119,45700.0],["2022-05-12",22.0038,22.3026,21.7777,22.2138,33200.0],["2022-05-13",22.3187,22.3187,21.7616,21.8262,32400.0],["2022-05-16",21.697,21.9473,21.697,21.7454,34100.0],["2022-05-17",22.9889,23.2716,22.0119,22.2945,22300.0],["2022-05-18",22.0603,23.1747,21.8504,22.1492,31700.0],["2022-05-19",21.8585,21.9957,21.6001,21.6001,41600.0],["2022-05-20",21.8746,22.2299,21.6889,22.1976,39400.0],["2022-05-23",22.5044,22.8436,21.7373,22.5852,30500.0],["2022-05-24",22.3833,22.9809,22.2218,22.9001,37100.0],["2022-05-25",22.7305,23.2716,22.6336,22.6902,38600.0],["2022-05-26",22.9728,23.1666,22.892,23.0616,17900.0],["2022-05-27",23.1181,23.2958,23.0535,23.2958,19900.0],["2022-05-31",23.1585,23.5945,22.7386,23.2554,41000.0],["2022-06-01",23.1424,23.2312,22.8678,23.102,22300.0],["2022-06-02",22.9566,23.4088,22.9001,23.4088,19200.0],["2022-06-03",23.2554,23.3684,22.9889,23.0697,18500.0],["2022-06-06",23.207,23.5057,23.207,23.4492,23100.0],["2022-06-07",23.3846,23.6591,23.2958,23.6026,36000.0],["2022-06-08",23.4573,23.4573,23.1262,23.2393,26700.0],["2022-06-09",23.1908,23.4815,23.0616,23.1504,26900.0],["2022-06-10",22.8113,23.0132,22.6982,22.7467,29000.0],["2022-06-13",22.3752,22.9243,22.1895,22.3672,50100.0],["2022-06-14",22.2945,22.9728,22.2945,22.892,45700.0],["2022-06-15",22.9566,23.3038,22.7386,22.8436,36200.0],["2022-06-16",22.569,22.9001,22.1249,22.6659,51500.0],["2022-06-17",22.7871,23.3119,22.3187,22.4075,166900.0],["2022-06-21",22.7951,23.3442,22.6659,23.2958,40700.0],["2022-06-22",22.8597,23.2958,22.8597,23.102,47100.0],["2022-06-23",23.0778,23.3281,22.7144,23.0051,31800.0],["2022-06-24",22.9405,23.8852,22.9082,23.6834,126300.0],["2022-06-27",23.8529,23.9256,23.3846,23.4411,24600.0],["2022-06-28",23.538,23.6914,23.2312,23.2393,25400.0],["2022-06-29",23.2473,23.4653,23.1585,23.4492,27500.0],["2022-06-30",23.1989,23.748,23.1746,23.748,25300.0],["2022-07-01",23.7399,24.079,23.6591,24.0548,24300.0],["2022-07-05",23.7803,24.0225,23.4007,24.0225,28700.0],["2022-07-06",23.9902,24.184,23.8206,24.0871,21600.0],["2022-07-07",24.1194,24.2244,23.8449,23.8449,21700.0],["2022-07-08",23.9095,23.9095,23.6753,23.748,15900.0],["2022-07-11",23.5622,23.7237,23.4653,23.5784,14600.0],["2022-07-12",23.5784,23.8287,23.4007,23.7399,16100.0],["2022-07-13",23.5219,23.538,23.3442,23.4007,13900.0],["2022-07-14",23.1423,23.4169,22.9405,23.3927,19300.0],["2022-07-15",23.6511,24.2244,23.6188,24.0952,43000.0],["2022-07-18",24.1275,24.1517,23.7641,23.8691,19700.0],["2022-07-19",24.0709,24.8219,24.0709,24.6039,46800.0],["2022-07-20",24.4505,24.6039,24.3455,24.5393,21400.0],["2022-07-21",24.507,24.7654,24.3455,24.6846,17500.0],["2022-07-22",24.6281,24.725,24.3859,24.612,23300.0],["2022-07-25",24.612,24.9592,24.5877,24.9511,55200.0],["2022-07-26",24.6927,25.0319,24.6685,25.0238,35000.0],["2022-07-27",25.1691,25.9039,25.1691,25.7747,31300.0],["2022-07-28",25.799,26.6468,25.476,25.8232,21100.0],["2022-07-29",25.9201,26.0331,25.8555,25.9039,21800.0],["2022-08-01",25.9039,26.122,25.7182,26.0008,25300.0],["2022-08-02",26.0008,26.0008,25.5083,25.5567,23500.0],["2022-08-03",25.7344,25.8393,25.371,25.6698,28100.0],["2022-08-04",25.246,25.6372,25.246,25.466,23400.0],["2022-08-05",25.2949,25.7187,25.1727,25.5312,23000.0],["2022-08-08",25.572,25.8083,25.4986,25.629,19900.0],["2022-08-09",25.5801,25.8898,25.5475,25.8164,21900.0],["2022-08-10",26.0202,26.2402,26.0202,26.1506,18700.0],["2022-08-11",26.4439,26.4847,26.1832,26.4847,19500.0],["2022-08-12",26.3787,26.884,26.3787,26.884,27800.0],["2022-08-15",26.2972,27.1936,26.2972,27.1936,20500.0],["2022-08-16",27.2181,27.4218,27.0144,27.2507,31600.0],["2022-08-17",27.1122,27.4463,27.0144,27.3729,22900.0],["2022-08-18",27.4626,27.4952,27.2914,27.43,16800.0],["2022-08-19",27.3648,27.5441,26.558,27.5441,28900.0],["2022-08-22",27.2507,27.3566,26.721,26.9329,27200.0],["2022-08-23",27.6256,27.6256,26.558,26.6395,14000.0],["2022-08-24",26.395,26.5499,26.3706,26.4276,13200.0],["2022-08-25",26.4847,26.7943,26.3624,26.7047,18900.0],["2022-08-26",26.6721,26.7373,26.3624,26.3706,21700.0],["2022-08-29",25.792,26.0935,25.792,25.8083,10900.0],["2022-08-30",26.0039,26.0854,25.6698,26.0854,19200.0],["2022-08-31",26.0283,26.3298,25.6942,25.6942,37500.0],["2022-09-01",25.6616,26.4113,25.3031,25.6616,22800.0],["2022-09-02",25.8409,25.9631,25.4742,25.4742,24900.0],["2022-09-06",25.466,25.466,25.0423,25.2868,20900.0],["2022-09-07",25.1238,25.6046,25.1238,25.5964,16600.0],["2022-09-08",25.3601,25.6372,25.3601,25.6372,16800.0],["2022-09-09",25.8979,25.9305,25.735,25.735,17500.0],["2022-09-12",25.7594,26.2972,25.6779,25.9957,18400.0],["2022-09-13",25.7431,26.0772,25.1075,25.4008,34900.0],["2022-09-14",25.2216,25.9142,25.2216,25.9142,48600.0],["2022-09-15",25.7431,26.1506,25.6942,26.0854,33600.0],["2022-09-16",25.9305,26.9492,25.4579,26.9084,114600.0],["2022-09-19",26.7454,27.0551,26.6477,26.8514,42800.0],["2022-09-20",26.8106,27.1692,26.6232,26.9573,24100.0],["2022-09-21",26.9003,27.43,26.9003,27.0062,23100.0],["2022-09-22",27.0144,27.0144,26.4847,26.6965,22000.0],["2022-09-23",26.4928,26.5906,26.1098,26.4521,26500.0],["2022-09-26",26.3869,27.0062,26.3869,26.7128,31000.0],["2022-09-27",26.8432,27.0062,26.4521,26.5091,22800.0],["2022-09-28",26.5825,27.0877,26.5743,26.8921,30500.0],["2022-09-29",26.6232,26.7292,26.3217,26.6395,25900.0],["2022-09-30",26.4928,26.8269,26.0854,26.1017,36500.0],["2022-10-03",26.2809,26.6803,26.1995,26.4928,22000.0],["2022-10-04",26.6884,27.5115,26.6884,27.4544,26100.0],["2022-10-05",27.2751,27.3485,26.9818,26.9899,29700.0],["2022-10-06",26.7699,27.0877,26.7699,27.0388,22900.0],["2022-10-07",26.8106,26.8106,26.5091,26.5825,27900.0],["2022-10-10",26.5173,27.0633,26.5173,26.9329,21200.0],["2022-10-11",27.0714,27.2018,26.884,27.0388,18500.0],["2022-10-12",27.047,27.1936,26.7943,26.941,17800.0],["2022-10-13",26.5336,28.1552,26.5336,28.1145,38400.0],["2022-10-14",28.0086,29.0842,27.8293,27.87,21900.0],["2022-10-17",26.3054,28.5301,26.3054,28.2938,21600.0],["2022-10-18",28.5301,28.6279,28.0738,28.1878,16200.0],["2022-10-19",27.9597,28.2123,27.707,28.1064,18500.0],["2022-10-20",28.033,28.0493,27.0877,27.43,24500.0],["2022-10-21",27.6093,28.3916,27.6093,28.3264,27000.0],["2022-10-24",28.2449,28.7012,28.2449,28.6686,24700.0],["2022-10-25",28.6034,29.0435,27.6093,28.8642,27000.0],["2022-10-26",29.2472,30.0295,28.9294,29.2391,22000.0],["2022-10-27",29.0842,30.0295,29.0354,29.8747,28300.0],["2022-10-28",30.0784,30.3474,29.8747,30.1436,31500.0],["2022-10-31",29.9644,30.4451,29.6058,30.3474,30100.0],["2022-11-01",30.3474,30.7548,30.1273,30.4696,16000.0],["2022-11-02",30.3963,30.9667,29.9888,30.1273,25200.0],["2022-11-03",29.8727,30.1355,29.3553,29.7824,9000.0],["2022-11-04",29.577,30.6448,29.577,30.4887,20300.0],["2022-11-07",30.308,30.6776,30.2013,30.2505,26400.0],["2022-11-08",30.382,30.3902,29.1828,30.0534,22600.0],["2022-11-09",30.0452,30.3902,29.9056,30.2834,39500.0],["2022-11-10",30.3902,31.7125,30.2752,31.7043,51500.0],["2022-11-11",31.8768,31.9097,30.883,31.1705,29200.0],["2022-11-14",31.2362,31.7947,30.8994,31.2197,21000.0],["2022-11-15",31.3594,31.9097,31.0637,31.7126,18000.0],["2022-11-16",31.8029,32.0247,31.5976,31.7126,25300.0],["2022-11-17",31.5729,31.5729,29.9959,31.5647,23400.0],["2022-11-18",31.6386,32.3532,30.9651,31.269,53200.0],["2022-11-21",31.4744,31.4744,30.5544,30.998,24500.0],["2022-11-22",30.653,31.039,30.538,30.7434,30000.0],["2022-11-23",30.6612,30.8419,30.2341,30.5709,13000.0],["2022-11-25",30.5462,30.768,30.538,30.6612,7200.0],["2022-11-28",30.4969,30.7105,30.037,30.2998,11300.0],["2022-11-29",29.9795,30.1602,29.9795,30.1027,9600.0],["2022-11-30",29.9056,30.3491,29.2649,30.3491,52000.0],["2022-12-01",30.3902,30.8008,30.1273,30.7351,15000.0],["2022-12-02",30.2752,30.9733,30.1027,30.8748,19500.0],["2022-12-05",30.423,30.6202,28.7557,29.6017,38800.0],["2022-12-06",29.6017,30.1438,29.4045,30.1438,35800.0],["2022-12-07",29.922,30.2013,29.4045,29.7659,29900.0],["2022-12-08",29.7413,30.0452,29.3224,29.5524,21800.0],["2022-12-09",29.5688,29.6674,29.2403,29.4785,23500.0],["2022-12-12",29.5935,30.0534,29.3963,29.5688,32300.0],["2022-12-13",29.9795,30.6284,29.2978,29.7331,58000.0],["2022-12-14",29.5277,30.1684,28.8214,28.8789,61800.0],["2022-12-15",28.7475,28.961,28.0822,28.1314,58900.0],["2022-12-16",27.7126,28.3204,26.6776,28.0822,92700.0],["2022-12-19",28.0082,28.7967,27.7783,28.0411,79700.0],["2022-12-20",28.115,28.7146,27.7618,28.0329,66000.0],["2022-12-21",28.4107,28.9528,28.1232,28.6653,21700.0],["2022-12-22",28.0165,28.46,27.9179,28.345,23800.0],["2022-12-23",28.5175,28.6817,28.5175,28.5996,8400.0],["2022-12-27",28.4107,28.5503,27.7454,28.4189,30500.0],["2022-12-28",28.2875,28.6489,27.959,28.0165,20900.0],["2022-12-29",28.1479,28.3861,28.0575,28.3039,16900.0],["2022-12-30",28.2793,28.2793,27.7208,27.844,27400.0],["2023-01-03",27.844,28.0575,27.4169,27.6551,45400.0],["2023-01-04",27.7454,27.8768,27.3265,27.3429,20200.0],["2023-01-05",27.154,27.1869,26.8091,27.0965,20200.0],["2023-01-06",27.3101,27.9425,26.3245,27.8358,15100.0],["2023-01-09",27.6879,27.6879,26.9158,27.0555,14300.0],["2023-01-10",27.3019,27.5072,26.9323,27.2033,21100.0],["2023-01-11",26.9076,27.614,26.9076,27.2444,19400.0],["2023-01-12",27.5401,27.7783,27.4415,27.6551,16300.0],["2023-01-13",27.3183,27.959,27.2279,27.9097,25900.0],["2023-01-17",28.7228,28.7228,26.6201,27.7043,16600.0],["2023-01-18",27.5729,27.6222,27.0308,27.0308,19800.0],["2023-01-19",26.8173,27.0965,26.6941,27.0637,23700.0],["2023-01-20",27.269,27.3347,26.8912,27.1705,19000.0],["2023-01-23",26.8912,27.1705,26.8008,27.039,16300.0],["2023-01-24",27.0226,27.1622,26.6776,26.8666,14200.0],["2023-01-25",26.5216,26.9487,26.3655,26.6448,17200.0],["2023-01-26",26.2916,27.1869,26.2916,26.6284,13100.0],["2023-01-27",26.3327,26.4559,26.2587,26.3984,18100.0],["2023-01-30",26.5216,26.5462,26.1684,26.3245,17000.0],["2023-01-31",26.8091,27.0144,26.6366,26.7023,24000.0],["2023-02-01",26.768,26.9898,26.4559,26.6366,31000.0],["2023-02-02",26.7762,26.9651,26.4148,26.9405,27800.0],["2023-02-03",26.6694,27.4169,26.6694,27.3512,24900.0],["2023-02-06",27.3758,27.3758,26.5709,26.9076,14800.0],["2023-02-07",26.9323,27.2854,26.883,27.0883,27200.0],["2023-02-08",26.8994,27.0308,26.8583,26.924,17400.0],["2023-02-09",27.0401,27.0401,26.4103,26.518,14400.0],["2023-02-10",26.2031,26.6091,26.2031,26.518,12700.0],["2023-02-13",26.7003,26.8412,26.5097,26.7252,18300.0],["2023-02-14",26.6589,26.692,26.1782,26.1782,13000.0],["2023-02-15",26.2528,26.5677,25.8302,26.5263,10800.0],["2023-02-16",25.8633,26.4683,25.7639,26.3605,25400.0],["2023-02-17",26.4185,26.5843,26.2694,26.5263,21200.0],["2023-02-21",26.3937,26.4185,26.1534,26.2611,23700.0],["2023-02-22",26.4103,27.703,26.1368,26.1368,19800.0],["2023-02-23",26.2694,26.3108,26.1036,26.3025,15700.0],["2023-02-24",26.1865,26.6837,26.0456,26.46,31700.0],["2023-02-27",26.7666,26.7666,26.1617,26.1948,14700.0],["2023-02-28",26.1202,26.3937,25.7639,25.8716,50400.0],["2023-03-01",25.8965,26.1036,25.7307,25.9793,14600.0],["2023-03-02",25.6396,25.6396,25.4158,25.449,16300.0],["2023-03-03",25.5236,25.5236,25.2998,25.3081,15600.0],["2023-03-06",25.2667,25.3081,24.8772,25.1921,37400.0],["2023-03-07",24.9932,24.9932,24.7695,24.9021,10500.0],["2023-03-08",24.6617,24.8689,24.206,24.4794,19300.0],["2023-03-09",24.3303,24.3303,23.3773,23.5679,28800.0],["2023-03-10",23.3773,23.7336,22.9381,23.5099,36000.0],["2023-03-13",22.4657,22.8469,22.0099,22.1674,25400.0],["2023-03-14",23.2778,24.1562,22.2834,22.59,33400.0],["2023-03-15",22.1011,22.7972,21.8939,22.4657,24700.0],["2023-03-16",22.1508,23.5264,21.4133,23.311,28900.0],["2023-03-17",23.1287,23.1287,22.0016,22.3414,70100.0],["2023-03-20",22.5237,22.7143,21.9188,21.9436,28400.0],["2023-03-21",22.3165,22.6729,22.2254,22.6232,31300.0],["2023-03-22",22.4491,22.5652,21.6039,21.7862,26500.0],["2023-03-23",21.9022,22.7226,21.2724,21.4796,21300.0],["2023-03-24",21.2061,22.0514,21.1315,21.8359,25700.0],["2023-03-27",22.184,22.5403,21.6785,21.8359,27100.0],["2023-03-28",21.8442,21.9851,21.5044,21.6287,21200.0],["2023-03-29",22.1094,22.2503,21.4299,21.695,21700.0],["2023-03-30",21.7116,22.0016,20.8083,20.9326,23900.0],["2023-03-31",20.9658,21.0984,20.5183,20.7586,41300.0],["2023-04-03",20.6675,21.0818,20.4437,20.568,26700.0],["2023-04-04",20.5763,20.5763,19.6067,19.6233,20400.0],["2023-04-05",19.4576,19.8636,19.3747,19.7228,13900.0],["2023-04-06",19.8305,20.22,19.8056,19.9879,19000.0],["2023-04-10",20.0045,20.568,20.0045,20.3111,24900.0],["2023-04-11",20.2283,21.0984,20.2283,20.2365,22600.0],["2023-04-12",20.4686,20.7255,19.9714,20.0791,18500.0],["2023-04-13",20.2117,20.4934,19.731,19.7476,17000.0],["2023-04-14",19.8719,20.1702,19.2504,19.5239,28900.0],["2023-04-17",19.8056,19.9548,19.2918,19.9465,26100.0],["2023-04-18",20.0625,20.3111,19.557,19.5819,23300.0],["2023-04-19",19.7145,20.2034,19.7145,20.0377,24700.0],["2023-04-20",19.9216,20.4023,19.7725,20.1537,19200.0],["2023-04-21",20.0957,20.5266,19.6482,19.731,20200.0],["2023-04-24",19.7145,20.0045,19.3913,19.6399,18400.0],["2023-04-25",19.499,19.9962,19.3084,19.3333,19600.0],["2023-04-26",19.3333,19.7476,19.0764,19.3581,22600.0],["2023-04-27",19.0598,19.8056,18.9355,19.5073,41900.0],["2023-04-28",19.5239,19.6316,19.1095,19.3996,29100.0],["2023-05-01",19.4576,19.8471,19.3001,19.6399,35900.0],["2023-05-02",19.6565,19.6565,18.6869,19.1841,51800.0],["2023-05-03",19.267,19.8719,19.1344,19.5239,33200.0],["2023-05-04",19.2836,19.557,19.1593,19.3001,44500.0],["2023-05-05",19.6813,19.9962,19.6316,19.8719,38500.0],["2023-05-08",19.731,19.731,19.3167,19.6067,26900.0],["2023-05-09",19.4493,19.8056,19.4493,19.7062,21000.0],["2023-05-10",20.0045,20.0045,19.3416,19.8471,36200.0],["2023-05-11",19.6709,19.7883,19.5451,19.6793,18800.0],["2023-05-12",19.889,19.9142,19.5031,19.8554,21200.0],["2023-05-15",19.9561,20.3755,19.9561,20.3252,30300.0],["2023-05-16",20.3504,20.6775,20.1826,20.4426,32600.0],["2023-05-17",20.7027,21.1892,20.4678,21.0969,64000.0],["2023-05-18",21.1724,21.5415,20.8956,21.5415,36600.0],["2023-05-19",21.8771,21.8771,21.1557,21.1892,39700.0],["2023-05-22",21.4325,22.3888,21.2563,22.0868,50900.0],["2023-05-23",22.1874,23.3115,22.1874,22.8753,56300.0],["2023-05-24",22.8921,22.8921,22.3049,22.3636,35600.0],["2023-05-25",22.2378,22.6152,22.1455,22.6069,27000.0],["2023-05-26",22.6069,23.1857,22.3552,22.8921,42100.0],["2023-05-30",22.783,23.0514,22.6404,23.0095,29400.0],["2023-05-31",22.9088,23.0347,22.3133,22.3636,52300.0],["2023-06-01",22.5649,22.8501,22.07,22.6152,34000.0],["2023-06-02",22.9424,24.511,22.7578,24.4104,52300.0],["2023-06-05",24.4188,24.6033,23.8148,23.8651,52900.0],["2023-06-06",23.7812,25.3918,23.7812,25.115,64400.0],["2023-06-07",25.3499,26.3649,24.9305,26.1552,57600.0],["2023-06-08",26.021,26.021,25.5009,25.8196,37600.0],["2023-06-09",25.526,25.7357,25.4673,25.5848,21500.0],["2023-06-12",25.6938,25.7609,25.1653,25.3667,45300.0],["2023-06-13",25.417,26.2894,25.417,26.2139,60800.0],["2023-06-14",26.0042,26.7759,25.6435,25.8029,60300.0],["2023-06-15",26.0293,26.1552,25.7525,25.8784,58000.0],["2023-06-16",26.2055,26.2055,25.3918,25.5512,153100.0],["2023-06-20",25.4673,25.7609,25.1989,25.2744,54900.0],["2023-06-21",25.2912,25.4338,24.8634,25.0563,48500.0],["2023-06-22",25.0647,25.0731,24.4607,24.6033,58900.0],["2023-06-23",24.251,24.8298,24.1587,24.2258,275500.0],["2023-06-26",24.2426,24.9137,24.2426,24.5362,68200.0],["2023-06-27",24.4607,24.9556,24.4607,24.5446,85100.0],["2023-06-28",24.6117,24.9976,24.36,24.9724,59800.0],["2023-06-29",25.1653,25.7357,25.1653,25.2408,63900.0],["2023-06-30",25.4422,25.4422,24.9053,24.9388,55800.0],["2023-07-03",24.9053,25.719,24.9053,25.4589,23300.0],["2023-07-05",25.1402,25.4589,25.0311,25.1486,55500.0],["2023-07-06",24.9305,24.9305,24.4439,24.6033,42400.0],["2023-07-07",24.5781,25.5764,24.5781,25.3247,76100.0],["2023-07-10",25.1653,25.6686,25.1569,25.2408,44800.0],["2023-07-11",25.2324,25.4757,24.9556,25.3834,44200.0],["2023-07-12",25.8196,26.0629,25.6015,25.9874,60200.0],["2023-07-13",26.0042,26.3313,25.9706,26.0965,41400.0],["2023-07-14",26.2726,26.3313,25.5848,25.9287,39400.0],["2023-07-17",25.9203,26.5998,25.8448,26.3565,65500.0],["2023-07-18",26.3649,27.2205,26.3565,27.1953,58900.0],["2023-07-19",27.2541,27.5141,26.994,27.1198,79300.0],["2023-07-20",27.0527,27.1115,26.6081,26.994,30600.0],["2023-07-21",27.1786,27.3631,26.6836,26.7591,40700.0],["2023-07-24",26.7088,27.3128,26.5914,27.2037,26400.0],["2023-07-25",27.1786,27.5644,26.9605,27.0443,35700.0],["2023-07-26",27.0443,28.4368,27.0443,28.4033,53400.0],["2023-07-27",28.6298,28.6969,27.8496,28.0677,48300.0],["2023-07-28",28.2019,28.5878,28.2019,28.3529,28600.0],["2023-07-31",28.3026,28.8898,27.9503,28.2103,29600.0],["2023-08-01",28.1097,28.4955,27.8412,28.3697,28500.0],["2023-08-02",28.0174,28.7136,28.0174,28.6381,38200.0],["2023-08-03",28.4368,28.9401,28.3697,28.42,33200.0],["2023-08-04",28.4201,28.8059,28.3781,28.4033,21500.0],["2023-08-07",28.4033,28.915,28.3697,28.4452,52800.0],["2023-08-08",28.0006,28.16,27.2541,28.16,47500.0],["2023-08-09",27.7238,28.4033,27.7238,28.2774,25400.0],["2023-08-10",28.3874,28.5482,27.9813,28.0828,31000.0],["2023-08-11",28.0575,28.1928,27.7782,28.1421,26800.0],["2023-08-14",27.8036,27.9644,27.5329,27.5667,31700.0],["2023-08-15",27.3044,27.5244,27.0083,27.0336,26100.0],["2023-08-16",27.0336,27.2283,26.8306,26.9744,33700.0],["2023-08-17",26.9744,27.4059,26.1198,26.9152,26500.0],["2023-08-18",26.7544,27.3636,26.6275,26.8813,30100.0],["2023-08-21",26.9237,27.0506,26.5429,26.6275,16700.0],["2023-08-22",26.5598,26.5598,25.9168,25.9252,20600.0],["2023-08-23",26.0352,26.3567,25.976,26.2129,29700.0],["2023-08-24",26.1198,26.509,26.0014,26.3483,24300.0],["2023-08-25",26.4667,27.0252,26.196,26.196,35100.0],["2023-08-28",26.3737,26.5175,26.1283,26.196,29600.0],["2023-08-29",26.2383,26.4921,26.2129,26.2721,30200.0],["2023-08-30",26.1875,26.3229,25.9675,26.0268,42000.0],["2023-08-31",26.0352,26.416,26.0098,26.1706,112300.0],["2023-09-01",26.2637,26.7037,26.2637,26.5344,32100.0],["2023-09-05",26.3906,26.5429,26.1452,26.5006,32200.0],["2023-09-06",26.4667,26.4667,26.1791,26.2975,28700.0],["2023-09-07",26.1875,26.4752,26.1875,26.2891,40500.0],["2023-09-08",26.2891,26.619,26.1621,26.526,20000.0],["2023-09-11",26.8644,26.8644,26.2637,26.3314,26000.0],["2023-09-12",26.2806,26.4921,26.2044,26.2552,14900.0],["2023-09-13",25.9675,25.976,25.8152,25.866,27100.0],["2023-09-14",25.9168,26.4329,25.9168,26.4329,29000.0],["2023-09-15",26.4329,26.4752,26.0183,26.0691,73800.0],["2023-09-18",26.0437,26.0945,25.8152,25.8406,29500.0],["2023-09-19",25.9337,26.1114,25.4429,25.6714,35300.0],["2023-09-20",25.5106,25.8575,25.3837,25.5783,30400.0],["2023-09-21",25.3837,25.7306,25.0622,25.536,27800.0],["2023-09-22",25.4599,25.4599,25.1129,25.1129,27400.0],["2023-09-25",25.0706,25.4345,25.0453,25.3922,32800.0],["2023-09-26",25.2314,25.3922,24.8845,24.8845,51400.0],["2023-09-27",24.8422,24.9099,24.5207,24.563,37200.0],["2023-09-28",24.5037,25.316,24.1822,25.0199,43700.0],["2023-09-29",25.1637,25.2822,24.8253,24.9183,43400.0],["2023-10-02",24.9014,25.2906,24.7237,25.2568,44800.0],["2023-10-03",25.1806,25.2906,24.7068,24.8083,40000.0],["2023-10-04",24.8253,25.1299,23.8015,25.0706,48300.0],["2023-10-05",25.1045,25.8152,25.0283,25.7645,76100.0],["2023-10-06",25.6206,25.9252,25.4429,25.7814,61100.0],["2023-10-09",25.5783,26.0606,25.3922,25.8829,44700.0],["2023-10-10",25.9252,26.2806,25.8152,26.0014,27100.0],["2023-10-11",26.1198,26.3398,25.9506,26.1114,18400.0],["2023-10-12",26.0521,26.0521,25.6545,25.976,26200.0],["2023-10-13",26.1621,26.2129,25.6375,25.6798,22200.0],["2023-10-16",25.6798,26.4498,25.6798,26.4498,32300.0],["2023-10-17",26.1283,27.1606,26.1283,26.619,55000.0],["2023-10-18",26.4921,26.4921,26.0521,26.0944,23200.0],["2023-10-19",26.1198,26.2891,24.986,25.9506,27000.0],["2023-10-20",26.0606,26.0606,25.6037,25.7052,36800.0],["2023-10-23",25.6714,25.8575,25.5106,25.5106,31500.0],["2023-10-24",24.1568,25.3414,24.1568,24.6476,40000.0],["2023-10-25",24.7491,26.3737,24.4107,26.1706,51000.0],["2023-10-26",26.1706,27.1436,26.1706,27.1098,31000.0],["2023-10-27",27.0083,27.1606,26.7375,27.0336,27300.0],["2023-10-30",27.4313,27.9052,26.8137,27.6682,30400.0],["2023-10-31",27.5836,27.7275,27.389,27.6259,29300.0],["2023-11-01",27.4736,27.7275,27.1606,27.5921,32200.0],["2023-11-02",27.9475,28.4213,27.7613,28.3705,30600.0],["2023-11-03",28.8528,29.4705,28.5059,29.0051,39000.0],["2023-11-06",29.1066,29.3859,28.5567,28.8528,23400.0],["2023-11-07",28.7936,29.039,27.9136,28.819,36100.0],["2023-11-08",28.6667,28.8359,28.0998,28.4636,34700.0],["2023-11-09",28.5745,28.5745,28.1137,28.2246,25700.0],["2023-11-10",28.4636,28.677,27.5248,28.5745,47400.0],["2023-11-13",28.3868,28.4892,28.1137,28.4892,19400.0],["2023-11-14",29.2829,30.2474,29.2829,30.2388,52900.0],["2023-11-15",29.9913,30.3413,29.3854,29.5134,48000.0],["2023-11-16",29.4366,29.4878,28.6684,29.1891,26800.0],["2023-11-17",29.4451,29.8377,29.0696,29.1293,61600.0],["2023-11-20",29.0098,29.0354,28.6514,28.8306,30900.0],["2023-11-21",28.6258,29.4024,28.4038,28.4209,27600.0],["2023-11-22",28.5831,28.9586,28.4295,28.4892,24300.0],["2023-11-24",28.5575,29.2488,28.4465,28.8903,21400.0],["2023-11-27",28.7538,28.9842,28.438,28.5745,29600.0],["2023-11-28",28.4124,28.5404,28.0625,28.2076,24800.0],["2023-11-29",28.4721,28.8562,28.3356,28.3612,20500.0],["2023-11-30",28.4807,28.5575,27.7552,27.8747,39000.0],["2023-12-01",27.7467,29.2829,27.7467,29.1805,49000.0],["2023-12-04",29.0269,29.8377,29.0269,29.8377,43100.0],["2023-12-05",29.8633,29.8718,29.4451,29.8377,25800.0],["2023-12-06",30.0084,30.401,29.6499,29.7438,29800.0],["2023-12-07",29.9572,30.2047,29.8889,30.0767,29000.0],["2023-12-08",29.923,30.401,29.9145,30.2986,25900.0],["2023-12-11",30.4607,30.4693,29.7011,30.2559,32200.0],["2023-12-12",30.3583,30.4181,30.1108,30.2644,22300.0],["2023-12-13",30.2474,31.8861,30.1791,31.8348,90900.0],["2023-12-14",31.9799,32.9017,31.8519,32.5432,84100.0],["2023-12-15",32.8505,32.859,31.5191,31.9287,165600.0],["2023-12-18",32.1165,32.2189,31.5532,31.7666,30800.0],["2023-12-19",31.8007,32.4323,31.8007,32.3384,35500.0],["2023-12-20",32.1933,33.4821,32.0653,32.2104,51300.0],["2023-12-21",31.374,32.4152,31.374,32.0567,25700.0],["2023-12-22",32.3981,32.7139,32.3213,32.492,24000.0],["2023-12-26",32.731,33.0041,32.3384,32.7651,22900.0],["2023-12-27",32.7737,33.0126,32.4749,32.8249,23200.0],["2023-12-28",32.9529,33.0639,32.2872,32.4237,20600.0],["2023-12-29",32.3384,32.5176,31.6556,31.6641,26600.0],["2024-01-02",31.3825,32.3896,31.3825,32.0482,37400.0],["2024-01-03",32.0226,32.108,30.7851,30.8704,35000.0],["2024-01-04",30.9643,31.1691,30.3498,30.657,31100.0],["2024-01-05",30.401,31.2545,30.401,30.8533,31900.0],["2024-01-08",30.657,30.8277,30.3669,30.7424,17800.0],["2024-01-09",30.3754,30.5546,29.9401,30.3498,23300.0],["2024-01-10",30.29,30.5205,29.9743,30.3925,25900.0],["2024-01-11",30.1279,30.29,29.5902,30.29,27400.0],["2024-01-12",30.29,30.7339,29.8804,30.2303,48300.0],["2024-01-16",29.8292,30.1279,28.2161,29.3171,51400.0],["2024-01-17",29.0013,29.6329,29.0013,29.5134,29200.0],["2024-01-18",29.5048,30.0084,29.3171,29.9828,18800.0],["2024-01-19",30.2047,30.2047,29.2829,30.0596,36100.0],["2024-01-22",30.3412,30.9302,29.8718,30.896,29300.0],["2024-01-23",31.2033,32.4323,30.29,30.3669,31900.0],["2024-01-24",30.5205,30.9302,30.0255,30.4181,27900.0],["2024-01-25",30.8619,30.9643,29.9999,30.9643,28900.0],["2024-01-26",30.7509,31.5361,30.6997,31.4252,23300.0],["2024-01-29",31.4849,32.2616,31.0667,31.0752,37400.0],["2024-01-30",31.0667,31.2801,30.3242,31.0752,21700.0],["2024-01-31",30.8192,30.896,29.2573,29.2573,51500.0],["2024-02-01",29.2744,29.5731,28.4636,29.5475,47900.0],["2024-02-02",29.061,29.539,28.8647,28.9842,28500.0],["2024-02-05",28.7026,29.0013,28.327,28.4636,24500.0],["2024-02-06",28.4636,28.7538,27.7211,28.2417,29200.0],["2024-02-07",28.1393,28.677,27.1407,27.943,24200.0],["2024-02-08",28.0721,28.451,27.676,28.408,20900.0],["2024-02-09",28.408,29.648,28.1238,28.9763,39100.0],["2024-02-12",29.0882,30.0441,28.8213,29.7169,50200.0],["2024-02-13",28.9332,28.9332,27.1077,27.4091,50600.0],["2024-02-14",27.6244,27.9946,27.2541,27.9344,32600.0],["2024-02-15",28.2616,29.338,28.1066,29.0796,48900.0],["2024-02-16",28.9849,28.9849,28.4252,28.4855,22800.0],["2024-02-20",28.098,28.4338,27.6416,27.8138,19900.0],["2024-02-21",27.8138,28.6233,27.3402,27.7966,29100.0],["2024-02-22",27.633,27.9344,27.1938,27.4005,43400.0],["2024-02-23",27.4694,28.1927,27.2713,27.8655,39000.0],["2024-02-26",27.633,27.986,27.5555,27.788,25500.0],["2024-02-27",27.9171,28.0635,27.5469,27.8655,20800.0],["2024-02-28",27.7794,28.1066,27.6071,27.788,22600.0],["2024-02-29",28.296,28.5716,27.9602,28.5371,32100.0],["2024-03-01",28.408,28.408,27.8999,28.2185,29200.0],["2024-03-04",28.3821,28.9074,28.1582,28.4424,29300.0],["2024-03-05",28.2185,29.1141,28.2185,28.6835,30500.0],["2024-03-06",28.8902,29.183,28.1324,28.5974,29400.0],["2024-03-07",28.9246,29.1055,28.4855,28.718,23100.0],["2024-03-08",29.0969,29.2777,28.7266,28.7869,26200.0],["2024-03-11",28.5888,28.8041,28.5544,28.5716,28500.0],["2024-03-12",28.4682,28.4682,28.0721,28.3046,23400.0],["2024-03-13",28.1324,28.4338,27.9688,28.1841,25600.0],["2024-03-14",28.1238,28.1238,27.4607,27.7019,33800.0],["2024-03-15",27.5555,28.2444,27.5555,27.9516,106900.0],["2024-03-18",27.8999,28.1669,27.4521,27.5469,54100.0],["2024-03-19",27.5641,27.9602,27.4349,27.8655,49400.0],["2024-03-20",27.7105,29.0796,27.5124,28.8644,30900.0],["2024-03-21",28.7955,29.4585,28.7869,29.3982,42900.0],["2024-03-22",29.5532,29.5532,28.408,28.5802,23200.0],["2024-03-25",28.6405,29.2088,28.563,28.9332,36900.0],["2024-03-26",29.1744,29.1744,28.4596,28.4596,28600.0],["2024-03-27",28.5285,29.5188,28.5285,29.3466,23800.0],["2024-03-28",29.7082,30.0182,29.648,29.8202,29300.0],["2024-04-01",29.7168,29.7168,28.5113,28.5113,38900.0],["2024-04-02",28.098,28.2185,27.6846,28.0807,27900.0],["2024-04-03",27.7966,28.253,27.7966,27.9774,20000.0],["2024-04-04",28.3391,28.5716,28.1755,28.2702,25400.0],["2024-04-05",28.0205,28.3477,28.0205,28.2271,15900.0],["2024-04-08",28.5285,28.718,28.1152,28.3305,14400.0],["2024-04-09",28.3305,28.761,28.2185,28.3649,16600.0],["2024-04-10",27.8052,27.8052,26.6944,27.3488,43800.0],["2024-04-11",27.6502,27.7277,26.9958,27.6674,25800.0],["2024-04-12",27.521,27.6416,27.2369,27.5038,20300.0],["2024-04-15",27.3919,27.5985,26.9355,27.3316,30500.0],["2024-04-16",27.0474,27.5383,26.858,27.1938,28800.0],["2024-04-17",27.5382,27.5382,27.2541,27.2971,22600.0],["2024-04-18",27.2627,27.7019,27.2627,27.4866,38000.0],["2024-04-19",27.3316,28.5027,27.3316,28.5027,32300.0],["2024-04-22",28.5113,28.7007,28.2185,28.253,19400.0],["2024-04-23",28.5802,28.761,28.3391,28.4424,20900.0],["2024-04-24",28.0549,29.0538,28.0549,29.0538,30300.0],["2024-04-25",28.7094,28.8385,28.2874,28.8385,31100.0],["2024-04-26",28.563,29.0194,28.563,28.8557,16900.0],["2024-04-29",28.8557,28.8816,28.5027,28.6835,30500.0],["2024-04-30",28.5888,28.7782,28.5285,28.5716,23800.0],["2024-05-01",28.7438,29.6738,28.7438,29.3638,24600.0],["2024-05-02",29.6049,30.2421,29.5532,30.0871,38500.0],["2024-05-03",30.5607,30.621,29.8977,30.578,22400.0],["2024-05-06",30.578,31.5682,30.5005,30.5521,34400.0],["2024-05-07",30.8794,31.4907,30.4144,30.5005,23400.0],["2024-05-08",30.1646,30.6899,29.8374,30.6899,15000.0],["2024-05-09",30.4729,31.0806,30.386,31.0806,27700.0],["2024-05-10",31.15,31.3758,30.5423,30.8983,10000.0],["2024-05-13",30.907,30.9156,30.2298,30.2385,36100.0],["2024-05-14",30.1864,30.6812,30.1864,30.6552,19100.0],["2024-05-15",30.8896,30.8896,30.5163,30.6899,15500.0],["2024-05-16",30.5597,30.9417,30.5597,30.8115,22800.0],["2024-05-17",30.7941,31.15,30.6639,31.0806,18400.0],["2024-05-20",30.9677,30.9938,29.9693,29.9693,34900.0],["2024-05-21",29.7696,30.5336,29.596,30.3513,15600.0],["2024-05-22",30.2037,30.7854,30.0648,30.386,24100.0],["2024-05-23",30.4555,30.7073,29.5873,29.7436,25600.0],["2024-05-24",29.9606,30.7333,29.952,30.1169,28600.0],["2024-05-28",30.0735,30.2471,29.405,29.5092,20100.0],["2024-05-29",29.0491,29.2401,28.7973,28.997,23800.0],["2024-05-30",29.1967,29.8044,29.1967,29.7262,23500.0],["2024-05-31",29.9086,30.4034,29.9086,30.1603,36000.0],["2024-06-03",30.2645,30.4208,29.622,29.7436,13500.0],["2024-06-04",29.57,29.5786,29.0838,29.1446,24200.0],["2024-06-05",29.1446,29.5179,29.1446,29.5092,17000.0],["2024-06-06",29.2661,29.5439,29.0838,29.4658,15300.0],["2024-06-07",29.1532,29.2835,28.7973,29.1098,18000.0],["2024-06-10",28.8494,29.0317,28.5195,28.6497,13500.0],["2024-06-11",28.3285,29.1446,28.3285,28.9796,23000.0],["2024-06-12",29.7696,30.5163,29.761,30.0214,29300.0],["2024-06-13",29.9433,29.9433,29.2314,29.3356,23100.0],["2024-06-14",29.0838,29.4311,28.6497,29.0577,21700.0],["2024-06-17",28.832,29.6307,28.832,29.5873,20800.0],["2024-06-18",29.5613,30.334,29.5179,30.1082,44000.0],["2024-06-20",30.0475,30.0822,29.5266,29.6915,22000.0],["2024-06-21",29.7436,29.9346,28.9709,29.0664,125300.0],["2024-06-24",29.2661,30.4729,29.2661,30.1169,33300.0],["2024-06-25",29.8738,30.2732,29.8738,29.9346,20200.0],["2024-06-26",29.6134,30.8028,29.379,30.4034,55700.0],["2024-06-27",30.4121,31.0719,30.4121,31.0719,29300.0],["2024-06-28",31.2716,32.0877,30.9938,31.9835,182500.0],["2024-07-01",32.0963,32.1398,31.2976,31.5754,33700.0],["2024-07-02",31.4279,31.8446,30.2819,31.8185,31600.0],["2024-07-03",31.8012,31.8012,31.315,31.341,18600.0],["2024-07-05",31.2716,31.315,30.9764,31.0979,29600.0],["2024-07-08",31.5147,31.6883,31.2889,31.4799,24900.0],["2024-07-09",31.3931,31.7838,30.8462,31.7404,39100.0],["2024-07-10",31.7057,32.4002,31.6709,32.4002,35200.0],["2024-07-11",32.5565,34.614,32.5565,33.6417,85200.0],["2024-07-12",33.5722,34.2928,33.4941,33.7372,39200.0],["2024-07-15",34.015,35.3867,34.015,35.0568,66400.0],["2024-07-16",35.352,36.7237,34.8398,36.6369,72500.0],["2024-07-17",36.307,37.1752,36.307,37.1144,61500.0],["2024-07-18",36.8105,37.6353,35.4041,35.7166,57900.0],["2024-07-19",35.76,36.4459,35.76,36.0292,36900.0],["2024-07-22",36.0726,37.2793,35.5343,36.7845,44100.0],["2024-07-23",36.6629,38.1041,36.6108,37.8523,53900.0],["2024-07-24",37.8437,39.0244,37.5572,37.5572,83400.0],["2024-07-25",37.7568,39.2414,37.7568,39.1546,59800.0],["2024-07-26",39.7015,39.745,38.4687,38.9028,64400.0],["2024-07-29",38.8334,38.8594,37.7829,38.599,42800.0],["2024-07-30",38.6337,39.198,38.4601,39.1372,41300.0],["2024-07-31",39.1633,39.8752,38.5642,38.8768,73000.0],["2024-08-01",38.9462,39.2327,37.67,38.5208,59200.0],["2024-08-02",37.0449,37.4269,36.524,37.1231,39700.0],["2024-08-05",35.2305,36.0292,34.18,35.2218,67700.0],["2024-08-06",35.2044,35.8555,34.944,35.4649,33500.0],["2024-08-07",35.8903,36.4806,34.8571,34.9787,31800.0],["2024-08-08",35.5951,35.7687,35.0829,35.378,18800.0],["2024-08-09",35.3868,35.6667,34.3545,34.9231,28400.0],["2024-08-12",35.1331,35.2906,34.0046,34.3108,20900.0],["2024-08-13",34.7219,35.0456,34.2408,34.8356,18400.0],["2024-08-14",34.6082,34.6957,34.4245,34.5295,16100.0],["2024-08-15",35.3868,36.1654,35.2731,35.413,46900.0],["2024-08-16",35.3605,36.3403,35.3605,36.0866,22900.0],["2024-08-19",36.3841,36.5066,35.7542,36.3753,15100.0],["2024-08-20",36.3054,36.3491,35.7542,35.8592,24600.0],["2024-08-21",35.9204,36.3928,35.3518,36.3928,19000.0],["2024-08-22",36.4278,36.9702,36.0254,36.3491,26900.0],["2024-08-23",36.5066,39.0698,35.2381,38.7374,57800.0],["2024-08-26",39.0261,39.0873,38.1075,38.125,38000.0],["2024-08-27",37.8888,38.2212,37.5214,38.125,35900.0],["2024-08-28",38.4924,39.2273,38.2037,38.6674,29600.0],["2024-08-29",39.1923,39.2098,38.5362,38.8336,19800.0],["2024-08-30",38.9823,38.9823,37.4951,38.5974,50500.0],["2024-09-03",38.1162,38.7986,37.6526,37.8363,32400.0],["2024-09-04",37.8363,38.1512,37.2064,37.5214,19000.0],["2024-09-05",37.7663,37.7663,36.7778,36.9265,14000.0],["2024-09-06",36.9877,36.9877,36.1041,36.2354,19200.0],["2024-09-09",36.2966,36.7428,35.9292,36.0779,27000.0],["2024-09-10",36.0604,36.6903,35.6755,36.5941,24800.0],["2024-09-11",36.2529,36.2966,35.1856,36.1129,22800.0],["2024-09-12",36.2616,36.4628,36.1304,36.3491,20300.0],["2024-09-13",36.7778,37.6264,36.5503,37.5826,20200.0],["2024-09-16",37.6438,38.1775,37.1277,37.95,22600.0],["2024-09-17",38.125,39.2885,37.5564,38.2737,26700.0],["2024-09-18",38.1425,39.7522,37.9325,38.7986,34800.0],["2024-09-19",39.8309,40.0234,38.9386,39.9884,28800.0],["2024-09-20",39.5335,39.5335,38.4399,38.7374,135800.0],["2024-09-23",38.8074,39.1835,38.0288,38.2475,22100.0],["2024-09-24",38.125,38.2125,37.4776,37.7226,22100.0],["2024-09-25",37.6438,37.6438,36.944,37.049,38100.0],["2024-09-26",37.4426,37.5301,36.5503,36.6115,37900.0],["2024-09-27",37.014,37.2414,36.4366,36.7253,45300.0],["2024-09-30",36.3841,37.9675,36.3841,37.7488,47300.0],["2024-10-01",37.3114,37.3114,36.2179,36.2966,33600.0],["2024-10-02",35.9904,36.5591,35.7805,35.8329,25800.0],["2024-10-03",35.588,35.9204,35.5268,35.8679,32900.0],["2024-10-04",36.4366,36.769,36.1304,36.2354,22200.0],["2024-10-07",36.0167,36.2616,35.7105,36.1216,23000.0],["2024-10-08",36.3578,36.9615,36.1916,36.3141,35000.0],["2024-10-09",36.1391,37.0664,36.1041,36.4891,34600.0],["2024-10-10",36.1654,36.4716,35.8854,36.2441,39500.0],["2024-10-11",36.3491,37.9325,36.3316,37.6876,32700.0],["2024-10-14",37.6351,38.1338,37.3727,37.9238,23100.0],["2024-10-15",38.1075,39.5947,38.0025,38.5099,34900.0],["2024-10-16",39.0261,39.9009,39.0261,39.5072,37700.0],["2024-10-17",39.3498,39.7347,38.9298,39.6472,30700.0],["2024-10-18",39.7959,40.0846,38.5012,38.5187,37900.0],["2024-10-21",38.5012,38.6499,36.909,37.3901,48600.0],["2024-10-22",37.6001,37.9413,37.3551,37.9413,17500.0],["2024-10-23",37.5126,37.8625,36.979,37.6613,29000.0],["2024-10-24",37.9763,37.9763,36.909,36.909,34200.0],["2024-10-25",36.979,36.979,35.8067,35.9554,25500.0],["2024-10-28",36.2091,37.5739,36.2091,37.3027,35200.0],["2024-10-29",36.979,37.4251,36.979,37.2152,32000.0],["2024-10-30",37.0227,38.5274,37.0227,37.1889,61300.0],["2024-10-31",37.2239,37.7401,36.2441,36.2704,37100.0],["2024-11-01",36.4803,37.0577,36.1216,36.3578,27500.0],["2024-11-04",36.3578,36.3578,35.623,35.8242,28700.0],["2024-11-05",36.0342,37.1539,36.0342,37.1277,48200.0],["2024-11-06",40.6183,42.8841,40.0234,42.8578,107200.0],["2024-11-07",42.5954,42.5954,40.6445,40.697,53900.0],["2024-11-08",40.8995,41.428,40.2302,41.0405,45700.0],["2024-11-11",41.7098,42.8459,40.9436,42.2558,29600.0],["2024-11-12",41.8067,42.4584,41.155,41.3575,66100.0],["2024-11-13",42.018,42.6521,40.7674,40.9348,31400.0],["2024-11-14",40.9876,41.0317,40.0981,40.6177,45300.0],["2024-11-15",40.97,41.4632,39.9484,40.2478,24500.0],["2024-11-18",40.3183,40.7586,39.693,39.9044,29600.0],["2024-11-19",39.4024,39.9924,39.3055,39.8515,18200.0],["2024-11-20",39.6666,39.9748,39.1117,39.8163,30600.0],["2024-11-21",40.1598,40.8115,40.0189,40.3007,31600.0],["2024-11-22",40.6882,41.8243,40.6882,41.2342,41500.0],["2024-11-25",41.6922,42.5729,41.3311,41.3311,35100.0],["2024-11-26",40.9788,41.3223,40.6442,41.0493,22000.0],["2024-11-27",41.6041,41.7098,40.8907,41.0757,24100.0],["2024-11-29",41.4984,41.4984,40.5385,40.6618,19000.0],["2024-12-02",40.6706,41.3135,40.2038,40.9524,35200.0],["2024-12-03",40.8731,41.4104,39.8779,40.3799,23500.0],["2024-12-04",40.2566,41.0317,38.962,40.6177,40700.0],["2024-12-05",40.5121,40.9788,39.3407,40.1334,35600.0],["2024-12-06",40.8379,40.8379,39.3671,40.3359,33700.0],["2024-12-09",40.3007,40.8291,39.7282,39.737,35200.0],["2024-12-10",39.6402,40.8379,39.1646,39.7106,41900.0],["2024-12-11",40.3447,40.8643,39.9572,40.5649,64600.0],["2024-12-12",40.5473,40.8291,39.9308,40.0717,28900.0],["2024-12-13",40.0277,40.2743,39.7106,40.2478,28600.0],["2024-12-16",40.1069,40.6177,39.4728,40.3183,27800.0],["2024-12-17",40.195,40.7851,39.7106,40.0277,56000.0],["2024-12-18",40.2655,40.6177,36.866,37.3151,42100.0],["2024-12-19",37.6674,37.7819,36.6722,36.6722,44000.0],["2024-12-20",36.2407,37.5881,36.1526,37.3503,98200.0],["2024-12-23",37.1478,37.8259,35.6946,36.9981,37100.0],["2024-12-24",36.9452,37.3592,36.6546,37.3503,17500.0],["2024-12-26",37.0157,37.4913,36.6194,37.4913,19500.0],["2024-12-27",37.2447,37.5089,36.2935,36.7339,25400.0],["2024-12-30",36.6282,37.1566,36.452,36.9364,37500.0],["2024-12-31",37.0685,37.6146,36.6634,36.6722,19500.0],["2025-01-02",37.0421,37.2799,35.8091,35.9324,23500.0],["2025-01-03",35.8884,36.3287,35.6066,36.1614,25000.0],["2025-01-06",36.179,36.5489,35.7034,35.8179,29500.0],["2025-01-07",35.9412,36.4696,34.7523,35.3952,32600.0],["2025-01-08",35.0077,35.4921,35.0077,35.1398,23400.0],["2025-01-10",34.4705,34.4705,33.3696,34.0742,39800.0],["2025-01-13",33.5193,34.4264,33.5193,34.2855,37800.0],["2025-01-14",34.5497,35.3864,34.2503,35.3424,39200.0],["2025-01-15",36.3728,36.4608,35.4657,35.9324,34600.0],["2025-01-16",35.7563,35.8796,35.2014,35.3952,31000.0],["2025-01-17",35.6946,36.3992,35.677,36.2759,34400.0],["2025-01-21",36.408,36.9805,36.408,36.8572,44400.0],["2025-01-22",36.6282,36.9276,35.7387,36.2847,50800.0],["2025-01-23",35.9324,36.9452,35.9324,36.9452,56500.0],["2025-01-24",36.6634,37.0245,36.3023,36.866,53500.0],["2025-01-27",36.8043,37.8347,36.7867,37.3592,40900.0],["2025-01-28",37.2623,37.4736,36.8219,37.3327,16500.0],["2025-01-29",37.8083,38.6009,37.6146,38.4864,28000.0],["2025-01-30",38.5481,38.9092,38.2222,38.2575,29300.0],["2025-01-31",38.3015,38.7242,37.8523,38.1958,40200.0],["2025-02-03",37.1478,37.958,36.9364,37.5705,36600.0],["2025-02-04",37.412,38.8563,37.412,38.6978,31600.0],["2025-02-05",39.1294,39.3848,38.5481,39.3848,36700.0],["2025-02-06",39.6313,40.1333,39.2174,39.9308,26300.0],["2025-02-07",39.6842,39.6842,38.9268,39.1294,25600.0],["2025-02-10",39.147,39.191,38.4072,38.8123,41200.0],["2025-02-11",38.5569,39.8779,38.4776,39.5521,34800.0],["2025-02-12",38.8652,39.1382,38.3632,38.372,41900.0],["2025-02-13",38.46,38.918,38.0549,38.7947,45400.0],["2025-02-14",39.0833,39.6047,38.4968,38.6364,37100.0],["2025-02-18",38.4968,38.9809,38.0778,38.683,37600.0],["2025-02-19",38.2175,38.5899,37.9289,38.5247,30300.0],["2025-02-20",38.2733,38.2733,37.3982,37.9102,26800.0],["2025-02-21",38.534,38.534,37.3423,37.4447,41100.0],["2025-02-24",37.6309,37.9754,35.4896,37.0817,39800.0],["2025-02-25",37.3144,37.8451,37.2492,37.454,37700.0],["2025-02-26",37.4261,37.6961,36.8489,37.1375,26800.0],["2025-02-27",37.1934,37.7054,36.7837,37.2213,44900.0],["2025-02-28",37.5378,39.2043,37.1841,39.0461,80700.0],["2025-03-03",39.3347,41.9228,38.4688,38.8133,153100.0],["2025-03-04",38.292,38.7761,37.0444,37.0537,33900.0],["2025-03-05",37.0537,37.3609,36.5603,36.7651,39500.0],["2025-03-06",36.3089,36.7093,35.6758,36.5975,43800.0],["2025-03-07",36.6813,36.7372,36.1972,36.6161,24400.0],["2025-03-10",35.8062,36.3369,35.1638,35.3965,37800.0],["2025-03-11",35.5548,36.2065,34.8379,35.3407,30000.0],["2025-03-12",35.5176,35.8807,34.9217,35.6386,34100.0],["2025-03-13",35.6386,35.9551,35.3221,35.3221,23700.0],["2025-03-14",35.8155,36.1693,35.5176,36.1227,19800.0],["2025-03-17",35.8527,36.2065,35.6572,36.0389,30800.0],["2025-03-18",35.7038,36.0389,35.6852,36.0296,28300.0],["2025-03-19",35.9086,36.4579,35.7503,36.132,24200.0],["2025-03-20",35.7503,36.4393,35.7503,36.0296,19700.0],["2025-03-21",35.7224,36.1227,35.0055,35.5827,78700.0],["2025-03-24",36.2438,36.7465,35.8527,36.4113,25100.0],["2025-03-25",36.1693,36.5324,35.6945,35.8062,28400.0],["2025-03-26",35.862,36.551,35.62,35.9551,21700.0],["2025-03-27",35.471,36.3927,35.471,36.281,26200.0],["2025-03-28",36.5137,36.5137,35.1266,35.4431,20600.0],["2025-03-31",34.9404,35.5641,34.8007,35.0893,52300.0],["2025-04-01",34.7169,35.2755,34.6517,35.0055,21600.0],["2025-04-02",34.4376,35.7503,34.4376,35.5921,38800.0],["2025-04-03",33.7114,33.8697,32.9387,32.9387,57100.0],["2025-04-04",31.5422,34.1025,31.5422,33.7114,70700.0],["2025-04-07",32.706,35.3221,32.1008,33.8883,50200.0],["2025-04-08",34.5121,35.0428,33.6649,34.4376,59000.0],["2025-04-09",34.1956,36.6906,33.5439,35.9272,48700.0],["2025-04-10",35.1452,35.3593,33.6556,34.4562,47500.0],["2025-04-11",34.4097,35.0055,33.9256,34.9869,26800.0],["2025-04-14",35.4338,36.0576,34.6052,35.0148,34800.0],["2025-04-15",35.0241,35.8248,34.298,35.4803,35000.0],["2025-04-16",35.0428,35.7969,35.0428,35.3779,27800.0],["2025-04-17",35.3407,36.6162,35.3407,36.1693,56500.0],["2025-04-21",35.9365,35.9831,35.4803,35.8434,41600.0],["2025-04-22",36.16,37.1561,35.3872,37.0072,37900.0],["2025-04-23",38.0592,38.1709,35.3779,36.2344,47600.0],["2025-04-24",36.0948,36.7558,35.4896,35.6107,29200.0],["2025-04-25",35.1172,35.3872,34.6704,35.0055,21500.0],["2025-04-28",35.0055,35.471,34.4562,34.8379,40500.0],["2025-04-29",34.7355,35.7596,34.6517,35.4245,38200.0],["2025-04-30",34.9869,35.5083,34.4376,35.08,45800.0],["2025-05-01",34.9217,35.6107,34.8193,35.3128,33400.0],["2025-05-02",35.7317,36.2158,35.5548,36.1041,26000.0],["2025-05-05",35.499,36.43,35.499,35.8993,30600.0],["2025-05-06",35.6107,36.2717,35.2848,35.8248,28500.0],["2025-05-07",36.2717,36.9141,35.6758,36.0576,29400.0],["2025-05-08",36.281,36.9048,36.0762,36.6161,20000.0],["2025-05-09",36.7288,36.7288,36.1,36.1188,23400.0],["2025-05-12",37.4232,37.5639,36.3346,36.3346,42200.0],["2025-05-13",36.7194,37.2261,36.3065,37.0572,42700.0],["2025-05-14",36.7851,37.4044,36.5692,37.0103,29800.0],["2025-05-15",37.1886,37.6296,36.9727,37.5545,30500.0],["2025-05-16",37.395,38.1457,36.8414,36.9352,51500.0],["2025-05-19",36.4285,37.2355,36.3628,37.1135,26200.0],["2025-05-20",37.1886,37.4889,36.7288,36.8695,16100.0],["2025-05-21",36.4191,36.7288,35.6871,35.856,30100.0],["2025-05-22",35.5839,36.0813,35.3868,35.3868,25100.0],["2025-05-23",34.7394,36.0437,34.7112,35.3868,37400.0],["2025-05-27",35.5558,36.0062,35.0115,35.7716,37900.0],["2025-05-28",35.6496,35.9124,35.2367,35.659,47300.0],["2025-05-29",35.7059,36.025,35.3118,35.8373,24900.0],["2025-05-30",35.6215,35.7528,35.1241,35.2836,38200.0],["2025-06-02",35.1898,35.2179,34.5704,34.927,38500.0],["2025-06-03",34.7206,35.3681,34.7206,35.171,41100.0],["2025-06-04",35.2367,35.3212,34.8238,34.9364,37100.0],["2025-06-05",34.8989,35.2742,34.7018,35.2649,40700.0],["2025-06-06",35.7997,36.4285,35.4338,35.9405,27300.0],["2025-06-09",36.2689,36.3252,35.6027,35.9405,31800.0],["2025-06-10",36.2408,36.4754,36.025,36.4754,23500.0],["2025-06-11",36.5692,36.7569,35.7716,36.1094,166800.0],["2025-06-12",35.9124,36.0437,34.974,35.9311,80400.0],["2025-06-13",35.3869,35.415,34.7394,34.9927,57700.0],["2025-06-16",35.1335,35.4619,34.7018,34.8989,148400.0],["2025-06-17",34.6737,35.0772,34.5423,34.7675,104800.0],["2025-06-18",34.7018,35.293,34.6361,35.0209,68800.0],["2025-06-20",35.3306,35.6027,35.0021,35.4338,104900.0],["2025-06-23",35.2367,36.4848,35.2367,36.3815,41400.0],["2025-06-24",36.6162,37.1604,36.5505,36.6255,40700.0],["2025-06-25",36.5974,36.8414,35.9874,36.4191,75200.0],["2025-06-26",36.3816,37.029,36.1376,37.0009,61300.0],["2025-06-27",37.1323,37.5076,36.2033,37.1886,245500.0],["2025-06-30",37.273,37.4232,36.7194,36.7569,69000.0],["2025-07-01",36.588,38.4742,36.4191,37.9487,93300.0],["2025-07-02",38.1927,38.6055,37.9299,38.4742,62700.0],["2025-07-03",38.8214,39.2906,38.1457,39.2155,71400.0],["2025-07-07",38.934,39.5533,38.2302,38.2302,58400.0],["2025-07-08",38.371,39.0278,38.371,38.5117,48000.0],["2025-07-09",38.6149,38.6619,37.9299,38.3616,26000.0],["2025-07-10",38.2302,39.1029,37.8642,38.5399,41100.0],["2025-07-11",38.3991,38.3991,37.198,37.8642,67800.0],["2025-07-14",37.9205,38.7275,37.9111,38.7182,57300.0],["2025-07-15",38.6619,38.6619,37.2918,37.4419,54600.0],["2025-07-16",37.5545,37.9674,37.1886,37.9393,48100.0],["2025-07-17",37.7704,38.5492,37.1417,38.4085,51000.0],["2025-07-18",38.6055,38.6055,37.3387,37.8454,55800.0],["2025-07-21",37.9674,39.0935,37.4513,38.2677,42800.0],["2025-07-22",38.249,38.4929,37.9956,38.127,35700.0],["2025-07-23",38.7275,38.7275,36.8038,38.1739,56000.0],["2025-07-24",37.7891,37.9956,37.1698,37.2073,47800.0],["2025-07-25",37.1229,37.1229,36.6255,36.7944,27700.0],["2025-07-28",36.8038,36.8038,36.0156,36.2502,37600.0],["2025-07-29",36.4754,36.4754,35.3305,35.6214,46900.0],["2025-07-30",36.3628,36.3628,34.5517,34.6643,53500.0],["2025-07-31",34.2983,34.5517,33.9605,34.2514,43500.0],["2025-08-01",33.9417,34.1482,33.4068,33.5664,50600.0],["2025-08-04",33.7447,34.242,33.313,33.7259,40100.0],["2025-08-05",33.8573,33.8667,33.0127,33.7353,39800.0],["2025-08-06",33.5851,33.801,33.1629,33.2098,25600.0],["2025-08-07",33.3881,33.3881,32.7781,33.0409,34800.0],["2025-08-08",33.1734,33.8551,33.0977,33.3344,28400.0],["2025-08-11",33.3438,33.7415,32.9746,33.4574,27600.0],["2025-08-12",33.8267,34.7828,33.4669,34.6976,46200.0],["2025-08-13",34.8681,35.3982,34.0917,35.3225,42600.0],["2025-08-14",34.8302,35.3225,34.6976,34.9438,29600.0],["2025-08-15",35.1047,35.1521,34.016,34.1296,48700.0],["2025-08-18",34.1485,34.6314,33.7888,34.4894,26800.0],["2025-08-19",34.5083,34.8586,31.0622,34.2527,29400.0],["2025-08-20",34.4894,34.6976,33.9024,33.9403,46900.0],["2025-08-21",33.8551,34.8397,33.6657,34.4515,56700.0],["2025-08-22",34.603,36.468,34.603,36.2692,67600.0],["2025-08-25",35.5686,36.2976,35.0479,35.8432,17900.0],["2025-08-26",36.0041,36.4491,35.9189,36.1272,38000.0],["2025-08-27",35.9852,36.6574,35.9,35.9947,38000.0],["2025-08-28",36.2882,36.4396,35.4266,36.0609,42200.0],["2025-08-29",36.184,36.2787,35.6538,35.9568,43800.0],["2025-09-02",35.5308,36.0988,35.1142,35.4645,31400.0],["2025-09-03",35.3604,38.3331,35.029,35.332,27900.0],["2025-09-04",35.4929,36.0609,35.1426,36.0515,40800.0],["2025-09-05",36.1083,36.7331,35.332,35.5592,55900.0],["2025-09-08",35.5308,35.8148,35.2184,35.8148,56600.0],["2025-09-09",35.6444,36.2882,35.1994,35.2278,26500.0],["2025-09-10",35.332,35.616,35.3036,35.3698,30900.0],["2025-09-11",35.3036,36.184,35.0858,35.739,33200.0],["2025-09-12",35.5686,35.5781,34.9154,35.1521,38100.0],["2025-09-15",35.4266,35.7296,34.9627,35.0953,41400.0],["2025-09-16",34.9533,35.455,34.319,34.4704,40800.0],["2025-09-17",34.5462,35.9757,34.5462,34.7261,43700.0],["2025-09-18",34.8965,35.7296,34.7071,35.597,49200.0],["2025-09-19",35.597,35.7296,34.442,34.442,180100.0],["2025-09-22",34.442,34.7544,34.0917,34.5178,42700.0],["2025-09-23",34.9817,35.0858,34.2811,34.442,31300.0],["2025-09-24",34.4136,34.6503,34.0065,34.0917,31800.0],["2025-09-25",33.8835,34.3095,33.7699,33.8929,44400.0],["2025-09-26",33.9024,34.2432,33.59,33.7414,27100.0],["2025-09-29",33.7509,33.7509,32.5486,32.6811,36000.0],["2025-09-30",32.5391,32.9462,32.435,32.9462,35700.0],["2025-10-01",32.6906,32.8799,32.2172,32.6148,29900.0],["2025-10-02",32.5959,33.003,32.0752,32.3024,33600.0],["2025-10-03",32.558,32.8515,32.1036,32.3308,35000.0],["2025-10-06",32.6432,32.7379,32.1131,32.5486,45100.0],["2025-10-07",32.435,32.7284,31.8007,31.8575,40400.0],["2025-10-08",32.1036,32.2646,31.6965,32.0468,40900.0],["2025-10-09",31.8859,31.8859,31.4125,31.545,38900.0],["2025-10-10",31.545,32.0279,30.5415,30.8445,46100.0],["2025-10-13",31.0811,31.4125,30.5131,31.2894,44900.0],["2025-10-14",30.9581,32.0184,30.9486,31.8953,40900.0],["2025-10-15",32.0373,32.2077,31.3652,31.545,37700.0],["2025-10-16",31.5072,31.5072,30.0492,30.3427,44300.0],["2025-10-17",30.5131,30.7782,30.4279,30.5983,43100.0],["2025-10-20",30.7498,31.3084,30.5983,31.2231,31900.0],["2025-10-21",31.1474,31.5261,31.0717,31.422,24000.0],["2025-10-22",31.6492,31.9427,31.2989,31.8007,66000.0],["2025-10-23",31.9711,31.9711,30.6456,31.261,49200.0],["2025-10-24",31.5356,31.9427,31.5356,31.8291,19900.0],["2025-10-27",31.8196,32.3024,31.1663,31.2137,28100.0],["2025-10-28",31.0433,31.545,30.7214,31.545,34900.0],["2025-10-29",31.8669,31.8764,30.1817,30.5036,44600.0],["2025-10-30",30.267,31.1001,30.267,30.8445,37600.0],["2025-10-31",30.532,30.7687,30.3143,30.6172,36100.0],["2025-11-03",30.2007,31.0527,30.2007,30.8161,28800.0],["2025-11-04",30.4468,31.0527,30.3143,30.532,43400.0],["2025-11-05",30.5983,31.422,30.5983,31.3178,32200.0],["2025-11-06",31.3178,31.3462,30.8255,31.0054,36300.0],["2025-11-07",31.0527,31.3841,30.7214,31.0622,33800.0],["2025-11-10",31.4409,31.9616,30.835,31.6397,47100.0],["2025-11-11",31.4788,31.9143,31.2894,31.5166,27300.0],["2025-11-12",31.5166,31.7344,30.9391,31.4788,26000.0],["2025-11-13",31.6018,31.8764,31.0338,31.2515,38400.0],["2025-11-14",31.1751,31.4045,30.5252,31.4045,23700.0],["2025-11-17",30.9362,30.984,30.0951,30.2194,28700.0],["2025-11-18",30.1907,30.6781,29.9518,30.0282,32800.0],["2025-11-19",29.8371,30.3627,29.8275,30.2576,27000.0],["2025-11-20",30.6112,30.7737,29.9422,30.3914,32500.0],["2025-11-21",30.3819,31.7103,30.3723,31.5669,42600.0],["2025-11-24",31.4045,31.7103,30.8884,31.0986,55500.0],["2025-11-25",31.3853,32.6182,31.3853,32.0639,46300.0],["2025-11-26",31.8345,32.3315,31.7294,32.0639,64700.0],["2025-11-28",32.1499,32.5131,31.825,31.9397,36500.0],["2025-12-01",31.5765,32.408,29.8562,31.6338,36000.0],["2025-12-02",31.9014,31.9014,31.2802,31.739,32300.0],["2025-12-03",31.9397,32.4271,31.242,32.3028,42300.0],["2025-12-04",32.0639,32.1404,31.5096,31.7294,34600.0],["2025-12-05",31.5,31.5,30.9266,31.1751,38900.0],["2025-12-08",31.4427,31.4427,30.8215,31.2802,43900.0],["2025-12-09",31.414,32.0066,31.1369,31.5956,30900.0],["2025-12-10",31.5,33.0769,31.3567,32.8667,137800.0],["2025-12-11",32.9145,33.6886,32.9145,33.3637,43000.0],["2025-12-12",33.6313,33.6313,33.0483,33.4783,49000.0],["2025-12-15",33.3254,33.8989,33.3254,33.7651,39200.0],["2025-12-16",34.1378,34.1378,33.4306,33.6217,48500.0],["2025-12-17",33.832,34.4054,33.7268,34.1473,87900.0],["2025-12-18",34.348,34.9023,34.1473,34.6634,54500.0],["2025-12-19",34.5201,34.6634,32.6851,33.0483,87100.0],["2025-12-22",33.0674,33.4975,32.8285,33.1534,48600.0],["2025-12-23",32.8954,33.1438,32.2168,32.4462,49000.0],["2025-12-24",32.5322,32.7711,31.8728,32.3984,25000.0],["2025-12-26",32.5895,32.5895,31.9779,32.3028,30900.0],["2025-12-29",32.4175,32.4175,31.7867,32.169,41300.0],["2025-12-30",31.9588,32.4462,31.825,32.1977,40800.0],["2025-12-31",32.2264,32.4175,31.911,32.2359,50900.0],["2026-01-02",32.5511,32.5609,31.3298,31.5662,50600.0],["2026-01-05",31.5662,32.6693,31.5662,32.3049,63200.0],["2026-01-06",32.1079,32.1374,31.6647,32.1079,49800.0],["2026-01-07",32.0291,32.0291,31.3692,31.8617,40400.0],["2026-01-08",31.5859,33.142,31.5859,33.1026,54400.0],["2026-01-09",33.0829,33.3489,32.0586,32.5905,46700.0],["2026-01-12",32.4723,32.6496,32.0094,32.5806,51700.0],["2026-01-13",32.6693,32.7284,32.2655,32.4034,32000.0],["2026-01-14",32.3935,33.1322,32.3935,32.9549,36600.0],["2026-01-15",32.8958,34.0284,32.8958,33.7822,57000.0],["2026-01-16",33.6739,34.5308,33.664,34.0777,80900.0],["2026-01-20",33.5163,33.9595,32.9155,33.4375,68300.0],["2026-01-21",33.7724,35.0331,33.6739,35.0331,51600.0],["2026-01-22",35.1512,35.752,34.7474,35.1611,48500.0],["2026-01-23",34.974,35.3876,33.408,33.5655,44700.0],["2026-01-26",33.4375,33.8906,33.014,33.4277,30100.0],["2026-01-27",33.5557,33.7133,33.2996,33.339,27300.0],["2026-01-28",33.8216,34.6194,32.5019,33.0731,54700.0],["2026-01-29",33.3784,34.4126,33.2799,34.4027,43400.0],["2026-01-30",34.2451,35.5944,33.6148,35.4763,97700.0],["2026-02-02",35.5255,37.4461,35.5255,37.2688,77000.0],["2026-02-03",37.1407,38.1552,36.9142,37.9878,86200.0],["2026-02-04",38.3522,39.4947,38.3522,39.1598,85300.0],["2026-02-05",39.1697,40.3712,39.1697,40.2826,86900.0],["2026-02-06",40.45,41.3167,40.2333,40.6864,114700.0],["2026-02-09",40.4894,41.3561,40.1644,40.1743,55400.0],["2026-02-10",40.194,40.8932,39.8689,39.9871,89200.0],["2026-02-11",40.0955,40.7652,39.3174,39.4553,69300.0],["2026-02-12",39.7113,40.0561,39.0416,39.2583,107600.0],["2026-02-13",39.298,39.7645,39.0002,39.5759,65100.0],["2026-02-17",39.7248,40.3502,39.4965,39.7348,93900.0],["2026-02-18",39.6454,40.3005,38.7818,38.9506,73300.0],["2026-02-19",38.762,39.6653,38.6032,39.2384,63500.0],["2026-02-20",39.2682,40.38,39.0498,40.2013,97300.0],["2026-02-23",40.0325,40.5289,38.7124,39.0498,131400.0],["2026-02-24",39.0598,39.5263,38.7024,39.4667,95800.0],["2026-02-25",39.437,40.4395,39.437,40.3998,81700.0],["2026-02-26",40.5785,41.1939,40.2112,40.4296,87700.0],["2026-02-27",39.7447,40.7373,38.762,38.8414,129900.0],["2026-03-02",38.4245,40.1417,38.4146,39.8836,70400.0],["2026-03-03",39.1292,39.9829,38.7421,39.8142,67100.0],["2026-03-04",40.1318,40.5884,39.7745,40.0623,71300.0],["2026-03-05",39.5859,40.0028,39.3476,39.7149,74400.0],["2026-03-06",38.6826,39.3973,38.4443,39.2781,75500.0],["2026-03-09",38.8513,39.566,37.7297,39.437,90900.0],["2026-03-10",39.1193,40.4296,38.087,39.4469,110800.0],["2026-03-11",39.1292,39.4965,38.8116,39.1292,93800.0],["2026-03-12",38.2954,39.7447,37.9381,39.7447,78700.0],["2026-03-13",39.8836,39.8836,39.2484,39.7546,71400.0],["2026-03-16",40.0623,40.5785,39.6851,40.1715,78200.0],["2026-03-17",40.3502,40.4991,39.9134,40.0425,83800.0],["2026-03-18",39.7943,40.0028,39.0101,39.2087,93800.0],["2026-03-19",38.9704,40.38,38.8612,40.1814,90500.0],["2026-03-20",40.2013,40.2013,39.3278,39.4072,227400.0],["2026-03-23",40.3303,41.1741,39.9333,40.4594,111300.0],["2026-03-24",40.0226,41.0649,40.0226,40.7274,95500.0],["2026-03-25",41.0549,41.0549,40.3403,40.7174,72100.0],["2026-03-26",40.4693,41.2733,40.0325,40.8862,85500.0],["2026-03-27",40.648,41.0549,40.1219,40.8862,86000.0],["2026-03-30",41.2832,41.5016,40.7373,41.4222,76600.0],["2026-03-31",41.9682,42.4744,40.6976,41.2138,110700.0],["2026-04-01",41.4619,41.9582,40.112,41.4222,67800.0],["2026-04-02",40.8465,41.7696,40.8366,41.6505,79700.0],["2026-04-06",41.4917,41.9979,41.3031,41.72,53100.0],["2026-04-07",41.5413,41.9582,41.5413,41.8887,52600.0],["2026-04-08",42.7226,43.0501,42.0376,42.395,92900.0],["2026-04-09",42.0178,43.1494,41.988,43.1295,107200.0],["2026-04-10",43.0501,43.1692,42.4545,42.7821,52300.0],["2026-04-13",42.6034,42.9012,42.3454,42.7821,54300.0],["2026-04-14",43.0501,43.0501,42.127,42.5538,76300.0],["2026-04-15",42.395,42.4744,42.0178,42.3354,62300.0],["2026-04-16",42.1568,42.4148,41.8292,41.9185,77100.0],["2026-04-17",42.2858,43.8244,42.0376,42.9906,75900.0],["2026-04-20",42.9707,43.2883,42.7523,42.9211,65700.0],["2026-04-21",42.7821,43.0104,41.9682,42.1965,101600.0],["2026-04-22",42.3454,42.8615,41.9185,42.3553,129600.0],["2026-04-23",42.524,42.8516,42.2659,42.6828,80900.0],["2026-04-24",42.5141,42.8417,42.1171,42.1965,84000.0],["2026-04-27",42.0376,44.7674,42.0376,43.0501,89000.0],["2026-04-28",43.1395,44.0328,42.534,43.4174,62100.0],["2026-04-29",43.0799,43.2685,41.7101,42.2957,80700.0],["2026-04-30",41.9086,42.5935,41.9086,42.3056,47600.0],["2026-05-01",42.3056,43.1494,41.9285,42.8516,71200.0],["2026-05-04",42.6134,43.1792,41.4421,41.9582,74200.0],["2026-05-05",42.0674,42.8913,40.4693,42.6134,68800.0],["2026-05-06",43.07,43.4174,42.7623,42.8615,82900.0],["2026-05-07",43.0104,43.7747,42.8317,42.931,65600.0],["2026-05-08",43.1692,43.3082,42.6134,43.199,64900.0],["2026-05-11",43.1692,43.1692,41.988,42.0376,56100.0],["2026-05-12",41.8093,42.2362,41.0649,41.8093,67500.0],["2026-05-13",41.8292,42.1369,41.1939,41.5711,73200.0],["2026-05-14",41.8689,42.3056,41.5314,41.72,55600.0],["2026-05-15",41.67,41.93,40.89,41.16,114200.0],["2026-05-18",41.37,42.03,41.13,41.91,67300.0],["2026-05-19",41.79,42.7,41.21,42.0,60300.0],["2026-05-20",42.0,43.32,41.95,42.35,86500.0],["2026-05-21",42.0,42.43,41.66,42.36,62300.0],["2026-05-22",42.44,42.68,41.76,42.38,83300.0],["2026-05-26",42.49,42.92,42.32,42.73,61000.0],["2026-05-27",42.73,43.09,42.38,42.5,62100.0],["2026-05-28",42.42,42.9,42.0,42.9,71600.0],["2026-05-29",42.7,43.29,42.46,43.11,112100.0],["2026-06-01",42.7,43.52,41.73,42.37,142700.0],["2026-06-02",42.19,43.11,42.19,42.96,70500.0],["2026-06-03",42.7,42.7,41.47,41.5,114400.0],["2026-06-04",42.17,43.12,42.13,42.96,114600.0],["2026-06-05",42.96,44.03,42.96,43.12,69600.0],["2026-06-08",43.42,43.96,43.21,43.34,78000.0],["2026-06-09",43.54,45.0,43.01,43.67,82400.0],["2026-06-10",43.87,44.75,42.49,44.29,142400.0],["2026-06-11",44.59,44.8,43.59,43.89,119300.0],["2026-06-12",44.2,44.44,43.95,44.09,88800.0],["2026-06-15",44.29,44.45,42.55,42.67,73300.0],["2026-06-16",42.8,43.57,42.68,42.96,101900.0],["2026-06-17",43.02,43.31,42.28,43.06,90300.0],["2026-06-18",43.64,43.92,42.95,43.42,125900.0],["2026-06-22",43.34,44.17,43.26,43.86,81600.0],["2026-06-23",43.91,44.65,43.67,44.48,63200.0],["2026-06-24",44.41,44.97,44.33,44.61,63300.0],["2026-06-25",44.49,44.7,43.94,44.32,53600.0],["2026-06-26",44.52,45.78,44.12,45.15,397200.0],["2026-06-29",44.97,45.72,44.05,44.71,69600.0],["2026-06-30",44.48,44.96,44.38,44.42,57900.0],["2026-07-01",44.61,45.7,44.1,45.64,63100.0],["2026-07-02",45.7,45.84,44.65,45.12,76400.0],["2026-07-06",45.12,45.48,44.65,45.11,68900.0],["2026-07-07",45.21,45.22,44.09,44.24,114500.0],["2026-07-08",43.29,44.05,43.07,43.36,60643.0],["2026-07-17",45.35,45.575,44.3,44.92,78155.000521],["2026-07-20",44.73,45.1,44.15,44.655,88963.6736],["2026-07-21",44.48,44.8,44.14,44.63,70012.0466],["2026-07-22",46.76,47.5,44.098,46.91,209101.995678],["2026-07-23",46.26,47.44,45.76,47.26,109636.730194],["2026-07-24",47.04,48.6999,47.04,48.48,124316.461626],["2026-07-27",48.64,48.885,47.83,48.17,101675.349933],["2026-07-28",48.35,49.35,46.59,48.405,76340.622251],["2026-07-29",48.08,48.58,47.57,47.64,110267.773511],["2026-07-30",47.78,48.935,47.55,47.63,124177.335746],["2026-07-31",47.41,48.72,46.83,47.72,91664.937283],["2026-08-03",48.11,48.6999,47,47.9,87202.60739],["2026-08-04",47.82,49.31,47.74,48.96,116095.26286],["2026-08-05",49.04,49.04,48.085,48.63,81489.208887],["2026-08-06",48.9,49.48,48.34,48.535,67413.5038],["2026-08-14",49.21,49.7099,49.05,49.52,86662.7632],["2026-08-17",49.2,49.55,48.86,49.18,87053.435837],["2026-08-18",49.34,49.465,48.8,49.19,83862.9092],["2026-08-19",49.34,49.45,48.43,48.56,113537.102855],["2026-08-20",48.24,49.1,47.8,49.035,78570.72123],["2026-08-21",49.36,49.55,48.605,49.19,77930.85228],["2026-08-28",48.84,49.515,48.84,48.92,63994.330048],["2026-08-31",49.135,49.135,48.18,48.49,72881.210175],["2026-09-01",48.425,48.59,47.86,48.12,87678.315011],["2026-09-02",48.15,48.995,47.37,48.7,105288.391793],["2026-09-03",49.05,49.46,48.72,48.94,80753.699165],["2026-09-04",48.64,49.37,48.57,49.09,59174.79365],["2026-09-08",48.84,49.07,47.85,48.16,134477.855338],["2026-09-09",47.97,48.585,47.085,47.29,142812.978093],["2026-09-10",47.32,47.84,47.04,47.71,139434.332537],["2026-09-11",48.17,48.355,47.08,47.28,118751.86127],["2026-09-14",47.17,47.72,46.86,47.39,113402.5769],["2026-09-15",47.24,48.165,47.24,47.68,107557.96694],["2026-09-16",47.59,47.85,46.06,46.92,94369.565572],["2026-09-17",47.28,47.28,46.64,46.77,55837.275599],["2026-09-18",46.45,47.02,45,46.91,369138.713824],["2026-09-21",46.97,47.45,46.78,47.03,77848.5573],["2026-09-22",47.31,47.6975,46.72,47.27,72986.06231]]}