{"t":"GABC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-05-21",1.9238,2.0887,1.9238,2.0269,50961.0],["1993-05-24",2.0063,2.0887,2.0063,2.0887,9075.0],["1993-05-25",2.1437,2.1437,1.9788,2.0337,8377.0],["1993-05-26",2.1437,2.1437,2.1437,2.1437,698.0],["1993-05-27",2.0337,2.0337,2.0337,2.0337,698.0],["1993-05-28",2.0337,2.0337,2.0337,2.0337,0.0],["1993-06-01",2.1437,2.1437,2.1437,2.1437,8377.0],["1993-06-02",2.1986,2.1986,2.0887,2.0887,36301.0],["1993-06-03",2.2536,2.3086,2.2536,2.3086,2792.0],["1993-06-04",2.3086,2.3086,2.3086,2.3086,0.0],["1993-06-07",2.3086,2.3086,2.3086,2.3086,0.0],["1993-06-08",2.3086,2.3086,2.3086,2.3086,0.0],["1993-06-09",2.3086,2.3086,2.3086,2.3086,2094.0],["1993-06-10",2.3086,2.3086,2.1986,2.1986,11868.0],["1993-06-11",2.3635,2.3635,2.3635,2.3635,698.0],["1993-06-14",2.3635,2.3635,2.3635,2.3635,0.0],["1993-06-15",2.3635,2.3635,2.3635,2.3635,2094.0],["1993-06-16",2.3635,2.3635,2.3635,2.3635,0.0],["1993-06-17",2.3635,2.3635,2.3635,2.3635,0.0],["1993-06-18",2.3635,2.3635,2.3635,2.3635,0.0],["1993-06-21",2.3635,2.3635,2.3635,2.3635,0.0],["1993-06-22",2.1986,2.1986,2.1986,2.1986,698.0],["1993-06-23",2.1986,2.1986,2.1986,2.1986,0.0],["1993-06-24",2.1986,2.1986,2.1986,2.1986,0.0],["1993-06-25",2.1986,2.1986,2.1986,2.1986,698.0],["1993-06-28",2.1986,2.2811,2.1986,2.2811,1396.0],["1993-06-29",2.2811,2.2811,2.2811,2.2811,0.0],["1993-06-30",2.2811,2.2811,2.2811,2.2811,0.0],["1993-07-01",2.2811,2.2811,2.2811,2.2811,0.0],["1993-07-02",2.2536,2.3086,2.2536,2.3086,1396.0],["1993-07-06",2.3086,2.3086,2.3086,2.3086,0.0],["1993-07-07",2.3086,2.3086,2.3086,2.3086,0.0],["1993-07-08",2.3086,2.3086,2.3086,2.3086,0.0],["1993-07-09",2.2536,2.3086,2.2536,2.3086,4887.0],["1993-07-12",2.2536,2.3635,2.2536,2.3635,2792.0],["1993-07-13",2.3635,2.3635,2.3635,2.3635,698.0],["1993-07-14",2.3635,2.3635,2.3635,2.3635,698.0],["1993-07-15",2.3635,2.3635,2.3635,2.3635,0.0],["1993-07-16",2.2811,2.3635,2.2811,2.3635,3490.0],["1993-07-19",2.3635,2.3635,2.3635,2.3635,0.0],["1993-07-20",2.2536,2.4185,2.2536,2.4185,13264.0],["1993-07-21",2.4323,2.4323,2.4323,2.4323,0.0],["1993-07-22",2.4323,2.4323,2.4323,2.4323,0.0],["1993-07-23",2.4323,2.4323,2.4323,2.4323,0.0],["1993-07-26",2.4323,2.4323,2.4323,2.4323,0.0],["1993-07-27",2.4876,2.4876,2.4876,2.4876,698.0],["1993-07-28",2.4876,2.4876,2.4876,2.4876,2094.0],["1993-07-29",2.4876,2.4876,2.4876,2.4876,1396.0],["1993-07-30",2.3218,2.3218,2.3218,2.3218,3490.0],["1993-08-02",2.3218,2.3218,2.3218,2.3218,0.0],["1993-08-03",2.3218,2.3218,2.3218,2.3218,0.0],["1993-08-04",2.5429,2.5429,2.5429,2.5429,2094.0],["1993-08-05",2.5429,2.5429,2.5429,2.5429,0.0],["1993-08-06",2.5429,2.5429,2.5429,2.5429,0.0],["1993-08-09",2.3218,2.46,2.3218,2.46,1396.0],["1993-08-10",2.46,2.46,2.46,2.46,0.0],["1993-08-11",2.46,2.46,2.46,2.46,0.0],["1993-08-12",2.46,2.46,2.46,2.46,0.0],["1993-08-13",2.5429,2.5429,2.4876,2.5429,3490.0],["1993-08-16",2.5429,2.5429,2.5429,2.5429,0.0],["1993-08-17",2.5429,2.5429,2.5429,2.5429,0.0],["1993-08-18",2.5429,2.5429,2.5429,2.5429,0.0],["1993-08-19",2.5429,2.5429,2.5429,2.5429,0.0],["1993-08-20",2.5429,2.5429,2.5429,2.5429,0.0],["1993-08-23",2.5429,2.5429,2.5429,2.5429,0.0],["1993-08-24",2.5429,2.5429,2.5429,2.5429,0.0],["1993-08-25",2.5429,2.5429,2.46,2.46,1396.0],["1993-08-26",2.46,2.46,2.46,2.46,0.0],["1993-08-27",2.46,2.46,2.46,2.46,0.0],["1993-08-30",2.46,2.46,2.46,2.46,0.0],["1993-08-31",2.46,2.46,2.46,2.46,0.0],["1993-09-01",2.46,2.46,2.46,2.46,0.0],["1993-09-02",2.46,2.46,2.46,2.46,0.0],["1993-09-03",2.46,2.46,2.46,2.46,0.0],["1993-09-07",2.46,2.46,2.46,2.46,0.0],["1993-09-08",2.46,2.46,2.46,2.46,0.0],["1993-09-09",2.46,2.46,2.46,2.46,0.0],["1993-09-10",2.46,2.46,2.46,2.46,0.0],["1993-09-13",2.4565,2.4565,2.4565,2.4565,0.0],["1993-09-14",2.4565,2.4565,2.4565,2.4565,0.0],["1993-09-15",2.4565,2.4565,2.4565,2.4565,0.0],["1993-09-16",2.4876,2.6327,2.4876,2.6327,2792.0],["1993-09-17",2.6327,2.6327,2.6327,2.6327,0.0],["1993-09-20",2.6327,2.6327,2.6327,2.6327,0.0],["1993-09-21",2.4047,2.4047,2.4047,2.4047,3258.0],["1993-09-22",2.4047,2.4047,2.4047,2.4047,12100.0],["1993-09-23",2.612,2.612,2.612,2.612,2792.0],["1993-09-24",2.612,2.612,2.612,2.612,0.0],["1993-09-27",2.612,2.612,2.612,2.612,0.0],["1993-09-28",2.612,2.612,2.612,2.612,0.0],["1993-09-29",2.5083,2.5705,2.4461,2.5705,6050.0],["1993-09-30",2.5705,2.5705,2.5705,2.5705,0.0],["1993-10-01",2.5705,2.5705,2.5705,2.5705,0.0],["1993-10-04",2.5705,2.5705,2.5705,2.5705,0.0],["1993-10-05",2.5705,2.5705,2.5705,2.5705,0.0],["1993-10-06",2.5705,2.5705,2.5705,2.5705,0.0],["1993-10-07",2.5705,2.5705,2.5705,2.5705,0.0],["1993-10-08",2.5705,2.5705,2.5705,2.5705,0.0],["1993-10-11",2.5705,2.5705,2.5705,2.5705,0.0],["1993-10-12",2.4876,2.4876,2.4047,2.4047,10239.0],["1993-10-13",2.4047,2.4047,2.4047,2.4047,0.0],["1993-10-14",2.4047,2.4047,2.4047,2.4047,0.0],["1993-10-15",2.612,2.612,2.612,2.612,931.0],["1993-10-18",2.612,2.612,2.612,2.612,0.0],["1993-10-19",2.612,2.612,2.612,2.612,0.0],["1993-10-20",2.6259,2.6259,2.6259,2.6259,0.0],["1993-10-21",2.6259,2.6259,2.6259,2.6259,2327.0],["1993-10-22",2.6259,2.6259,2.6259,2.6259,0.0],["1993-10-25",2.6259,2.6259,2.6259,2.6259,0.0],["1993-10-26",2.6259,2.6259,2.6259,2.6259,0.0],["1993-10-27",2.5842,2.5842,2.5842,2.5842,465.0],["1993-10-28",2.5842,2.5842,2.5842,2.5842,0.0],["1993-10-29",2.5842,2.5842,2.5842,2.5842,2792.0],["1993-11-01",2.5842,2.5842,2.5842,2.5842,0.0],["1993-11-02",2.5842,2.5842,2.5842,2.5842,0.0],["1993-11-03",2.4175,2.5009,2.4175,2.5009,1396.0],["1993-11-04",2.5009,2.5009,2.5009,2.5009,0.0],["1993-11-05",2.5009,2.5009,2.5009,2.5009,0.0],["1993-11-08",2.5009,2.5009,2.5009,2.5009,0.0],["1993-11-09",2.5009,2.5009,2.5009,2.5009,0.0],["1993-11-10",2.5842,2.5842,2.5842,2.5842,465.0],["1993-11-11",2.5842,2.5842,2.5842,2.5842,0.0],["1993-11-12",2.5842,2.5842,2.5842,2.5842,0.0],["1993-11-15",2.5842,2.5842,2.4175,2.4175,5119.0],["1993-11-16",2.4175,2.5842,2.4175,2.5842,931.0],["1993-11-17",2.5842,2.5842,2.5009,2.5009,28389.0],["1993-11-18",2.4175,2.4175,2.4175,2.4175,1396.0],["1993-11-19",2.4175,2.4175,2.4175,2.4175,0.0],["1993-11-22",2.5842,2.5842,2.5842,2.5842,465.0],["1993-11-23",2.5842,2.5842,2.5842,2.5842,0.0],["1993-11-24",2.5842,2.5842,2.5842,2.5842,0.0],["1993-11-26",2.5842,2.5842,2.5842,2.5842,0.0],["1993-11-29",2.5842,2.5842,2.5842,2.5842,0.0],["1993-11-30",2.5842,2.5842,2.5842,2.5842,0.0],["1993-12-01",2.5842,2.5842,2.5842,2.5842,0.0],["1993-12-02",2.5842,2.5842,2.5842,2.5842,0.0],["1993-12-03",2.5842,2.5842,2.5842,2.5842,0.0],["1993-12-06",2.5842,2.5842,2.5842,2.5842,0.0],["1993-12-07",2.5009,2.5217,2.5009,2.5217,4654.0],["1993-12-08",2.4175,2.6259,2.4175,2.6259,5119.0],["1993-12-09",2.6259,2.6259,2.6259,2.6259,0.0],["1993-12-10",2.6259,2.6259,2.6259,2.6259,0.0],["1993-12-13",2.6259,2.6259,2.6259,2.6259,0.0],["1993-12-14",2.4175,2.6259,2.4175,2.6259,1396.0],["1993-12-15",2.6259,2.6259,2.6259,2.6259,465.0],["1993-12-16",2.6259,2.6259,2.6259,2.6259,0.0],["1993-12-17",2.6259,2.6259,2.6259,2.6259,0.0],["1993-12-20",2.6259,2.6259,2.6259,2.6259,0.0],["1993-12-21",2.6259,2.6259,2.6259,2.6259,0.0],["1993-12-22",2.6259,2.6259,2.6259,2.6259,931.0],["1993-12-23",2.4175,2.4175,2.4175,2.4175,465.0],["1993-12-27",2.4175,2.4175,2.4175,2.4175,0.0],["1993-12-28",2.4175,2.4175,2.4175,2.4175,0.0],["1993-12-29",2.6259,2.6259,2.6259,2.6259,931.0],["1993-12-30",2.6259,2.6259,2.6259,2.6259,2327.0],["1993-12-31",2.4175,2.553,2.4175,2.553,2792.0],["1994-01-03",2.4175,2.4175,2.4175,2.4175,1862.0],["1994-01-04",2.6259,2.6259,2.6259,2.6259,931.0],["1994-01-05",2.6676,2.6676,2.6676,2.6676,465.0],["1994-01-06",2.6676,2.6676,2.6676,2.6676,931.0],["1994-01-07",2.6676,2.6676,2.6676,2.6676,0.0],["1994-01-10",2.6676,2.6676,2.6676,2.6676,0.0],["1994-01-11",2.6676,2.6676,2.6676,2.6676,0.0],["1994-01-12",2.6676,2.6676,2.6676,2.6676,0.0],["1994-01-13",2.6676,2.6676,2.6676,2.6676,0.0],["1994-01-14",2.6676,2.6676,2.6676,2.6676,0.0],["1994-01-17",2.6676,2.6676,2.6676,2.6676,0.0],["1994-01-18",2.6827,2.6827,2.6827,2.6827,0.0],["1994-01-19",2.6827,2.6827,2.6827,2.6827,1396.0],["1994-01-20",2.6827,2.6827,2.6827,2.6827,0.0],["1994-01-21",2.6827,2.6827,2.6827,2.6827,0.0],["1994-01-24",2.6827,2.6827,2.6827,2.6827,0.0],["1994-01-25",2.6827,2.6827,2.6827,2.6827,0.0],["1994-01-26",2.6827,2.6827,2.6827,2.6827,0.0],["1994-01-27",2.6827,2.6827,2.6827,2.6827,0.0],["1994-01-28",2.4731,2.4731,2.4731,2.4731,3258.0],["1994-01-31",2.4731,2.4731,2.4731,2.4731,0.0],["1994-02-01",2.4731,2.4731,2.4731,2.4731,0.0],["1994-02-02",2.4731,2.4731,2.4731,2.4731,0.0],["1994-02-03",2.4731,2.4731,2.4731,2.4731,0.0],["1994-02-04",2.4731,2.6408,2.4731,2.6408,9308.0],["1994-02-07",2.4731,2.4731,2.4731,2.4731,465.0],["1994-02-08",2.4731,2.4731,2.4731,2.4731,0.0],["1994-02-09",2.4731,2.4731,2.4731,2.4731,0.0],["1994-02-10",2.4731,2.4731,2.4731,2.4731,0.0],["1994-02-11",2.7246,2.7246,2.7246,2.7246,931.0],["1994-02-14",2.7246,2.7246,2.7246,2.7246,0.0],["1994-02-15",2.7246,2.7246,2.7246,2.7246,0.0],["1994-02-16",2.4731,2.7246,2.4731,2.7246,13031.0],["1994-02-17",2.7246,2.7246,2.7246,2.7246,0.0],["1994-02-18",2.7246,2.8189,2.7246,2.8189,6981.0],["1994-02-22",2.5988,2.5988,2.5988,2.5988,2327.0],["1994-02-23",2.5988,2.5988,2.5988,2.5988,0.0],["1994-02-24",2.6932,2.6932,2.6827,2.6827,8377.0],["1994-02-25",2.6827,2.6827,2.6827,2.6827,465.0],["1994-02-28",2.6827,2.6827,2.6827,2.6827,1862.0],["1994-03-01",2.6827,2.6827,2.6827,2.6827,931.0],["1994-03-02",2.6827,2.6827,2.6827,2.6827,0.0],["1994-03-03",2.6827,2.6827,2.6827,2.6827,0.0],["1994-03-04",2.6827,2.6827,2.6408,2.6408,8377.0],["1994-03-07",2.6408,2.6408,2.6408,2.6408,1396.0],["1994-03-08",2.6408,2.6408,2.6408,2.6408,0.0],["1994-03-09",2.6408,2.6408,2.6408,2.6408,0.0],["1994-03-10",2.6408,2.6408,2.6408,2.6408,0.0],["1994-03-11",2.6408,2.6408,2.6408,2.6408,4654.0],["1994-03-14",2.6408,2.6408,2.6408,2.6408,0.0],["1994-03-15",2.6408,2.6408,2.6408,2.6408,0.0],["1994-03-16",2.6408,2.6408,2.5569,2.5569,9308.0],["1994-03-17",2.5569,2.5569,2.5569,2.5569,0.0],["1994-03-18",2.5569,2.5569,2.5569,2.5569,0.0],["1994-03-21",2.515,2.7246,2.515,2.7246,5585.0],["1994-03-22",2.7246,2.7246,2.7246,2.7246,0.0],["1994-03-23",2.7246,2.7246,2.7246,2.7246,0.0],["1994-03-24",2.7246,2.7246,2.7246,2.7246,0.0],["1994-03-25",2.7246,2.7246,2.7246,2.7246,0.0],["1994-03-28",2.7246,2.7246,2.7246,2.7246,0.0],["1994-03-29",2.7246,2.7246,2.7246,2.7246,0.0],["1994-03-30",2.7246,2.7246,2.7246,2.7246,0.0],["1994-03-31",2.7246,2.7246,2.7246,2.7246,0.0],["1994-04-04",2.7246,2.7246,2.7246,2.7246,0.0],["1994-04-05",2.515,2.7246,2.515,2.7246,931.0],["1994-04-06",2.7246,2.7246,2.7246,2.7246,0.0],["1994-04-07",2.7246,2.7246,2.7246,2.7246,0.0],["1994-04-08",2.7246,2.7246,2.7246,2.7246,0.0],["1994-04-11",2.5569,2.5779,2.4731,2.5779,4189.0],["1994-04-12",2.5779,2.5779,2.5779,2.5779,0.0],["1994-04-13",2.6827,2.6827,2.6827,2.6827,465.0],["1994-04-14",2.6827,2.6827,2.6827,2.6827,0.0],["1994-04-15",2.6827,2.6827,2.6827,2.6827,0.0],["1994-04-18",2.6827,2.6827,2.6827,2.6827,0.0],["1994-04-19",2.6827,2.6827,2.5988,2.5988,931.0],["1994-04-20",2.4875,2.6562,2.4875,2.6562,1862.0],["1994-04-21",2.6562,2.6562,2.6562,2.6562,0.0],["1994-04-22",2.4875,2.4875,2.4875,2.4875,465.0],["1994-04-25",2.4875,2.4875,2.4875,2.4875,0.0],["1994-04-26",2.6562,2.6562,2.5508,2.5508,6516.0],["1994-04-28",2.5508,2.5508,2.5508,2.5508,0.0],["1994-04-29",2.5297,2.5297,2.5297,2.5297,931.0],["1994-05-02",2.5297,2.5297,2.5297,2.5297,0.0],["1994-05-03",2.5297,2.5297,2.5297,2.5297,0.0],["1994-05-04",2.5297,2.5297,2.5297,2.5297,0.0],["1994-05-05",2.5297,2.5297,2.5297,2.5297,0.0],["1994-05-06",2.5297,2.5297,2.5297,2.5297,0.0],["1994-05-09",2.4875,2.4875,2.4875,2.4875,2792.0],["1994-05-10",2.4875,2.614,2.4875,2.614,5585.0],["1994-05-11",2.614,2.614,2.614,2.614,1862.0],["1994-05-12",2.614,2.614,2.614,2.614,0.0],["1994-05-13",2.614,2.614,2.614,2.614,0.0],["1994-05-16",2.614,2.614,2.614,2.614,0.0],["1994-05-17",2.6983,2.6983,2.6983,2.6983,931.0],["1994-05-18",2.614,2.614,2.614,2.614,465.0],["1994-05-19",2.614,2.614,2.614,2.614,0.0],["1994-05-20",2.614,2.614,2.614,2.614,0.0],["1994-05-23",2.614,2.614,2.614,2.614,0.0],["1994-05-24",2.614,2.614,2.614,2.614,0.0],["1994-05-25",2.4875,2.4875,2.4875,2.4875,465.0],["1994-05-26",2.4875,2.614,2.4875,2.614,14427.0],["1994-05-27",2.614,2.614,2.614,2.614,0.0],["1994-05-31",2.614,2.614,2.614,2.614,0.0],["1994-06-01",2.614,2.614,2.614,2.614,0.0],["1994-06-02",2.614,2.614,2.614,2.614,0.0],["1994-06-03",2.6983,2.6983,2.6983,2.6983,465.0],["1994-06-06",2.6983,2.6983,2.6983,2.6983,0.0],["1994-06-07",2.6983,2.6983,2.6983,2.6983,0.0],["1994-06-08",2.5719,2.5719,2.5719,2.5719,465.0],["1994-06-09",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-10",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-13",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-14",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-15",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-16",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-17",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-20",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-21",2.5297,2.5719,2.5297,2.5719,14893.0],["1994-06-22",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-23",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-24",2.614,2.6983,2.614,2.6983,931.0],["1994-06-27",2.4875,2.4875,2.4875,2.4875,12100.0],["1994-06-28",2.5719,2.5719,2.5719,2.5719,6050.0],["1994-06-29",2.5719,2.5719,2.5719,2.5719,0.0],["1994-06-30",2.5719,2.5719,2.5719,2.5719,0.0],["1994-07-01",2.6983,2.6983,2.6983,2.6983,1396.0],["1994-07-05",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-06",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-07",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-08",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-11",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-12",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-13",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-14",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-15",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-18",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-19",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-20",2.6983,2.6983,2.6983,2.6983,0.0],["1994-07-21",2.5297,2.5719,2.5297,2.5719,15824.0],["1994-07-22",2.5871,2.5871,2.5871,2.5871,0.0],["1994-07-25",2.5871,2.5871,2.5871,2.5871,0.0],["1994-07-26",2.7144,2.7144,2.7144,2.7144,465.0],["1994-07-27",2.7144,2.7144,2.7144,2.7144,0.0],["1994-07-28",2.7144,2.7144,2.7144,2.7144,0.0],["1994-07-29",2.5871,2.5871,2.5871,2.5871,2327.0],["1994-08-01",2.5871,2.5871,2.5871,2.5871,0.0],["1994-08-02",2.5871,2.5871,2.5871,2.5871,0.0],["1994-08-03",2.5871,2.5871,2.5871,2.5871,0.0],["1994-08-04",2.5871,2.5871,2.5871,2.5871,0.0],["1994-08-05",2.5871,2.5871,2.5871,2.5871,0.0],["1994-08-08",2.5871,2.5871,2.5871,2.5871,0.0],["1994-08-09",2.5871,2.5871,2.5871,2.5871,0.0],["1994-08-10",2.5871,2.5871,2.5871,2.5871,0.0],["1994-08-11",2.5871,2.5871,2.5871,2.5871,0.0],["1994-08-12",2.7144,2.7144,2.7144,2.7144,465.0],["1994-08-15",2.7144,2.7144,2.7144,2.7144,0.0],["1994-08-16",2.7144,2.7144,2.7144,2.7144,0.0],["1994-08-17",2.7144,2.7144,2.7144,2.7144,0.0],["1994-08-18",2.7144,2.7144,2.7144,2.7144,0.0],["1994-08-19",2.7144,2.7144,2.7144,2.7144,0.0],["1994-08-22",2.7144,2.7144,2.7144,2.7144,0.0],["1994-08-23",2.7144,2.7144,2.7144,2.7144,0.0],["1994-08-24",2.7144,2.7144,2.7144,2.7144,0.0],["1994-08-25",2.672,2.672,2.6295,2.6295,931.0],["1994-08-26",2.6295,2.6295,2.6295,2.6295,0.0],["1994-08-29",2.6295,2.6295,2.6295,2.6295,0.0],["1994-08-30",2.5235,2.5871,2.5235,2.5871,2327.0],["1994-08-31",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-01",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-02",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-06",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-07",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-08",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-09",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-12",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-13",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-14",2.5871,2.5871,2.5871,2.5871,0.0],["1994-09-15",2.5659,2.5659,2.5659,2.5659,465.0],["1994-09-16",2.5659,2.5659,2.5659,2.5659,0.0],["1994-09-19",2.5659,2.5659,2.5659,2.5659,0.0],["1994-09-20",2.5659,2.5659,2.5659,2.5659,0.0],["1994-09-21",2.5659,2.5659,2.5659,2.5659,0.0],["1994-09-22",2.5659,2.5659,2.5659,2.5659,0.0],["1994-09-23",2.5659,2.5659,2.5659,2.5659,0.0],["1994-09-26",2.7992,2.7992,2.7992,2.7992,931.0],["1994-09-27",2.7992,2.7992,2.7992,2.7992,0.0],["1994-09-28",2.7992,2.7992,2.7992,2.7992,0.0],["1994-09-29",2.7992,2.7992,2.7992,2.7992,0.0],["1994-09-30",2.7992,2.7992,2.7992,2.7992,0.0],["1994-10-03",2.7992,2.7992,2.7992,2.7992,0.0],["1994-10-04",2.7992,2.7992,2.7992,2.7992,0.0],["1994-10-05",2.7992,2.7992,2.7992,2.7992,0.0],["1994-10-06",2.7992,2.7992,2.7992,2.7992,0.0],["1994-10-07",2.7992,2.7992,2.6295,2.6295,1862.0],["1994-10-10",2.6295,2.6295,2.6295,2.6295,0.0],["1994-10-11",2.6295,2.6295,2.6295,2.6295,0.0],["1994-10-12",2.6295,2.6295,2.6295,2.6295,0.0],["1994-10-13",2.6507,2.7356,2.5871,2.7356,16754.0],["1994-10-14",2.6507,2.7144,2.6507,2.7144,15358.0],["1994-10-17",2.5871,2.5871,2.5871,2.5871,1396.0],["1994-10-18",2.5871,2.5871,2.5871,2.5871,0.0],["1994-10-19",2.6025,2.6025,2.6025,2.6025,0.0],["1994-10-20",2.6025,2.6025,2.6025,2.6025,0.0],["1994-10-21",2.7731,2.7731,2.7731,2.7731,931.0],["1994-10-24",2.7731,2.7731,2.7731,2.7731,0.0],["1994-10-25",2.7731,2.7731,2.7731,2.7731,0.0],["1994-10-26",2.7305,2.7305,2.7305,2.7305,465.0],["1994-10-27",2.7305,2.7305,2.7305,2.7305,0.0],["1994-10-28",2.7305,2.7305,2.7305,2.7305,0.0],["1994-10-31",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-01",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-02",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-03",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-04",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-07",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-08",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-09",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-10",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-11",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-14",2.7305,2.7305,2.7305,2.7305,0.0],["1994-11-15",2.7731,2.7731,2.7731,2.7731,931.0],["1994-11-16",2.7731,2.7731,2.7731,2.7731,0.0],["1994-11-17",2.6451,2.6451,2.6025,2.6025,931.0],["1994-11-18",2.6451,2.6451,2.6025,2.6025,1862.0],["1994-11-21",2.6025,2.6025,2.6025,2.6025,0.0],["1994-11-22",2.6025,2.6025,2.6025,2.6025,0.0],["1994-11-23",2.6025,2.6025,2.6025,2.6025,0.0],["1994-11-25",2.6025,2.6025,2.6025,2.6025,1862.0],["1994-11-28",2.6025,2.6025,2.6025,2.6025,0.0],["1994-11-29",2.6025,2.6025,2.6025,2.6025,0.0],["1994-11-30",2.7305,2.7305,2.7091,2.7091,3258.0],["1994-12-01",2.7091,2.7091,2.7091,2.7091,0.0],["1994-12-02",2.8158,2.8158,2.8158,2.8158,1396.0],["1994-12-05",2.8158,2.8158,2.8158,2.8158,0.0],["1994-12-06",2.8158,2.8158,2.8158,2.8158,0.0],["1994-12-07",2.8158,2.8158,2.8158,2.8158,0.0],["1994-12-08",2.8158,2.8158,2.8158,2.8158,0.0],["1994-12-09",2.7305,2.7305,2.7305,2.7305,1396.0],["1994-12-12",2.7305,2.7305,2.7305,2.7305,0.0],["1994-12-13",2.6451,2.6451,2.6451,2.6451,465.0],["1994-12-14",2.6878,2.6878,2.6878,2.6878,12566.0],["1994-12-15",2.6878,2.6878,2.6878,2.6878,0.0],["1994-12-16",2.6878,2.6878,2.6878,2.6878,0.0],["1994-12-19",2.6878,2.6878,2.6878,2.6878,0.0],["1994-12-20",2.6878,2.6878,2.6878,2.6878,0.0],["1994-12-21",2.6878,2.6878,2.6878,2.6878,0.0],["1994-12-22",2.6878,2.6878,2.6878,2.6878,0.0],["1994-12-23",2.6451,2.6451,2.6451,2.6451,465.0],["1994-12-27",2.6451,2.6451,2.6451,2.6451,0.0],["1994-12-28",2.6451,2.6451,2.6451,2.6451,0.0],["1994-12-29",2.6451,2.6451,2.6451,2.6451,0.0],["1994-12-30",2.6451,2.6451,2.6451,2.6451,0.0],["1995-01-03",2.6451,2.6451,2.6451,2.6451,0.0],["1995-01-04",2.7305,2.8798,2.7305,2.8798,1862.0],["1995-01-05",2.8798,2.8798,2.8798,2.8798,0.0],["1995-01-06",2.6451,2.6451,2.6451,2.6451,1396.0],["1995-01-09",2.6451,2.6451,2.6451,2.6451,465.0],["1995-01-10",2.6451,2.6451,2.6451,2.6451,0.0],["1995-01-11",2.7305,2.7305,2.7305,2.7305,1396.0],["1995-01-12",2.7091,2.7091,2.7091,2.7091,9308.0],["1995-01-13",2.7091,2.7091,2.7091,2.7091,0.0],["1995-01-16",2.7091,2.7091,2.7091,2.7091,0.0],["1995-01-17",2.7091,2.7091,2.7091,2.7091,0.0],["1995-01-18",2.7263,2.7263,2.7263,2.7263,0.0],["1995-01-19",2.7263,2.7263,2.7263,2.7263,0.0],["1995-01-20",2.7263,2.7263,2.7263,2.7263,0.0],["1995-01-23",2.6619,2.6619,2.6619,2.6619,465.0],["1995-01-24",2.6619,2.6619,2.6619,2.6619,0.0],["1995-01-25",2.6619,2.6619,2.6619,2.6619,0.0],["1995-01-26",2.6619,2.6619,2.6619,2.6619,0.0],["1995-01-27",2.6619,2.6619,2.6619,2.6619,0.0],["1995-01-30",2.6619,2.6619,2.6619,2.6619,0.0],["1995-01-31",2.6619,2.6619,2.6619,2.6619,0.0],["1995-02-01",2.6619,2.6619,2.6619,2.6619,0.0],["1995-02-02",2.6619,2.6619,2.6619,2.6619,0.0],["1995-02-03",2.6619,2.6619,2.6619,2.6619,1862.0],["1995-02-06",2.6619,2.6619,2.6619,2.6619,0.0],["1995-02-07",2.6619,2.6619,2.6619,2.6619,0.0],["1995-02-08",2.6619,2.6619,2.6619,2.6619,0.0],["1995-02-09",2.6619,2.6619,2.6619,2.6619,0.0],["1995-02-10",2.6619,2.6619,2.6619,2.6619,0.0],["1995-02-13",2.6619,2.6619,2.6619,2.6619,465.0],["1995-02-14",2.8337,2.8337,2.8337,2.8337,465.0],["1995-02-15",2.8337,2.8337,2.8337,2.8337,0.0],["1995-02-16",2.8337,2.8337,2.8337,2.8337,0.0],["1995-02-17",2.6619,2.7478,2.6619,2.7478,10239.0],["1995-02-21",2.7478,2.7478,2.7478,2.7478,0.0],["1995-02-22",2.6619,2.6619,2.6619,2.6619,1862.0],["1995-02-23",2.6619,2.6619,2.6619,2.6619,0.0],["1995-02-24",2.8337,2.8337,2.8337,2.8337,465.0],["1995-02-27",2.8337,2.8337,2.8337,2.8337,0.0],["1995-02-28",2.8337,2.8337,2.8337,2.8337,0.0],["1995-03-01",2.8337,2.8337,2.8337,2.8337,0.0],["1995-03-02",2.8337,2.8337,2.8337,2.8337,0.0],["1995-03-03",2.8337,2.8337,2.8337,2.8337,0.0],["1995-03-06",2.8337,2.8337,2.8337,2.8337,0.0],["1995-03-07",2.7478,2.7478,2.7478,2.7478,465.0],["1995-03-08",2.6619,2.7478,2.6619,2.7478,1862.0],["1995-03-09",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-10",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-13",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-14",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-15",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-16",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-17",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-20",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-21",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-22",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-23",2.7478,2.7478,2.7478,2.7478,0.0],["1995-03-24",2.7478,2.7478,2.7478,2.7478,2327.0],["1995-03-27",2.6619,2.6619,2.6619,2.6619,9308.0],["1995-03-28",2.6619,2.6619,2.6619,2.6619,0.0],["1995-03-29",2.6619,2.6619,2.6619,2.6619,1396.0],["1995-03-30",2.6834,2.7263,2.6834,2.7263,8377.0],["1995-03-31",2.6834,2.6834,2.6834,2.6834,4654.0],["1995-04-03",2.8337,2.8337,2.8337,2.8337,931.0],["1995-04-04",2.6619,2.6619,2.6619,2.6619,13031.0],["1995-04-05",2.6619,2.6619,2.6619,2.6619,0.0],["1995-04-06",2.7478,2.7478,2.7478,2.7478,465.0],["1995-04-07",2.7478,2.7478,2.7478,2.7478,0.0],["1995-04-10",2.7478,2.7478,2.7478,2.7478,0.0],["1995-04-11",2.7478,2.7478,2.7478,2.7478,2327.0],["1995-04-12",2.7371,2.7371,2.7371,2.7371,5585.0],["1995-04-13",2.8337,2.8337,2.7478,2.7478,2792.0],["1995-04-17",2.8337,2.8337,2.8337,2.8337,1396.0],["1995-04-18",2.8337,2.8337,2.8337,2.8337,0.0],["1995-04-19",2.8337,2.8337,2.8337,2.8337,0.0],["1995-04-20",2.8337,2.8337,2.8337,2.8337,0.0],["1995-04-21",2.8337,2.8337,2.8337,2.8337,0.0],["1995-04-24",2.8337,2.8337,2.8337,2.8337,0.0],["1995-04-25",2.8337,2.8337,2.8337,2.8337,0.0],["1995-04-26",2.8337,2.8337,2.8337,2.8337,0.0],["1995-04-27",2.8337,2.8337,2.8337,2.8337,0.0],["1995-04-28",2.6619,2.7478,2.6619,2.7478,7912.0],["1995-05-01",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-02",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-03",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-04",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-05",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-08",2.7478,2.7478,2.6619,2.7478,12566.0],["1995-05-09",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-10",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-11",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-12",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-15",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-16",2.7478,2.7478,2.7478,2.7478,0.0],["1995-05-17",2.6619,2.6619,2.6619,2.6619,23270.0],["1995-05-18",2.6834,2.7907,2.6834,2.7907,12100.0],["1995-05-19",2.7048,2.7048,2.7048,2.7048,4654.0],["1995-05-22",2.7048,2.7048,2.7048,2.7048,0.0],["1995-05-23",2.7048,2.7048,2.7048,2.7048,0.0],["1995-05-24",2.7048,2.7048,2.7048,2.7048,0.0],["1995-05-25",2.6619,2.6619,2.6619,2.6619,3723.0],["1995-05-26",2.7048,2.7048,2.7048,2.7048,6981.0],["1995-05-30",2.7263,2.7263,2.6619,2.6619,2792.0],["1995-05-31",2.7263,2.7263,2.7263,2.7263,1396.0],["1995-06-01",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-02",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-05",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-06",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-07",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-08",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-09",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-12",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-13",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-14",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-15",2.7263,2.7263,2.7263,2.7263,0.0],["1995-06-16",2.576,2.6619,2.576,2.6619,5585.0],["1995-06-19",2.7049,2.7049,2.576,2.6404,13962.0],["1995-06-20",2.576,2.7478,2.576,2.5975,15824.0],["1995-06-21",2.7478,2.7478,2.5975,2.6619,19081.0],["1995-06-22",2.576,2.576,2.576,2.576,4654.0],["1995-06-23",2.576,2.576,2.576,2.576,0.0],["1995-06-26",2.5975,2.6619,2.5975,2.6619,6981.0],["1995-06-27",2.7478,2.7478,2.7478,2.7478,1862.0],["1995-06-28",2.7478,2.7478,2.7478,2.7478,0.0],["1995-06-29",2.7478,2.7478,2.7478,2.7478,465.0],["1995-06-30",2.6619,2.7907,2.6619,2.6619,22339.0],["1995-07-03",2.6619,2.6619,2.6619,2.6619,0.0],["1995-07-05",2.6619,2.6619,2.6619,2.6619,0.0],["1995-07-06",2.6619,2.6619,2.6619,2.6619,0.0],["1995-07-07",2.6136,2.6404,2.6136,2.6404,56779.0],["1995-07-10",2.576,2.576,2.576,2.576,1396.0],["1995-07-11",2.576,2.576,2.576,2.576,0.0],["1995-07-12",2.576,2.576,2.576,2.576,0.0],["1995-07-13",2.6136,2.6136,2.6136,2.6136,931.0],["1995-07-14",2.6136,2.6136,2.6136,2.6136,0.0],["1995-07-17",2.6619,2.6619,2.6619,2.6619,11170.0],["1995-07-18",2.6619,2.6619,2.6619,2.6619,465.0],["1995-07-19",2.6792,2.6792,2.6792,2.6792,0.0],["1995-07-20",2.5928,2.7224,2.5928,2.7224,2327.0],["1995-07-21",2.6576,2.7224,2.6576,2.7224,11170.0],["1995-07-24",2.7224,2.7224,2.7224,2.7224,465.0],["1995-07-25",2.7224,2.7224,2.7224,2.7224,0.0],["1995-07-26",2.7224,2.7224,2.7224,2.7224,0.0],["1995-07-27",2.7224,2.7224,2.7224,2.7224,0.0],["1995-07-28",2.7224,2.7224,2.7224,2.7224,0.0],["1995-07-31",2.7656,2.7656,2.5928,2.6576,15824.0],["1995-08-01",2.6576,2.6576,2.6576,2.6576,0.0],["1995-08-02",2.7224,2.7224,2.636,2.636,9773.0],["1995-08-03",2.636,2.636,2.636,2.636,0.0],["1995-08-04",2.636,2.636,2.636,2.636,0.0],["1995-08-07",2.636,2.636,2.636,2.636,0.0],["1995-08-08",2.636,2.636,2.636,2.636,0.0],["1995-08-09",2.636,2.636,2.636,2.636,0.0],["1995-08-10",2.636,2.636,2.636,2.636,0.0],["1995-08-11",2.636,2.636,2.636,2.636,0.0],["1995-08-14",2.636,2.636,2.636,2.636,0.0],["1995-08-15",2.5928,2.5928,2.5928,2.5928,1396.0],["1995-08-16",2.5928,2.5928,2.5928,2.5928,0.0],["1995-08-17",2.5928,2.5928,2.5928,2.5928,0.0],["1995-08-18",2.5928,2.5928,2.5928,2.5928,0.0],["1995-08-21",2.5928,2.5928,2.5928,2.5928,0.0],["1995-08-22",2.8088,2.8088,2.8088,2.8088,465.0],["1995-08-23",2.8088,2.8088,2.8088,2.8088,1396.0],["1995-08-24",2.8088,2.8088,2.8088,2.8088,0.0],["1995-08-25",2.8088,2.8088,2.8088,2.8088,0.0],["1995-08-28",2.8088,2.8088,2.8088,2.8088,0.0],["1995-08-29",2.8088,2.8088,2.8088,2.8088,0.0],["1995-08-30",2.8088,2.8088,2.8088,2.8088,0.0],["1995-08-31",2.8088,2.8088,2.8088,2.8088,0.0],["1995-09-01",2.8088,2.8088,2.8088,2.8088,0.0],["1995-09-05",2.8088,2.8088,2.8088,2.8088,0.0],["1995-09-06",2.8088,2.8088,2.8088,2.8088,0.0],["1995-09-07",2.8088,2.8088,2.8088,2.8088,0.0],["1995-09-08",2.8088,2.8088,2.8088,2.8088,0.0],["1995-09-11",2.8088,2.8088,2.8088,2.8088,0.0],["1995-09-12",2.8088,2.8088,2.8088,2.8088,0.0],["1995-09-13",2.636,2.636,2.636,2.636,2792.0],["1995-09-14",2.636,2.636,2.636,2.636,0.0],["1995-09-15",2.636,2.636,2.636,2.636,0.0],["1995-09-18",2.6144,2.6144,2.6144,2.6144,465.0],["1995-09-19",2.6144,2.6144,2.6144,2.6144,0.0],["1995-09-20",2.6144,2.6144,2.6144,2.6144,0.0],["1995-09-21",2.6144,2.6144,2.6144,2.6144,0.0],["1995-09-22",2.6144,2.6144,2.6144,2.6144,0.0],["1995-09-25",2.6144,2.6144,2.6144,2.6144,0.0],["1995-09-26",2.6144,2.6144,2.6144,2.6144,0.0],["1995-09-27",2.6144,2.6144,2.6144,2.6144,0.0],["1995-09-28",2.6144,2.6144,2.6144,2.6144,0.0],["1995-09-29",2.6144,2.6144,2.6144,2.6144,0.0],["1995-10-02",2.8521,2.8521,2.7872,2.7872,3258.0],["1995-10-03",2.7872,2.7872,2.7872,2.7872,0.0],["1995-10-04",2.7872,2.7872,2.7872,2.7872,0.0],["1995-10-05",2.7872,2.7872,2.7872,2.7872,0.0],["1995-10-06",2.7872,2.7872,2.7872,2.7872,0.0],["1995-10-09",2.7872,2.7872,2.7872,2.7872,0.0],["1995-10-10",2.636,2.636,2.636,2.636,1862.0],["1995-10-11",2.636,2.636,2.636,2.636,0.0],["1995-10-12",2.636,2.636,2.636,2.636,0.0],["1995-10-13",2.7656,2.8521,2.7656,2.7656,8377.0],["1995-10-16",2.9385,2.9385,2.7656,2.9385,6981.0],["1995-10-17",2.7656,2.7656,2.7656,2.7656,8377.0],["1995-10-18",2.783,2.783,2.783,2.783,0.0],["1995-10-19",2.783,2.783,2.783,2.783,0.0],["1995-10-20",2.783,2.783,2.783,2.783,0.0],["1995-10-23",2.783,2.783,2.783,2.783,0.0],["1995-10-24",2.783,2.783,2.783,2.783,0.0],["1995-10-25",2.783,2.783,2.783,2.783,0.0],["1995-10-26",2.8917,2.9352,2.7395,2.9352,3723.0],["1995-10-27",2.87,2.87,2.7395,2.7395,3258.0],["1995-10-30",2.783,2.783,2.783,2.783,9308.0],["1995-10-31",2.783,2.783,2.783,2.783,0.0],["1995-11-01",2.9135,2.9135,2.8917,2.8917,10704.0],["1995-11-02",2.957,2.957,2.957,2.957,2327.0],["1995-11-03",2.957,2.957,2.957,2.957,0.0],["1995-11-06",3.0004,3.0004,2.8917,2.8917,7446.0],["1995-11-07",3.0004,3.0004,3.0004,3.0004,2327.0],["1995-11-08",3.0004,3.0004,3.0004,3.0004,0.0],["1995-11-09",2.8265,2.8265,2.8265,2.8265,465.0],["1995-11-10",2.9678,2.9678,2.9678,2.9678,1396.0],["1995-11-13",2.783,2.783,2.783,2.783,6981.0],["1995-11-14",2.783,2.783,2.783,2.783,0.0],["1995-11-15",2.87,2.87,2.87,2.87,3258.0],["1995-11-16",2.87,2.87,2.87,2.87,0.0],["1995-11-17",2.783,2.783,2.783,2.783,465.0],["1995-11-20",2.783,2.783,2.783,2.783,0.0],["1995-11-21",2.7738,2.7738,2.7738,2.7738,0.0],["1995-11-22",2.7738,2.7738,2.7738,2.7738,0.0],["1995-11-24",2.7738,2.7738,2.7738,2.7738,0.0],["1995-11-27",2.7738,2.7738,2.7738,2.7738,0.0],["1995-11-28",2.7738,2.7738,2.7738,2.7738,0.0],["1995-11-29",2.7738,2.7738,2.7738,2.7738,0.0],["1995-11-30",2.7738,2.7738,2.7738,2.7738,0.0],["1995-12-01",2.7738,2.7738,2.7738,2.7738,0.0],["1995-12-04",2.7395,2.8309,2.7395,2.8309,12411.0],["1995-12-05",2.8309,2.8309,2.8309,2.8309,0.0],["1995-12-06",2.8309,2.8309,2.8309,2.8309,0.0],["1995-12-07",2.8309,2.8309,2.8309,2.8309,0.0],["1995-12-08",2.8309,2.8309,2.8309,2.8309,0.0],["1995-12-11",2.7395,2.7395,2.7395,2.7395,886.0],["1995-12-12",2.7395,2.7395,2.7395,2.7395,0.0],["1995-12-13",2.7395,2.7395,2.7395,2.7395,0.0],["1995-12-14",2.7395,2.7395,2.7395,2.7395,0.0],["1995-12-15",2.7395,2.7395,2.7395,2.7395,886.0],["1995-12-18",2.7395,2.7395,2.7395,2.7395,0.0],["1995-12-19",2.7395,2.7395,2.7395,2.7395,0.0],["1995-12-20",2.7395,2.7395,2.7395,2.7395,0.0],["1995-12-21",2.7395,2.7395,2.7395,2.7395,0.0],["1995-12-22",2.8765,2.8765,2.8765,2.8765,3989.0],["1995-12-26",2.8765,2.8765,2.8765,2.8765,0.0],["1995-12-27",2.7395,2.7395,2.7395,2.7395,886.0],["1995-12-28",2.7395,2.7395,2.7395,2.7395,443.0],["1995-12-29",2.7395,2.7395,2.7395,2.7395,0.0],["1996-01-02",2.7395,2.7395,2.7395,2.7395,0.0],["1996-01-03",2.7395,2.7395,2.7395,2.7395,5319.0],["1996-01-04",2.7395,2.7395,2.7395,2.7395,0.0],["1996-01-05",2.8537,2.8537,2.8537,2.8537,2659.0],["1996-01-08",2.8537,2.8537,2.8537,2.8537,0.0],["1996-01-09",2.8537,2.8537,2.8537,2.8537,0.0],["1996-01-10",2.8537,2.8537,2.8537,2.8537,0.0],["1996-01-11",2.8537,2.8537,2.8537,2.8537,0.0],["1996-01-12",2.8537,2.8537,2.8537,2.8537,0.0],["1996-01-15",2.8537,2.8537,2.8537,2.8537,0.0],["1996-01-16",2.8537,2.8537,2.8537,2.8537,0.0],["1996-01-17",2.8721,2.8721,2.8721,2.8721,0.0],["1996-01-18",2.8491,2.8491,2.8491,2.8491,886.0],["1996-01-19",3.0789,3.0789,2.964,2.964,1773.0],["1996-01-22",2.964,2.964,2.964,2.964,886.0],["1996-01-23",2.964,2.964,2.964,2.964,0.0],["1996-01-24",2.964,2.964,2.964,2.964,0.0],["1996-01-25",2.964,2.964,2.964,2.964,0.0],["1996-01-26",2.964,2.964,2.964,2.964,0.0],["1996-01-29",2.8491,2.8491,2.8491,2.8491,5762.0],["1996-01-30",2.8491,2.8491,2.8491,2.8491,0.0],["1996-01-31",2.8491,3.0099,2.8491,3.0099,20832.0],["1996-02-01",3.1248,3.1248,3.1133,3.1133,1330.0],["1996-02-02",3.0214,3.0214,3.0214,3.0214,886.0],["1996-02-05",3.1248,3.1248,3.1133,3.1133,4432.0],["1996-02-06",3.1133,3.1133,3.1133,3.1133,0.0],["1996-02-07",3.0789,3.0789,3.0789,3.0789,2216.0],["1996-02-08",3.1018,3.1018,3.1018,3.1018,443.0],["1996-02-09",3.1248,3.1248,3.1133,3.1133,886.0],["1996-02-12",3.1133,3.1133,3.1133,3.1133,0.0],["1996-02-13",3.1133,3.1133,3.1133,3.1133,0.0],["1996-02-14",3.1133,3.1133,3.1133,3.1133,0.0],["1996-02-15",3.1018,3.1018,3.1018,3.1018,443.0],["1996-02-16",3.1018,3.1018,3.1018,3.1018,1330.0],["1996-02-20",2.9869,2.9869,2.9869,2.9869,443.0],["1996-02-21",2.9869,2.9869,2.9869,2.9869,0.0],["1996-02-22",3.1248,3.1248,3.1133,3.1133,886.0],["1996-02-23",3.1133,3.1133,3.1133,3.1133,0.0],["1996-02-26",3.1133,3.1133,3.1133,3.1133,0.0],["1996-02-27",2.964,2.964,2.941,2.941,3103.0],["1996-02-28",2.941,2.941,2.941,2.941,0.0],["1996-02-29",2.941,2.941,2.941,2.941,0.0],["1996-03-01",2.941,2.941,2.941,2.941,0.0],["1996-03-04",2.941,2.941,2.941,2.941,0.0],["1996-03-05",3.0329,3.0329,3.0329,3.0329,1330.0],["1996-03-06",2.964,2.964,2.964,2.964,443.0],["1996-03-07",2.964,2.964,2.964,2.964,0.0],["1996-03-08",2.8491,2.8491,2.8491,2.8491,2216.0],["1996-03-11",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-12",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-13",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-14",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-15",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-18",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-19",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-20",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-21",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-22",2.8491,2.8491,2.8491,2.8491,0.0],["1996-03-25",3.0559,3.0789,3.0559,3.0789,886.0],["1996-03-26",3.0789,3.0789,3.0789,3.0789,0.0],["1996-03-27",3.0789,3.0789,3.0789,3.0789,0.0],["1996-03-28",3.0789,3.0789,3.0789,3.0789,0.0],["1996-03-29",3.0789,3.0789,3.0789,3.0789,3546.0],["1996-04-01",3.0789,3.0789,3.0789,3.0789,1330.0],["1996-04-02",3.0789,3.0789,3.0789,3.0789,0.0],["1996-04-03",3.0789,3.0789,3.0789,3.0789,0.0],["1996-04-04",2.941,2.941,2.941,2.941,886.0],["1996-04-08",2.941,2.941,2.941,2.941,0.0],["1996-04-09",2.941,2.941,2.941,2.941,0.0],["1996-04-10",2.941,2.941,2.941,2.941,0.0],["1996-04-11",2.941,2.941,2.941,2.941,0.0],["1996-04-12",2.941,2.941,2.941,2.941,0.0],["1996-04-15",2.941,2.941,2.941,2.941,0.0],["1996-04-16",2.895,2.9869,2.895,2.9869,8865.0],["1996-04-17",3.0064,3.0064,3.0064,3.0064,0.0],["1996-04-18",2.9139,3.1914,2.9139,3.1336,11524.0],["1996-04-19",3.1451,3.1451,3.1451,3.1451,5319.0],["1996-04-22",3.0064,3.2839,3.0064,3.2839,5319.0],["1996-04-23",3.2839,3.2839,3.2839,3.2839,0.0],["1996-04-24",3.2839,3.2839,3.2839,3.2839,0.0],["1996-04-25",3.2839,3.2839,3.2839,3.2839,0.0],["1996-04-26",3.2839,3.2839,3.2839,3.2839,0.0],["1996-04-29",3.1451,3.1451,3.1451,3.1451,4432.0],["1996-04-30",3.1451,3.1451,3.1451,3.1451,0.0],["1996-05-01",3.0526,3.2376,3.0526,3.2376,20832.0],["1996-05-02",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-03",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-06",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-07",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-08",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-09",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-10",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-13",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-14",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-15",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-16",3.2376,3.2376,3.2376,3.2376,0.0],["1996-05-17",3.2839,3.2839,3.2839,3.2839,443.0],["1996-05-20",3.0526,3.1798,3.0526,3.1798,2659.0],["1996-05-21",3.1798,3.1798,3.1798,3.1798,0.0],["1996-05-22",3.1683,3.1683,3.1683,3.1683,886.0],["1996-05-23",3.1683,3.1683,3.1683,3.1683,0.0],["1996-05-24",3.0526,3.0526,3.0526,3.0526,443.0],["1996-05-28",3.0526,3.0526,3.0526,3.0526,443.0],["1996-05-29",3.0526,3.0526,3.0526,3.0526,443.0],["1996-05-30",3.0526,3.0526,3.0526,3.0526,443.0],["1996-05-31",3.0526,3.1914,3.0526,3.1914,39891.0],["1996-06-03",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-04",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-05",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-06",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-07",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-10",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-11",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-12",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-13",3.1914,3.1914,3.1914,3.1914,5762.0],["1996-06-14",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-17",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-18",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-19",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-20",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-21",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-24",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-25",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-26",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-27",3.1914,3.1914,3.1914,3.1914,0.0],["1996-06-28",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-01",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-02",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-03",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-05",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-08",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-09",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-10",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-11",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-12",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-15",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-16",3.1914,3.1914,3.1914,3.1914,0.0],["1996-07-17",3.2109,3.2109,3.2109,3.2109,0.0],["1996-07-18",3.2109,3.2109,3.2109,3.2109,0.0],["1996-07-19",3.2109,3.2109,3.2109,3.2109,0.0],["1996-07-22",3.304,3.304,3.304,3.304,443.0],["1996-07-23",3.304,3.304,3.304,3.304,0.0],["1996-07-24",3.304,3.304,3.304,3.304,443.0],["1996-07-25",3.304,3.304,3.304,3.304,0.0],["1996-07-26",3.304,3.304,3.304,3.304,0.0],["1996-07-29",3.1411,3.1411,3.1411,3.1411,1330.0],["1996-07-30",3.1411,3.1411,3.1411,3.1411,0.0],["1996-07-31",3.1411,3.1411,3.1411,3.1411,0.0],["1996-08-01",3.2575,3.304,3.2575,3.304,3989.0],["1996-08-02",3.304,3.304,3.304,3.304,0.0],["1996-08-05",3.304,3.304,3.304,3.304,0.0],["1996-08-06",3.304,3.304,3.304,3.304,0.0],["1996-08-07",3.304,3.304,3.304,3.304,0.0],["1996-08-08",3.2109,3.2109,3.2109,3.2109,2216.0],["1996-08-09",3.2109,3.2109,3.2109,3.2109,0.0],["1996-08-12",3.304,3.304,3.304,3.304,2216.0],["1996-08-13",3.304,3.304,3.304,3.304,0.0],["1996-08-14",3.2807,3.2807,3.2807,3.2807,886.0],["1996-08-15",3.3505,3.3505,3.2575,3.2575,886.0],["1996-08-16",3.2575,3.2575,3.2575,3.2575,443.0],["1996-08-19",3.2575,3.2575,3.2575,3.2575,0.0],["1996-08-20",3.2575,3.2575,3.2575,3.2575,0.0],["1996-08-21",3.2575,3.2575,3.2575,3.2575,0.0],["1996-08-22",3.2575,3.2575,3.2575,3.2575,0.0],["1996-08-23",3.2575,3.2575,3.2575,3.2575,0.0],["1996-08-26",3.2575,3.2575,3.2575,3.2575,0.0],["1996-08-27",3.2575,3.304,3.2575,3.304,886.0],["1996-08-28",3.3971,3.3971,3.3971,3.3971,443.0],["1996-08-29",3.3971,3.3971,3.3971,3.3971,0.0],["1996-08-30",3.3971,3.3971,3.3971,3.3971,0.0],["1996-09-03",3.3971,3.3971,3.3971,3.3971,2659.0],["1996-09-04",3.4901,3.4901,3.4901,3.4901,2216.0],["1996-09-05",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-06",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-09",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-10",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-11",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-12",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-13",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-16",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-17",3.4901,3.4901,3.4901,3.4901,2216.0],["1996-09-18",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-19",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-20",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-23",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-24",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-25",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-26",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-27",3.4901,3.4901,3.4901,3.4901,0.0],["1996-09-30",3.4901,3.4901,3.4901,3.4901,0.0],["1996-10-01",3.4901,3.4901,3.4901,3.4901,0.0],["1996-10-02",3.4901,3.4901,3.4901,3.4901,0.0],["1996-10-03",3.3971,3.3971,3.3971,3.3971,3989.0],["1996-10-04",3.3971,3.3971,3.3971,3.3971,0.0],["1996-10-07",3.4436,3.4436,3.3971,3.3971,15513.0],["1996-10-08",3.3971,3.3971,3.3971,3.3971,0.0],["1996-10-09",3.3971,3.3971,3.3971,3.3971,0.0],["1996-10-10",3.3971,3.3971,3.3971,3.3971,0.0],["1996-10-11",3.3971,3.3971,3.3971,3.3971,0.0],["1996-10-14",3.3971,3.3971,3.3971,3.3971,3103.0],["1996-10-15",3.3971,3.3971,3.3971,3.3971,0.0],["1996-10-16",3.4167,3.4167,3.4167,3.4167,0.0],["1996-10-17",3.4167,3.4167,3.4167,3.4167,0.0],["1996-10-18",3.4167,3.4167,3.4167,3.4167,0.0],["1996-10-21",3.4167,3.4167,3.4167,3.4167,0.0],["1996-10-22",3.4167,3.4167,3.4167,3.4167,0.0],["1996-10-23",3.5571,3.5571,3.5571,3.5571,886.0],["1996-10-24",3.5571,3.5571,3.5571,3.5571,0.0],["1996-10-25",3.5571,3.5571,3.5571,3.5571,0.0],["1996-10-28",3.5571,3.5571,3.5571,3.5571,0.0],["1996-10-29",3.5571,3.5571,3.5571,3.5571,0.0],["1996-10-30",3.5571,3.5571,3.5571,3.5571,0.0],["1996-10-31",3.5571,3.5571,3.5571,3.5571,0.0],["1996-11-01",3.5571,3.5571,3.5571,3.5571,0.0],["1996-11-04",3.6039,3.6039,3.6039,3.6039,12411.0],["1996-11-05",3.6039,3.6039,3.6039,3.6039,0.0],["1996-11-06",3.735,3.735,3.735,3.735,422.0],["1996-11-07",3.735,3.735,3.735,3.735,422.0],["1996-11-08",3.735,3.735,3.735,3.735,0.0],["1996-11-11",3.735,3.735,3.735,3.735,0.0],["1996-11-12",3.735,3.735,3.735,3.735,422.0],["1996-11-13",3.735,3.735,3.735,3.735,0.0],["1996-11-14",3.735,3.735,3.735,3.735,0.0],["1996-11-15",3.735,3.735,3.735,3.735,1266.0],["1996-11-18",3.5384,3.5384,3.5384,3.5384,422.0],["1996-11-19",3.5384,3.5384,3.5384,3.5384,0.0],["1996-11-20",3.5876,3.5876,3.5876,3.5876,1266.0],["1996-11-21",3.6858,3.6858,3.6367,3.6367,8020.0],["1996-11-22",3.6367,3.6367,3.6367,3.6367,0.0],["1996-11-25",3.6367,3.6367,3.6367,3.6367,0.0],["1996-11-26",3.735,3.735,3.735,3.735,1266.0],["1996-11-27",3.735,3.735,3.735,3.735,0.0],["1996-11-29",3.735,3.735,3.735,3.735,0.0],["1996-12-02",3.735,3.735,3.735,3.735,0.0],["1996-12-03",3.735,3.735,3.735,3.735,0.0],["1996-12-04",3.735,3.735,3.735,3.735,0.0],["1996-12-05",3.6859,3.735,3.6859,3.735,1266.0],["1996-12-06",3.735,3.735,3.735,3.735,0.0],["1996-12-09",3.735,3.735,3.735,3.735,0.0],["1996-12-10",3.735,3.735,3.735,3.735,0.0],["1996-12-11",3.5876,3.735,3.5876,3.735,1689.0],["1996-12-12",3.735,3.735,3.735,3.735,0.0],["1996-12-13",3.735,3.735,3.735,3.735,0.0],["1996-12-16",3.7104,3.7104,3.7104,3.7104,844.0],["1996-12-17",3.7104,3.7104,3.7104,3.7104,0.0],["1996-12-18",3.5876,3.5876,3.5876,3.5876,844.0],["1996-12-19",3.7841,3.7841,3.7841,3.7841,422.0],["1996-12-20",3.7841,3.7841,3.7841,3.7841,0.0],["1996-12-23",3.5876,3.5876,3.5876,3.5876,3377.0],["1996-12-24",3.5876,3.5876,3.5876,3.5876,0.0],["1996-12-26",3.7841,3.7841,3.7841,3.7841,422.0],["1996-12-27",3.5876,3.5876,3.5876,3.5876,422.0],["1996-12-30",3.5876,3.5876,3.5876,3.5876,0.0],["1996-12-31",3.7841,3.7841,3.735,3.735,1266.0],["1997-01-02",3.7841,3.7841,3.6858,3.6858,2111.0],["1997-01-03",3.6858,3.6858,3.6858,3.6858,0.0],["1997-01-06",3.6858,3.6858,3.6858,3.6858,0.0],["1997-01-07",3.6858,3.6858,3.6858,3.6858,0.0],["1997-01-08",3.7841,3.7841,3.5876,3.6858,3377.0],["1997-01-09",3.5876,3.735,3.5876,3.735,1689.0],["1997-01-10",3.735,3.735,3.735,3.735,422.0],["1997-01-13",3.735,3.735,3.735,3.735,0.0],["1997-01-14",3.735,3.735,3.735,3.735,1266.0],["1997-01-15",3.735,3.735,3.735,3.735,0.0],["1997-01-16",3.735,3.735,3.735,3.735,0.0],["1997-01-17",3.735,3.735,3.735,3.735,0.0],["1997-01-20",3.735,3.735,3.735,3.735,0.0],["1997-01-21",3.5876,3.5876,3.5876,3.5876,8020.0],["1997-01-22",3.7566,3.7566,3.7566,3.7566,422.0],["1997-01-23",3.7566,3.7566,3.7566,3.7566,0.0],["1997-01-24",3.7566,3.7566,3.7566,3.7566,0.0],["1997-01-27",3.633,3.6825,3.5836,3.6825,36725.0],["1997-01-28",3.7566,3.7566,3.7566,3.7566,844.0],["1997-01-29",3.7566,3.7566,3.7566,3.7566,422.0],["1997-01-30",3.7566,3.7566,3.7566,3.7566,0.0],["1997-01-31",3.6083,3.7566,3.6083,3.6825,15197.0],["1997-02-03",3.6825,3.6825,3.6825,3.6825,0.0],["1997-02-04",3.6825,3.6825,3.6825,3.6825,0.0],["1997-02-05",3.7566,3.7566,3.7566,3.7566,422.0],["1997-02-06",3.7566,3.806,3.7566,3.806,1689.0],["1997-02-07",3.806,3.806,3.806,3.806,0.0],["1997-02-10",3.806,3.806,3.806,3.806,0.0],["1997-02-11",3.806,3.806,3.806,3.806,0.0],["1997-02-12",3.806,3.806,3.806,3.806,0.0],["1997-02-13",3.806,3.806,3.806,3.806,0.0],["1997-02-14",3.6083,3.7072,3.6083,3.7072,13508.0],["1997-02-18",3.7072,3.7072,3.7072,3.7072,5066.0],["1997-02-19",3.7072,3.7072,3.7072,3.7072,0.0],["1997-02-20",3.7072,3.7072,3.7072,3.7072,2111.0],["1997-02-21",3.7072,3.7072,3.7072,3.7072,844.0],["1997-02-24",3.806,3.806,3.7566,3.7566,844.0],["1997-02-25",3.7072,3.7072,3.7072,3.7072,1266.0],["1997-02-26",3.7072,3.7072,3.7072,3.7072,0.0],["1997-02-27",3.7072,3.7072,3.7072,3.7072,0.0],["1997-02-28",3.7072,3.7072,3.7072,3.7072,0.0],["1997-03-03",3.7072,3.7072,3.7072,3.7072,0.0],["1997-03-04",3.7072,3.7072,3.7072,3.7072,0.0],["1997-03-05",3.7072,3.7072,3.7072,3.7072,0.0],["1997-03-06",3.7072,3.7072,3.7072,3.7072,0.0],["1997-03-07",3.7566,3.7566,3.7566,3.7566,844.0],["1997-03-10",3.7566,3.7566,3.7566,3.7566,0.0],["1997-03-11",3.7566,3.7566,3.7566,3.7566,0.0],["1997-03-12",3.7566,3.7566,3.7566,3.7566,0.0],["1997-03-13",3.7566,3.7566,3.7566,3.7566,0.0],["1997-03-14",3.7566,3.7566,3.7566,3.7566,0.0],["1997-03-17",3.7566,3.7566,3.7566,3.7566,0.0],["1997-03-18",3.7566,3.7566,3.7566,3.7566,0.0],["1997-03-19",3.7319,3.7319,3.7319,3.7319,844.0],["1997-03-20",3.7566,3.7566,3.7566,3.7566,422.0],["1997-03-21",3.7566,3.7566,3.7566,3.7566,0.0],["1997-03-24",3.6083,3.6825,3.6083,3.6825,6332.0],["1997-03-25",3.6825,3.6825,3.6083,3.6083,105533.0],["1997-03-26",3.6825,3.6825,3.6207,3.6825,10975.0],["1997-03-27",3.6578,3.6825,3.6454,3.6454,16041.0],["1997-03-31",3.6825,3.6825,3.6825,3.6825,2533.0],["1997-04-01",3.6083,3.6083,3.6083,3.6083,422.0],["1997-04-02",3.7072,3.7072,3.7072,3.7072,422.0],["1997-04-03",3.7072,3.7072,3.7072,3.7072,0.0],["1997-04-04",3.6825,3.6825,3.6825,3.6825,2111.0],["1997-04-07",3.6825,3.6825,3.6825,3.6825,422.0],["1997-04-08",3.6083,3.7566,3.6083,3.7566,16885.0],["1997-04-09",3.6577,3.7566,3.6083,3.6083,7176.0],["1997-04-10",3.6083,3.633,3.6083,3.633,10131.0],["1997-04-11",3.6825,3.6825,3.6825,3.6825,422.0],["1997-04-14",3.6825,3.6825,3.6825,3.6825,0.0],["1997-04-15",3.6825,3.6825,3.6083,3.6083,5910.0],["1997-04-16",3.6083,3.6083,3.6083,3.6083,0.0],["1997-04-17",3.6302,3.6302,3.6302,3.6302,0.0],["1997-04-18",3.6302,3.6302,3.6302,3.6302,0.0],["1997-04-21",3.7048,3.7048,3.7048,3.7048,2111.0],["1997-04-22",3.7048,3.7048,3.7048,3.7048,0.0],["1997-04-23",3.7048,3.7048,3.7048,3.7048,2533.0],["1997-04-24",3.7048,3.7048,3.7048,3.7048,0.0],["1997-04-25",3.7048,3.7048,3.7048,3.7048,0.0],["1997-04-28",3.7297,3.7297,3.7297,3.7297,2111.0],["1997-04-29",3.7794,3.7794,3.7048,3.7048,2533.0],["1997-04-30",3.7048,3.7048,3.6551,3.6551,17729.0],["1997-05-01",3.6675,3.7048,3.6302,3.6302,11398.0],["1997-05-02",3.6675,3.6675,3.6675,3.6675,2111.0],["1997-05-05",3.7048,3.7048,3.7048,3.7048,3377.0],["1997-05-06",3.7048,3.7048,3.7048,3.7048,0.0],["1997-05-07",3.7297,3.8291,3.7297,3.8291,5066.0],["1997-05-08",3.8291,3.8291,3.8291,3.8291,0.0],["1997-05-09",3.8291,3.8291,3.8291,3.8291,0.0],["1997-05-12",3.8291,3.8291,3.8291,3.8291,0.0],["1997-05-13",3.8291,3.8291,3.8291,3.8291,0.0],["1997-05-14",3.8788,3.8788,3.7794,3.7794,4643.0],["1997-05-15",3.7794,3.7794,3.7794,3.7794,0.0],["1997-05-16",3.7794,3.7794,3.7794,3.7794,0.0],["1997-05-19",3.7794,3.9286,3.7794,3.7794,3377.0],["1997-05-20",3.7794,3.7794,3.7794,3.7794,0.0],["1997-05-21",3.7794,3.7794,3.7794,3.7794,422.0],["1997-05-22",3.7794,3.7794,3.7794,3.7794,0.0],["1997-05-23",3.7794,3.7794,3.7794,3.7794,0.0],["1997-05-27",3.7794,3.7794,3.7794,3.7794,0.0],["1997-05-28",3.7794,3.7794,3.7794,3.7794,0.0],["1997-05-29",3.7794,3.7794,3.7794,3.7794,0.0],["1997-05-30",3.854,3.854,3.854,3.854,422.0],["1997-06-02",3.854,3.854,3.854,3.854,0.0],["1997-06-03",3.9286,3.9286,3.8788,3.8788,844.0],["1997-06-04",3.7794,3.7918,3.7794,3.7918,2533.0],["1997-06-05",3.7918,3.7918,3.7918,3.7918,0.0],["1997-06-06",3.7918,3.7918,3.7918,3.7918,0.0],["1997-06-09",3.7918,3.7918,3.7918,3.7918,0.0],["1997-06-10",3.7918,3.7918,3.7918,3.7918,0.0],["1997-06-11",3.8167,3.8167,3.8167,3.8167,422.0],["1997-06-12",3.8167,3.8167,3.8167,3.8167,0.0],["1997-06-13",3.8167,3.8167,3.8167,3.8167,0.0],["1997-06-16",3.8788,3.8788,3.8167,3.8291,3377.0],["1997-06-17",3.8291,3.8291,3.8291,3.8291,0.0],["1997-06-18",3.8291,3.8291,3.8291,3.8291,0.0],["1997-06-19",3.8291,3.8291,3.8291,3.8291,0.0],["1997-06-20",3.8291,3.8291,3.8291,3.8291,0.0],["1997-06-23",3.7794,3.7794,3.7794,3.7794,1266.0],["1997-06-24",3.7794,3.7794,3.7794,3.7794,0.0],["1997-06-25",3.7794,3.7794,3.7794,3.7794,0.0],["1997-06-26",3.7794,3.7794,3.7794,3.7794,5910.0],["1997-06-27",3.8788,3.8788,3.8788,3.8788,5066.0],["1997-06-30",3.9783,3.9783,3.9783,3.9783,422.0],["1997-07-01",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-02",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-03",3.9783,3.9783,3.9783,3.9783,422.0],["1997-07-07",3.9783,3.9783,3.9783,3.9783,844.0],["1997-07-08",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-09",3.9783,3.9783,3.9783,3.9783,422.0],["1997-07-10",3.8788,3.8788,3.8788,3.8788,422.0],["1997-07-11",3.9783,4.028,3.8788,4.028,2533.0],["1997-07-14",3.9286,3.9286,3.8788,3.8788,2111.0],["1997-07-15",3.8788,3.8788,3.8788,3.8788,0.0],["1997-07-16",4.028,4.028,4.028,4.028,422.0],["1997-07-17",4.028,4.028,4.028,4.028,0.0],["1997-07-18",4.0778,4.0778,3.9783,3.9783,1266.0],["1997-07-21",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-22",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-23",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-24",3.9783,3.9783,3.9783,3.9783,844.0],["1997-07-25",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-28",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-29",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-30",3.9783,3.9783,3.9783,3.9783,0.0],["1997-07-31",3.9783,3.9783,3.9783,3.9783,0.0],["1997-08-01",3.9783,3.9783,3.9783,3.9783,0.0],["1997-08-04",4.2269,4.2269,4.2269,4.2269,422.0],["1997-08-05",4.2269,4.2767,4.2269,4.2767,1689.0],["1997-08-06",4.2987,4.2987,4.2987,4.2987,422.0],["1997-08-07",4.2487,4.2487,4.0987,4.0987,1689.0],["1997-08-08",4.0987,4.0987,4.0987,4.0987,0.0],["1997-08-11",4.1237,4.1237,4.1237,4.1237,8443.0],["1997-08-12",4.1237,4.1237,4.1237,4.1237,0.0],["1997-08-13",4.1237,4.1237,4.1237,4.1237,0.0],["1997-08-14",4.1237,4.1237,4.1237,4.1237,0.0],["1997-08-15",4.1237,4.1237,4.1237,4.1237,0.0],["1997-08-18",4.1237,4.1237,4.1237,4.1237,0.0],["1997-08-19",4.1237,4.1237,4.1237,4.1237,0.0],["1997-08-20",4.1237,4.1237,4.1237,4.1237,0.0],["1997-08-21",4.1237,4.1237,4.1237,4.1237,0.0],["1997-08-22",4.2987,4.2987,4.2987,4.2987,4221.0],["1997-08-25",4.2987,4.2987,4.2987,4.2987,0.0],["1997-08-26",4.2987,4.2987,4.2987,4.2987,0.0],["1997-08-27",4.3487,4.3487,4.3487,4.3487,422.0],["1997-08-28",4.3487,4.3487,4.3487,4.3487,422.0],["1997-08-29",4.3487,4.3487,4.3487,4.3487,0.0],["1997-09-02",4.3487,4.3487,4.3487,4.3487,422.0],["1997-09-03",4.5486,4.5486,4.4486,4.4486,1266.0],["1997-09-04",4.4486,4.4486,4.4486,4.4486,844.0],["1997-09-05",4.4486,4.4486,4.4486,4.4486,0.0],["1997-09-08",4.4486,4.4486,4.4486,4.4486,422.0],["1997-09-09",4.3736,4.3736,4.3736,4.3736,10553.0],["1997-09-10",4.4861,4.4861,4.4486,4.4486,4643.0],["1997-09-11",4.4986,4.4986,4.4986,4.4986,4221.0],["1997-09-12",4.4986,4.4986,4.4986,4.4986,0.0],["1997-09-15",4.4486,4.4486,4.4486,4.4486,4221.0],["1997-09-16",4.4986,4.4986,4.3487,4.3487,2533.0],["1997-09-17",4.5486,4.5486,4.3736,4.3736,2955.0],["1997-09-18",4.3736,4.3736,4.3736,4.3736,0.0],["1997-09-19",4.3736,4.3736,4.3736,4.3736,0.0],["1997-09-22",4.5486,4.5486,4.5486,4.5486,422.0],["1997-09-23",4.4861,4.4861,4.4861,4.4861,1266.0],["1997-09-24",4.4861,4.4861,4.4861,4.4861,0.0],["1997-09-25",4.4486,4.4486,4.4486,4.4486,2111.0],["1997-09-26",4.5486,4.5486,4.5486,4.5486,422.0],["1997-09-29",4.5486,4.5486,4.5486,4.5486,0.0],["1997-09-30",4.5486,4.5486,4.5486,4.5486,422.0],["1997-10-01",4.4986,4.4986,4.4986,4.4986,2955.0],["1997-10-02",4.5986,4.9485,4.5986,4.9485,12664.0],["1997-10-03",4.9985,5.1484,4.8485,5.0984,7598.0],["1997-10-06",5.1984,5.4983,5.1484,5.3983,10131.0],["1997-10-07",5.4483,5.4983,5.3733,5.4983,7598.0],["1997-10-08",5.4983,5.4983,5.2984,5.2984,1266.0],["1997-10-09",5.2984,5.2984,5.2984,5.2984,844.0],["1997-10-10",5.3983,5.4983,5.3983,5.4983,844.0],["1997-10-13",5.4983,5.4983,5.4983,5.4983,844.0],["1997-10-14",5.4983,5.4983,5.4983,5.4983,0.0],["1997-10-15",5.4983,5.4983,5.4983,5.4983,0.0],["1997-10-16",5.4983,5.4983,5.4983,5.4983,0.0],["1997-10-17",5.2984,5.2984,5.2984,5.2984,1689.0],["1997-10-20",5.2984,5.2984,5.2984,5.2984,0.0],["1997-10-21",5.1984,5.4483,5.1984,5.4483,5488.0],["1997-10-22",5.4483,5.4483,5.4483,5.4483,422.0],["1997-10-23",5.4483,5.4483,5.4483,5.4483,0.0],["1997-10-24",5.4483,5.4483,5.4483,5.4483,0.0],["1997-10-27",5.2984,5.2984,5.2984,5.2984,1266.0],["1997-10-28",5.2234,5.2234,5.2234,5.2234,1689.0],["1997-10-29",5.1984,5.1984,5.1984,5.1984,422.0],["1997-10-30",5.1984,5.1984,5.1984,5.1984,0.0],["1997-10-31",5.4483,5.4733,5.4483,5.4733,12664.0],["1997-11-03",5.4983,5.4983,5.1984,5.4983,3799.0],["1997-11-04",5.4983,5.9981,5.4983,5.4983,6332.0],["1997-11-05",5.7982,5.7982,5.7982,5.7982,211.0],["1997-11-06",5.8203,6.021,5.8203,6.021,1266.0],["1997-11-07",6.021,6.2217,6.021,6.2217,3799.0],["1997-11-10",6.6231,7.1248,6.6231,6.8238,2111.0],["1997-11-11",6.7234,6.7234,6.2217,6.2217,1689.0],["1997-11-12",7.0997,7.0997,6.6733,7.0747,12664.0],["1997-11-13",6.8238,7.0245,6.6231,6.9743,15619.0],["1997-11-14",6.8238,6.9743,6.8238,6.9743,633.0],["1997-11-17",6.9994,6.9994,6.6231,6.9743,3166.0],["1997-11-18",6.8238,6.9743,6.6733,6.6733,1266.0],["1997-11-19",6.6733,6.6733,6.6733,6.6733,0.0],["1997-11-20",6.6607,6.9743,6.6607,6.9743,2955.0],["1997-11-21",6.8238,6.9743,6.8238,6.8238,5699.0],["1997-11-24",6.8238,6.8238,6.7234,6.7234,1055.0],["1997-11-25",6.7172,6.7172,6.7172,6.7172,0.0],["1997-11-26",6.8489,7.165,6.8489,7.165,603.0],["1997-11-28",7.165,7.165,7.165,7.165,1407.0],["1997-12-01",7.165,7.165,6.7435,6.7435,1206.0],["1997-12-02",6.7698,6.7962,6.7698,6.7962,1407.0],["1997-12-03",7.165,7.165,7.165,7.165,603.0],["1997-12-04",6.7435,6.9542,6.6381,6.9542,4824.0],["1997-12-05",6.7435,6.7435,6.7435,6.7435,3417.0],["1997-12-08",6.7435,6.7435,6.7435,6.7435,0.0],["1997-12-09",6.7435,6.7435,6.7435,6.7435,0.0],["1997-12-10",6.7435,6.7435,6.7435,6.7435,0.0],["1997-12-11",6.5543,6.5543,6.5543,6.5543,1407.0],["1997-12-12",6.5543,6.5543,6.5543,6.5543,0.0],["1997-12-15",6.8714,6.8714,6.8714,6.8714,402.0],["1997-12-16",6.66,6.66,6.4486,6.4486,1809.0],["1997-12-17",6.4486,6.4486,6.4486,6.4486,0.0],["1997-12-18",6.8714,6.8714,6.8714,6.8714,201.0],["1997-12-19",6.8714,6.8714,6.8714,6.8714,0.0],["1997-12-22",6.4486,6.7657,6.4486,6.7657,603.0],["1997-12-23",6.7657,6.7657,6.7657,6.7657,0.0],["1997-12-24",6.7657,6.7657,6.7657,6.7657,603.0],["1997-12-26",6.7657,6.7657,6.7657,6.7657,0.0],["1997-12-29",6.7657,6.7657,6.7657,6.7657,0.0],["1997-12-30",6.7657,6.7657,6.7657,6.7657,0.0],["1997-12-31",6.7393,6.7657,6.7128,6.7657,4221.0],["1998-01-02",6.7657,6.7657,6.7657,6.7657,0.0],["1998-01-05",6.3428,6.3428,6.3428,6.3428,201.0],["1998-01-06",6.66,6.66,6.3693,6.3693,2010.0],["1998-01-07",6.1314,6.1314,6.1314,6.1314,1608.0],["1998-01-08",6.6071,6.6071,6.6071,6.6071,201.0],["1998-01-09",6.6071,6.6071,6.3957,6.3957,2814.0],["1998-01-12",6.5543,6.5543,6.5543,6.5543,1005.0],["1998-01-13",6.5543,6.5543,6.5543,6.5543,402.0],["1998-01-14",6.5543,6.5543,6.5543,6.5543,0.0],["1998-01-15",6.5543,6.6071,6.5543,6.6071,3618.0],["1998-01-16",6.6071,6.6071,6.4486,6.4486,804.0],["1998-01-20",6.4486,6.6071,6.4486,6.6071,6834.0],["1998-01-21",6.3957,6.3957,6.3957,6.3957,8041.0],["1998-01-22",6.3957,6.4486,6.3957,6.4486,2010.0],["1998-01-23",6.6071,6.66,6.3957,6.66,5427.0],["1998-01-26",6.5014,6.5014,6.5014,6.5014,2010.0],["1998-01-27",6.7128,6.7128,6.5543,6.5543,804.0],["1998-01-28",6.6336,6.66,6.6336,6.66,402.0],["1998-01-29",6.5543,6.5543,6.3428,6.4585,9649.0],["1998-01-30",6.3428,6.6071,6.3428,6.6071,3216.0],["1998-02-02",6.5543,6.7128,6.5543,6.7128,1206.0],["1998-02-03",6.7128,6.7128,6.7128,6.7128,1608.0],["1998-02-04",6.6071,6.6071,6.6071,6.6071,402.0],["1998-02-05",6.6071,6.6071,6.6071,6.6071,0.0],["1998-02-06",6.6305,6.6305,6.6305,6.6305,0.0],["1998-02-09",6.7366,6.7366,6.7366,6.7366,1005.0],["1998-02-10",6.7896,6.7896,6.5774,6.5774,1608.0],["1998-02-11",6.7896,6.7896,6.7896,6.7896,20302.0],["1998-02-12",6.6835,6.7896,6.6835,6.7896,5226.0],["1998-02-13",6.6835,6.6835,6.6835,6.6835,4623.0],["1998-02-17",6.8957,6.8957,6.7896,6.7896,3819.0],["1998-02-18",6.6835,6.7896,6.6835,6.7896,10855.0],["1998-02-19",6.8957,6.8957,6.6835,6.6835,3015.0],["1998-02-20",6.6835,6.6835,6.6835,6.6835,0.0],["1998-02-23",6.8957,6.8957,6.8426,6.8426,13066.0],["1998-02-24",6.8426,6.8426,6.8426,6.8426,0.0],["1998-02-25",6.8426,6.8426,6.8426,6.8426,0.0],["1998-02-26",6.6835,6.6835,6.6835,6.6835,1809.0],["1998-02-27",6.6835,6.7896,6.6835,6.7896,603.0],["1998-03-02",6.8426,6.8426,6.7896,6.7896,3216.0],["1998-03-03",6.7896,6.7896,6.7896,6.7896,0.0],["1998-03-04",6.7896,6.7896,6.7896,6.7896,0.0],["1998-03-05",6.7896,6.7896,6.7896,6.7896,201.0],["1998-03-06",6.8426,6.8426,6.6835,6.6835,402.0],["1998-03-09",6.6835,6.6835,6.6835,6.6835,0.0],["1998-03-10",6.8426,6.8426,6.8426,6.8426,201.0],["1998-03-11",6.8426,6.8426,6.8426,6.8426,0.0],["1998-03-12",6.6835,6.7896,6.6835,6.6835,4020.0],["1998-03-13",6.7896,6.7896,6.7896,6.7896,402.0],["1998-03-16",6.8426,6.8426,6.8426,6.8426,201.0],["1998-03-17",6.8426,6.8426,6.8426,6.8426,0.0],["1998-03-18",6.8426,6.8426,6.7366,6.7366,1005.0],["1998-03-19",6.7366,6.8426,6.7366,6.8426,2613.0],["1998-03-20",6.8426,6.8426,6.8426,6.8426,804.0],["1998-03-23",6.7366,6.8957,6.6835,6.7896,4824.0],["1998-03-24",6.8957,6.8957,6.6835,6.6835,1809.0],["1998-03-25",6.6835,6.6835,6.6835,6.6835,0.0],["1998-03-26",6.6835,6.8161,6.6835,6.8161,804.0],["1998-03-27",6.6835,6.8426,6.6835,6.8426,804.0],["1998-03-30",6.6835,6.6835,6.6835,6.6835,1407.0],["1998-03-31",6.5774,6.5774,6.5774,6.5774,1206.0],["1998-04-01",6.6835,6.6835,6.6835,6.6835,201.0],["1998-04-02",6.6835,6.6835,6.6835,6.6835,0.0],["1998-04-03",6.6835,6.6835,6.6835,6.6835,0.0],["1998-04-06",6.5774,6.5774,6.5774,6.5774,4623.0],["1998-04-07",6.5774,6.5774,6.5774,6.5774,0.0],["1998-04-08",6.7366,6.7366,6.7366,6.7366,1809.0],["1998-04-09",6.7896,6.7896,6.7896,6.7896,1206.0],["1998-04-13",6.6835,6.8426,6.6305,6.6305,4824.0],["1998-04-14",6.6835,6.6835,6.6835,6.6835,4020.0],["1998-04-15",6.6835,6.6835,6.6835,6.6835,201.0],["1998-04-16",6.6835,6.6835,6.6835,6.6835,0.0],["1998-04-17",6.6835,6.6835,6.6835,6.6835,0.0],["1998-04-20",6.7366,6.7366,6.7366,6.7366,4422.0],["1998-04-21",6.7366,6.7366,6.7366,6.7366,0.0],["1998-04-22",6.7366,6.7366,6.7366,6.7366,0.0],["1998-04-23",6.7366,6.7366,6.7366,6.7366,0.0],["1998-04-24",6.6305,6.6305,6.6305,6.6305,402.0],["1998-04-27",6.6305,6.6305,6.6305,6.6305,0.0],["1998-04-28",6.6305,6.6305,6.6305,6.6305,0.0],["1998-04-29",6.6305,6.6305,6.6305,6.6305,0.0],["1998-04-30",6.6305,6.6305,6.6305,6.6305,0.0],["1998-05-01",6.7896,6.7896,6.7896,6.7896,1407.0],["1998-05-04",6.7631,6.7631,6.6835,6.6835,1407.0],["1998-05-05",6.5774,6.5774,6.5774,6.5774,3015.0],["1998-05-06",6.816,6.816,6.816,6.816,201.0],["1998-05-07",6.816,6.816,6.816,6.816,402.0],["1998-05-08",6.816,6.816,6.816,6.816,0.0],["1998-05-11",6.603,6.603,6.603,6.603,201.0],["1998-05-12",6.816,6.816,6.603,6.7627,6834.0],["1998-05-13",6.816,6.816,6.7627,6.7627,603.0],["1998-05-14",6.6562,6.6562,6.6562,6.6562,6633.0],["1998-05-15",6.6562,6.6562,6.6562,6.6562,0.0],["1998-05-18",6.603,6.603,6.603,6.603,201.0],["1998-05-19",6.603,6.603,6.603,6.603,201.0],["1998-05-20",6.816,6.816,6.603,6.7361,14071.0],["1998-05-21",6.816,6.816,6.603,6.603,1005.0],["1998-05-22",6.603,6.603,6.603,6.603,2814.0],["1998-05-26",6.603,6.6829,6.603,6.6829,1206.0],["1998-05-27",6.7095,6.7095,6.5764,6.7095,2412.0],["1998-05-28",6.5764,6.5764,6.5764,6.5764,1407.0],["1998-05-29",6.5764,6.5764,6.5764,6.5764,0.0],["1998-06-01",6.5497,6.5497,6.5497,6.5497,603.0],["1998-06-02",6.5497,6.5497,6.5497,6.5497,0.0],["1998-06-03",6.5497,6.5497,6.5497,6.5497,2211.0],["1998-06-04",6.603,6.603,6.5764,6.5764,804.0],["1998-06-05",6.603,6.603,6.603,6.603,2412.0],["1998-06-08",6.4965,6.4965,6.4965,6.4965,1407.0],["1998-06-09",6.4965,6.4965,6.4965,6.4965,0.0],["1998-06-10",6.4965,6.4965,6.4965,6.4965,804.0],["1998-06-11",6.4965,6.603,6.4965,6.5764,2412.0],["1998-06-12",6.5497,6.5497,6.5497,6.5497,201.0],["1998-06-15",6.603,6.6562,6.4965,6.6562,3618.0],["1998-06-16",6.4965,6.603,6.4965,6.603,2412.0],["1998-06-17",6.603,6.603,6.603,6.603,0.0],["1998-06-18",6.4965,6.603,6.39,6.603,12061.0],["1998-06-19",6.603,6.603,6.603,6.603,0.0],["1998-06-22",6.6562,6.6562,6.6562,6.6562,201.0],["1998-06-23",6.6562,6.6562,6.6562,6.6562,0.0],["1998-06-24",6.39,6.4166,6.39,6.4166,603.0],["1998-06-25",6.3367,6.5497,6.3367,6.4432,6231.0],["1998-06-26",6.4432,6.4432,6.4432,6.4432,0.0],["1998-06-29",6.5497,6.5497,6.5497,6.5497,1005.0],["1998-06-30",6.3367,6.3367,6.3367,6.3367,1809.0],["1998-07-01",6.3367,6.4432,6.2302,6.4432,5829.0],["1998-07-02",6.4432,6.4432,6.4432,6.4432,14875.0],["1998-07-06",6.4432,6.4432,6.4432,6.4432,7438.0],["1998-07-07",6.2835,6.39,6.2302,6.2302,6231.0],["1998-07-08",6.4432,6.4432,6.2835,6.2835,1809.0],["1998-07-09",6.2835,6.2835,6.2835,6.2835,0.0],["1998-07-10",6.2302,6.2302,6.2302,6.2302,5226.0],["1998-07-13",6.2302,6.2302,6.2302,6.2302,7639.0],["1998-07-14",6.2302,6.2302,6.2302,6.2302,0.0],["1998-07-15",6.39,6.4432,6.39,6.4432,3819.0],["1998-07-16",6.4432,6.4432,6.4432,6.4432,0.0],["1998-07-17",6.177,6.3367,6.177,6.177,3417.0],["1998-07-20",6.177,6.177,6.177,6.177,9046.0],["1998-07-21",6.2569,6.3367,6.177,6.3367,9850.0],["1998-07-22",6.3367,6.3367,6.3367,6.3367,3216.0],["1998-07-23",6.177,6.177,6.177,6.177,201.0],["1998-07-24",6.3101,6.3101,6.3101,6.3101,201.0],["1998-07-27",6.177,6.177,6.177,6.177,1407.0],["1998-07-28",6.3101,6.3101,6.3101,6.3101,201.0],["1998-07-29",6.3101,6.3101,6.3101,6.3101,0.0],["1998-07-30",6.3101,6.3367,6.2302,6.2302,2814.0],["1998-07-31",6.177,6.177,6.177,6.177,6231.0],["1998-08-03",6.2835,6.2835,6.2835,6.2835,201.0],["1998-08-04",6.1237,6.1237,6.1237,6.1237,2412.0],["1998-08-05",6.3367,6.3367,6.0705,6.1237,8443.0],["1998-08-06",6.2563,6.2563,6.2029,6.2029,1005.0],["1998-08-07",6.0959,6.2029,6.0959,6.2029,2211.0],["1998-08-10",6.0959,6.2029,6.0959,6.2029,1809.0],["1998-08-11",5.989,5.989,5.8286,5.8286,15679.0],["1998-08-12",6.1494,6.1494,6.0959,6.0959,4623.0],["1998-08-13",6.0959,6.0959,6.0959,6.0959,0.0],["1998-08-14",6.0959,6.0959,6.0959,6.0959,402.0],["1998-08-17",5.882,5.989,5.7885,5.9355,4221.0],["1998-08-18",5.8286,5.882,5.8286,5.882,2412.0],["1998-08-19",5.7751,5.989,5.7751,5.8286,1809.0],["1998-08-20",5.989,6.0425,5.882,5.882,15679.0],["1998-08-21",5.882,5.882,5.882,5.882,4824.0],["1998-08-24",5.8286,5.8286,5.8286,5.8286,4020.0],["1998-08-25",5.7751,5.7751,5.5746,5.5746,12664.0],["1998-08-26",5.5612,5.6147,5.3473,5.3473,12463.0],["1998-08-27",5.3206,5.5345,5.0265,5.1334,15880.0],["1998-08-28",5.0265,5.2404,4.9195,5.2404,9649.0],["1998-08-31",5.3206,5.3473,5.3206,5.3473,804.0],["1998-09-01",5.1334,5.3473,5.0265,5.1334,19297.0],["1998-09-02",5.3473,5.3473,5.3473,5.3473,6633.0],["1998-09-03",5.3473,5.4543,5.3473,5.4543,13669.0],["1998-09-04",5.5077,5.5077,5.5077,5.5077,804.0],["1998-09-08",5.3473,5.3473,5.3473,5.3473,1407.0],["1998-09-09",5.3473,5.3473,5.3473,5.3473,0.0],["1998-09-10",5.2404,5.4543,5.0265,5.4543,12061.0],["1998-09-11",5.2404,5.2404,5.2404,5.2404,201.0],["1998-09-14",5.2404,5.2404,5.2404,5.2404,0.0],["1998-09-15",5.2404,5.4008,5.2404,5.4008,1206.0],["1998-09-16",5.4008,5.4008,5.4008,5.4008,402.0],["1998-09-17",5.4008,5.5612,5.4008,5.5612,16885.0],["1998-09-18",5.3473,5.3473,5.3473,5.3473,201.0],["1998-09-21",5.2404,5.5612,5.2404,5.5612,2010.0],["1998-09-22",5.5612,5.5612,5.2404,5.2404,8845.0],["1998-09-23",5.2404,5.2404,5.1334,5.1334,9247.0],["1998-09-24",5.0265,5.0799,5.0265,5.0799,1005.0],["1998-09-25",5.2404,5.2404,5.2404,5.2404,402.0],["1998-09-28",5.0265,5.0265,5.0265,5.0265,804.0],["1998-09-29",5.0265,5.0265,5.0265,5.0265,0.0],["1998-09-30",5.1869,5.2404,5.0265,5.2404,1407.0],["1998-10-01",5.2404,5.2404,5.2404,5.2404,0.0],["1998-10-02",5.0265,5.0265,5.0265,5.0265,3417.0],["1998-10-05",5.1869,5.1869,5.1869,5.1869,1005.0],["1998-10-06",5.1869,5.1869,5.1869,5.1869,402.0],["1998-10-07",5.1869,5.1869,5.1869,5.1869,804.0],["1998-10-08",5.1869,5.1869,5.1869,5.1869,0.0],["1998-10-09",5.1869,5.1869,5.1869,5.1869,0.0],["1998-10-12",5.0265,5.1869,5.0265,5.1869,603.0],["1998-10-13",5.1869,5.1869,5.1869,5.1869,402.0],["1998-10-14",5.1869,5.1869,5.1869,5.1869,0.0],["1998-10-15",5.1869,5.1869,5.1869,5.1869,1005.0],["1998-10-16",5.1334,5.1334,5.1334,5.1334,1005.0],["1998-10-19",5.1334,5.1334,5.1334,5.1334,0.0],["1998-10-20",5.1334,5.1334,5.1334,5.1334,0.0],["1998-10-21",5.1334,5.1334,5.1334,5.1334,0.0],["1998-10-22",5.1334,5.1869,5.0398,5.1334,3015.0],["1998-10-23",5.1334,5.2404,5.1334,5.2136,2814.0],["1998-10-26",5.1334,5.2404,5.1334,5.2404,2412.0],["1998-10-27",5.1334,5.3206,5.1334,5.3206,1608.0],["1998-10-28",5.3206,5.3206,5.3206,5.3206,0.0],["1998-10-29",5.0532,5.0532,5.0265,5.0265,10654.0],["1998-10-30",5.1602,5.3473,5.1602,5.3473,2814.0],["1998-11-02",5.3473,5.3473,5.2404,5.2404,8644.0],["1998-11-03",5.1334,5.2136,5.1334,5.1869,4623.0],["1998-11-04",5.1869,5.2404,4.973,5.1334,12664.0],["1998-11-05",5.1334,5.1334,5.0265,5.0265,1005.0],["1998-11-06",5.2135,5.2673,5.1598,5.2673,2010.0],["1998-11-09",5.2673,5.2673,5.2673,5.2673,201.0],["1998-11-10",5.2673,5.3748,5.2673,5.3748,7036.0],["1998-11-11",5.3748,5.3748,5.3479,5.3479,2010.0],["1998-11-12",5.321,5.321,5.0791,5.321,8644.0],["1998-11-13",5.106,5.321,5.106,5.321,1407.0],["1998-11-16",5.321,5.3748,5.321,5.3748,1005.0],["1998-11-17",5.3748,5.3748,5.1598,5.1598,12865.0],["1998-11-18",5.3748,5.4285,5.3748,5.4285,1809.0],["1998-11-19",5.3479,5.4822,5.3479,5.4285,10855.0],["1998-11-20",5.4822,5.9122,5.4285,5.9122,23318.0],["1998-11-23",5.8047,5.8047,5.5897,5.5897,7438.0],["1998-11-24",5.4822,5.751,5.4822,5.6972,11659.0],["1998-11-25",5.6435,5.6435,5.6435,5.6435,574.0],["1998-11-27",5.6435,5.6435,5.6435,5.6435,0.0],["1998-11-30",5.8692,5.8692,5.8692,5.8692,383.0],["1998-12-01",5.8692,5.8692,5.8692,5.8692,574.0],["1998-12-02",5.8692,5.8692,5.8692,5.8692,383.0],["1998-12-03",5.8128,5.8692,5.7564,5.7564,5743.0],["1998-12-04",5.7564,5.7564,5.7564,5.7564,0.0],["1998-12-07",5.6999,5.6999,5.6435,5.6435,2106.0],["1998-12-08",5.5306,5.5306,5.4742,5.4742,9189.0],["1998-12-09",5.5306,5.6435,5.4742,5.6435,1532.0],["1998-12-10",5.8128,5.8128,5.4742,5.4742,383.0],["1998-12-11",5.4742,5.4742,5.4742,5.4742,383.0],["1998-12-14",5.4742,5.4742,5.3613,5.3613,2872.0],["1998-12-15",5.5871,5.5871,5.4742,5.4742,3255.0],["1998-12-16",5.5306,5.5306,5.4742,5.5306,6126.0],["1998-12-17",5.4742,5.5306,5.4742,5.5306,1914.0],["1998-12-18",5.3613,5.3613,5.3613,5.3613,1723.0],["1998-12-21",5.2484,5.5871,5.2484,5.3895,3255.0],["1998-12-22",5.4742,5.4742,5.4178,5.4178,957.0],["1998-12-23",5.3613,5.3613,5.3613,5.3613,957.0],["1998-12-24",5.3331,5.3331,5.3331,5.3331,191.0],["1998-12-28",5.3331,5.3331,5.3331,5.3331,957.0],["1998-12-29",5.3049,5.3049,5.2767,5.2767,8615.0],["1998-12-30",5.2484,5.2484,5.192,5.192,4786.0],["1998-12-31",5.192,5.192,5.192,5.192,0.0],["1999-01-04",5.1356,5.1356,4.8534,4.8534,13592.0],["1999-01-05",5.0227,5.1356,4.8534,5.1356,14932.0],["1999-01-06",4.8534,5.0791,4.8534,4.9663,3446.0],["1999-01-07",4.8534,4.9663,4.8534,4.9663,13018.0],["1999-01-08",4.9663,5.0791,4.9663,5.0791,12061.0],["1999-01-11",5.1074,5.1356,5.0791,5.0791,8806.0],["1999-01-12",5.0791,5.0791,4.9663,4.9663,19910.0],["1999-01-13",5.1356,5.1356,4.9663,4.9663,1340.0],["1999-01-14",5.1356,5.1356,5.0509,5.1074,8998.0],["1999-01-15",5.0791,5.0791,4.9663,5.0791,1149.0],["1999-01-19",4.9663,4.9663,4.9663,4.9663,766.0],["1999-01-20",5.0227,5.1356,4.9663,4.9663,23739.0],["1999-01-21",4.9663,4.9663,4.9663,4.9663,8806.0],["1999-01-22",4.9663,5.0791,4.9663,5.0791,2680.0],["1999-01-25",5.0509,5.0509,4.9663,4.9663,5552.0],["1999-01-26",4.9098,4.9098,4.9098,4.9098,191.0],["1999-01-27",4.9663,4.9663,4.8816,4.8816,3637.0],["1999-01-28",4.8534,4.8534,4.8534,4.8534,4020.0],["1999-01-29",4.8534,4.9663,4.797,4.9663,1914.0],["1999-02-01",4.797,4.9663,4.797,4.9098,4403.0],["1999-02-02",4.9381,4.9381,4.9381,4.9381,383.0],["1999-02-03",4.8252,4.9381,4.8252,4.9381,4212.0],["1999-02-04",4.9381,4.9381,4.9381,4.9381,191.0],["1999-02-05",4.9381,4.9381,4.9381,4.9381,2297.0],["1999-02-08",4.8802,4.8802,4.7667,4.8234,12061.0],["1999-02-09",4.7951,4.7951,4.7383,4.7383,6892.0],["1999-02-10",4.7383,4.7383,4.7383,4.7383,0.0],["1999-02-11",4.7383,4.7667,4.7383,4.7383,2106.0],["1999-02-12",4.7383,4.866,4.7383,4.7383,4786.0],["1999-02-16",4.7383,4.7667,4.6248,4.6248,4595.0],["1999-02-17",4.6248,4.8234,4.6248,4.7383,22016.0],["1999-02-18",4.7383,4.7667,4.7383,4.7667,4403.0],["1999-02-19",4.7667,4.7667,4.7383,4.7383,14932.0],["1999-02-22",4.8234,4.8518,4.7667,4.8518,26802.0],["1999-02-23",4.8518,4.8802,4.7951,4.7951,7275.0],["1999-02-24",4.8518,4.8518,4.7667,4.8518,1532.0],["1999-02-25",4.7667,4.8518,4.7667,4.8518,2106.0],["1999-02-26",4.7667,4.8518,4.6816,4.8234,9764.0],["1999-03-01",4.7383,4.7383,4.7383,4.7383,383.0],["1999-03-02",4.7099,4.7667,4.6532,4.6532,4403.0],["1999-03-03",4.7667,4.7667,4.5964,4.5964,7849.0],["1999-03-04",4.6106,4.6106,4.5964,4.5964,5360.0],["1999-03-05",4.6248,4.7667,4.6106,4.7667,8232.0],["1999-03-08",4.6248,4.7667,4.6248,4.7667,3255.0],["1999-03-09",4.7667,4.7667,4.7667,4.7667,0.0],["1999-03-10",4.7667,4.7667,4.6248,4.6816,3063.0],["1999-03-11",4.6248,4.6248,4.5964,4.5964,4212.0],["1999-03-12",4.6532,4.6532,4.5964,4.5964,2680.0],["1999-03-15",4.6248,4.6248,4.5397,4.5397,7466.0],["1999-03-16",4.5397,4.5397,4.1992,4.1992,19719.0],["1999-03-17",4.4262,4.4262,4.1141,4.2843,27951.0],["1999-03-18",4.4829,4.4829,4.3127,4.4829,4020.0],["1999-03-19",4.4262,4.4262,4.3695,4.3695,2297.0],["1999-03-22",4.4829,4.4829,4.256,4.256,4786.0],["1999-03-23",4.3411,4.3695,4.3411,4.3695,4595.0],["1999-03-24",4.3695,4.4262,4.3695,4.4262,1149.0],["1999-03-25",4.3127,4.3127,4.1992,4.3127,2680.0],["1999-03-26",4.4262,4.4262,4.3127,4.4262,4403.0],["1999-03-29",4.4262,4.4262,4.256,4.3411,3829.0],["1999-03-30",4.4829,4.4829,4.4262,4.4262,766.0],["1999-03-31",4.5113,4.5113,4.5113,4.5113,383.0],["1999-04-01",4.5113,4.5113,4.3411,4.3411,3829.0],["1999-04-05",4.3411,4.4546,4.2843,4.3127,14932.0],["1999-04-06",4.2843,4.2843,4.1708,4.256,5552.0],["1999-04-07",4.256,4.3127,4.1141,4.3127,5935.0],["1999-04-08",4.1141,4.1141,4.1141,4.1141,766.0],["1999-04-09",4.1141,4.2843,4.0857,4.1425,9572.0],["1999-04-12",4.0574,4.2843,4.0574,4.2843,957.0],["1999-04-13",4.029,4.2843,3.9722,3.9722,10146.0],["1999-04-14",4.0006,4.1992,4.0006,4.0857,3446.0],["1999-04-15",4.3978,4.3978,4.1992,4.1992,9189.0],["1999-04-16",4.3695,4.5397,4.3695,4.3695,10912.0],["1999-04-19",4.256,4.256,3.7594,4.0574,21059.0],["1999-04-20",4.0574,4.0574,4.0574,4.0574,0.0],["1999-04-21",4.3127,4.3127,4.029,4.029,3637.0],["1999-04-22",4.3127,4.3127,3.9155,4.029,19144.0],["1999-04-23",4.0857,4.0857,3.9864,3.9864,2489.0],["1999-04-26",4.0857,4.1992,4.0148,4.0857,15124.0],["1999-04-27",4.1992,4.1992,4.0857,4.1992,5935.0],["1999-04-28",4.1992,4.1992,4.1992,4.1992,3446.0],["1999-04-29",4.1992,4.256,4.1992,4.1992,5743.0],["1999-04-30",4.1992,4.1992,4.0857,4.1992,2680.0],["1999-05-03",4.1992,4.1992,4.1992,4.1992,1340.0],["1999-05-04",4.0857,4.0857,4.0857,4.0857,383.0],["1999-05-05",4.1992,4.1992,4.1708,4.1708,12827.0],["1999-05-06",4.2006,4.2006,4.2006,4.2006,0.0],["1999-05-07",4.2291,4.2291,4.172,4.2006,9764.0],["1999-05-10",4.2291,4.2291,4.0577,4.072,4212.0],["1999-05-11",4.172,4.2291,4.172,4.172,22399.0],["1999-05-12",4.172,4.172,4.172,4.172,191.0],["1999-05-13",4.172,4.172,4.172,4.172,3063.0],["1999-05-14",4.0577,4.0577,4.0577,4.0577,2106.0],["1999-05-17",4.172,4.172,4.0577,4.1148,5169.0],["1999-05-18",4.0577,4.1148,3.9434,4.1148,6700.0],["1999-05-19",3.9434,4.2006,3.9434,4.2006,50924.0],["1999-05-20",4.172,4.172,4.172,4.172,1914.0],["1999-05-21",4.1148,4.172,4.1148,4.172,39246.0],["1999-05-24",4.172,4.172,4.172,4.172,574.0],["1999-05-25",4.172,4.172,4.1148,4.1148,3063.0],["1999-05-26",4.172,4.172,4.172,4.172,383.0],["1999-05-27",4.172,4.172,4.172,4.172,383.0],["1999-05-28",4.0577,4.172,4.0005,4.0005,1340.0],["1999-06-01",4.0577,4.0577,4.0005,4.0005,2106.0],["1999-06-02",4.0005,4.0005,4.0005,4.0005,957.0],["1999-06-03",4.0005,4.0005,4.0005,4.0005,0.0],["1999-06-04",4.1148,4.172,4.1148,4.172,3637.0],["1999-06-07",4.0577,4.0577,4.0577,4.0577,766.0],["1999-06-08",3.9434,3.9434,3.9434,3.9434,3829.0],["1999-06-09",3.8862,4.0577,3.8291,4.0577,9764.0],["1999-06-10",3.9434,3.9434,3.9434,3.9434,5935.0],["1999-06-11",3.9291,3.9291,3.9291,3.9291,191.0],["1999-06-14",3.9291,3.9291,3.9291,3.9291,0.0],["1999-06-15",4.0005,4.1148,3.9434,4.1148,8423.0],["1999-06-16",4.1148,4.1148,4.1148,4.1148,2297.0],["1999-06-17",4.1148,4.1148,4.0005,4.0005,5935.0],["1999-06-18",4.1148,4.1148,4.0577,4.0577,4977.0],["1999-06-21",4.1148,4.1148,4.1148,4.1148,7275.0],["1999-06-22",4.0577,4.1148,4.0005,4.0577,7083.0],["1999-06-23",4.0863,4.0863,4.0577,4.0577,8041.0],["1999-06-24",4.0005,4.0005,4.0005,4.0005,383.0],["1999-06-25",4.0577,4.1148,3.9434,4.1148,1149.0],["1999-06-28",3.9434,4.0577,3.9434,4.0577,6126.0],["1999-06-29",4.1148,4.1148,3.9148,3.9148,19719.0],["1999-06-30",4.0863,4.0863,4.0005,4.072,9572.0],["1999-07-01",4.072,4.072,3.9434,3.972,10146.0],["1999-07-02",3.972,3.972,3.972,3.972,2872.0],["1999-07-06",3.972,4.0291,3.9434,4.0291,21633.0],["1999-07-07",4.072,4.072,4.072,4.072,2489.0],["1999-07-08",4.072,4.072,4.072,4.072,24505.0],["1999-07-09",4.072,4.072,4.0648,4.072,11678.0],["1999-07-12",4.0648,4.072,4.0577,4.072,3255.0],["1999-07-13",4.0577,4.0577,4.0005,4.0005,7275.0],["1999-07-14",4.0005,4.072,4.0005,4.0577,4977.0],["1999-07-15",4.072,4.072,4.072,4.072,2106.0],["1999-07-16",4.072,4.072,4.0005,4.0005,7849.0],["1999-07-19",4.072,4.072,3.972,4.072,24313.0],["1999-07-20",4.072,4.072,4.072,4.072,0.0],["1999-07-21",4.072,4.072,4.072,4.072,0.0],["1999-07-22",4.072,4.072,4.072,4.072,4786.0],["1999-07-23",4.0148,4.072,4.0148,4.072,4977.0],["1999-07-26",4.072,4.072,4.0005,4.0005,32162.0],["1999-07-27",4.072,4.072,3.9005,3.9148,5169.0],["1999-07-28",3.9434,4.0577,3.9434,4.0577,2297.0],["1999-07-29",3.9434,4.1148,3.9434,4.0291,53795.0],["1999-07-30",4.0577,4.1148,4.0577,4.1148,39437.0],["1999-08-02",4.1148,4.172,4.1148,4.172,26802.0],["1999-08-03",4.0863,4.2291,4.0863,4.0863,35608.0],["1999-08-04",4.2006,4.2006,4.1148,4.1148,1340.0],["1999-08-05",4.1863,4.1863,4.1863,4.1863,383.0],["1999-08-06",4.245,4.245,4.1155,4.1155,4595.0],["1999-08-09",4.173,4.3457,4.1155,4.2882,16081.0],["1999-08-10",4.2882,4.3745,4.2018,4.3745,18378.0],["1999-08-11",4.4608,4.4608,4.3313,4.3745,1340.0],["1999-08-12",4.3169,4.6623,4.3169,4.4896,22399.0],["1999-08-13",4.4608,4.5184,4.4321,4.5184,5360.0],["1999-08-16",4.4896,4.4896,4.4321,4.4896,13975.0],["1999-08-17",4.4896,4.6623,4.4608,4.6623,12827.0],["1999-08-18",4.6047,4.6047,4.6047,4.6047,574.0],["1999-08-19",4.835,4.835,4.6335,4.835,2106.0],["1999-08-20",4.835,5.3242,4.6335,5.2954,44797.0],["1999-08-23",5.2954,5.2954,4.835,4.835,13401.0],["1999-08-24",4.8925,5.2954,4.8925,4.9501,27759.0],["1999-08-25",4.8925,5.0652,4.8925,4.9501,3446.0],["1999-08-26",4.9501,4.9501,4.8925,4.9213,9955.0],["1999-08-27",4.9213,4.9213,4.8637,4.8637,5743.0],["1999-08-30",5.0652,5.0652,4.8925,4.8925,8232.0],["1999-08-31",4.8925,4.8925,4.8925,4.8925,14358.0],["1999-09-01",4.8925,4.9213,4.8925,4.9213,16273.0],["1999-09-02",4.8925,4.9213,4.835,4.9213,31014.0],["1999-09-03",4.835,4.8925,4.835,4.8925,9955.0],["1999-09-07",4.835,4.8925,4.835,4.8925,21633.0],["1999-09-08",4.9501,5.0076,4.9501,4.9501,1340.0],["1999-09-09",4.9789,4.9789,4.9789,4.9789,10338.0],["1999-09-10",4.9789,4.9789,4.9789,4.9789,0.0],["1999-09-13",4.9789,4.9789,4.9789,4.9789,0.0],["1999-09-14",4.835,4.835,4.835,4.835,191.0],["1999-09-15",4.8637,5.0652,4.835,5.0652,7083.0],["1999-09-16",5.0652,5.0652,5.0652,5.0652,0.0],["1999-09-17",5.0652,5.0652,5.0652,5.0652,0.0],["1999-09-20",5.0652,5.0652,4.9501,4.9501,2872.0],["1999-09-21",4.8925,4.8925,4.8925,4.8925,383.0],["1999-09-22",5.0652,5.0652,4.8925,4.8925,2297.0],["1999-09-23",4.8925,4.8925,4.8925,4.8925,15698.0],["1999-09-24",4.8925,4.8925,4.8925,4.8925,0.0],["1999-09-27",4.9213,4.9501,4.8925,4.9501,4403.0],["1999-09-28",4.9501,5.0652,4.9501,5.0652,4595.0],["1999-09-29",5.0364,5.2954,4.9501,5.1803,40203.0],["1999-09-30",5.2379,5.4106,5.1228,5.4106,85000.0],["1999-10-01",5.2379,5.4106,5.2379,5.2954,29291.0],["1999-10-04",5.353,5.3674,5.1803,5.3674,7466.0],["1999-10-05",5.4681,5.4681,5.3242,5.4106,6700.0],["1999-10-06",5.1803,5.3818,5.1803,5.2954,20676.0],["1999-10-07",5.281,5.281,5.281,5.281,766.0],["1999-10-08",5.281,5.281,5.281,5.281,0.0],["1999-10-11",5.2811,5.353,5.2091,5.2954,29099.0],["1999-10-12",5.2379,5.2667,5.2379,5.2667,16081.0],["1999-10-13",5.2091,5.2091,5.2091,5.2091,957.0],["1999-10-14",5.2667,5.2954,5.2091,5.2091,24696.0],["1999-10-15",5.1803,5.2954,5.1803,5.2954,11487.0],["1999-10-18",5.3458,5.3458,5.281,5.281,13592.0],["1999-10-19",5.281,5.281,5.281,5.281,0.0],["1999-10-20",5.2739,5.2811,5.094,5.1803,13401.0],["1999-10-21",5.0652,5.2667,4.9501,5.1803,19910.0],["1999-10-22",5.2954,5.2954,5.281,5.281,9189.0],["1999-10-25",5.1228,5.2379,5.1228,5.1803,3829.0],["1999-10-26",5.1803,5.1803,5.1803,5.1803,191.0],["1999-10-27",5.1803,5.1803,5.1803,5.1803,0.0],["1999-10-28",5.2667,5.281,5.1803,5.281,6126.0],["1999-10-29",5.1803,5.1803,5.0652,5.0652,2106.0],["1999-11-01",5.0652,5.2811,5.0652,5.1803,83086.0],["1999-11-02",5.1803,5.1803,4.8637,4.8637,6126.0],["1999-11-03",4.9789,5.1228,4.8925,5.1228,4403.0],["1999-11-04",5.0652,5.0652,4.9501,5.0076,3446.0],["1999-11-05",5.1228,5.1228,4.9213,4.9213,2106.0],["1999-11-08",4.9225,4.9225,4.9225,4.9225,383.0],["1999-11-09",5.0383,5.0383,4.9804,4.9804,383.0],["1999-11-10",5.0962,5.0962,5.0962,5.0962,3637.0],["1999-11-11",5.0383,5.0383,5.0383,5.0383,766.0],["1999-11-12",5.0383,5.0383,5.0383,5.0383,1149.0],["1999-11-15",5.0383,5.0383,5.0383,5.0383,4020.0],["1999-11-16",5.0383,5.0383,5.0383,5.0383,4977.0],["1999-11-17",5.212,5.212,5.0383,5.0383,766.0],["1999-11-18",5.0383,5.0383,5.0383,5.0383,383.0],["1999-11-19",5.0962,5.212,5.0383,5.0383,60113.0],["1999-11-22",5.212,5.212,5.0672,5.0672,102039.0],["1999-11-23",5.0962,5.1541,5.0672,5.1396,53029.0],["1999-11-24",5.1396,5.1396,5.0962,5.1396,28142.0],["1999-11-26",5.1382,5.1382,5.1382,5.1382,0.0],["1999-11-29",5.1078,5.2294,5.1078,5.2294,8022.0],["1999-11-30",5.1078,5.1686,5.1078,5.1382,5652.0],["1999-12-01",5.1686,5.1686,5.1686,5.1686,5105.0],["1999-12-02",5.2066,5.2066,5.1686,5.1838,18050.0],["1999-12-03",5.2446,5.2446,5.1686,5.1686,6381.0],["1999-12-06",5.1686,5.1686,5.1686,5.1686,4011.0],["1999-12-07",5.199,5.2446,5.199,5.2446,17503.0],["1999-12-08",5.199,5.199,5.199,5.199,7293.0],["1999-12-09",5.199,5.2446,5.199,5.2294,73113.0],["1999-12-10",5.199,5.2446,5.199,5.2446,7293.0],["1999-12-13",5.2294,5.2446,5.199,5.2294,142579.0],["1999-12-14",5.2446,5.2446,5.047,5.1078,32454.0],["1999-12-15",4.9254,4.9254,4.8646,4.8646,6017.0],["1999-12-16",4.8646,4.8646,4.4997,4.4997,18233.0],["1999-12-17",4.4997,4.6213,4.4997,4.4997,2917.0],["1999-12-20",4.7429,4.7429,4.1957,4.3781,15315.0],["1999-12-21",4.3477,4.3781,4.2109,4.2109,3829.0],["1999-12-22",4.2869,4.3173,4.1957,4.1957,3647.0],["1999-12-23",4.3173,4.3173,4.1957,4.1957,4558.0],["1999-12-27",4.4389,4.4389,4.3173,4.3173,1641.0],["1999-12-28",4.3781,4.3781,4.2565,4.2869,6564.0],["1999-12-29",4.2869,4.2869,4.2261,4.2261,7293.0],["1999-12-30",4.1957,4.2869,4.1957,4.2869,12580.0],["1999-12-31",4.2869,4.2869,4.2869,4.2869,0.0],["2000-01-03",4.2413,4.2869,4.2413,4.2413,12034.0],["2000-01-04",4.3173,4.6213,4.3173,4.3781,9846.0],["2000-01-05",4.3781,4.4997,4.1957,4.3781,2370.0],["2000-01-06",4.2261,4.2261,4.2261,4.2261,2735.0],["2000-01-07",4.1957,4.3781,4.1957,4.3477,2553.0],["2000-01-10",4.2109,4.2565,4.2109,4.2565,2735.0],["2000-01-11",4.1957,4.3781,4.1957,4.1957,7293.0],["2000-01-12",4.1957,4.2565,4.1349,4.1349,2917.0],["2000-01-13",4.1349,4.1653,4.1349,4.1653,1823.0],["2000-01-14",4.0361,4.1349,4.0361,4.1349,7293.0],["2000-01-18",4.2413,4.2413,4.0437,4.0741,10028.0],["2000-01-19",4.1045,4.1349,4.0437,4.1349,2370.0],["2000-01-20",4.0437,4.0437,4.0133,4.0133,10575.0],["2000-01-21",4.0133,4.0741,4.0133,4.0741,1276.0],["2000-01-24",4.0741,4.0741,3.9829,3.9829,4558.0],["2000-01-25",3.9524,4.1045,3.9524,4.1045,4558.0],["2000-01-26",4.1045,4.1045,4.1045,4.1045,0.0],["2000-01-27",4.0893,4.1045,4.0893,4.1045,1823.0],["2000-01-28",4.0741,4.1349,4.0741,4.0741,4740.0],["2000-01-31",4.1045,4.1045,4.0741,4.0741,2917.0],["2000-02-01",4.0741,4.1349,4.0741,4.1349,912.0],["2000-02-02",4.0741,4.0741,3.8992,3.9525,19327.0],["2000-02-03",3.9829,3.9829,3.9525,3.9525,2370.0],["2000-02-04",4.0133,4.0133,4.0133,4.0133,3464.0],["2000-02-07",3.9524,4.0133,3.9524,4.0133,12398.0],["2000-02-08",4.1064,4.1983,4.0758,4.1983,4011.0],["2000-02-09",4.0758,4.0758,4.0451,4.0451,547.0],["2000-02-10",4.0605,4.229,4.0605,4.1677,1641.0],["2000-02-11",4.0758,4.2596,4.0758,4.1677,10393.0],["2000-02-14",4.1677,4.1677,4.1677,4.1677,0.0],["2000-02-15",4.1677,4.1677,4.1677,4.1677,0.0],["2000-02-16",4.0911,4.1064,3.9532,3.9685,26984.0],["2000-02-17",4.0451,4.0451,3.9532,4.0451,1823.0],["2000-02-18",3.9838,3.9838,3.9838,3.9838,729.0],["2000-02-22",4.0145,4.1983,4.0145,4.1983,18050.0],["2000-02-23",4.1677,4.3516,4.1677,4.3056,15133.0],["2000-02-24",4.275,4.2903,4.2596,4.2903,4011.0],["2000-02-25",4.3516,4.4129,4.3516,4.3975,8387.0],["2000-02-28",4.3516,4.3822,4.3516,4.3822,4193.0],["2000-02-29",4.3516,4.4129,4.3516,4.3822,40294.0],["2000-03-01",4.4205,4.5354,4.3516,4.3822,6564.0],["2000-03-02",4.3516,4.3516,4.3516,4.3516,547.0],["2000-03-03",4.3516,4.3516,4.3516,4.3516,0.0],["2000-03-06",4.3516,4.3516,4.1064,4.1677,16956.0],["2000-03-07",4.0451,4.0451,4.0451,4.0451,547.0],["2000-03-08",3.9838,3.9838,3.9838,3.9838,182.0],["2000-03-09",3.9838,3.9838,3.9838,3.9838,182.0],["2000-03-10",4.0451,4.0451,3.9838,3.9838,3282.0],["2000-03-13",3.9838,3.9838,3.9838,3.9838,0.0],["2000-03-14",3.9225,3.9225,3.9225,3.9225,365.0],["2000-03-15",3.9838,4.0145,3.9225,3.9225,12034.0],["2000-03-16",4.0758,4.0758,3.9532,3.9532,1641.0],["2000-03-17",3.9225,3.9838,3.8,3.9532,7840.0],["2000-03-20",3.8,3.8,3.8,3.8,2735.0],["2000-03-21",3.9225,3.9225,3.9225,3.9225,1459.0],["2000-03-22",3.9532,3.9532,3.9532,3.9532,365.0],["2000-03-23",3.9532,3.9532,3.9225,3.9225,4923.0],["2000-03-24",3.9379,3.9379,3.8,3.9225,11304.0],["2000-03-27",3.8613,3.8613,3.6774,3.8,24249.0],["2000-03-28",3.6774,3.8,3.6774,3.8,2370.0],["2000-03-29",3.8,3.9225,3.7693,3.9225,4376.0],["2000-03-30",4.0451,4.0451,3.7387,3.7387,3100.0],["2000-03-31",4.0451,4.0451,3.7693,3.7693,1823.0],["2000-04-03",3.7387,3.8919,3.6774,3.7387,6564.0],["2000-04-04",3.7387,3.8613,3.7387,3.8,6199.0],["2000-04-05",3.7693,3.7693,3.7234,3.7234,912.0],["2000-04-06",3.7234,3.7234,3.7234,3.7234,0.0],["2000-04-07",3.7234,3.7234,3.7234,3.7234,0.0],["2000-04-10",3.7387,3.8,3.7387,3.8,3647.0],["2000-04-11",3.8919,3.8919,3.7387,3.7387,729.0],["2000-04-12",3.8613,3.8613,3.7387,3.7387,3464.0],["2000-04-13",3.8,3.8306,3.7387,3.7387,4376.0],["2000-04-14",3.8306,3.8306,3.8306,3.8306,365.0],["2000-04-17",3.7387,3.7387,3.6161,3.6161,25343.0],["2000-04-18",3.6161,3.6774,3.5548,3.6161,22608.0],["2000-04-19",3.6774,3.6774,3.6161,3.6774,14586.0],["2000-04-20",3.8613,3.8613,3.8613,3.8613,547.0],["2000-04-24",3.6774,3.6774,3.6774,3.6774,8022.0],["2000-04-25",3.6467,3.6467,3.5548,3.6161,4558.0],["2000-04-26",3.6161,3.6161,3.6161,3.6161,4011.0],["2000-04-27",3.6467,3.8613,3.6467,3.6774,9116.0],["2000-04-28",3.6774,3.6774,3.6774,3.6774,0.0],["2000-05-01",3.6774,3.7693,3.6161,3.7387,6564.0],["2000-05-02",3.8,3.8,3.7693,3.8,1641.0],["2000-05-03",3.8613,3.8613,3.8613,3.8613,365.0],["2000-05-04",3.7387,3.8613,3.7387,3.8613,11304.0],["2000-05-05",3.7387,3.7387,3.7387,3.7387,2553.0],["2000-05-08",3.7424,3.7424,3.7424,3.7424,365.0],["2000-05-09",3.7579,3.7733,3.7424,3.7733,2188.0],["2000-05-10",3.7115,3.7115,3.7115,3.7115,547.0],["2000-05-11",3.7733,3.8352,3.7733,3.8352,12034.0],["2000-05-12",4.0207,4.0207,3.8042,3.8042,20238.0],["2000-05-15",3.7115,3.7115,3.6496,3.6728,12945.0],["2000-05-16",3.6032,3.6032,3.6032,3.6032,365.0],["2000-05-17",3.7115,3.7115,3.7115,3.7115,1641.0],["2000-05-18",3.8661,3.8661,3.8661,3.8661,182.0],["2000-05-19",3.696,3.696,3.5259,3.5877,14039.0],["2000-05-22",3.7115,3.897,3.6496,3.897,5470.0],["2000-05-23",3.897,3.897,3.6805,3.8042,40112.0],["2000-05-24",3.8352,3.8352,3.8352,3.8352,1823.0],["2000-05-25",3.8042,3.8042,3.8042,3.8042,3647.0],["2000-05-26",3.8661,3.8661,3.8661,3.8661,2735.0],["2000-05-30",3.7424,3.8352,3.7424,3.8352,10940.0],["2000-05-31",3.7424,3.7424,3.7424,3.7424,7475.0],["2000-06-01",3.7424,3.7424,3.7424,3.7424,0.0],["2000-06-02",3.7733,3.8042,3.7424,3.7424,4011.0],["2000-06-05",3.7424,3.7424,3.7424,3.7424,912.0],["2000-06-06",3.7733,3.7733,3.7733,3.7733,365.0],["2000-06-07",3.7424,3.7424,3.7424,3.7424,3647.0],["2000-06-08",3.7579,3.7733,3.7424,3.7733,15498.0],["2000-06-09",3.8352,3.8352,3.7424,3.7424,2188.0],["2000-06-12",3.7424,3.7424,3.7424,3.7424,2370.0],["2000-06-13",3.7424,3.8352,3.7424,3.8042,6381.0],["2000-06-14",3.7115,3.7115,3.7115,3.7115,547.0],["2000-06-15",3.7115,3.7115,3.6496,3.6496,7475.0],["2000-06-16",3.6496,3.6496,3.6496,3.6496,2006.0],["2000-06-19",3.6187,3.6187,3.6187,3.6187,3647.0],["2000-06-20",3.6187,3.6187,3.6187,3.6187,0.0],["2000-06-21",3.6496,3.6496,3.6496,3.6496,365.0],["2000-06-22",3.7115,3.7115,3.6496,3.6496,912.0],["2000-06-23",3.6496,3.6496,3.6496,3.6496,729.0],["2000-06-26",3.6496,3.7115,3.6496,3.7115,729.0],["2000-06-27",3.6187,3.6187,3.5568,3.5568,11122.0],["2000-06-28",3.6805,3.6805,3.5259,3.6496,2188.0],["2000-06-29",3.6032,3.6032,3.5877,3.5877,2006.0],["2000-06-30",3.5877,3.6496,3.5877,3.5877,4923.0],["2000-07-03",3.5877,3.5877,3.5877,3.5877,0.0],["2000-07-05",3.5877,3.5877,3.5877,3.5877,0.0],["2000-07-06",3.464,3.464,3.3403,3.3403,4376.0],["2000-07-07",3.4486,3.5259,3.4022,3.4331,9481.0],["2000-07-10",3.4331,3.5259,3.4022,3.4022,3464.0],["2000-07-11",3.3558,3.3558,3.3558,3.3558,912.0],["2000-07-12",3.3712,3.3712,3.3712,3.3712,182.0],["2000-07-13",3.4176,3.464,3.3403,3.464,3282.0],["2000-07-14",3.3712,3.3712,3.3712,3.3712,912.0],["2000-07-17",3.4486,3.5259,3.4099,3.5259,6564.0],["2000-07-18",3.4022,3.464,3.4022,3.4022,2553.0],["2000-07-19",3.4022,3.4022,3.4022,3.4022,0.0],["2000-07-20",3.464,3.464,3.4022,3.464,6928.0],["2000-07-21",3.5259,3.5259,3.3712,3.3712,1094.0],["2000-07-24",3.464,3.464,3.464,3.464,182.0],["2000-07-25",3.4176,3.4176,3.4176,3.4176,182.0],["2000-07-26",3.3712,3.3712,3.3712,3.3712,729.0],["2000-07-27",3.464,3.464,3.3712,3.3712,547.0],["2000-07-28",3.3712,3.5259,3.3712,3.5259,1459.0],["2000-07-31",3.4022,3.5259,3.3712,3.5259,8022.0],["2000-08-01",3.5259,3.5259,3.464,3.464,4376.0],["2000-08-02",3.4022,3.464,3.3712,3.464,6017.0],["2000-08-03",3.4022,3.4022,3.4022,3.4022,2188.0],["2000-08-04",3.464,3.464,3.4022,3.4022,1459.0],["2000-08-07",3.4022,3.464,3.4022,3.464,6017.0],["2000-08-08",3.3897,3.4365,3.3741,3.4365,13857.0],["2000-08-09",3.499,3.499,3.3741,3.4053,2006.0],["2000-08-10",3.3741,3.3741,3.3741,3.3741,6746.0],["2000-08-11",3.3741,3.4834,3.3741,3.4834,729.0],["2000-08-14",3.3741,3.3741,3.3741,3.3741,182.0],["2000-08-15",3.3741,3.4834,3.3116,3.4834,23155.0],["2000-08-16",3.499,3.499,3.3116,3.4678,2370.0],["2000-08-17",3.4678,3.4834,3.4678,3.4834,3282.0],["2000-08-18",3.4209,3.4834,3.4209,3.4834,68737.0],["2000-08-21",3.4834,3.4834,3.4365,3.4365,8022.0],["2000-08-22",3.3741,3.499,3.3741,3.499,64361.0],["2000-08-23",3.3741,3.4365,3.2491,3.3116,44852.0],["2000-08-24",3.2491,3.3116,3.2491,3.3116,4740.0],["2000-08-25",3.2569,3.3741,3.2569,3.3116,6017.0],["2000-08-28",3.2647,3.3116,3.2491,3.3116,3100.0],["2000-08-29",3.3116,3.3116,3.3116,3.3116,0.0],["2000-08-30",3.1866,3.3116,3.1866,3.2803,11487.0],["2000-08-31",3.2803,3.2803,3.2803,3.2803,0.0],["2000-09-01",3.2803,3.2803,3.2803,3.2803,1823.0],["2000-09-05",3.2491,3.3116,3.2491,3.2491,10575.0],["2000-09-06",3.3116,3.3741,3.3116,3.3741,7658.0],["2000-09-07",3.3741,3.4053,3.3741,3.3741,22791.0],["2000-09-08",3.3741,3.3741,3.3741,3.3741,4740.0],["2000-09-11",3.3116,3.3116,3.3116,3.3116,5287.0],["2000-09-12",3.2491,3.2491,3.2491,3.2491,182.0],["2000-09-13",3.3741,3.3741,3.3741,3.3741,547.0],["2000-09-14",3.3116,3.3116,3.2491,3.2491,1094.0],["2000-09-15",3.3741,3.3741,3.3741,3.3741,365.0],["2000-09-18",3.2881,3.3741,3.2491,3.2491,5470.0],["2000-09-19",3.2491,3.2491,3.2491,3.2491,12398.0],["2000-09-20",3.2569,3.2569,3.2335,3.2335,3282.0],["2000-09-21",3.2491,3.2491,3.2178,3.2178,2006.0],["2000-09-22",3.2257,3.2257,3.1866,3.1866,3100.0],["2000-09-25",3.1866,3.1866,3.046,3.0616,6564.0],["2000-09-26",3.2491,3.2491,3.1241,3.1241,547.0],["2000-09-27",3.1241,3.2178,3.1241,3.2178,1823.0],["2000-09-28",3.2178,3.2178,3.1866,3.2178,2188.0],["2000-09-29",3.1866,3.2335,3.0616,3.2335,12034.0],["2000-10-02",3.2335,3.4053,3.2178,3.4053,18597.0],["2000-10-03",3.4209,3.4834,3.4209,3.4834,2370.0],["2000-10-04",3.296,3.4834,3.296,3.4834,7293.0],["2000-10-05",3.4795,3.4834,3.3116,3.3116,2735.0],["2000-10-06",3.3116,3.3741,3.3116,3.3741,365.0],["2000-10-09",3.3741,3.3741,3.3741,3.3741,0.0],["2000-10-10",3.3741,3.3741,3.3741,3.3741,0.0],["2000-10-11",3.2491,3.2803,3.2491,3.2803,14039.0],["2000-10-12",3.3897,3.4014,3.3741,3.3741,2370.0],["2000-10-13",3.2491,3.3741,3.2491,3.2491,10940.0],["2000-10-16",3.2491,3.2491,3.2491,3.2491,2553.0],["2000-10-17",3.2803,3.2803,3.2491,3.2491,4740.0],["2000-10-18",3.2491,3.3741,3.2491,3.3428,3829.0],["2000-10-19",3.3428,3.3428,3.3428,3.3428,0.0],["2000-10-20",3.3428,3.3428,3.3428,3.3428,0.0],["2000-10-23",3.2491,3.2491,3.2491,3.2491,1276.0],["2000-10-24",3.3702,3.3702,3.2491,3.2491,365.0],["2000-10-25",3.3741,3.3741,3.2491,3.2491,16956.0],["2000-10-26",3.2491,3.2491,3.2491,3.2491,0.0],["2000-10-27",3.2491,3.2491,3.2491,3.2491,0.0],["2000-10-30",3.2178,3.2178,3.2178,3.2178,547.0],["2000-10-31",3.2178,3.4365,3.2178,3.3428,6017.0],["2000-11-01",3.3116,3.4365,3.3116,3.3428,2917.0],["2000-11-02",3.3741,3.3741,3.3428,3.3741,3647.0],["2000-11-03",3.4365,3.4365,3.3741,3.3741,2917.0],["2000-11-06",3.4912,3.4912,3.3741,3.3741,7293.0],["2000-11-07",3.3741,3.3741,3.3428,3.3584,912.0],["2000-11-08",3.3938,3.3938,3.2833,3.2833,1459.0],["2000-11-09",3.3464,3.3464,3.2202,3.2202,2006.0],["2000-11-10",3.2833,3.2833,3.2202,3.2202,2370.0],["2000-11-13",3.2833,3.4096,3.2833,3.378,4558.0],["2000-11-14",3.4096,3.4096,3.4096,3.4096,1641.0],["2000-11-15",3.4096,3.4096,3.4096,3.4096,1459.0],["2000-11-16",3.3464,3.3464,3.2359,3.2833,3100.0],["2000-11-17",3.2794,3.2833,3.2202,3.2202,2917.0],["2000-11-20",3.2833,3.4096,3.2833,3.3464,10210.0],["2000-11-21",3.3464,3.5201,3.3464,3.4411,12034.0],["2000-11-22",3.378,3.4569,3.378,3.4096,42847.0],["2000-11-24",3.4096,3.4096,3.4096,3.4096,0.0],["2000-11-27",3.4135,3.4727,3.4135,3.4569,30995.0],["2000-11-28",3.2154,3.5801,3.2154,3.5138,8682.0],["2000-11-29",3.5138,3.5138,3.5138,3.5138,12155.0],["2000-11-30",3.4516,3.6795,3.4516,3.6795,7467.0],["2000-12-01",3.6795,3.6795,3.6795,3.6795,521.0],["2000-12-04",3.5138,3.5138,3.3977,3.3977,7119.0],["2000-12-05",3.3812,3.3812,3.3812,3.3812,1042.0],["2000-12-06",3.3812,3.3812,3.3812,3.3812,0.0],["2000-12-07",3.2859,3.2859,3.1988,3.1988,5904.0],["2000-12-08",3.2486,3.9778,3.2486,3.4475,44279.0],["2000-12-11",3.4475,3.464,3.4475,3.4475,1563.0],["2000-12-12",3.4475,3.6132,3.4475,3.6132,9377.0],["2000-12-13",3.4143,3.4475,3.3812,3.4475,1216.0],["2000-12-14",3.4475,3.4475,3.4475,3.4475,0.0],["2000-12-15",3.3812,3.3812,3.348,3.348,3820.0],["2000-12-18",3.4143,3.4143,3.2154,3.232,14412.0],["2000-12-19",3.3149,3.3149,3.116,3.2154,11460.0],["2000-12-20",3.1823,3.2817,3.116,3.1988,12502.0],["2000-12-21",3.1491,3.2817,3.1491,3.2817,6251.0],["2000-12-22",3.2817,3.2817,3.1491,3.1491,1389.0],["2000-12-26",3.2154,3.2817,3.2154,3.2817,3473.0],["2000-12-27",3.2817,3.2817,3.2154,3.2486,3126.0],["2000-12-28",3.1988,3.3812,3.1988,3.2817,9550.0],["2000-12-29",3.2196,3.3149,3.2154,3.2486,16149.0],["2001-01-02",3.2154,3.2154,3.2154,3.2154,3473.0],["2001-01-03",3.2817,3.2817,3.2154,3.2154,37681.0],["2001-01-04",3.2154,3.3812,3.2154,3.2486,6251.0],["2001-01-05",3.2486,3.2651,3.2486,3.2651,1910.0],["2001-01-08",3.348,3.348,3.2486,3.2486,3473.0],["2001-01-09",3.2486,3.2486,3.2486,3.2486,0.0],["2001-01-10",3.348,3.4143,3.3314,3.4143,2257.0],["2001-01-11",3.3149,3.3812,3.2486,3.3812,5730.0],["2001-01-12",3.2817,3.3812,3.2817,3.3812,868.0],["2001-01-16",3.2527,3.4475,3.2486,3.4475,4515.0],["2001-01-17",3.4433,3.4433,3.348,3.348,19101.0],["2001-01-18",3.3149,3.348,3.2486,3.348,9377.0],["2001-01-19",3.348,3.348,3.2154,3.348,6251.0],["2001-01-22",3.348,3.348,3.348,3.348,174.0],["2001-01-23",3.2486,3.348,3.2486,3.348,4688.0],["2001-01-24",3.1823,3.3149,3.1823,3.3149,17885.0],["2001-01-25",3.2154,3.2817,3.2154,3.2817,6251.0],["2001-01-26",3.2196,3.3149,3.2154,3.3149,17017.0],["2001-01-29",3.3812,3.3812,3.3149,3.3812,6078.0],["2001-01-30",3.3812,3.3812,3.1823,3.3812,8682.0],["2001-01-31",3.1823,3.3149,3.1823,3.3149,3820.0],["2001-02-01",3.2817,3.2817,3.2817,3.2817,347.0],["2001-02-02",3.2154,3.2817,3.2154,3.2817,2952.0],["2001-02-05",3.2154,3.348,3.2154,3.348,1563.0],["2001-02-06",3.3149,3.4475,3.3149,3.4475,347.0],["2001-02-07",3.485,3.619,3.4682,3.5017,6251.0],["2001-02-08",3.5017,3.5017,3.5017,3.5017,0.0],["2001-02-09",3.619,3.619,3.619,3.619,174.0],["2001-02-12",3.552,3.6525,3.552,3.5855,3299.0],["2001-02-13",3.5562,3.619,3.5017,3.5017,7988.0],["2001-02-14",3.619,3.619,3.5017,3.619,3647.0],["2001-02-15",3.485,3.619,3.485,3.619,8161.0],["2001-02-16",3.6148,3.619,3.4682,3.619,14933.0],["2001-02-20",3.6525,3.686,3.552,3.686,50530.0],["2001-02-21",3.7531,3.7866,3.686,3.7196,10419.0],["2001-02-22",3.686,3.686,3.686,3.686,58171.0],["2001-02-23",3.619,3.686,3.619,3.686,4341.0],["2001-02-26",3.619,3.619,3.619,3.619,5036.0],["2001-02-27",3.619,3.619,3.2337,3.2839,19795.0],["2001-02-28",3.2881,3.418,3.2839,3.418,11113.0],["2001-03-01",3.4138,3.485,3.4138,3.485,7293.0],["2001-03-02",3.619,3.619,3.619,3.619,2084.0],["2001-03-05",3.8494,3.8871,3.7531,3.7531,3994.0],["2001-03-06",3.686,3.686,3.686,3.686,1736.0],["2001-03-07",3.6525,3.7531,3.6525,3.7531,1042.0],["2001-03-08",3.6525,3.6525,3.6525,3.6525,3473.0],["2001-03-09",3.619,3.619,3.552,3.552,2952.0],["2001-03-12",3.619,3.619,3.485,3.485,1042.0],["2001-03-13",3.485,3.485,3.485,3.485,0.0],["2001-03-14",3.418,3.6525,3.418,3.485,3647.0],["2001-03-15",3.6484,3.6525,3.552,3.552,4515.0],["2001-03-16",3.619,3.619,3.619,3.619,1216.0],["2001-03-19",3.552,3.552,3.485,3.485,695.0],["2001-03-20",3.5855,3.619,3.5855,3.6023,521.0],["2001-03-21",3.6148,3.619,3.6148,3.619,1563.0],["2001-03-22",3.5855,3.5855,3.5855,3.5855,2605.0],["2001-03-23",3.5855,3.5855,3.5185,3.552,2952.0],["2001-03-26",3.6148,3.619,3.5017,3.5017,27783.0],["2001-03-27",3.6148,3.619,3.6148,3.619,2084.0],["2001-03-28",3.485,3.485,3.485,3.485,174.0],["2001-03-29",3.619,3.619,3.2839,3.552,9724.0],["2001-03-30",3.4515,3.619,3.418,3.619,3473.0],["2001-04-02",3.485,3.552,3.418,3.418,3299.0],["2001-04-03",3.418,3.485,3.2839,3.2839,63727.0],["2001-04-04",3.418,3.418,3.3174,3.3174,2084.0],["2001-04-05",3.397,3.418,3.3845,3.418,7293.0],["2001-04-06",3.3845,3.3845,3.2839,3.2839,4341.0],["2001-04-09",3.367,3.367,3.2839,3.2839,4341.0],["2001-04-10",3.2866,3.351,3.2839,3.351,9203.0],["2001-04-11",3.3134,3.351,3.3134,3.3241,5730.0],["2001-04-12",3.367,3.367,3.2303,3.2303,3994.0],["2001-04-16",3.3617,3.3992,3.2303,3.3778,3820.0],["2001-04-17",3.2518,3.3778,3.2518,3.3778,347.0],["2001-04-18",3.351,3.351,3.351,3.351,868.0],["2001-04-19",3.2973,3.3778,3.2518,3.2518,12676.0],["2001-04-20",3.3349,3.351,3.2518,3.2518,3299.0],["2001-04-23",3.351,3.3778,3.2518,3.2518,13544.0],["2001-04-24",3.351,3.351,3.2839,3.2839,3473.0],["2001-04-25",3.4046,3.4582,3.3107,3.4582,2605.0],["2001-04-26",3.3858,3.5118,3.3858,3.5118,10766.0],["2001-04-27",3.4877,3.5922,3.4877,3.5386,18406.0],["2001-04-30",3.6029,3.7531,3.5922,3.6137,15454.0],["2001-05-01",3.5949,3.6539,3.5922,3.5922,6598.0],["2001-05-02",3.619,3.6726,3.619,3.6726,17538.0],["2001-05-03",3.6539,3.6539,3.6539,3.6539,1736.0],["2001-05-04",3.67,3.8871,3.6458,3.8871,12676.0],["2001-05-07",3.5949,3.7665,3.5949,3.6726,38896.0],["2001-05-08",3.6456,3.6889,3.5616,3.5616,52788.0],["2001-05-09",3.6022,3.7376,3.5616,3.7376,39764.0],["2001-05-10",3.7647,3.8866,3.7647,3.8595,13197.0],["2001-05-11",3.8595,3.9949,3.7918,3.8595,18754.0],["2001-05-14",3.8595,3.995,3.7918,3.995,20664.0],["2001-05-15",3.9624,4.3064,3.9624,4.2658,44106.0],["2001-05-16",4.2523,4.2523,3.9137,4.022,32471.0],["2001-05-17",4.022,4.0897,3.9543,4.0897,11287.0],["2001-05-18",4.0952,4.1304,4.0897,4.1168,12329.0],["2001-05-21",4.171,4.2658,4.1547,4.1547,79702.0],["2001-05-22",4.171,4.1981,4.1547,4.1981,3299.0],["2001-05-23",4.1981,4.2116,4.1547,4.1981,24657.0],["2001-05-24",4.1981,4.2116,4.0762,4.0762,17712.0],["2001-05-25",4.1466,4.1845,4.0383,4.0383,44453.0],["2001-05-29",4.041,4.1575,4.041,4.1575,2952.0],["2001-05-30",4.171,4.171,4.0627,4.0627,5904.0],["2001-05-31",4.0627,4.1575,4.0627,4.1439,27957.0],["2001-06-01",4.1439,4.1439,4.0762,4.1033,32124.0],["2001-06-04",4.1195,4.1385,3.7918,3.9272,31256.0],["2001-06-05",3.9435,3.9435,3.8297,3.8324,32992.0],["2001-06-06",3.8324,3.9272,3.8081,3.9272,10245.0],["2001-06-07",3.9272,4.1087,3.9272,4.1087,18406.0],["2001-06-08",4.1412,4.1412,3.976,3.9868,8335.0],["2001-06-11",4.0356,4.0356,3.9597,3.9841,34208.0],["2001-06-12",4.0058,4.022,3.9543,3.9814,51919.0],["2001-06-13",3.9841,4.066,3.9841,4.066,6946.0],["2001-06-14",4.0251,4.2297,3.9841,4.1615,3820.0],["2001-06-15",4.126,4.1615,4.0387,4.1479,23442.0],["2001-06-18",4.1479,4.1479,4.066,4.1342,4341.0],["2001-06-19",4.1342,4.1615,4.0933,4.1615,11634.0],["2001-06-20",4.2024,4.2161,3.9841,4.096,16496.0],["2001-06-21",4.0414,4.2161,3.9978,4.2161,9203.0],["2001-06-22",4.2161,4.3662,4.0387,4.3662,25005.0],["2001-06-25",4.3252,4.4071,4.298,4.3935,38202.0],["2001-06-26",4.3935,4.4344,4.137,4.257,29519.0],["2001-06-27",4.328,4.3662,3.9896,4.3662,25526.0],["2001-06-28",4.1752,4.3662,3.8777,3.8832,25352.0],["2001-06-29",3.875,4.3989,3.875,4.3225,127802.0],["2001-07-02",4.227,4.5299,4.0824,4.3907,63727.0],["2001-07-03",4.3662,4.4208,4.2598,4.4017,9724.0],["2001-07-05",4.4317,4.448,4.2707,4.2707,8682.0],["2001-07-06",4.257,4.4071,3.9841,4.2297,14933.0],["2001-07-09",4.0251,4.2024,4.0251,4.1342,9550.0],["2001-07-10",4.1342,4.1342,4.0824,4.1069,13544.0],["2001-07-11",4.0824,4.1888,4.0824,4.1888,33166.0],["2001-07-12",4.2161,4.2297,4.2134,4.2297,5209.0],["2001-07-13",4.1915,4.298,4.1915,4.298,6598.0],["2001-07-16",4.2297,4.5081,4.2297,4.3662,24484.0],["2001-07-17",4.3662,4.5163,4.3116,4.5163,19448.0],["2001-07-18",4.4617,4.5981,4.448,4.5708,10940.0],["2001-07-19",4.5981,4.6936,4.5572,4.65,35597.0],["2001-07-20",4.6118,4.68,4.5845,4.6009,9898.0],["2001-07-23",4.6036,4.6936,4.5981,4.5981,3473.0],["2001-07-24",4.5299,4.5299,4.4344,4.4399,2605.0],["2001-07-25",4.5436,4.5572,4.3662,4.448,8161.0],["2001-07-26",4.448,4.5981,4.4235,4.5981,5209.0],["2001-07-27",4.5708,4.5708,4.4617,4.5708,3473.0],["2001-07-30",4.3662,4.6254,4.3662,4.6254,4515.0],["2001-07-31",4.6254,4.8355,4.5053,4.5053,23616.0],["2001-08-01",4.7755,4.8028,4.6391,4.6391,12329.0],["2001-08-02",4.7946,4.8574,4.7482,4.8574,16496.0],["2001-08-03",4.6254,4.9802,4.5572,4.7455,19448.0],["2001-08-06",4.5845,4.8028,4.5517,4.6227,13197.0],["2001-08-07",4.6172,4.7073,4.5026,4.5599,13371.0],["2001-08-08",4.6783,4.7471,4.5819,4.5847,5036.0],["2001-08-09",4.5819,4.5819,4.5819,4.5819,1910.0],["2001-08-10",4.7883,4.7938,4.648,4.7938,5557.0],["2001-08-13",4.692,4.8186,4.692,4.8186,6425.0],["2001-08-14",4.6948,5.0222,4.6948,5.0222,19274.0],["2001-08-15",5.0222,5.091,4.8406,4.8406,24831.0],["2001-08-16",4.9535,5.0222,4.8241,5.0222,2605.0],["2001-08-17",5.0195,5.0498,4.7773,4.7773,5036.0],["2001-08-20",4.9535,5.0222,4.9369,5.0222,18406.0],["2001-08-21",4.9535,5.036,4.9535,4.9535,6946.0],["2001-08-22",4.9947,5.2286,4.9535,5.2286,18754.0],["2001-08-23",5.091,5.1598,5.091,5.0966,28130.0],["2001-08-24",5.2204,5.2479,5.058,5.2286,15454.0],["2001-08-27",5.2286,5.2809,5.0635,5.2286,9029.0],["2001-08-28",5.1186,5.2286,5.1186,5.1323,6425.0],["2001-08-29",5.1186,5.2286,5.1186,5.1323,17712.0],["2001-08-30",5.2286,5.2286,5.1433,5.1598,32819.0],["2001-08-31",5.1598,5.2286,5.1598,5.2011,40980.0],["2001-09-04",5.1598,5.2286,5.1543,5.2286,6772.0],["2001-09-05",5.1874,5.2286,5.1323,5.2149,5383.0],["2001-09-06",5.1736,5.2562,5.1186,5.1186,33687.0],["2001-09-07",5.1461,5.2286,5.1461,5.2011,21358.0],["2001-09-10",5.2286,5.2286,5.0635,5.2011,11634.0],["2001-09-17",5.0222,5.1103,4.6095,4.6095,41501.0],["2001-09-18",4.5819,4.8159,4.5819,4.7471,22921.0],["2001-09-19",4.6783,4.6783,4.1361,4.3343,26394.0],["2001-09-20",4.3535,4.4719,4.1967,4.1967,10245.0],["2001-09-21",4.3095,4.4443,4.1471,4.1471,22400.0],["2001-09-24",4.3205,4.3976,4.2655,4.3976,7988.0],["2001-09-25",4.4031,4.4746,4.2737,4.3453,9203.0],["2001-09-26",4.2655,4.4719,4.2655,4.271,7293.0],["2001-09-27",4.3343,4.4581,4.3343,4.4498,5904.0],["2001-09-28",4.4581,4.6095,4.4581,4.5269,21879.0],["2001-10-01",4.6783,4.6783,4.5544,4.5627,10419.0],["2001-10-02",4.5407,4.5407,4.4719,4.5379,3820.0],["2001-10-03",4.5407,4.6783,4.5131,4.5186,4862.0],["2001-10-04",4.6507,4.6645,4.5407,4.6232,4167.0],["2001-10-05",4.6232,4.6232,4.5104,4.6095,3126.0],["2001-10-08",4.4581,4.4581,4.4031,4.4031,5730.0],["2001-10-09",4.3068,4.4581,4.249,4.249,1216.0],["2001-10-10",4.293,4.3893,4.2517,4.3893,22226.0],["2001-10-11",4.5186,4.5186,4.2792,4.5049,3473.0],["2001-10-12",4.2737,4.5874,4.2737,4.5049,6425.0],["2001-10-15",4.5049,4.6095,4.5049,4.5269,7814.0],["2001-10-16",4.6232,4.8159,4.5819,4.8159,5904.0],["2001-10-17",4.7333,4.7333,4.5407,4.5407,6425.0],["2001-10-18",4.5131,4.5214,4.4581,4.4664,4688.0],["2001-10-19",4.6012,4.6783,4.6012,4.6783,868.0],["2001-10-22",4.6783,4.7471,4.5131,4.7168,8682.0],["2001-10-23",4.7195,4.7471,4.5297,4.6783,7814.0],["2001-10-24",4.6783,4.6783,4.4939,4.4939,2605.0],["2001-10-25",4.6783,4.8159,4.6315,4.8159,10592.0],["2001-10-26",4.8159,4.981,4.8021,4.9122,20664.0],["2001-10-29",4.8434,4.8434,4.7085,4.7085,4688.0],["2001-10-30",4.8709,4.8709,4.7058,4.7058,2778.0],["2001-10-31",4.6783,4.7058,4.6783,4.6783,2952.0],["2001-11-01",4.692,4.7058,4.692,4.7058,2605.0],["2001-11-02",4.8847,4.9535,4.8214,4.8214,4341.0],["2001-11-05",4.8159,4.9535,4.6783,4.9535,3299.0],["2001-11-06",4.8186,5.2011,4.8186,5.2011,12850.0],["2001-11-07",4.9904,4.9904,4.8407,4.8795,11634.0],["2001-11-08",4.8795,4.8795,4.7132,4.7132,14065.0],["2001-11-09",4.7825,4.813,4.6023,4.6023,6425.0],["2001-11-12",4.7825,4.7825,4.594,4.7132,1736.0],["2001-11-13",4.6466,4.7825,4.6466,4.7132,13718.0],["2001-11-14",4.7104,4.7132,4.6439,4.7132,13197.0],["2001-11-15",4.7132,4.8518,4.4914,4.7132,26915.0],["2001-11-16",4.6439,4.7049,4.4831,4.4941,11460.0],["2001-11-19",4.6411,4.6411,4.4803,4.4997,1736.0],["2001-11-20",4.5801,4.8379,4.5773,4.7298,52093.0],["2001-11-21",4.8213,4.8518,4.727,4.8241,3473.0],["2001-11-23",4.8241,4.8518,4.8241,4.8518,1042.0],["2001-11-26",4.7686,4.9904,4.7686,4.9904,16670.0],["2001-11-27",4.9904,5.1152,4.9904,5.0597,7119.0],["2001-11-28",5.2341,5.3127,5.0565,5.0565,9261.0],["2001-11-29",5.1002,5.3273,5.1002,5.2836,9261.0],["2001-11-30",5.2399,5.3855,5.0245,5.1672,33075.0],["2001-12-03",5.1468,5.205,5.1468,5.205,5788.0],["2001-12-04",5.1526,5.1672,5.0944,5.1672,9426.0],["2001-12-05",5.1672,5.2632,5.1351,5.1351,5788.0],["2001-12-06",5.0944,5.1526,5.0216,5.1526,4961.0],["2001-12-07",5.1526,5.2399,5.1526,5.2399,3638.0],["2001-12-10",5.2399,5.2399,5.2399,5.2399,0.0],["2001-12-11",5.2399,5.2399,5.2399,5.2399,827.0],["2001-12-12",5.1526,5.1526,5.0944,5.0944,992.0],["2001-12-13",5.0944,5.1177,4.9488,5.0653,6946.0],["2001-12-14",5.0653,5.1264,5.0216,5.1264,3804.0],["2001-12-17",5.2254,5.3855,5.2196,5.3855,26295.0],["2001-12-18",5.3476,5.3855,5.269,5.3855,15876.0],["2001-12-19",5.2399,5.3564,5.1672,5.2458,8103.0],["2001-12-20",5.269,5.269,4.9488,4.9488,12403.0],["2001-12-21",5.0944,5.2254,4.9779,5.2254,64166.0],["2001-12-24",5.1672,5.3855,5.0216,5.3127,7442.0],["2001-12-26",5.3855,5.3855,5.1846,5.2399,13726.0],["2001-12-27",5.2399,5.2399,4.9197,5.1672,29271.0],["2001-12-28",4.9488,5.1526,4.8295,4.8295,4796.0],["2001-12-31",4.9488,4.9488,4.7014,4.7159,46305.0],["2002-01-02",4.7014,4.7742,4.6723,4.7742,19018.0],["2002-01-03",4.7887,4.8615,4.7159,4.8469,14222.0],["2002-01-04",4.8761,4.9255,4.7596,4.8091,15380.0],["2002-01-07",4.911,4.911,4.6577,4.6577,19184.0],["2002-01-08",4.7014,4.9343,4.7014,4.7742,15876.0],["2002-01-09",4.8324,4.9197,4.7247,4.812,9426.0],["2002-01-10",4.7159,4.7218,4.7159,4.7218,2150.0],["2002-01-11",4.7887,4.8033,4.7451,4.7451,2811.0],["2002-01-14",4.8033,4.8033,4.7159,4.7159,4465.0],["2002-01-15",4.7451,4.8295,4.7014,4.8295,10915.0],["2002-01-16",4.7159,4.8382,4.6373,4.6723,21995.0],["2002-01-17",4.7305,4.7742,4.7159,4.7625,6946.0],["2002-01-18",4.7159,4.7305,4.7159,4.7159,13395.0],["2002-01-22",4.8033,4.8033,4.7014,4.7014,7938.0],["2002-01-23",4.7014,4.7742,4.7014,4.7014,13726.0],["2002-01-24",4.7159,4.7713,4.7159,4.7713,7111.0],["2002-01-25",4.7742,4.7742,4.7159,4.7159,4465.0],["2002-01-28",4.7159,4.8237,4.7159,4.8237,17861.0],["2002-01-29",4.7596,4.7596,4.7014,4.7014,5788.0],["2002-01-30",4.7742,4.7742,4.6141,4.7451,19514.0],["2002-01-31",4.7159,4.78,4.7014,4.7596,22160.0],["2002-02-01",4.7742,4.7742,4.7014,4.7014,6946.0],["2002-02-04",4.7159,4.7451,4.6577,4.6577,12734.0],["2002-02-05",4.7305,4.7334,4.6286,4.6286,35556.0],["2002-02-06",4.6697,4.7432,4.6198,4.6991,66812.0],["2002-02-07",4.7138,4.7285,4.6991,4.6991,8269.0],["2002-02-08",4.702,4.7578,4.6991,4.7432,10749.0],["2002-02-11",4.6991,4.7432,4.6844,4.7285,29768.0],["2002-02-12",4.7138,4.7138,4.6844,4.7138,149664.0],["2002-02-13",4.6991,4.7285,4.6991,4.7108,155949.0],["2002-02-14",4.702,4.7432,4.6991,4.7138,25302.0],["2002-02-15",4.7255,4.7725,4.6991,4.7285,56724.0],["2002-02-19",4.7725,4.7725,4.7285,4.7285,19184.0],["2002-02-20",4.7578,4.8078,4.7285,4.8078,49282.0],["2002-02-21",4.7432,4.7872,4.6844,4.6844,11742.0],["2002-02-22",4.7402,4.7872,4.7285,4.7872,12734.0],["2002-02-25",4.7373,4.7872,4.6991,4.6991,11080.0],["2002-02-26",4.6991,4.7725,4.6991,4.702,2315.0],["2002-02-27",4.7285,4.7725,4.7285,4.7285,2150.0],["2002-02-28",4.7725,4.7725,4.7138,4.7138,6284.0],["2002-03-01",4.7138,4.7725,4.7138,4.7578,21664.0],["2002-03-04",4.7578,4.7931,4.6404,4.6404,11907.0],["2002-03-05",4.7578,4.7872,4.7314,4.7872,8269.0],["2002-03-06",4.7285,4.7872,4.6991,4.7872,14553.0],["2002-03-07",4.7285,4.7285,4.7285,4.7285,1323.0],["2002-03-08",4.7285,4.7285,4.7285,4.7285,2150.0],["2002-03-11",4.7725,4.8313,4.7608,4.8313,21333.0],["2002-03-12",4.8313,4.8313,4.7578,4.7578,1158.0],["2002-03-13",4.8166,4.8254,4.7578,4.7872,3969.0],["2002-03-14",4.8166,4.8459,4.7578,4.8459,4300.0],["2002-03-15",4.7285,4.8313,4.7285,4.7725,31421.0],["2002-03-18",4.7725,4.8459,4.7578,4.8459,6615.0],["2002-03-19",4.7461,4.9017,4.7461,4.8988,6615.0],["2002-03-20",4.9106,4.9194,4.9106,4.9194,1323.0],["2002-03-21",4.8988,4.9928,4.8841,4.9928,3473.0],["2002-03-22",4.9928,4.9987,4.8694,4.9282,7277.0],["2002-03-25",4.9194,4.9223,4.9194,4.9223,1654.0],["2002-03-26",4.9928,5.0662,4.937,5.0662,10088.0],["2002-03-27",5.0868,5.0868,4.9928,5.0662,5127.0],["2002-03-28",4.8959,4.9928,4.8959,4.9194,5788.0],["2002-04-01",4.9047,4.9928,4.8841,4.9928,4796.0],["2002-04-02",4.8459,5.0134,4.6991,4.6991,5954.0],["2002-04-03",4.9487,4.9487,4.8489,4.9487,5292.0],["2002-04-04",4.9634,4.9928,4.9634,4.9899,4631.0],["2002-04-05",4.9899,4.9928,4.8871,4.8871,5788.0],["2002-04-08",4.7725,4.9928,4.7725,4.9928,2811.0],["2002-04-09",4.8548,4.9928,4.8459,4.8459,7111.0],["2002-04-10",4.9899,4.9928,4.9047,4.9899,22326.0],["2002-04-11",4.9928,4.9928,4.8371,4.8459,9592.0],["2002-04-12",4.9928,5.0515,4.9781,5.0515,20176.0],["2002-04-15",4.8753,4.9957,4.8753,4.9928,33240.0],["2002-04-16",4.9928,5.2307,4.9605,5.2307,14388.0],["2002-04-17",5.078,5.2336,5.0192,5.0192,3969.0],["2002-04-18",5.1984,5.1984,4.8489,4.9194,5623.0],["2002-04-19",5.075,5.1015,4.9928,5.0192,10088.0],["2002-04-22",4.9928,5.0104,4.9194,4.981,10915.0],["2002-04-23",4.9634,4.9634,4.9341,4.9634,1985.0],["2002-04-24",4.9928,5.0662,4.9928,5.0104,6615.0],["2002-04-25",4.9928,5.0574,4.9928,5.0545,5788.0],["2002-04-26",4.9341,5.0926,4.9341,4.9517,8434.0],["2002-04-29",5.1015,5.1984,4.9429,5.1984,8434.0],["2002-04-30",4.9664,5.169,4.9664,5.1103,37540.0],["2002-05-01",5.1485,5.1485,5.0515,5.125,5292.0],["2002-05-02",5.1073,5.2571,5.0956,5.2483,38036.0],["2002-05-03",5.2483,5.2865,5.1103,5.1338,9757.0],["2002-05-06",5.1719,5.2835,5.1338,5.1661,3308.0],["2002-05-07",5.0662,5.1396,5.0662,5.1396,7773.0],["2002-05-08",5.2077,5.2077,5.1041,5.2048,69788.0],["2002-05-09",5.2048,5.2048,5.0331,5.0567,24641.0],["2002-05-10",5.0627,5.0627,4.8258,4.8258,30760.0],["2002-05-13",4.8702,5.1367,4.8702,5.0923,11411.0],["2002-05-14",5.0893,5.1604,4.962,5.0508,18191.0],["2002-05-15",5.1663,5.1663,5.0656,5.1219,8103.0],["2002-05-16",5.1219,5.2048,5.0627,5.0627,3638.0],["2002-05-17",5.2403,5.2403,5.1041,5.184,9261.0],["2002-05-20",5.2255,5.2906,5.116,5.19,30594.0],["2002-05-21",5.1811,5.3202,5.1811,5.2107,12072.0],["2002-05-22",5.2551,5.2995,5.2107,5.2788,9261.0],["2002-05-23",5.2788,5.2995,5.2285,5.2995,24145.0],["2002-05-24",5.2107,5.3114,5.2107,5.2403,28941.0],["2002-05-28",5.2403,5.2847,5.1515,5.261,11742.0],["2002-05-29",5.1219,5.1219,4.8258,4.885,87649.0],["2002-05-30",4.9265,4.9502,4.8406,4.9442,23979.0],["2002-05-31",4.9442,4.959,4.8554,4.8613,17364.0],["2002-06-03",4.8613,4.8821,4.8554,4.8821,23649.0],["2002-06-04",4.885,4.9472,4.8554,4.9472,53912.0],["2002-06-05",5.0331,5.0331,4.8584,4.9383,6284.0],["2002-06-06",4.8554,4.9117,4.8554,4.8554,11742.0],["2002-06-07",4.8554,5.0893,4.8554,4.8554,17364.0],["2002-06-10",5.0627,5.0627,4.8643,4.8702,7607.0],["2002-06-11",4.8732,5.0035,4.8702,4.9709,7938.0],["2002-06-12",4.8702,5.0301,4.8702,4.9798,19184.0],["2002-06-13",4.959,4.9679,4.8791,4.885,17695.0],["2002-06-14",4.885,4.9265,4.8702,4.9146,15711.0],["2002-06-17",4.9442,4.9886,4.8732,4.9886,18357.0],["2002-06-18",4.9857,4.9886,4.8465,4.8998,12734.0],["2002-06-19",4.888,4.965,4.8732,4.8821,43990.0],["2002-06-20",5.0005,5.0153,4.8702,4.9413,15545.0],["2002-06-21",5.0331,5.0331,4.8702,4.9679,41013.0],["2002-06-24",4.9679,5.1248,4.959,5.1189,21830.0],["2002-06-25",5.1071,5.3143,5.0331,5.3143,21168.0],["2002-06-26",5.0627,5.3143,4.8998,4.9738,48124.0],["2002-06-27",5.1367,5.3143,4.9472,5.3143,19680.0],["2002-06-28",5.3114,5.4801,5.2521,5.4772,152807.0],["2002-07-01",5.3291,5.4772,5.1396,5.4772,37706.0],["2002-07-02",5.0331,5.4742,4.9946,5.4061,12899.0],["2002-07-03",4.888,5.4475,4.885,5.4357,20672.0],["2002-07-05",5.4772,5.4772,5.4772,5.4772,827.0],["2002-07-08",5.3202,5.5512,5.0627,5.0656,20010.0],["2002-07-09",5.11,5.415,5.11,5.3972,8434.0],["2002-07-10",5.1071,5.489,5.1071,5.4505,5788.0],["2002-07-11",5.2521,5.5068,5.0479,5.5068,35886.0],["2002-07-12",5.4623,5.5068,4.8998,4.8998,13065.0],["2002-07-15",5.1781,5.1781,4.9028,5.0893,4796.0],["2002-07-16",5.1811,5.1811,4.9738,5.0775,1323.0],["2002-07-17",5.1811,5.187,5.0775,5.187,5127.0],["2002-07-18",5.1811,5.1811,4.885,4.959,29933.0],["2002-07-19",4.9975,5.1041,4.885,4.885,8434.0],["2002-07-22",4.9886,5.1811,4.9886,5.1811,16868.0],["2002-07-23",5.0034,5.0656,4.885,4.885,7277.0],["2002-07-24",4.885,5.1485,4.7962,5.1485,12569.0],["2002-07-25",5.0567,5.0627,4.959,4.965,7607.0],["2002-07-26",5.0094,5.0775,4.737,5.0331,15876.0],["2002-07-29",5.0479,5.1367,4.8347,5.0686,8600.0],["2002-07-30",5.1071,5.3262,4.9738,5.3262,5127.0],["2002-07-31",4.9679,5.0271,4.8495,4.9442,10749.0],["2002-08-01",5.0331,5.1041,4.9028,5.1041,1654.0],["2002-08-02",4.9028,5.1071,4.7932,4.7932,10584.0],["2002-08-05",4.7666,5.1722,4.7666,5.0242,6615.0],["2002-08-06",4.8436,5.2403,4.8436,5.2403,7442.0],["2002-08-07",5.3388,5.3388,5.0732,5.2224,36052.0],["2002-08-08",5.2164,5.2164,5.2045,5.2075,5127.0],["2002-08-09",5.2194,5.2194,4.9986,4.9986,10915.0],["2002-08-12",4.924,4.924,4.8344,4.8643,32083.0],["2002-08-13",4.9091,4.927,4.8494,4.8494,7938.0],["2002-08-14",4.8673,5.0553,4.7897,4.9687,9261.0],["2002-08-15",4.9658,5.0433,4.8494,4.9389,15049.0],["2002-08-16",4.9837,5.0433,4.9389,5.0284,2481.0],["2002-08-19",5.0433,5.2224,4.9687,5.2224,12734.0],["2002-08-20",5.2224,5.3418,5.1806,5.1866,19018.0],["2002-08-21",5.3209,5.3209,5.2313,5.2821,5292.0],["2002-08-22",5.2224,5.3388,5.2224,5.3388,6450.0],["2002-08-23",5.2224,5.3716,5.2224,5.3149,16207.0],["2002-08-26",5.3119,5.5865,5.3119,5.5178,18026.0],["2002-08-27",5.5208,5.5208,5.3119,5.3656,15711.0],["2002-08-28",5.3268,5.3985,5.2821,5.2821,14388.0],["2002-08-29",5.2314,5.4015,5.2314,5.4015,14553.0],["2002-08-30",5.3537,5.4283,5.2343,5.2672,11411.0],["2002-09-03",5.2224,5.2224,5.0672,5.0672,21499.0],["2002-09-04",5.2075,5.2075,4.8941,5.0583,19184.0],["2002-09-05",5.0583,5.0583,4.9538,4.9568,19845.0],["2002-09-06",5.1209,5.2761,5.0583,5.115,18357.0],["2002-09-09",5.0284,5.1478,5.0284,5.0881,8930.0],["2002-09-10",5.0911,5.115,5.0583,5.115,19349.0],["2002-09-11",5.1179,5.294,5.0642,5.0732,34233.0],["2002-09-12",5.1329,5.2075,5.0672,5.0791,8103.0],["2002-09-13",5.0702,5.3985,5.0702,5.3985,12403.0],["2002-09-16",5.2075,5.4014,5.2075,5.2224,10915.0],["2002-09-17",5.2224,5.306,5.2224,5.294,3804.0],["2002-09-18",5.2224,5.3358,5.2105,5.2105,3473.0],["2002-09-19",5.1179,5.3268,5.1179,5.1179,4300.0],["2002-09-20",5.297,5.4283,5.1329,5.1329,48620.0],["2002-09-23",5.1329,5.1359,5.0732,5.0732,25633.0],["2002-09-24",5.0642,5.3447,4.9837,5.1627,59866.0],["2002-09-25",5.1329,5.3507,5.115,5.3477,14884.0],["2002-09-26",5.3716,5.3716,5.2224,5.3686,13395.0],["2002-09-27",5.2522,5.3358,5.1955,5.2015,8930.0],["2002-09-30",5.0732,5.2761,5.0732,5.0732,4134.0],["2002-10-01",5.0732,5.3119,5.0284,5.0463,20010.0],["2002-10-02",5.0284,5.1418,4.9837,4.9896,12072.0],["2002-10-03",5.1299,5.1329,4.9896,5.1269,2150.0],["2002-10-04",4.9449,5.0553,4.924,4.9299,7938.0],["2002-10-07",4.924,4.9359,4.7748,4.8016,9592.0],["2002-10-08",4.8643,4.8673,4.6733,4.8434,12072.0],["2002-10-09",4.8315,4.8315,4.6554,4.6554,27948.0],["2002-10-10",4.7061,4.7061,4.4793,4.6823,11576.0],["2002-10-11",4.6255,4.7539,4.6255,4.6554,8269.0],["2002-10-14",4.6255,4.6793,4.6255,4.6554,6284.0],["2002-10-15",4.736,4.8076,4.7151,4.8046,16538.0],["2002-10-16",4.8046,4.8046,4.7151,4.7181,5292.0],["2002-10-17",4.8016,4.8344,4.7897,4.8344,3804.0],["2002-10-18",4.8344,4.8344,4.7449,4.7449,7938.0],["2002-10-21",4.7748,4.7986,4.7449,4.7748,7773.0],["2002-10-22",4.7449,4.7688,4.7449,4.7479,3142.0],["2002-10-23",4.7449,4.8016,4.7449,4.7748,5457.0],["2002-10-24",4.7449,4.7598,4.7151,4.7598,5623.0],["2002-10-25",4.7449,4.8344,4.7449,4.8165,4134.0],["2002-10-28",4.8165,5.0284,4.8016,4.8404,77726.0],["2002-10-29",4.7957,4.9538,4.7449,4.9538,19680.0],["2002-10-30",4.9389,4.9538,4.73,4.9001,13065.0],["2002-10-31",4.8374,4.8762,4.8195,4.8225,7607.0],["2002-11-01",4.8225,5.0433,4.8225,5.0433,9923.0],["2002-11-04",5.0433,5.106,5.0433,5.103,8269.0],["2002-11-05",4.9508,5.103,4.921,5.103,5954.0],["2002-11-06",5.1331,5.2354,4.9496,5.2354,34563.0],["2002-11-07",5.1241,5.1482,4.9646,4.9767,13892.0],["2002-11-08",4.9736,5.2354,4.9706,4.9767,38202.0],["2002-11-11",4.9736,5.1301,4.8202,4.8202,27783.0],["2002-11-12",4.9646,5.088,4.9646,5.088,9426.0],["2002-11-13",5.0098,5.2655,5.0098,5.0459,23153.0],["2002-11-14",5.1301,5.2655,4.9135,5.1662,11411.0],["2002-11-15",5.1963,5.2715,5.0699,5.1752,4134.0],["2002-11-18",5.1512,5.2414,5.1301,5.1331,5127.0],["2002-11-19",5.1782,5.2384,5.1151,5.1211,4631.0],["2002-11-20",5.2354,5.3558,5.2204,5.3528,21168.0],["2002-11-21",5.3498,5.3558,5.2956,5.3167,4631.0],["2002-11-22",5.2505,5.3528,5.2505,5.3106,3142.0],["2002-11-25",5.3558,5.4159,5.3227,5.4159,9923.0],["2002-11-26",5.077,5.5888,5.0549,5.5067,38903.0],["2002-11-27",5.3803,5.6867,5.3803,5.6867,9293.0],["2002-11-29",5.6836,5.6836,5.4182,5.5825,13703.0],["2002-12-02",5.5825,5.6204,5.374,5.513,7560.0],["2002-12-03",5.4877,5.6046,5.3771,5.4119,1575.0],["2002-12-04",5.4119,5.6046,5.137,5.137,15120.0],["2002-12-05",5.2192,5.2855,5.137,5.137,5355.0],["2002-12-06",5.137,5.137,5.1339,5.1339,2678.0],["2002-12-09",5.1339,5.2666,5.0549,5.0549,18113.0],["2002-12-10",5.0612,5.1686,5.0264,5.0802,7088.0],["2002-12-11",5.0612,5.2539,4.9822,5.2539,8978.0],["2002-12-12",5.2508,5.2918,5.1655,5.2887,4253.0],["2002-12-13",5.2128,5.2444,5.137,5.137,2363.0],["2002-12-16",5.1813,5.2918,5.1813,5.2918,5828.0],["2002-12-17",5.2602,5.2729,5.2508,5.2508,2048.0],["2002-12-18",5.235,5.2381,5.0833,5.0833,1103.0],["2002-12-19",5.2918,5.2918,5.1339,5.2918,3780.0],["2002-12-20",5.3708,5.3708,4.9222,5.3361,33233.0],["2002-12-23",5.3045,5.3708,5.276,5.3708,8033.0],["2002-12-24",5.2887,5.3708,5.2887,5.3708,2520.0],["2002-12-26",5.3677,5.3677,5.2192,5.2855,1103.0],["2002-12-27",5.0612,5.1402,4.9506,5.1307,12443.0],["2002-12-30",5.0549,5.0865,5.0391,5.0549,7875.0],["2002-12-31",5.077,5.1623,4.9096,4.9127,22050.0],["2003-01-02",4.8495,5.1244,4.8495,4.9949,14490.0],["2003-01-03",4.8969,5.0233,4.8495,4.9254,10080.0],["2003-01-06",4.998,5.1339,4.9127,5.0549,10080.0],["2003-01-07",5.0138,5.0138,4.8495,4.9443,7403.0],["2003-01-08",4.9759,4.9759,4.8495,4.9127,10080.0],["2003-01-09",4.9159,5.0517,4.9159,5.0517,9293.0],["2003-01-10",4.9601,5.0359,4.9601,4.998,2678.0],["2003-01-13",4.9759,5.0486,4.9127,4.9127,13073.0],["2003-01-14",4.9949,5.0517,4.9949,5.0517,473.0],["2003-01-15",4.9127,5.0233,4.9127,4.9633,36068.0],["2003-01-16",5.017,5.017,4.9127,4.9127,4883.0],["2003-01-17",4.9127,5.0486,4.9127,4.9127,5513.0],["2003-01-21",4.9475,4.9885,4.9443,4.9854,4253.0],["2003-01-22",4.9822,4.9822,4.9159,4.9759,2048.0],["2003-01-23",4.8969,4.9854,4.8969,4.9317,15120.0],["2003-01-24",4.9285,5.0549,4.8685,4.9285,21105.0],["2003-01-27",4.9917,4.9917,4.9285,4.9569,27090.0],["2003-01-28",4.9822,5.0012,4.9001,4.998,9293.0],["2003-01-29",4.9032,4.9159,4.8337,4.9127,9765.0],["2003-01-30",5.2255,5.9711,5.2129,5.9711,129308.0],["2003-01-31",5.6867,6.0343,5.6867,5.9711,83003.0],["2003-02-03",6.0343,6.0343,5.9679,5.9742,13860.0],["2003-02-04",5.9711,5.9995,5.9711,5.9869,20633.0],["2003-02-05",5.9806,6.0185,5.9774,5.9774,19215.0],["2003-02-06",5.8883,5.9997,5.8883,5.9615,9293.0],["2003-02-07",5.9519,6.1079,5.9519,5.9519,53550.0],["2003-02-10",5.9519,6.0633,5.9519,6.0029,31028.0],["2003-02-11",6.0029,6.0251,5.9997,6.0156,25515.0],["2003-02-12",6.092,6.092,5.9997,6.0315,20160.0],["2003-02-13",6.0283,6.0315,5.9997,6.0029,17483.0],["2003-02-14",6.057,6.0633,6.0092,6.0315,4095.0],["2003-02-18",6.0474,6.0793,5.9997,6.0793,9135.0],["2003-02-19",6.0188,6.0474,6.0188,6.0347,3150.0],["2003-02-20",6.0761,6.1079,6.022,6.1079,53708.0],["2003-02-21",6.0824,6.1111,6.0729,6.1111,31973.0],["2003-02-24",6.0506,6.0761,6.0506,6.0729,7245.0],["2003-02-25",6.0952,6.1716,6.0633,6.1716,25515.0],["2003-02-26",6.127,6.1906,6.127,6.1906,14018.0],["2003-02-27",6.1429,6.2734,6.1429,6.2193,35595.0],["2003-02-28",6.2098,6.2543,6.2002,6.2511,42998.0],["2003-03-03",6.2511,6.2543,6.2034,6.2384,35595.0],["2003-03-04",6.2511,6.283,6.2097,6.2607,22680.0],["2003-03-05",6.318,6.318,6.232,6.267,43628.0],["2003-03-06",6.2384,6.2639,6.2384,6.2607,12758.0],["2003-03-07",6.2479,6.318,6.2479,6.2639,24255.0],["2003-03-10",6.2607,6.283,6.2479,6.2798,34965.0],["2003-03-11",6.283,6.283,6.2225,6.2384,35595.0],["2003-03-12",6.2066,6.2511,6.1429,6.2511,38745.0],["2003-03-13",6.2543,6.2861,6.1907,6.267,13388.0],["2003-03-14",6.2384,6.318,6.2384,6.2575,6773.0],["2003-03-17",6.2066,6.3021,6.127,6.2575,27405.0],["2003-03-18",6.2543,6.2543,6.127,6.2161,7718.0],["2003-03-19",6.1716,6.1716,5.9679,6.0474,10395.0],["2003-03-20",6.0442,6.0474,5.9456,5.9997,13545.0],["2003-03-21",6.0506,6.0506,5.7291,5.7705,33548.0],["2003-03-24",5.7355,5.7355,5.4109,5.43,37328.0],["2003-03-25",5.4299,5.57,5.4268,5.57,29768.0],["2003-03-26",5.4841,5.6273,5.4204,5.5509,19530.0],["2003-03-27",5.6591,5.6591,5.5127,5.5191,14805.0],["2003-03-28",5.5382,5.5604,5.5032,5.5445,9293.0],["2003-03-31",5.5445,5.5923,5.4427,5.5859,17168.0],["2003-04-01",5.5573,5.7037,5.5445,5.5827,27878.0],["2003-04-02",5.6018,5.6687,5.4904,5.6527,29925.0],["2003-04-03",5.71,5.71,5.6082,5.6082,14490.0],["2003-04-04",5.6973,5.6973,5.6527,5.6973,7088.0],["2003-04-07",5.6973,5.7228,5.6337,5.7228,6930.0],["2003-04-08",5.64,5.7196,5.4427,5.4936,6300.0],["2003-04-09",5.64,5.8405,5.5223,5.57,17798.0],["2003-04-10",5.5668,5.5668,5.4745,5.4936,4410.0],["2003-04-11",5.4809,5.57,5.4809,5.5223,9923.0],["2003-04-14",5.5318,5.6146,5.5286,5.5573,7245.0],["2003-04-15",5.5382,5.57,5.4904,5.57,11183.0],["2003-04-16",5.5063,5.535,5.4522,5.4522,19058.0],["2003-04-17",5.5382,5.6114,5.4459,5.5795,8663.0],["2003-04-21",5.6146,5.6337,5.5636,5.6337,1260.0],["2003-04-22",5.5923,5.6528,5.5923,5.6305,3780.0],["2003-04-23",5.6337,5.7132,5.6018,5.7132,3308.0],["2003-04-24",5.7228,5.726,5.6655,5.726,3308.0],["2003-04-25",5.5573,5.5604,5.5541,5.5604,945.0],["2003-04-28",5.6941,5.6973,5.465,5.5382,16853.0],["2003-04-29",5.5923,5.6718,5.5413,5.5573,11183.0],["2003-04-30",5.5318,5.5668,5.4745,5.5573,20160.0],["2003-05-01",5.5636,5.6209,5.4586,5.6209,5040.0],["2003-05-02",5.64,5.7228,5.6114,5.7069,5985.0],["2003-05-05",5.6973,5.6973,5.5222,5.605,4253.0],["2003-05-06",5.6337,5.7769,5.6305,5.7769,12915.0],["2003-05-07",6.0624,6.0624,5.6165,5.6165,14490.0],["2003-05-08",5.6293,5.6293,5.4529,5.5331,7088.0],["2003-05-09",5.5331,5.732,5.5331,5.6774,8348.0],["2003-05-12",5.562,6.0463,5.562,5.9469,20633.0],["2003-05-13",5.841,5.9308,5.6774,5.9308,27563.0],["2003-05-14",5.9501,5.9982,5.6839,5.6903,5198.0],["2003-05-15",5.7993,6.0752,5.7769,6.0207,47723.0],["2003-05-16",5.9341,6.0912,5.8763,5.9982,45990.0],["2003-05-19",5.8699,5.9501,5.6935,5.6935,21263.0],["2003-05-20",5.8474,5.8507,5.6967,5.7929,7245.0],["2003-05-21",5.7897,5.8539,5.7897,5.8539,1418.0],["2003-05-22",5.8057,5.902,5.8057,5.8988,6458.0],["2003-05-23",5.8218,5.8859,5.8218,5.8859,473.0],["2003-05-27",5.8763,5.8763,5.8378,5.8699,2993.0],["2003-05-28",5.9341,5.9341,5.8378,5.8378,10080.0],["2003-05-29",5.8378,5.9725,5.8378,5.9341,31973.0],["2003-05-30",5.9629,6.1265,5.8763,6.1265,15278.0],["2003-06-02",6.1265,6.1682,6.0559,6.0752,8033.0],["2003-06-03",6.0944,6.0944,6.0303,6.0303,1418.0],["2003-06-04",6.0944,6.1233,6.0399,6.1233,7560.0],["2003-06-05",5.7993,6.1425,5.7993,6.0944,10080.0],["2003-06-06",5.7897,6.1458,5.7897,5.7929,6458.0],["2003-06-09",6.1746,6.1746,5.8057,5.8057,11183.0],["2003-06-10",5.8058,6.0944,5.8058,6.0944,19058.0],["2003-06-11",5.8988,6.0527,5.8988,6.0527,3308.0],["2003-06-12",6.0912,6.0912,5.8218,5.8314,20475.0],["2003-06-13",5.9244,5.9308,5.655,5.7256,32603.0],["2003-06-16",5.6005,5.918,5.6005,5.8218,12915.0],["2003-06-17",5.6967,5.7737,5.6967,5.7576,3465.0],["2003-06-18",5.7127,5.7737,5.7095,5.7127,6458.0],["2003-06-19",5.7705,5.7705,5.5876,5.6133,9765.0],["2003-06-20",5.7737,5.7737,5.5876,5.6903,10710.0],["2003-06-23",5.7095,5.7384,5.5812,5.5812,15908.0],["2003-06-24",5.6614,5.6678,5.5395,5.5748,14490.0],["2003-06-25",5.6133,5.6133,5.4561,5.4593,26933.0],["2003-06-26",5.7705,5.7705,5.4882,5.6101,21578.0],["2003-06-27",5.6261,5.6357,5.5331,5.5716,19373.0],["2003-06-30",5.7705,5.7705,5.469,5.6197,126315.0],["2003-07-01",5.5973,5.6165,5.5556,5.5748,9450.0],["2003-07-02",5.6133,5.8539,5.5908,5.8539,35438.0],["2003-07-03",5.841,5.8539,5.6325,5.7031,13388.0],["2003-07-07",5.6935,5.8699,5.6935,5.8539,48038.0],["2003-07-08",5.8507,5.8635,5.7673,5.825,14175.0],["2003-07-09",5.7384,5.7865,5.671,5.7865,15750.0],["2003-07-10",5.6614,5.8346,5.655,5.7095,13230.0],["2003-07-11",5.825,5.8539,5.7512,5.8539,4883.0],["2003-07-14",5.8667,5.8667,5.7737,5.8539,3465.0],["2003-07-15",5.7897,5.8507,5.748,5.8507,8190.0],["2003-07-16",5.8314,5.8667,5.8057,5.8635,4568.0],["2003-07-17",5.7897,5.8635,5.7512,5.7993,5670.0],["2003-07-18",5.8346,5.8507,5.7095,5.8507,6773.0],["2003-07-21",5.8057,5.8346,5.7095,5.7095,11498.0],["2003-07-22",5.7416,5.8539,5.7095,5.8539,3465.0],["2003-07-23",5.7801,5.7897,5.7127,5.7576,3308.0],["2003-07-24",5.8314,5.8539,5.7095,5.7095,4568.0],["2003-07-25",5.8154,5.8378,5.7833,5.8378,2520.0],["2003-07-28",5.8699,5.8699,5.8122,5.8539,6615.0],["2003-07-29",5.8699,5.8859,5.8057,5.8859,3150.0],["2003-07-30",5.8827,5.902,5.8571,5.902,8505.0],["2003-07-31",5.9244,5.9982,5.9116,5.9597,14648.0],["2003-08-01",5.9244,5.9244,5.6614,5.7095,11025.0],["2003-08-04",5.7159,5.8218,5.7063,5.7095,11655.0],["2003-08-05",5.7544,5.7544,5.5491,5.5491,17010.0],["2003-08-06",5.5621,5.7399,5.5491,5.6429,12443.0],["2003-08-07",5.7205,5.727,5.5944,5.7238,12128.0],["2003-08-08",5.6462,5.7044,5.5621,5.6365,4410.0],["2003-08-11",5.6817,5.879,5.6365,5.879,2363.0],["2003-08-12",5.8305,5.8952,5.7884,5.8822,8978.0],["2003-08-13",5.9178,5.9178,5.7658,5.824,4410.0],["2003-08-14",5.7464,5.9016,5.7399,5.8984,2835.0],["2003-08-15",5.9857,5.9857,5.8208,5.8208,5198.0],["2003-08-18",5.9016,5.9825,5.8499,5.9825,11970.0],["2003-08-19",5.9825,6.0439,5.9695,5.9986,18428.0],["2003-08-20",6.0439,6.0439,5.9825,6.0148,40320.0],["2003-08-21",6.0277,6.0471,5.9922,6.0471,41580.0],["2003-08-22",6.0633,6.0633,5.7367,5.7367,11655.0],["2003-08-25",5.7076,5.8208,5.6106,5.7432,9135.0],["2003-08-26",5.7238,6.0148,5.6591,6.0116,47723.0],["2003-08-27",6.0633,6.0633,6.031,6.0633,53865.0],["2003-08-28",6.0407,6.1118,5.9372,6.0342,15278.0],["2003-08-29",6.0698,6.1118,5.9534,5.9534,8033.0],["2003-09-02",5.9501,6.1442,5.9501,6.1409,8190.0],["2003-09-03",6.0374,6.1636,5.934,6.1118,16223.0],["2003-09-04",6.115,6.115,5.9728,6.0956,5828.0],["2003-09-05",6.0116,6.0956,5.8434,5.8628,16853.0],["2003-09-08",5.934,6.0956,5.921,6.0665,18428.0],["2003-09-09",6.0083,6.0795,5.8887,5.9598,12285.0],["2003-09-10",5.8466,6.0536,5.6947,5.9404,18428.0],["2003-09-11",5.9728,6.0439,5.8402,6.0439,1733.0],["2003-09-12",5.8499,6.0957,5.8499,6.0439,11340.0],["2003-09-15",6.1053,6.1118,5.9534,6.0407,16695.0],["2003-09-16",6.0762,6.1118,5.9825,6.0633,13073.0],["2003-09-17",5.9598,6.1409,5.9534,6.0083,7403.0],["2003-09-18",5.9825,6.183,5.9534,6.128,9923.0],["2003-09-19",6.183,6.1927,6.0827,6.0924,19530.0],["2003-09-22",6.0795,6.0989,5.8369,5.9081,15593.0],["2003-09-23",5.9566,6.031,5.8466,6.031,4725.0],["2003-09-24",5.8919,6.1151,5.7399,5.7432,13860.0],["2003-09-25",5.8208,5.8402,5.7141,5.7173,20318.0],["2003-09-26",5.7787,5.7852,5.7399,5.7399,12758.0],["2003-09-29",5.7626,5.8175,5.7399,5.7917,15278.0],["2003-09-30",5.7399,5.8175,5.6429,5.6785,17168.0],["2003-10-01",5.782,5.9825,5.7302,5.9825,16223.0],["2003-10-02",5.9049,5.9663,5.8337,5.9146,17640.0],["2003-10-03",5.9404,5.9889,5.8208,5.9825,7718.0],["2003-10-06",5.976,5.9825,5.8208,5.9825,12915.0],["2003-10-07",5.8887,5.9986,5.879,5.9986,6615.0],["2003-10-08",5.7884,5.9501,5.7884,5.8337,10868.0],["2003-10-09",5.9275,5.9986,5.7561,5.9792,9765.0],["2003-10-10",5.9243,5.9307,5.7884,5.8434,11970.0],["2003-10-13",5.8466,5.9857,5.8466,5.9825,11183.0],["2003-10-14",5.9792,6.0633,5.9275,6.0633,6930.0],["2003-10-15",6.0633,6.0633,5.8014,5.9016,7718.0],["2003-10-16",5.976,6.0439,5.9049,5.9825,3780.0],["2003-10-17",5.9954,5.9954,5.866,5.866,4568.0],["2003-10-20",5.9825,5.9825,5.8272,5.9178,3150.0],["2003-10-21",5.934,5.9825,5.8369,5.8369,1733.0],["2003-10-22",5.8596,5.8596,5.7011,5.7561,17640.0],["2003-10-23",5.7399,5.9825,5.7399,5.9113,10238.0],["2003-10-24",5.9146,5.9146,5.7399,5.7432,6300.0],["2003-10-27",5.8563,5.9501,5.824,5.9178,5670.0],["2003-10-28",5.8952,6.0795,5.8531,6.0795,15908.0],["2003-10-29",6.0148,6.0795,5.9986,6.0795,15120.0],["2003-10-30",6.0795,6.1409,5.9631,5.9922,7875.0],["2003-10-31",6.0471,6.1442,5.8305,5.8305,6930.0],["2003-11-03",6.1183,6.1409,5.9113,6.0924,9765.0],["2003-11-04",6.0827,6.0956,6.0277,6.0277,3465.0],["2003-11-05",6.0633,6.1247,5.9016,6.0762,22523.0],["2003-11-06",6.1544,6.1544,6.0339,6.1512,3465.0],["2003-11-07",6.1577,6.1577,6.073,6.1349,12915.0],["2003-11-10",6.1381,6.1381,5.8808,5.8873,9293.0],["2003-11-11",5.9687,5.9687,5.8873,5.8873,3150.0],["2003-11-12",6.1382,6.1414,5.959,6.1056,9135.0],["2003-11-13",5.8938,6.0958,5.8938,5.9459,5355.0],["2003-11-14",6.1088,6.1088,5.9133,5.9133,14175.0],["2003-11-17",5.9101,6.0762,5.8808,5.9427,10238.0],["2003-11-18",5.9622,6.0534,5.9231,5.9459,12758.0],["2003-11-19",5.9459,6.0958,5.9459,6.0925,10080.0],["2003-11-20",6.1512,6.1512,6.0111,6.1512,56228.0],["2003-11-21",6.1414,6.1577,6.1153,6.1544,25515.0],["2003-11-24",6.1577,6.2522,6.1349,6.2229,25200.0],["2003-11-25",6.1219,6.2717,6.1219,6.2652,9765.0],["2003-11-26",6.4964,6.5853,6.3151,6.3458,10350.0],["2003-11-28",6.3458,6.3458,6.144,6.1509,4800.0],["2003-12-01",5.8156,6.4827,5.8156,6.3219,8700.0],["2003-12-02",6.1577,6.4485,6.1577,6.2603,6450.0],["2003-12-03",6.3287,6.3766,6.0859,6.1235,13950.0],["2003-12-04",6.1235,6.2295,6.0859,6.1953,8250.0],["2003-12-05",6.1987,6.209,6.1235,6.1235,6300.0],["2003-12-08",6.3219,6.3219,6.0893,6.2364,10200.0],["2003-12-09",6.209,6.209,6.0243,6.0243,9600.0],["2003-12-10",5.9901,6.1064,5.9901,5.9901,5400.0],["2003-12-11",6.1509,6.2432,6.1166,6.2227,8850.0],["2003-12-12",6.2227,6.2261,6.1577,6.2261,6900.0],["2003-12-15",6.1645,6.2432,6.0893,6.0893,22050.0],["2003-12-16",6.1372,6.2295,6.0893,6.1474,5700.0],["2003-12-17",6.1166,6.1919,6.038,6.1235,3450.0],["2003-12-18",6.1782,6.2227,6.0961,6.0961,6000.0],["2003-12-19",6.274,6.274,6.0859,6.1851,12150.0],["2003-12-22",6.1851,6.1851,6.0893,6.1577,2700.0],["2003-12-23",6.0961,6.3185,6.0893,6.1885,17400.0],["2003-12-24",6.144,6.144,6.1235,6.1303,1800.0],["2003-12-26",6.1064,6.1098,6.1064,6.1098,1350.0],["2003-12-29",6.1406,6.1406,6.0756,6.1406,6600.0],["2003-12-30",6.1166,6.1851,6.1098,6.1851,10050.0],["2003-12-31",6.0722,6.1474,5.9798,5.9866,12750.0],["2004-01-02",6.1372,6.1885,5.9866,5.9866,7350.0],["2004-01-05",6.1543,6.1919,6.0277,6.1406,10950.0],["2004-01-06",6.1235,6.2124,6.0722,6.1543,12150.0],["2004-01-07",6.1543,6.1577,6.0448,6.0551,8550.0],["2004-01-08",6.0414,6.1577,6.0209,6.1543,19500.0],["2004-01-09",6.0585,6.1509,6.0311,6.0551,11400.0],["2004-01-12",6.1235,6.1235,6.0174,6.103,8850.0],["2004-01-13",6.1337,6.1337,5.9901,6.0516,7200.0],["2004-01-14",6.1132,6.1235,6.0585,6.1235,6150.0],["2004-01-15",6.1235,6.1748,5.9969,6.1098,13200.0],["2004-01-16",6.1987,6.1987,6.1064,6.1064,3750.0],["2004-01-20",6.0277,6.2398,6.0277,6.1645,9000.0],["2004-01-21",6.0345,6.1543,6.0345,6.0653,6150.0],["2004-01-22",6.1474,6.1474,5.9935,6.0209,7350.0],["2004-01-23",6.0003,6.1509,6.0003,6.1509,9600.0],["2004-01-26",6.0756,6.1543,6.0722,6.1509,9900.0],["2004-01-27",5.9901,6.1509,5.9901,6.0482,13650.0],["2004-01-28",6.1338,6.1338,6.0209,6.0209,2400.0],["2004-01-29",6.0551,6.1132,6.0209,6.0516,6150.0],["2004-01-30",6.0482,6.1064,6.038,6.038,25200.0],["2004-02-02",6.0414,6.0995,6.0209,6.0209,2850.0],["2004-02-03",6.0209,6.1543,6.0209,6.0688,1350.0],["2004-02-04",6.0585,6.1577,5.9935,5.9935,15000.0],["2004-02-05",6.1269,6.1987,5.9866,6.0243,3600.0],["2004-02-06",6.0588,6.1415,6.0588,6.1277,3000.0],["2004-02-09",6.1105,6.1622,6.0898,6.0898,2400.0],["2004-02-10",6.1381,6.207,6.1277,6.2036,9000.0],["2004-02-11",6.1864,6.207,6.1381,6.207,5850.0],["2004-02-12",6.1484,6.2036,6.1484,6.1553,3600.0],["2004-02-13",6.076,6.1829,6.0208,6.0312,11700.0],["2004-02-17",6.1898,6.207,6.0898,6.1795,7800.0],["2004-02-18",6.1829,6.1829,6.1139,6.1243,6300.0],["2004-02-19",6.1864,6.1864,6.1139,6.1139,14250.0],["2004-02-20",6.2933,6.2933,6.1139,6.1795,11550.0],["2004-02-23",6.1726,6.207,6.1139,6.1553,55050.0],["2004-02-24",6.1657,6.2001,6.1036,6.2001,5400.0],["2004-02-25",6.076,6.145,6.0208,6.0795,19800.0],["2004-02-26",6.0726,6.0726,6.0346,6.0691,4800.0],["2004-02-27",6.0346,6.0863,6.0346,6.0622,11850.0],["2004-03-01",6.0415,6.0864,6.0415,6.0553,8400.0],["2004-03-02",6.0657,6.0657,5.9932,6.0001,32100.0],["2004-03-03",5.9932,6.0553,5.9932,6.0001,6900.0],["2004-03-04",6.0001,6.0277,5.9657,6.0277,3600.0],["2004-03-05",6.0036,6.0588,6.0036,6.0381,2700.0],["2004-03-08",6.0277,6.0622,5.9657,5.9863,8550.0],["2004-03-09",5.9863,6.0036,5.9622,5.9657,11100.0],["2004-03-10",6.007,6.0312,5.8967,5.8967,12000.0],["2004-03-11",6.0346,6.0346,5.8967,5.8967,11250.0],["2004-03-12",5.9484,6.0277,5.8898,6.0174,19200.0],["2004-03-15",5.9484,5.9588,5.9139,5.9139,13650.0],["2004-03-16",6.0312,6.0312,5.8967,5.9312,12600.0],["2004-03-17",5.9726,6.0277,5.9312,5.9484,14850.0],["2004-03-18",5.9208,5.9932,5.9001,5.9139,8400.0],["2004-03-19",6.207,6.207,5.8691,5.9036,23550.0],["2004-03-22",6.1898,6.1898,5.7967,5.7967,22950.0],["2004-03-23",5.8794,5.9312,5.7967,5.8588,4950.0],["2004-03-24",5.7967,5.9277,5.7932,5.8105,10650.0],["2004-03-25",5.8726,5.9381,5.7243,5.907,12750.0],["2004-03-26",5.8967,6.0001,5.8519,5.8519,2850.0],["2004-03-29",5.9139,5.9829,5.8346,5.9829,9450.0],["2004-03-30",5.8622,5.9657,5.8381,5.9381,7200.0],["2004-03-31",5.9036,5.9036,5.8277,5.8794,19800.0],["2004-04-01",5.8381,5.8932,5.8381,5.8932,16350.0],["2004-04-02",5.9312,5.9381,5.9001,5.9036,13800.0],["2004-04-05",5.9588,5.9588,5.8657,5.9415,7950.0],["2004-04-06",5.9139,5.9519,5.8139,5.8208,19350.0],["2004-04-07",5.8174,5.9001,5.8036,5.8312,10800.0],["2004-04-08",5.8277,5.8553,5.8139,5.8277,4950.0],["2004-04-12",5.9243,5.9277,5.707,5.745,15450.0],["2004-04-13",5.7588,5.7588,5.5725,5.6622,13800.0],["2004-04-14",5.7381,5.7381,5.5519,5.5898,13200.0],["2004-04-15",5.6829,5.8622,5.6036,5.7312,36000.0],["2004-04-16",5.8691,5.8691,5.7243,5.7726,4650.0],["2004-04-19",5.7243,5.776,5.607,5.776,20550.0],["2004-04-20",5.7725,5.7725,5.5174,5.5174,12000.0],["2004-04-21",5.5415,5.6898,5.5415,5.6691,5550.0],["2004-04-22",5.7622,5.8174,5.6484,5.6622,9750.0],["2004-04-23",5.6519,5.7174,5.5243,5.6415,10350.0],["2004-04-26",5.7553,5.7553,5.607,5.607,3300.0],["2004-04-27",5.7036,5.7036,5.6588,5.6829,3750.0],["2004-04-28",5.6588,5.6691,5.5691,5.5691,9600.0],["2004-04-29",5.7001,5.7001,5.5174,5.5243,11250.0],["2004-04-30",5.5277,5.5691,5.4829,5.4829,15600.0],["2004-05-03",5.545,5.5656,5.4829,5.5346,21300.0],["2004-05-04",5.5381,5.5898,5.5208,5.5208,5100.0],["2004-05-05",5.5519,5.5829,5.5346,5.5346,3000.0],["2004-05-06",5.5242,5.5868,5.4476,5.5033,18000.0],["2004-05-07",5.5311,5.6007,5.4094,5.4963,22800.0],["2004-05-10",5.5868,5.6007,5.5033,5.5172,46350.0],["2004-05-11",5.5207,5.5764,5.5207,5.559,5100.0],["2004-05-12",5.5311,5.5798,5.5137,5.5764,15150.0],["2004-05-13",5.7016,5.7329,5.5659,5.5659,8250.0],["2004-05-14",5.559,5.6077,5.5172,5.5764,12750.0],["2004-05-17",5.5764,5.6842,5.5659,5.6251,25950.0],["2004-05-18",5.7155,5.7155,5.6007,5.6424,3600.0],["2004-05-19",5.7016,5.7085,5.5868,5.6007,4950.0],["2004-05-20",5.712,5.7225,5.6111,5.6355,46200.0],["2004-05-21",5.6355,5.6772,5.6111,5.6494,7350.0],["2004-05-24",5.6981,5.7085,5.632,5.6703,8400.0],["2004-05-25",5.6668,5.7016,5.6529,5.6946,15600.0],["2004-05-26",5.6946,5.7746,5.6946,5.6946,6000.0],["2004-05-27",5.6877,5.8164,5.6668,5.6772,4950.0],["2004-05-28",5.6703,5.7364,5.6424,5.6424,5850.0],["2004-06-01",5.6877,5.7051,5.6355,5.7051,10500.0],["2004-06-02",5.6529,5.7886,5.6459,5.712,20850.0],["2004-06-03",5.7155,5.7433,5.6355,5.6355,3150.0],["2004-06-04",5.7572,5.7572,5.6355,5.6355,12600.0],["2004-06-07",5.6842,5.7294,5.6598,5.7294,8550.0],["2004-06-08",5.7259,5.7259,5.6598,5.7016,8100.0],["2004-06-09",5.7851,5.8268,5.6355,5.6355,7200.0],["2004-06-10",5.7468,5.7746,5.6738,5.7051,29850.0],["2004-06-14",5.6981,5.7364,5.6529,5.6529,25350.0],["2004-06-15",5.6564,5.8199,5.6007,5.8094,36450.0],["2004-06-16",5.7607,5.8094,5.6738,5.719,7800.0],["2004-06-17",5.8442,5.8442,5.6807,5.7051,3450.0],["2004-06-18",5.6111,5.7155,5.6111,5.6529,27900.0],["2004-06-21",5.6355,5.719,5.6181,5.6564,21000.0],["2004-06-22",5.8233,5.8233,5.6077,5.7712,20100.0],["2004-06-23",5.7399,5.8268,5.6633,5.7051,13650.0],["2004-06-24",5.7225,5.7399,5.6772,5.6772,8400.0],["2004-06-25",5.7399,5.9242,5.5729,5.6703,229950.0],["2004-06-28",5.8094,5.8547,5.6355,5.6703,20550.0],["2004-06-29",5.7399,5.8512,5.6007,5.7259,12300.0],["2004-06-30",5.8094,5.879,5.639,5.8442,12450.0],["2004-07-01",5.8442,5.872,5.6459,5.6459,7950.0],["2004-07-02",5.6355,5.9103,5.6355,5.7399,5700.0],["2004-07-06",5.7294,5.7399,5.6181,5.639,6150.0],["2004-07-07",5.6459,5.7016,5.5868,5.632,8850.0],["2004-07-08",5.6111,5.6807,5.5833,5.5833,8700.0],["2004-07-09",5.5938,5.6181,5.5798,5.6146,4500.0],["2004-07-12",5.5729,5.6598,5.5729,5.5798,10800.0],["2004-07-13",5.6181,5.7051,5.5938,5.7051,5700.0],["2004-07-14",5.5903,5.6842,5.5868,5.5868,3450.0],["2004-07-15",5.7399,5.7399,5.5694,5.5729,11100.0],["2004-07-16",5.6007,5.6355,5.5346,5.5346,12450.0],["2004-07-19",5.552,5.6007,5.5311,5.5937,11700.0],["2004-07-20",5.632,5.6598,5.552,5.6494,10350.0],["2004-07-21",5.6668,5.6668,5.5729,5.5729,10350.0],["2004-07-22",5.5729,5.5833,5.4824,5.552,7800.0],["2004-07-23",5.6425,5.6529,5.5033,5.559,11400.0],["2004-07-26",5.5381,5.559,5.472,5.5033,6900.0],["2004-07-27",5.6285,5.6285,5.5555,5.5798,4800.0],["2004-07-28",5.5659,5.6251,5.4963,5.5798,10050.0],["2004-07-29",5.6494,5.6877,5.5694,5.6111,10050.0],["2004-07-30",5.5833,5.6564,5.5659,5.5764,11100.0],["2004-08-02",5.6285,5.6285,5.5659,5.5694,13500.0],["2004-08-03",5.5659,5.6285,5.5659,5.5659,6900.0],["2004-08-04",5.5764,5.6181,5.5485,5.5833,13800.0],["2004-08-05",5.5833,5.5833,5.4998,5.4998,7650.0],["2004-08-06",5.4402,5.6156,5.4402,5.5279,11850.0],["2004-08-09",5.5455,5.5841,5.5244,5.5841,11400.0],["2004-08-10",5.6051,5.7034,5.5314,5.6929,11400.0],["2004-08-11",5.6472,5.735,5.5525,5.6753,8100.0],["2004-08-12",5.6156,5.6402,5.563,5.5665,5100.0],["2004-08-13",5.6297,5.6332,5.57,5.5735,4800.0],["2004-08-16",5.6683,5.7139,5.6121,5.6683,16950.0],["2004-08-17",5.7876,5.7876,5.6683,5.6683,12000.0],["2004-08-18",5.6788,5.7911,5.6788,5.7911,10350.0],["2004-08-19",5.7209,5.7876,5.7104,5.7104,7200.0],["2004-08-20",5.7631,5.8297,5.7069,5.8297,26850.0],["2004-08-23",5.8438,5.8613,5.7982,5.8333,22800.0],["2004-08-24",5.8438,5.9666,5.8438,5.8648,6300.0],["2004-08-25",5.8719,6.0193,5.8648,6.0087,12300.0],["2004-08-26",5.9772,5.9912,5.9315,5.9877,27150.0],["2004-08-27",5.9315,6.0263,5.9315,6.0017,2550.0],["2004-08-30",5.9807,6.0193,5.9631,6.0193,14250.0],["2004-08-31",6.0228,6.0544,5.9526,6.0544,6150.0],["2004-09-01",6.1281,6.3667,5.9666,5.9666,25050.0],["2004-09-02",5.9877,6.0368,5.9666,6.0368,12300.0],["2004-09-03",6.0719,6.0719,5.9772,6.0509,3150.0],["2004-09-07",6.1246,6.1246,6.0193,6.0333,5700.0],["2004-09-08",6.0544,6.1211,6.0228,6.0263,4650.0],["2004-09-09",5.9736,6.1702,5.9736,6.1281,17700.0],["2004-09-10",5.9982,6.1983,5.9982,6.1456,3750.0],["2004-09-13",5.9982,6.2509,5.9982,6.2123,7350.0],["2004-09-14",5.9982,6.1772,5.9982,6.1211,44700.0],["2004-09-15",5.9982,6.1772,5.9982,6.1772,8850.0],["2004-09-16",6.0368,6.2299,6.0368,6.2299,8250.0],["2004-09-17",6.3316,6.3316,6.0544,6.1035,39600.0],["2004-09-20",6.1,6.1,5.9877,5.9877,4500.0],["2004-09-21",6.0263,6.0544,5.935,5.9947,14100.0],["2004-09-22",5.9105,5.9666,5.8964,5.9456,10950.0],["2004-09-23",6.0368,6.0368,5.914,5.928,23550.0],["2004-09-24",5.914,5.9596,5.914,5.9386,3750.0],["2004-09-27",5.9315,5.9315,5.8403,5.8403,5700.0],["2004-09-28",5.8964,5.9245,5.8964,5.9245,5400.0],["2004-09-29",5.9456,5.9491,5.928,5.9386,2550.0],["2004-09-30",5.8964,5.9456,5.8929,5.9105,64650.0],["2004-10-01",5.9666,5.9666,5.907,5.9666,10650.0],["2004-10-04",5.9561,5.9561,5.8929,5.928,12300.0],["2004-10-05",5.9631,5.9631,5.914,5.9315,6450.0],["2004-10-06",5.9631,5.9666,5.9315,5.9666,16200.0],["2004-10-07",5.8368,6.0228,5.8368,5.9034,3600.0],["2004-10-08",5.9561,5.9631,5.8789,5.8789,1200.0],["2004-10-11",5.9666,5.9666,5.8894,5.935,5400.0],["2004-10-12",5.9666,5.9666,5.8613,5.9315,4950.0],["2004-10-13",5.8789,5.9105,5.742,5.756,10350.0],["2004-10-14",5.7245,5.742,5.7069,5.7104,3450.0],["2004-10-15",5.7455,5.8227,5.7455,5.8017,11850.0],["2004-10-18",5.7946,5.8403,5.7701,5.8403,3900.0],["2004-10-19",5.8192,5.8403,5.756,5.756,1500.0],["2004-10-20",5.8789,5.8789,5.7315,5.8157,5850.0],["2004-10-21",5.7911,5.8403,5.7911,5.8192,6900.0],["2004-10-22",5.8754,5.8754,5.6578,5.6578,4200.0],["2004-10-25",5.749,5.8087,5.6227,5.8087,6000.0],["2004-10-26",5.8683,6.0052,5.7174,5.9666,19950.0],["2004-10-27",5.9736,6.0544,5.9315,6.0263,18900.0],["2004-10-28",6.0544,6.0544,5.9175,5.9526,15150.0],["2004-10-29",5.9421,5.9421,5.8824,5.8894,5550.0],["2004-11-01",5.9701,5.9701,5.8789,5.9526,8550.0],["2004-11-02",5.9561,5.9912,5.8543,5.8543,5550.0],["2004-11-03",5.8754,6.0228,5.8754,6.0193,17100.0],["2004-11-04",5.9772,6.0017,5.9561,6.0017,9000.0],["2004-11-05",5.9666,6.0017,5.8859,5.928,27450.0],["2004-11-08",5.9493,5.9493,5.8855,5.8926,1650.0],["2004-11-09",5.8962,5.9528,5.8962,5.9209,8250.0],["2004-11-10",5.9245,5.9917,5.8855,5.9882,6300.0],["2004-11-11",5.9953,6.1014,5.928,6.1014,14250.0],["2004-11-12",5.9953,5.9988,5.9209,5.928,25950.0],["2004-11-15",5.928,5.9882,5.8962,5.9882,7650.0],["2004-11-16",5.8856,5.9316,5.8006,5.8006,13050.0],["2004-11-17",5.9174,5.9386,5.7688,5.8325,12750.0],["2004-11-18",5.7935,5.8148,5.7829,5.7829,2850.0],["2004-11-19",5.7121,5.9351,5.7121,5.7404,12450.0],["2004-11-22",5.9351,5.9351,5.7404,5.8856,87000.0],["2004-11-23",5.9245,5.9245,5.7935,5.8891,9150.0],["2004-11-24",5.8891,5.928,5.7015,5.7723,21900.0],["2004-11-26",5.79,5.8325,5.7865,5.8325,900.0],["2004-11-29",5.9457,5.9988,5.8254,5.9988,6000.0],["2004-11-30",6.0165,6.0165,5.8466,6.0165,22050.0],["2004-12-01",6.0413,6.0908,5.8785,6.0731,16350.0],["2004-12-02",5.9351,6.0837,5.9351,6.0448,22500.0],["2004-12-03",5.9988,6.013,5.9245,5.9563,9300.0],["2004-12-06",5.8608,5.9245,5.7865,5.8608,23700.0],["2004-12-07",5.7192,5.8926,5.6095,5.6449,12600.0],["2004-12-08",5.7298,5.7652,5.6626,5.7652,8700.0],["2004-12-09",5.6626,5.8042,5.6378,5.8042,7200.0],["2004-12-10",5.8749,5.8749,5.8077,5.8749,9150.0],["2004-12-13",6.0519,6.0979,5.8608,6.0342,20250.0],["2004-12-14",6.0271,6.0873,5.9953,6.0519,5850.0],["2004-12-15",5.8962,6.105,5.8962,6.0023,9000.0],["2004-12-16",6.105,6.105,5.8679,5.8679,8400.0],["2004-12-17",5.8608,5.8643,5.7051,5.7829,17550.0],["2004-12-20",5.7051,5.8183,5.7051,5.7652,3600.0],["2004-12-21",5.9139,5.9493,5.7723,5.9032,7050.0],["2004-12-22",5.8395,5.8395,5.744,5.7688,3750.0],["2004-12-23",5.8325,5.8325,5.7617,5.8289,1050.0],["2004-12-27",5.7688,6.013,5.7015,5.7227,4200.0],["2004-12-28",5.7334,5.8714,5.7015,5.8714,9600.0],["2004-12-29",5.698,5.8572,5.6626,5.7334,10950.0],["2004-12-30",5.7511,5.7688,5.7334,5.7652,7050.0],["2004-12-31",5.6803,5.7688,5.6803,5.698,10200.0],["2005-01-03",5.7334,5.7334,5.6272,5.6307,12750.0],["2005-01-04",5.7511,5.7511,5.4502,5.5599,26700.0],["2005-01-05",5.4785,5.6237,5.4785,5.5529,23100.0],["2005-01-06",5.5918,5.6484,5.4644,5.4892,25200.0],["2005-01-07",5.6626,5.6626,5.4927,5.5989,19050.0],["2005-01-10",5.5847,5.6307,5.5493,5.5706,4950.0],["2005-01-11",5.5493,5.5883,5.521,5.567,13500.0],["2005-01-12",5.5423,5.6201,5.4856,5.6201,16050.0],["2005-01-13",5.5423,5.6166,5.4502,5.4502,12450.0],["2005-01-14",5.659,5.659,5.4715,5.5564,8400.0],["2005-01-18",5.5246,5.659,5.4856,5.652,15150.0],["2005-01-19",5.652,5.659,5.4502,5.4856,32250.0],["2005-01-20",5.4502,5.5281,5.383,5.4502,23400.0],["2005-01-21",5.521,5.5387,5.4502,5.5033,8250.0],["2005-01-24",5.5706,5.6413,5.4467,5.4715,14550.0],["2005-01-25",5.5069,5.5316,5.4042,5.4467,7800.0],["2005-01-26",5.5033,5.5033,5.4467,5.5033,7500.0],["2005-01-27",5.5033,5.5033,5.4538,5.4962,3000.0],["2005-01-28",5.475,5.5741,5.3901,5.5104,21900.0],["2005-01-31",5.6272,5.652,5.5033,5.652,4800.0],["2005-02-01",5.5281,5.5529,5.4679,5.4892,10500.0],["2005-02-02",5.4325,5.6237,5.4007,5.5139,36450.0],["2005-02-03",5.652,5.652,5.4538,5.5139,23100.0],["2005-02-04",5.5706,5.5706,5.5033,5.5069,7350.0],["2005-02-07",5.659,5.6767,5.4927,5.5564,19350.0],["2005-02-08",5.6028,5.6671,5.5528,5.5528,13500.0],["2005-02-09",5.5457,5.5921,5.4636,5.4636,23700.0],["2005-02-10",5.5671,5.585,5.4636,5.4921,23250.0],["2005-02-11",5.4636,5.5743,5.4636,5.5171,13800.0],["2005-02-14",5.5136,5.5386,5.435,5.4886,19650.0],["2005-02-15",5.6421,5.6421,5.4493,5.5207,31800.0],["2005-02-16",5.5314,5.5707,5.5278,5.5564,17100.0],["2005-02-17",5.5671,5.5671,5.4957,5.5028,8400.0],["2005-02-18",5.5636,5.5636,5.4993,5.5028,8400.0],["2005-02-22",5.4993,5.6064,5.4386,5.4457,65100.0],["2005-02-23",5.4457,5.5064,5.4457,5.4457,7200.0],["2005-02-24",5.5707,5.5707,5.4136,5.4778,15450.0],["2005-02-25",5.5136,5.6243,5.485,5.5743,27150.0],["2005-02-28",5.5171,5.6385,5.4457,5.5707,21000.0],["2005-03-01",5.5921,5.6314,5.5421,5.5493,21000.0],["2005-03-02",5.4671,5.6064,5.4314,5.4564,15000.0],["2005-03-03",5.4457,5.585,5.4279,5.5421,22200.0],["2005-03-04",5.6635,5.7064,5.61,5.7064,5400.0],["2005-03-07",5.6564,5.685,5.5493,5.5671,14700.0],["2005-03-08",5.5671,5.5671,5.4386,5.46,8250.0],["2005-03-09",5.4314,5.5314,5.4207,5.435,9900.0],["2005-03-10",5.4386,5.61,5.4314,5.51,72000.0],["2005-03-11",5.5314,5.5707,5.4707,5.4886,10950.0],["2005-03-14",5.5636,5.6278,5.5457,5.5993,12300.0],["2005-03-15",5.6814,5.6814,5.5136,5.5207,24900.0],["2005-03-16",5.5778,5.5778,5.4743,5.4957,11250.0],["2005-03-17",5.5314,5.5314,5.4921,5.5278,11250.0],["2005-03-18",5.5314,5.5314,5.4493,5.4993,52200.0],["2005-03-21",5.485,5.5064,5.4636,5.4814,13500.0],["2005-03-22",5.5136,5.5171,5.4457,5.4636,6150.0],["2005-03-23",5.4493,5.4671,5.4279,5.4279,11100.0],["2005-03-24",5.51,5.51,5.4814,5.4921,11400.0],["2005-03-28",5.4957,5.4957,5.4814,5.4921,10650.0],["2005-03-29",5.4957,5.4957,5.4207,5.4207,7050.0],["2005-03-30",5.4743,5.535,5.4529,5.5314,40350.0],["2005-03-31",5.5778,5.5778,5.4493,5.535,35250.0],["2005-04-01",5.5707,5.5707,5.4279,5.4314,11100.0],["2005-04-04",5.4993,5.4993,5.3993,5.4279,16350.0],["2005-04-05",5.41,5.4279,5.3993,5.4279,109950.0],["2005-04-06",5.4814,5.4814,5.3564,5.3564,91350.0],["2005-04-07",5.3993,5.4243,5.3564,5.41,11850.0],["2005-04-08",5.41,5.41,5.3386,5.3457,20250.0],["2005-04-11",5.3386,5.3636,5.3064,5.3064,9450.0],["2005-04-12",5.3064,5.3172,5.21,5.2993,34500.0],["2005-04-13",5.2993,5.3172,5.1886,5.1886,74100.0],["2005-04-14",5.1957,5.2029,4.9779,5.0065,34650.0],["2005-04-15",5.0422,5.0422,4.6815,4.7137,51300.0],["2005-04-18",4.9708,4.9708,4.628,4.653,83700.0],["2005-04-19",4.7244,4.7637,4.653,4.6708,17400.0],["2005-04-20",4.728,4.728,4.5066,4.5066,62850.0],["2005-04-21",4.5994,4.6815,4.5565,4.678,24750.0],["2005-04-22",4.6815,4.8029,4.6422,4.7708,37650.0],["2005-04-25",4.8458,4.8851,4.7779,4.8137,17700.0],["2005-04-26",4.7279,4.9101,4.6922,4.6922,28200.0],["2005-04-27",4.6601,4.8172,4.6601,4.8101,15000.0],["2005-04-28",4.7387,4.7387,4.6815,4.6815,12450.0],["2005-04-29",4.7887,4.8029,4.6351,4.7779,31050.0],["2005-05-02",4.7922,4.8494,4.7137,4.8494,15300.0],["2005-05-03",4.8458,4.8815,4.7922,4.8029,31500.0],["2005-05-04",4.8137,4.9601,4.8065,4.9601,12000.0],["2005-05-05",4.9565,4.9565,4.8672,4.9029,10650.0],["2005-05-06",5.022,5.0545,4.9354,4.9967,13950.0],["2005-05-09",4.9174,4.9715,4.8849,4.9318,23550.0],["2005-05-10",4.9137,4.921,4.7622,4.8272,28050.0],["2005-05-11",4.8127,4.8127,4.6937,4.7153,20550.0],["2005-05-12",4.7117,4.8163,4.6901,4.6901,29100.0],["2005-05-13",4.7334,4.7334,4.654,4.654,23550.0],["2005-05-16",4.6829,4.7622,4.6612,4.7261,25350.0],["2005-05-17",4.7658,4.7658,4.6684,4.7009,20700.0],["2005-05-18",4.737,4.8705,4.7298,4.8416,24000.0],["2005-05-19",4.8777,4.9065,4.7803,4.7803,11250.0],["2005-05-20",4.8272,4.8885,4.8127,4.8705,19800.0],["2005-05-23",4.8596,5.0112,4.8596,4.9101,54300.0],["2005-05-24",4.8705,4.9174,4.8236,4.8416,18300.0],["2005-05-25",4.7803,4.8488,4.7586,4.7622,27000.0],["2005-05-26",4.6973,4.8019,4.6576,4.6937,66000.0],["2005-05-27",4.7009,4.7009,4.6648,4.6756,7050.0],["2005-05-31",4.6756,4.7622,4.6396,4.7622,22200.0],["2005-06-01",4.7334,4.8705,4.7334,4.8632,14400.0],["2005-06-02",4.8993,4.8993,4.6901,4.7009,33450.0],["2005-06-03",4.7045,4.7045,4.5097,4.5674,38250.0],["2005-06-06",4.5494,4.5999,4.5458,4.5638,24000.0],["2005-06-07",4.6612,4.6612,4.5458,4.5566,26100.0],["2005-06-08",4.5458,4.5782,4.5169,4.5205,57150.0],["2005-06-09",4.5097,4.6504,4.5097,4.553,108750.0],["2005-06-10",4.6504,4.7875,4.6179,4.6612,80550.0],["2005-06-13",4.7767,4.7767,4.6035,4.6035,49050.0],["2005-06-14",4.6215,4.6937,4.5999,4.6071,110550.0],["2005-06-15",4.6973,4.7694,4.654,4.737,88650.0],["2005-06-16",4.8344,4.8344,4.6901,4.7803,51900.0],["2005-06-17",4.8524,4.8524,4.755,4.7586,50700.0],["2005-06-20",4.7478,4.7911,4.7009,4.7406,34950.0],["2005-06-21",4.7658,4.8199,4.7442,4.755,19500.0],["2005-06-22",4.8127,4.856,4.7189,4.7442,53850.0],["2005-06-23",4.7478,4.7514,4.6901,4.6901,23850.0],["2005-06-24",4.6901,4.8885,4.6179,4.7911,705300.0],["2005-06-27",4.7983,4.9967,4.7983,4.9859,120750.0],["2005-06-28",4.9895,4.9967,4.9354,4.9679,30450.0],["2005-06-29",4.9967,5.123,4.9859,5.1014,73500.0],["2005-06-30",5.123,5.1699,4.9715,4.9715,28200.0],["2005-07-01",5.1158,5.141,4.9859,5.0184,9000.0],["2005-07-05",5.0436,5.0436,4.9679,5.0112,20100.0],["2005-07-06",5.0472,5.0472,4.9137,5.0148,21450.0],["2005-07-07",5.0003,5.04,4.9679,5.0364,9600.0],["2005-07-08",5.0184,5.0472,5.0184,5.0436,8400.0],["2005-07-11",5.0148,5.1555,5.0148,5.1555,26250.0],["2005-07-12",5.1555,5.1555,5.0545,5.0905,16500.0],["2005-07-13",5.0905,5.0977,5.0508,5.0653,13200.0],["2005-07-14",5.1194,5.1194,5.0508,5.0508,21600.0],["2005-07-15",5.0508,5.1338,5.0508,5.123,22350.0],["2005-07-18",5.0941,5.123,5.0869,5.1122,21300.0],["2005-07-19",5.1266,5.1879,5.0905,5.123,25350.0],["2005-07-20",5.1591,5.1771,5.1519,5.1663,13200.0],["2005-07-21",5.1663,5.1771,5.1374,5.1627,15000.0],["2005-07-22",5.1627,5.2096,5.1483,5.1952,9000.0],["2005-07-25",5.2096,5.2204,5.1591,5.1771,3000.0],["2005-07-26",5.1807,5.1988,5.1627,5.1699,5850.0],["2005-07-27",5.1807,5.1879,5.1266,5.141,3750.0],["2005-07-28",5.0508,5.1338,5.0508,5.0653,2550.0],["2005-07-29",5.105,5.1302,5.0545,5.123,5400.0],["2005-08-01",5.0977,5.0977,5.0617,5.0617,8250.0],["2005-08-02",5.0508,5.1338,5.0508,5.1122,12600.0],["2005-08-03",5.0869,5.0905,4.9606,4.9787,27000.0],["2005-08-04",4.9606,5.0436,4.9606,5.0436,3000.0],["2005-08-05",5.04,5.0436,4.9895,4.9895,2250.0],["2005-08-08",4.9786,5.0405,4.9604,5.0187,25650.0],["2005-08-09",4.9932,5.0004,4.8911,4.9166,9900.0],["2005-08-10",4.8729,4.8838,4.7927,4.8547,53850.0],["2005-08-11",4.8255,4.8474,4.8109,4.8474,9150.0],["2005-08-12",4.8109,5.1025,4.8109,5.1025,24450.0],["2005-08-15",4.9713,5.5253,4.9348,5.3722,300150.0],["2005-08-16",5.5216,5.5216,5.2191,5.2701,61200.0],["2005-08-17",5.2665,5.354,5.2519,5.3394,24150.0],["2005-08-18",5.3066,5.3503,5.2009,5.2009,35250.0],["2005-08-19",5.2483,5.2483,5.1353,5.2446,12750.0],["2005-08-22",5.2483,5.2774,5.2082,5.2519,47100.0],["2005-08-23",5.2519,5.2811,5.2519,5.2556,12300.0],["2005-08-24",5.2264,5.2665,5.1207,5.1535,43200.0],["2005-08-25",5.1025,5.2337,5.1025,5.1426,48750.0],["2005-08-26",5.1134,5.19,5.1134,5.1389,7800.0],["2005-08-29",5.1025,5.2228,5.1025,5.2118,28500.0],["2005-08-30",5.1317,5.1754,5.1317,5.1608,4800.0],["2005-08-31",5.1936,5.2665,5.1645,5.2665,21750.0],["2005-09-01",5.2155,5.2155,5.1754,5.1936,19500.0],["2005-09-02",5.1936,5.2155,5.1936,5.2155,3900.0],["2005-09-06",5.1973,5.2665,5.1936,5.2118,31500.0],["2005-09-07",5.2155,5.2301,5.2118,5.2264,13650.0],["2005-09-08",5.2301,5.2592,5.2301,5.2556,3300.0],["2005-09-09",5.2373,5.2373,5.2337,5.2337,1050.0],["2005-09-12",5.2811,5.3394,5.2483,5.3175,8550.0],["2005-09-13",5.2847,5.2884,5.2483,5.2738,15450.0],["2005-09-14",5.2811,5.2811,5.1936,5.2155,6450.0],["2005-09-15",5.2264,5.2556,5.0114,5.1535,56700.0],["2005-09-16",5.1462,5.2082,5.1025,5.1171,15000.0],["2005-09-19",5.1171,5.1462,5.1025,5.1353,3450.0],["2005-09-20",5.1207,5.1717,5.0332,5.1717,6750.0],["2005-09-21",5.1426,5.1426,5.0114,5.0478,29550.0],["2005-09-22",5.1025,5.1025,5.0296,5.0478,7350.0],["2005-09-23",5.0478,5.0624,5.0187,5.0332,3450.0],["2005-09-26",5.0296,5.0624,5.0114,5.0296,15900.0],["2005-09-27",5.0296,5.066,5.0114,5.0478,9900.0],["2005-09-28",5.0806,5.0806,4.9968,5.026,6300.0],["2005-09-29",5.0296,5.0296,4.9385,4.9458,21750.0],["2005-09-30",4.9385,4.9676,4.9239,4.9239,12000.0],["2005-10-03",4.9203,4.9676,4.9203,4.9421,4500.0],["2005-10-04",4.9531,4.9713,4.9531,4.9713,750.0],["2005-10-05",4.9567,4.9567,4.8838,4.8838,10050.0],["2005-10-06",4.9203,4.9312,4.8947,4.9312,8550.0],["2005-10-07",4.9276,4.9276,4.9203,4.9203,1050.0],["2005-10-10",4.964,5.0114,4.964,4.9676,3300.0],["2005-10-11",4.9348,4.9458,4.8838,4.9166,13350.0],["2005-10-12",4.8765,4.8765,4.7016,4.7271,40350.0],["2005-10-13",4.749,4.7526,4.7052,4.738,3600.0],["2005-10-14",4.738,4.7745,4.7162,4.738,6600.0],["2005-10-17",4.7089,4.7599,4.7016,4.7344,13950.0],["2005-10-18",4.7162,4.738,4.6141,4.6651,16050.0],["2005-10-19",4.625,4.687,4.6141,4.6761,9900.0],["2005-10-20",4.6469,4.6615,4.6105,4.6323,8850.0],["2005-10-21",4.6287,4.6688,4.6287,4.6323,1800.0],["2005-10-24",4.7162,4.7453,4.7016,4.7344,2850.0],["2005-10-25",4.7052,4.7271,4.7016,4.7162,1200.0],["2005-10-26",4.7016,4.7016,4.7016,4.7016,900.0],["2005-10-27",4.7052,4.7052,4.6907,4.6979,2700.0],["2005-10-28",4.7344,4.7417,4.7198,4.7417,8100.0],["2005-10-31",4.7599,4.7708,4.7162,4.7162,7350.0],["2005-11-01",4.7271,4.7818,4.7271,4.7417,7950.0],["2005-11-02",4.749,4.7599,4.738,4.7417,17700.0],["2005-11-03",4.7818,4.7818,4.738,4.7417,5100.0],["2005-11-04",4.7453,4.7708,4.7417,4.7453,2850.0],["2005-11-07",4.7708,4.7927,4.7563,4.7818,4950.0],["2005-11-08",4.826,4.826,4.6565,4.7818,9150.0],["2005-11-09",4.756,4.8039,4.756,4.8039,5700.0],["2005-11-10",4.8002,4.8002,4.7597,4.8002,3000.0],["2005-11-11",4.8002,4.8002,4.7707,4.7855,4200.0],["2005-11-14",4.7781,4.7781,4.7707,4.7707,1950.0],["2005-11-15",4.7707,4.7744,4.7191,4.7707,32250.0],["2005-11-16",4.7855,4.8812,4.7707,4.7965,8250.0],["2005-11-17",4.7928,4.8518,4.7928,4.8149,16350.0],["2005-11-18",4.8739,4.8776,4.826,4.8444,4950.0],["2005-11-21",4.8628,4.8702,4.8149,4.8702,28350.0],["2005-11-22",4.8628,4.9291,4.8628,4.907,21150.0],["2005-11-23",4.9291,4.9807,4.9181,4.9328,23850.0],["2005-11-25",4.9291,4.9291,4.9181,4.9181,600.0],["2005-11-28",4.8775,4.9623,4.8665,4.9181,8550.0],["2005-11-29",4.907,4.9549,4.907,4.9365,8550.0],["2005-11-30",4.9365,4.9733,4.9365,4.9696,2550.0],["2005-12-01",4.9475,4.9475,4.9033,4.9181,5550.0],["2005-12-02",4.9181,4.9623,4.9181,4.9402,1650.0],["2005-12-05",4.9181,4.9586,4.9181,4.9586,3300.0],["2005-12-06",4.9365,4.9365,4.8739,4.9181,10350.0],["2005-12-07",4.8997,4.8997,4.8997,4.8997,3000.0],["2005-12-08",4.9439,4.966,4.9107,4.9254,11550.0],["2005-12-09",4.9033,4.9696,4.9033,4.9696,4800.0],["2005-12-12",4.9365,4.9365,4.8554,4.8628,30450.0],["2005-12-13",4.8849,4.8849,4.837,4.8628,8850.0],["2005-12-14",4.8812,4.9475,4.8444,4.8481,21150.0],["2005-12-15",4.8849,4.8923,4.8186,4.8444,15000.0],["2005-12-16",4.8149,4.8444,4.8002,4.826,8850.0],["2005-12-19",4.8112,4.8333,4.7965,4.8002,11400.0],["2005-12-20",4.826,4.8407,4.7928,4.8112,9000.0],["2005-12-21",4.826,4.826,4.7007,4.7707,21900.0],["2005-12-22",4.7891,4.8407,4.7376,4.7744,15750.0],["2005-12-23",4.8333,4.837,4.7707,4.8333,2850.0],["2005-12-27",4.8407,4.8739,4.7781,4.8076,21750.0],["2005-12-28",4.7597,4.8149,4.7597,4.7781,9900.0],["2005-12-29",4.7597,4.7744,4.7339,4.7707,14850.0],["2005-12-30",4.7523,4.8702,4.7523,4.8481,16950.0],["2006-01-03",4.8223,4.8223,4.697,4.7265,67200.0],["2006-01-04",4.7191,4.7891,4.697,4.7633,11100.0],["2006-01-05",4.7523,4.7854,4.7339,4.7744,1800.0],["2006-01-06",4.7818,4.7818,4.7707,4.7707,7800.0],["2006-01-09",4.7523,4.7707,4.7191,4.7376,29700.0],["2006-01-10",4.7228,4.7891,4.7228,4.7707,11850.0],["2006-01-11",4.7412,4.7486,4.7339,4.7449,3300.0],["2006-01-12",4.756,4.7597,4.7228,4.756,4350.0],["2006-01-13",4.7891,4.7891,4.7044,4.7191,18150.0],["2006-01-17",4.7155,4.7744,4.7155,4.7486,12150.0],["2006-01-18",4.7486,4.7486,4.7118,4.7302,9150.0],["2006-01-19",4.7265,4.7523,4.7228,4.7486,1950.0],["2006-01-20",4.7376,4.7633,4.7339,4.7486,3000.0],["2006-01-23",4.7339,4.7818,4.7339,4.767,9150.0],["2006-01-24",4.767,4.7818,4.7449,4.7523,44100.0],["2006-01-25",4.767,4.7818,4.7376,4.7486,25650.0],["2006-01-26",4.7412,4.756,4.7412,4.7523,1950.0],["2006-01-27",4.756,4.7818,4.7339,4.7523,13500.0],["2006-01-30",4.7339,4.7891,4.7339,4.7891,3750.0],["2006-01-31",4.767,4.7928,4.767,4.7891,7800.0],["2006-02-01",4.7891,4.7928,4.7781,4.7781,6300.0],["2006-02-02",4.7891,4.7928,4.7265,4.7597,42600.0],["2006-02-03",4.7855,4.7855,4.7265,4.7597,6750.0],["2006-02-06",4.7707,4.7818,4.7523,4.7633,5250.0],["2006-02-07",4.7854,4.8149,4.7744,4.8002,15450.0],["2006-02-08",4.8598,4.8598,4.789,4.8039,20550.0],["2006-02-09",4.8039,4.8039,4.8039,4.8039,3750.0],["2006-02-10",4.8039,4.8114,4.8039,4.8114,6600.0],["2006-02-13",4.8411,4.8598,4.8039,4.83,6150.0],["2006-02-14",4.8188,4.8411,4.8188,4.8188,1350.0],["2006-02-15",4.8411,4.9156,4.8263,4.8709,46800.0],["2006-02-16",4.8784,4.9752,4.8523,4.8709,14250.0],["2006-02-17",4.8933,4.897,4.8747,4.8784,3000.0],["2006-02-21",5.0236,5.0236,4.8598,4.9231,53100.0],["2006-02-22",4.9156,5.0236,4.8523,4.9119,14850.0],["2006-02-23",4.8858,4.9342,4.8858,4.9156,3000.0],["2006-02-24",4.9417,4.9529,4.897,4.9194,4050.0],["2006-02-27",4.9231,4.9789,4.9156,4.9454,6300.0],["2006-02-28",4.9715,5.0273,4.9156,4.9529,15900.0],["2006-03-01",4.9715,5.1018,4.9454,5.072,14550.0],["2006-03-02",5.0162,5.1018,4.9752,5.1018,4200.0],["2006-03-03",5.0013,5.0311,4.9678,4.9678,10800.0],["2006-03-06",4.964,4.9938,4.964,4.964,2400.0],["2006-03-07",5.0087,5.0385,4.9529,4.9529,5400.0],["2006-03-08",4.9901,4.9901,4.9342,4.9342,7650.0],["2006-03-09",4.9342,4.9342,4.9342,4.9342,0.0],["2006-03-10",4.9007,4.9342,4.8858,4.9082,16650.0],["2006-03-13",4.8412,4.964,4.8412,4.897,27900.0],["2006-03-14",4.9119,4.938,4.897,4.897,5100.0],["2006-03-15",4.9119,4.9491,4.8821,4.8821,9600.0],["2006-03-16",4.8784,4.9603,4.8784,4.897,5400.0],["2006-03-17",4.8896,4.964,4.8784,4.964,8850.0],["2006-03-20",4.9342,4.9566,4.8784,4.8784,26550.0],["2006-03-21",4.9082,4.9082,4.8784,4.9082,5100.0],["2006-03-22",4.8933,4.9082,4.8449,4.856,10200.0],["2006-03-23",4.8709,4.9082,4.8523,4.8598,4350.0],["2006-03-24",4.8858,4.9007,4.8821,4.8821,1500.0],["2006-03-27",4.8784,4.8784,4.8784,4.8784,750.0],["2006-03-28",4.8821,4.897,4.8709,4.8709,5550.0],["2006-03-29",4.8523,4.9082,4.8523,4.9082,1200.0],["2006-03-30",4.8784,4.9119,4.8784,4.9119,2250.0],["2006-03-31",4.897,5.005,4.8635,5.005,25200.0],["2006-04-03",5.0236,5.0236,4.9119,4.9901,16650.0],["2006-04-04",4.9007,4.9045,4.897,4.897,4200.0],["2006-04-05",4.9305,4.9342,4.897,4.897,4500.0],["2006-04-06",4.897,4.9119,4.8672,4.8784,13500.0],["2006-04-07",4.9342,4.9342,4.8933,4.9045,1350.0],["2006-04-10",4.8784,4.9566,4.8784,4.9268,2100.0],["2006-04-11",4.9194,4.9194,4.8225,4.8225,33000.0],["2006-04-12",4.8412,4.8635,4.8225,4.8225,5250.0],["2006-04-13",4.8225,4.8411,4.7853,4.8039,8850.0],["2006-04-17",4.83,4.8337,4.8039,4.8039,5250.0],["2006-04-18",4.8039,4.856,4.7927,4.8263,5250.0],["2006-04-19",4.8039,4.9231,4.7965,4.9231,14700.0],["2006-04-20",4.9194,4.9194,4.8039,4.83,4650.0],["2006-04-21",4.8225,4.9156,4.8225,4.9156,6600.0],["2006-04-24",4.8188,4.9156,4.8039,4.8747,14100.0],["2006-04-25",4.9082,4.9156,4.8598,4.8598,2550.0],["2006-04-26",4.8784,4.8784,4.8486,4.8747,4500.0],["2006-04-27",4.8747,4.8784,4.8709,4.8747,1800.0],["2006-04-28",4.8858,4.8858,4.8709,4.8784,3600.0],["2006-05-01",4.8858,4.9827,4.8635,4.8635,16800.0],["2006-05-02",4.8709,4.9156,4.8709,4.9156,10200.0],["2006-05-03",4.8821,4.9156,4.8821,4.897,6450.0],["2006-05-04",4.9119,4.9454,4.897,4.897,16350.0],["2006-05-05",4.9454,4.9454,4.9045,4.9342,4350.0],["2006-05-08",4.9719,5.0058,4.9568,5.0058,10500.0],["2006-05-09",4.9907,5.002,4.9568,5.002,13650.0],["2006-05-10",4.9757,4.9869,4.9681,4.9681,18450.0],["2006-05-11",4.9493,4.9681,4.938,4.9644,14700.0],["2006-05-12",4.9342,4.9681,4.923,4.9681,7050.0],["2006-05-15",4.923,4.9869,4.8514,4.9342,37650.0],["2006-05-16",4.9531,4.9606,4.9493,4.9606,2100.0],["2006-05-17",4.9832,5.0058,4.9681,5.002,9000.0],["2006-05-18",4.9869,5.0886,4.9869,5.0321,6300.0],["2006-05-19",5.081,5.081,4.9869,5.0095,6300.0],["2006-05-22",5.0359,5.1488,5.0359,5.1224,22500.0],["2006-05-23",5.1676,5.1676,5.0999,5.1375,7200.0],["2006-05-24",5.1187,5.13,5.0509,5.0622,31200.0],["2006-05-25",5.081,5.081,5.0171,5.0321,4650.0],["2006-05-26",5.0171,5.081,5.002,5.0321,7950.0],["2006-05-30",5.0321,5.0321,5.0321,5.0321,0.0],["2006-05-31",4.9794,4.9869,4.9606,4.9869,1500.0],["2006-06-01",4.9493,5.002,4.9493,4.9982,6900.0],["2006-06-02",4.9681,4.9982,4.9681,4.9982,1200.0],["2006-06-05",4.9907,5.0697,4.9794,5.0697,9750.0],["2006-06-06",5.0095,5.0095,4.9531,4.9531,4050.0],["2006-06-07",4.9794,5.0246,4.9606,4.9945,16050.0],["2006-06-08",5.0133,5.0171,4.9493,4.9681,9300.0],["2006-06-09",4.9982,5.0133,4.9004,4.9531,13350.0],["2006-06-12",4.9531,4.9531,4.923,4.9305,8400.0],["2006-06-13",4.9757,5.0359,4.9757,5.0171,6600.0],["2006-06-14",4.9681,4.9794,4.9117,4.938,6150.0],["2006-06-15",4.9832,4.9832,4.9418,4.9568,10050.0],["2006-06-16",4.9644,4.9644,4.9568,4.9606,3000.0],["2006-06-19",4.9493,4.9568,4.8966,4.9493,7200.0],["2006-06-20",4.9982,4.9982,4.8853,4.9342,13200.0],["2006-06-21",4.938,4.938,4.8966,4.8966,15000.0],["2006-06-22",4.9154,4.9154,4.8627,4.8627,6600.0],["2006-06-23",4.8627,4.8891,4.8552,4.874,8250.0],["2006-06-26",4.874,4.874,4.8552,4.8552,8250.0],["2006-06-27",4.8552,4.9041,4.8552,4.9041,9900.0],["2006-06-28",4.9041,4.9041,4.8778,4.8778,2700.0],["2006-06-29",4.8816,4.9117,4.8778,4.8816,18300.0],["2006-06-30",4.9004,4.9117,4.874,4.8778,22350.0],["2006-07-03",4.874,4.8891,4.8627,4.874,3000.0],["2006-07-05",4.874,4.8891,4.874,4.8778,15600.0],["2006-07-06",4.8778,4.8891,4.8778,4.8778,3600.0],["2006-07-07",4.8778,4.8853,4.8778,4.8816,2250.0],["2006-07-10",4.8778,4.8928,4.8703,4.8703,11550.0],["2006-07-11",4.874,4.874,4.8552,4.8665,3150.0],["2006-07-12",4.8778,4.8778,4.859,4.859,1650.0],["2006-07-13",4.8251,4.8477,4.8025,4.8213,6600.0],["2006-07-14",4.8063,4.8665,4.8025,4.8514,3900.0],["2006-07-17",4.8477,4.8778,4.7988,4.8778,12000.0],["2006-07-18",4.8402,4.8891,4.8364,4.8853,11400.0],["2006-07-19",4.8514,4.8891,4.8514,4.8778,32850.0],["2006-07-20",4.923,4.923,4.8665,4.8778,30150.0],["2006-07-21",4.7348,4.8552,4.7348,4.8514,750.0],["2006-07-24",4.8514,4.8514,4.8514,4.8514,0.0],["2006-07-25",4.8552,5.0547,4.8552,4.9455,35100.0],["2006-07-26",4.8928,4.9267,4.8552,4.8966,35850.0],["2006-07-27",4.859,5.1187,4.859,4.9455,31500.0],["2006-07-28",4.938,5.2542,4.9079,4.923,3900.0],["2006-07-31",4.8853,4.9606,4.8063,4.9267,15750.0],["2006-08-01",4.8891,5.0359,4.8891,4.9455,13950.0],["2006-08-02",4.9681,5.1714,4.9041,5.0321,19650.0],["2006-08-03",5.002,5.0208,4.9418,4.9418,4500.0],["2006-08-04",4.9719,5.0547,4.9455,5.0095,16350.0],["2006-08-07",5.0509,5.081,4.9342,4.9342,15750.0],["2006-08-08",4.9609,5.1245,4.9495,4.9533,34200.0],["2006-08-09",4.9685,5.037,4.9571,4.9571,14550.0],["2006-08-10",4.9457,4.9609,4.9114,4.9609,10200.0],["2006-08-11",4.938,4.9419,4.8924,4.9,8700.0],["2006-08-14",4.8924,5.0446,4.8924,4.9076,23400.0],["2006-08-15",4.9266,5.056,4.9266,5.0294,32850.0],["2006-08-16",5.0598,5.1093,4.9875,5.0027,15750.0],["2006-08-17",4.9647,5.1359,4.9647,5.1016,26850.0],["2006-08-18",5.1359,5.2728,5.0826,5.1739,25650.0],["2006-08-21",5.2044,5.2995,5.1283,5.2804,36300.0],["2006-08-22",5.231,5.3033,5.231,5.2957,31800.0],["2006-08-23",5.2652,5.2995,5.231,5.25,35700.0],["2006-08-24",5.231,5.2424,5.1739,5.2386,22500.0],["2006-08-25",5.231,5.2462,5.1207,5.1587,2100.0],["2006-08-28",5.1739,5.2881,5.1511,5.1815,35400.0],["2006-08-29",5.1777,5.231,5.1435,5.1853,6900.0],["2006-08-30",5.1968,5.1968,5.1929,5.1929,600.0],["2006-08-31",5.1359,5.2881,5.1207,5.1739,19350.0],["2006-09-01",5.1891,5.2462,5.1663,5.2158,17850.0],["2006-09-05",5.212,5.25,5.1929,5.231,6150.0],["2006-09-06",5.1625,5.1968,5.1093,5.1359,1800.0],["2006-09-07",5.1321,5.2386,5.1321,5.2386,11250.0],["2006-09-08",5.2538,5.269,5.1397,5.1815,2400.0],["2006-09-11",5.2044,5.2614,5.2044,5.231,9300.0],["2006-09-12",5.2158,5.231,5.1473,5.2082,4500.0],["2006-09-13",5.212,5.212,5.1359,5.1663,11400.0],["2006-09-14",5.1625,5.25,5.1397,5.231,7650.0],["2006-09-15",5.2728,5.4174,5.1397,5.3109,115050.0],["2006-09-18",5.3489,5.387,5.3375,5.3527,4950.0],["2006-09-19",5.3261,5.3261,5.2424,5.2881,3450.0],["2006-09-20",5.3261,5.4516,5.3261,5.3451,33450.0],["2006-09-21",5.3451,5.5011,5.3071,5.4745,21000.0],["2006-09-22",5.4402,5.4707,5.3832,5.4516,15000.0],["2006-09-25",5.3832,5.4859,5.3794,5.4707,4950.0],["2006-09-26",5.4098,5.6685,5.3946,5.4212,59850.0],["2006-09-27",5.4326,5.4326,5.3337,5.3756,15300.0],["2006-09-28",5.3832,5.3832,5.2728,5.2804,10350.0],["2006-09-29",5.3071,5.3717,5.3071,5.3679,3150.0],["2006-10-02",5.3832,5.4212,5.3261,5.3984,6150.0],["2006-10-03",5.3603,5.3946,5.3261,5.3261,4350.0],["2006-10-04",5.3299,5.4212,5.3261,5.3984,3450.0],["2006-10-05",5.3603,5.4022,5.3261,5.3413,3150.0],["2006-10-06",5.3147,5.3261,5.3147,5.3261,450.0],["2006-10-09",5.3223,5.3641,5.3147,5.3147,3150.0],["2006-10-10",5.3832,5.3832,5.3451,5.3451,1050.0],["2006-10-11",5.3794,5.3794,5.2234,5.2234,27300.0],["2006-10-12",5.1815,5.2044,5.1359,5.1701,12150.0],["2006-10-13",5.2082,5.2842,5.2006,5.2804,6150.0],["2006-10-16",5.2348,5.269,5.2272,5.2272,4650.0],["2006-10-17",5.1891,5.1929,5.1891,5.1891,1500.0],["2006-10-18",5.25,5.2842,5.231,5.231,11400.0],["2006-10-19",5.231,5.2614,5.1853,5.2386,9000.0],["2006-10-20",5.1853,5.2881,5.1701,5.2614,16800.0],["2006-10-23",5.2728,5.3109,5.1625,5.2386,13800.0],["2006-10-24",5.2957,5.3223,5.1587,5.2919,23400.0],["2006-10-25",5.3033,5.3185,5.2957,5.3185,1050.0],["2006-10-26",5.1054,5.3223,5.1054,5.3223,10350.0],["2006-10-27",5.2728,5.3109,5.2576,5.2614,5550.0],["2006-10-30",5.2957,5.3261,5.2881,5.3261,3600.0],["2006-10-31",5.2766,5.3109,5.269,5.2957,4950.0],["2006-11-01",5.3261,5.3946,5.3071,5.3946,10950.0],["2006-11-02",5.2957,5.3984,5.2766,5.387,15300.0],["2006-11-03",5.3717,5.4136,5.3033,5.387,6750.0],["2006-11-06",5.4212,5.4707,5.3717,5.4707,14100.0],["2006-11-07",5.3679,5.3908,5.3679,5.3908,2400.0],["2006-11-08",5.3908,5.4522,5.3908,5.4522,2850.0],["2006-11-09",5.4369,5.4753,5.4061,5.4254,12450.0],["2006-11-10",5.4177,5.4177,5.4138,5.4138,1800.0],["2006-11-13",5.3985,5.4561,5.3178,5.3792,21300.0],["2006-11-14",5.3523,5.4715,5.3523,5.4292,14400.0],["2006-11-15",5.4753,5.4907,5.2063,5.287,25500.0],["2006-11-16",5.287,5.3946,5.2179,5.3523,24150.0],["2006-11-17",5.3523,5.4484,5.2755,5.3293,22650.0],["2006-11-20",5.3677,5.5214,5.3178,5.5214,15150.0],["2006-11-21",5.5176,5.5176,5.4292,5.4446,38250.0],["2006-11-22",5.483,5.483,5.41,5.4753,9600.0],["2006-11-24",5.4715,5.4945,5.4676,5.4945,450.0],["2006-11-27",5.5137,5.5983,5.4753,5.5368,19500.0],["2006-11-28",5.5253,5.5253,5.4753,5.4753,2550.0],["2006-11-29",5.4753,5.5598,5.4753,5.5329,11550.0],["2006-11-30",5.5137,5.5483,5.5099,5.5329,15900.0],["2006-12-01",5.483,5.5752,5.483,5.5752,3000.0],["2006-12-04",5.5291,5.5291,5.4484,5.4561,18450.0],["2006-12-05",5.36,5.5137,5.2986,5.4254,16200.0],["2006-12-06",5.3792,5.4945,5.3792,5.3792,5850.0],["2006-12-07",5.3408,5.4638,5.3178,5.3178,5700.0],["2006-12-08",5.287,5.337,5.287,5.2909,6450.0],["2006-12-11",5.2909,5.3869,5.2563,5.3869,10350.0],["2006-12-12",5.2947,5.3331,5.2909,5.3331,1200.0],["2006-12-13",5.3408,5.4254,5.3216,5.3639,15600.0],["2006-12-14",5.3677,5.3985,5.3677,5.3985,2850.0],["2006-12-15",5.3792,5.3792,5.287,5.3024,11850.0],["2006-12-18",5.2832,5.3331,5.2832,5.3216,4650.0],["2006-12-19",5.2601,5.3139,5.2601,5.3024,5550.0],["2006-12-20",5.3024,5.4023,5.3024,5.3639,13950.0],["2006-12-21",5.3331,5.3716,5.3331,5.3716,600.0],["2006-12-22",5.337,5.433,5.337,5.4138,11850.0],["2006-12-26",5.3639,5.4023,5.3639,5.4023,1050.0],["2006-12-27",5.3293,5.4791,5.3101,5.433,18300.0],["2006-12-28",5.4061,5.5445,5.2025,5.5406,90300.0],["2006-12-29",5.5214,5.5983,5.4638,5.5253,18150.0],["2007-01-03",5.5714,5.5714,5.3677,5.3677,24750.0],["2007-01-04",5.3447,5.3908,5.3408,5.3908,9600.0],["2007-01-05",5.3447,5.4061,5.2832,5.36,13800.0],["2007-01-08",5.3178,5.337,5.3178,5.3331,600.0],["2007-01-09",5.3447,5.4369,5.3408,5.3985,11850.0],["2007-01-10",5.4061,5.4215,5.3985,5.4138,1350.0],["2007-01-11",5.4177,5.4484,5.4177,5.4446,9000.0],["2007-01-12",5.4484,5.506,5.4292,5.506,4950.0],["2007-01-16",5.41,5.5022,5.4023,5.4023,15000.0],["2007-01-17",5.4023,5.4177,5.2909,5.3447,17550.0],["2007-01-18",5.3831,5.4023,5.287,5.287,42150.0],["2007-01-19",5.3062,5.3869,5.3062,5.337,10350.0],["2007-01-22",5.3639,5.5022,5.2986,5.3562,19200.0],["2007-01-23",5.3639,5.3792,5.3639,5.3792,450.0],["2007-01-24",5.3408,5.3408,5.3216,5.337,2400.0],["2007-01-25",5.3255,5.3677,5.3216,5.3677,2400.0],["2007-01-26",5.3331,5.3331,5.2947,5.3178,3300.0],["2007-01-29",5.3024,5.3216,5.3024,5.3216,600.0],["2007-01-30",5.2986,5.3293,5.2217,5.3293,22350.0],["2007-01-31",5.2256,5.3447,5.214,5.3447,13200.0],["2007-02-01",5.3408,5.3792,5.2755,5.3178,21300.0],["2007-02-02",5.3024,5.3754,5.264,5.3408,12900.0],["2007-02-05",5.3062,5.3408,5.2486,5.2563,23850.0],["2007-02-06",5.2909,5.3523,5.2755,5.2793,17700.0],["2007-02-07",5.3104,5.357,5.3104,5.3531,5700.0],["2007-02-08",5.3919,5.4152,5.2638,5.3453,23700.0],["2007-02-09",5.3065,5.3415,5.2444,5.2638,7800.0],["2007-02-12",5.2172,5.3143,5.2172,5.2677,13950.0],["2007-02-13",5.2716,5.3919,5.2677,5.322,12150.0],["2007-02-14",5.3647,5.4036,5.2289,5.2599,24000.0],["2007-02-15",5.2638,5.3842,5.2638,5.357,13350.0],["2007-02-16",5.3958,5.3958,5.3376,5.357,7950.0],["2007-02-20",5.3415,5.3958,5.3415,5.3958,22950.0],["2007-02-21",5.4346,5.4346,5.3958,5.4307,5850.0],["2007-02-22",5.4074,5.4191,5.3958,5.3997,900.0],["2007-02-23",5.3997,5.4346,5.3997,5.4152,1950.0],["2007-02-26",5.4346,5.4579,5.4191,5.4191,25500.0],["2007-02-27",5.4346,5.4657,5.4346,5.4385,1050.0],["2007-02-28",5.4463,5.4579,5.4385,5.4385,2400.0],["2007-03-01",5.4385,5.4618,5.4385,5.4618,7950.0],["2007-03-02",5.4346,5.4618,5.4346,5.4618,8850.0],["2007-03-05",5.4424,5.4501,5.423,5.4501,5700.0],["2007-03-06",5.3958,5.3958,5.3453,5.3492,12900.0],["2007-03-07",5.291,5.3065,5.2522,5.2522,9300.0],["2007-03-08",5.2638,5.3143,5.2522,5.2522,2550.0],["2007-03-09",5.2405,5.2405,5.2056,5.2134,2100.0],["2007-03-12",5.2017,5.2017,5.1318,5.1862,7200.0],["2007-03-13",5.1939,5.1939,5.1668,5.1823,7050.0],["2007-03-14",5.1939,5.3259,5.1862,5.2134,9900.0],["2007-03-15",5.2328,5.3182,5.2095,5.3182,16950.0],["2007-03-16",5.2988,5.2988,5.2949,5.2949,1200.0],["2007-03-19",5.3065,5.3725,5.3065,5.3725,3000.0],["2007-03-20",5.2405,5.2755,5.2056,5.2444,12150.0],["2007-03-21",5.2561,5.3686,5.2561,5.3182,10350.0],["2007-03-22",5.3182,5.3803,5.2289,5.2832,12000.0],["2007-03-23",5.3182,5.4036,5.2211,5.2366,4650.0],["2007-03-26",5.1862,5.1978,5.1629,5.1668,3000.0],["2007-03-27",5.1629,5.1707,5.1474,5.1707,750.0],["2007-03-28",5.159,5.2017,5.1435,5.2017,6450.0],["2007-03-29",5.2017,5.2405,5.1823,5.2056,6600.0],["2007-03-30",5.2017,5.2405,5.159,5.159,8550.0],["2007-04-02",5.1629,5.2211,5.159,5.1939,13050.0],["2007-04-03",5.1707,5.1707,5.1396,5.1396,3300.0],["2007-04-04",5.1085,5.1862,5.1085,5.1474,3300.0],["2007-04-05",5.1512,5.1707,5.1474,5.1707,2850.0],["2007-04-09",5.2172,5.2211,5.1474,5.1474,4950.0],["2007-04-10",5.1978,5.1978,5.0969,5.1318,2700.0],["2007-04-11",5.128,5.1745,5.1124,5.1124,26700.0],["2007-04-12",5.0852,5.1668,5.0852,5.1202,15450.0],["2007-04-13",5.1008,5.2444,5.0969,5.1241,30000.0],["2007-04-16",5.1318,5.2599,5.1318,5.1939,34650.0],["2007-04-17",5.1668,5.3065,5.1202,5.2289,16650.0],["2007-04-18",5.1396,5.2871,5.1396,5.2561,14250.0],["2007-04-19",5.2522,5.2522,5.1474,5.2017,10800.0],["2007-04-20",5.1474,5.2483,5.128,5.2483,4350.0],["2007-04-23",5.2483,5.2638,5.1512,5.2134,10800.0],["2007-04-24",5.1745,5.291,5.1629,5.2599,13650.0],["2007-04-25",5.2328,5.2599,5.2289,5.2599,2250.0],["2007-04-26",5.2405,5.2444,5.2172,5.2211,1200.0],["2007-04-27",5.2561,5.2561,5.2483,5.2483,3450.0],["2007-04-30",5.2095,5.2095,5.2017,5.2017,3000.0],["2007-05-01",5.2134,5.2483,5.2017,5.2483,3750.0],["2007-05-02",5.1862,5.322,5.1823,5.2716,13650.0],["2007-05-03",5.1823,5.2677,5.1823,5.2172,9000.0],["2007-05-04",5.3259,5.3609,5.2444,5.2561,13650.0],["2007-05-07",5.2328,5.2755,5.1862,5.225,12750.0],["2007-05-08",5.2407,5.4094,5.225,5.4094,20550.0],["2007-05-09",5.3741,5.4643,5.3035,5.3623,16350.0],["2007-05-10",5.3074,5.3741,5.2015,5.2956,12150.0],["2007-05-11",5.3152,5.4525,5.2917,5.2917,17100.0],["2007-05-14",5.3348,5.4211,5.3074,5.3074,15750.0],["2007-05-15",5.3152,5.4564,5.3074,5.3152,19950.0],["2007-05-16",5.3113,5.476,5.3074,5.3858,12150.0],["2007-05-17",5.3466,5.3976,5.3427,5.3584,9600.0],["2007-05-18",5.327,5.4368,5.327,5.4015,9000.0],["2007-05-21",5.3937,5.4878,5.3937,5.4839,16200.0],["2007-05-22",5.4917,5.6094,5.4643,5.527,51000.0],["2007-05-23",5.5388,5.6133,5.5192,5.5663,17400.0],["2007-05-24",5.5584,5.6683,5.5349,5.5859,38850.0],["2007-05-25",5.5937,5.6016,5.5702,5.578,11550.0],["2007-05-29",5.5937,5.6094,5.5584,5.5898,12450.0],["2007-05-30",5.6055,5.6055,5.476,5.5584,9450.0],["2007-05-31",5.476,5.5074,5.4211,5.4211,27600.0],["2007-06-01",5.5114,5.5114,5.2956,5.3191,9150.0],["2007-06-04",5.3937,5.4486,5.3191,5.4054,23400.0],["2007-06-05",5.4447,5.5074,5.3152,5.4133,34050.0],["2007-06-06",5.4721,5.4721,5.3584,5.3898,7950.0],["2007-06-07",5.3819,5.4211,5.3819,5.4015,3600.0],["2007-06-08",5.3701,5.476,5.3701,5.4329,4650.0],["2007-06-11",5.3937,5.4368,5.3819,5.4054,9900.0],["2007-06-12",5.3819,5.4329,5.3741,5.3976,9000.0],["2007-06-13",5.4133,5.4172,5.3976,5.4094,3150.0],["2007-06-14",5.378,5.378,5.3191,5.3191,11400.0],["2007-06-15",5.3309,5.4604,5.3191,5.3741,29850.0],["2007-06-18",5.3898,5.4133,5.3819,5.3898,4950.0],["2007-06-19",5.3897,5.3897,5.378,5.3819,450.0],["2007-06-20",5.3858,5.4133,5.3231,5.4133,11250.0],["2007-06-21",5.4525,5.4525,5.2995,5.3623,13050.0],["2007-06-22",5.3623,5.3741,5.3113,5.3741,9750.0],["2007-06-25",5.3662,5.4604,5.3388,5.3701,12750.0],["2007-06-26",5.3584,5.4407,5.3152,5.3231,20250.0],["2007-06-27",5.4407,5.4525,5.3152,5.3388,13950.0],["2007-06-28",5.4682,5.4682,5.3388,5.3388,10200.0],["2007-06-29",5.476,5.476,5.327,5.3937,4200.0],["2007-07-02",5.4525,5.4682,5.3898,5.3898,2700.0],["2007-07-03",5.476,5.476,5.3544,5.3858,4050.0],["2007-07-05",5.3937,5.3937,5.3741,5.3741,600.0],["2007-07-06",5.3113,5.4054,5.2995,5.3113,17250.0],["2007-07-09",5.3858,5.3858,5.2956,5.3623,14400.0],["2007-07-10",5.3035,5.3662,5.2799,5.2956,22050.0],["2007-07-11",5.3034,5.3309,5.276,5.2878,5250.0],["2007-07-12",5.276,5.3505,5.2093,5.2564,16050.0],["2007-07-13",5.2172,5.2172,5.0642,5.123,15900.0],["2007-07-16",5.1465,5.5074,5.1034,5.3388,48000.0],["2007-07-17",5.476,5.476,5.1818,5.2995,18000.0],["2007-07-18",5.3701,5.4054,5.1897,5.2485,13050.0],["2007-07-19",5.1818,5.2838,5.1505,5.2132,14550.0],["2007-07-20",5.1701,5.3113,5.123,5.123,6900.0],["2007-07-23",5.0995,5.225,5.0995,5.1465,8100.0],["2007-07-24",5.1152,5.1309,5.0446,5.0995,10050.0],["2007-07-25",5.1897,5.1897,4.8288,5.0485,23400.0],["2007-07-26",4.9857,5.0289,4.8563,4.9426,19050.0],["2007-07-27",4.9818,4.9818,4.9151,4.9465,24450.0],["2007-07-30",4.9504,5.0289,4.9504,5.0289,2850.0],["2007-07-31",5.0485,5.0799,5.0171,5.0563,6750.0],["2007-08-01",5.0446,5.0446,5.0289,5.0289,450.0],["2007-08-02",4.9426,4.9622,4.9308,4.9308,2100.0],["2007-08-03",4.9661,4.9661,4.8523,4.8602,5400.0],["2007-08-06",4.919,4.919,4.77,4.7739,9300.0],["2007-08-07",4.766,4.8327,4.766,4.8131,6450.0],["2007-08-08",4.9322,5.3567,4.8607,5.2893,16200.0],["2007-08-09",5.2298,5.3488,5.2178,5.321,14250.0],["2007-08-10",5.3845,5.3845,5.1901,5.1901,6000.0],["2007-08-13",5.1782,5.194,5.1226,5.1226,2100.0],["2007-08-14",5.1186,5.1186,4.9639,4.9639,3900.0],["2007-08-15",4.8964,4.9639,4.7258,4.8964,27450.0],["2007-08-16",4.8528,4.8687,4.8012,4.825,10350.0],["2007-08-17",4.8687,4.9639,4.8687,4.9639,4950.0],["2007-08-20",4.9203,5.071,4.8687,4.9639,60600.0],["2007-08-21",5.0075,5.317,5.0075,5.2059,25800.0],["2007-08-22",5.0829,5.2734,5.0829,5.2298,9300.0],["2007-08-23",5.1345,5.198,5.0988,5.1742,7500.0],["2007-08-24",5.1425,5.1425,4.9203,5.0591,12450.0],["2007-08-27",5.0472,5.2932,4.9877,5.2694,18150.0],["2007-08-28",5.2496,5.2575,5.2337,5.2417,10500.0],["2007-08-29",5.2218,5.3051,5.2218,5.2655,16350.0],["2007-08-30",5.2377,5.3686,5.2377,5.3409,12300.0],["2007-08-31",5.3647,5.5154,5.3647,5.4837,16500.0],["2007-09-04",5.452,5.5154,5.448,5.4599,12150.0],["2007-09-05",5.4202,5.5154,5.4202,5.4797,14250.0],["2007-09-06",5.5194,5.5234,5.4837,5.5194,7200.0],["2007-09-07",5.5154,5.5472,5.5154,5.5273,23250.0],["2007-09-10",5.4837,5.5551,5.4758,5.5551,17850.0],["2007-09-11",5.5353,5.5908,5.5313,5.5631,25200.0],["2007-09-12",5.452,5.5194,5.4202,5.4599,12000.0],["2007-09-13",5.444,5.444,5.4202,5.4202,1350.0],["2007-09-14",5.321,5.4162,5.3051,5.4004,6450.0],["2007-09-17",5.3289,5.452,5.3289,5.3845,21600.0],["2007-09-18",5.3647,5.3647,5.321,5.3567,4350.0],["2007-09-19",5.317,5.317,5.3051,5.3091,3450.0],["2007-09-20",5.3131,5.3964,5.1147,5.1782,48000.0],["2007-09-21",5.1901,5.2536,5.1663,5.2377,7650.0],["2007-09-24",5.2099,5.2139,5.1385,5.1663,7650.0],["2007-09-25",5.1147,5.1583,5.0036,5.0988,10500.0],["2007-09-26",5.1583,5.2337,5.1385,5.2059,9150.0],["2007-09-27",5.3131,5.317,5.2774,5.317,3000.0],["2007-09-28",5.3567,5.452,5.2853,5.452,16800.0],["2007-10-01",5.4321,5.4559,5.202,5.3845,13050.0],["2007-10-02",5.3488,5.3488,5.1464,5.2893,18150.0],["2007-10-03",5.2893,5.3012,5.2298,5.3012,6450.0],["2007-10-04",5.3329,5.3329,5.2575,5.2694,5550.0],["2007-10-05",5.198,5.2774,5.198,5.2377,5250.0],["2007-10-08",5.1663,5.1663,5.0869,5.1266,7650.0],["2007-10-09",5.1067,5.1067,5.1067,5.1067,450.0],["2007-10-10",5.1067,5.1147,5.0393,5.075,5550.0],["2007-10-11",5.1583,5.1583,5.0869,5.1504,12450.0],["2007-10-12",5.1742,5.2139,5.1742,5.2139,1050.0],["2007-10-15",5.2298,5.2893,5.2298,5.2377,3300.0],["2007-10-16",5.3369,5.3369,5.2417,5.2417,1800.0],["2007-10-17",5.3647,5.3885,5.3369,5.3369,5550.0],["2007-10-18",5.3369,5.3567,5.194,5.194,22800.0],["2007-10-19",5.1821,5.2417,5.1306,5.1702,12900.0],["2007-10-22",5.1901,5.2496,5.1544,5.1583,3300.0],["2007-10-23",5.1385,5.194,5.0829,5.194,5250.0],["2007-10-24",5.1742,5.2615,5.1266,5.2615,12000.0],["2007-10-25",5.1544,5.4559,5.1544,5.4559,59700.0],["2007-10-26",5.4559,5.4559,5.3329,5.4281,4950.0],["2007-10-29",5.3686,5.452,5.1821,5.3607,10800.0],["2007-10-30",5.2218,5.2813,5.1504,5.2694,2700.0],["2007-10-31",5.3131,5.444,5.2655,5.3845,9150.0],["2007-11-01",5.4202,5.4202,5.2615,5.3845,4500.0],["2007-11-02",5.3805,5.44,5.3805,5.44,4050.0],["2007-11-05",5.317,5.317,5.2218,5.2417,7500.0],["2007-11-06",5.2337,5.2694,5.1821,5.2099,9300.0],["2007-11-07",5.1618,5.3102,5.1618,5.2099,4650.0],["2007-11-08",5.2661,5.2661,5.2661,5.2661,300.0],["2007-11-09",5.246,5.246,5.0575,5.2059,14100.0],["2007-11-12",5.2059,5.2059,5.2059,5.2059,0.0],["2007-11-13",5.234,5.3302,5.2099,5.3302,5400.0],["2007-11-14",5.262,5.3222,5.25,5.3062,4950.0],["2007-11-15",5.3022,5.3342,5.2139,5.3302,28350.0],["2007-11-16",5.2941,5.3583,5.2661,5.3583,14100.0],["2007-11-19",5.2901,5.3182,5.2099,5.2861,6750.0],["2007-11-20",5.3342,5.615,5.2781,5.5107,55350.0],["2007-11-21",5.5107,5.5107,5.4345,5.5067,2100.0],["2007-11-23",5.4104,5.4104,5.3543,5.3543,450.0],["2007-11-26",5.2941,5.3944,5.2941,5.3904,2850.0],["2007-11-27",5.3342,5.3342,5.242,5.242,2850.0],["2007-11-28",5.258,5.3142,5.1939,5.1979,10050.0],["2007-11-29",5.246,5.246,5.246,5.246,300.0],["2007-11-30",5.3102,5.3302,5.2821,5.3102,8250.0],["2007-12-03",5.3102,5.3102,5.3102,5.3102,0.0],["2007-12-04",5.254,5.2861,5.2179,5.2861,2550.0],["2007-12-05",5.23,5.2661,5.1939,5.2661,4800.0],["2007-12-06",5.258,5.2661,5.2059,5.2661,4050.0],["2007-12-07",5.2179,5.2661,5.2179,5.2219,3900.0],["2007-12-10",5.2661,5.3784,5.254,5.3142,33450.0],["2007-12-11",5.2741,5.2981,5.2219,5.23,21000.0],["2007-12-12",5.1979,5.246,5.1658,5.1778,14550.0],["2007-12-13",5.242,5.2861,5.2099,5.2741,13200.0],["2007-12-14",5.2099,5.3864,5.2099,5.3142,10800.0],["2007-12-17",5.3102,5.3302,5.1778,5.246,35250.0],["2007-12-18",5.3062,5.3062,5.1818,5.2621,9000.0],["2007-12-19",5.246,5.2781,5.0334,5.1337,25050.0],["2007-12-20",5.23,5.23,5.0495,5.1377,9750.0],["2007-12-21",5.1658,5.2139,5.1337,5.1337,11400.0],["2007-12-24",5.1858,5.2059,4.861,4.9452,17400.0],["2007-12-26",4.873,5.1939,4.873,5.1939,9150.0],["2007-12-27",5.0695,5.1297,4.9332,5.0575,18300.0],["2007-12-28",5.0976,5.1016,4.9973,5.0896,6750.0],["2007-12-31",5.0735,5.1096,5.0495,5.1096,3000.0],["2008-01-02",5.0495,5.0495,4.9452,5.0094,11550.0],["2008-01-03",4.9693,5.1096,4.9492,4.9973,15900.0],["2008-01-04",5.1297,5.1297,4.8169,4.8971,11700.0],["2008-01-07",4.8449,5.0054,4.8449,4.9211,9300.0],["2008-01-08",4.8931,4.9653,4.8329,4.8891,16200.0],["2008-01-09",4.865,4.9693,4.7768,4.865,17400.0],["2008-01-10",4.8329,4.869,4.8008,4.869,5700.0],["2008-01-11",4.8289,4.8289,4.7768,4.7768,2400.0],["2008-01-14",4.8129,4.8369,4.6243,4.7086,14100.0],["2008-01-15",4.7166,4.7166,4.4118,4.5361,33000.0],["2008-01-16",4.492,4.6925,4.4719,4.6404,10650.0],["2008-01-17",4.6284,4.6645,4.6043,4.6484,5100.0],["2008-01-18",4.7046,4.7447,4.6845,4.7005,10650.0],["2008-01-22",4.6524,4.7928,4.508,4.7928,12150.0],["2008-01-23",4.7527,4.8489,4.7166,4.8489,4800.0],["2008-01-24",4.9051,4.9973,4.9051,4.9813,5700.0],["2008-01-25",4.9372,4.9813,4.9372,4.9572,1350.0],["2008-01-28",4.9693,4.9693,4.9693,4.9693,600.0],["2008-01-29",4.9933,4.9933,4.9492,4.9653,3150.0],["2008-01-30",5.0094,5.0816,4.9773,5.0816,7500.0],["2008-01-31",5.0776,5.1658,5.0776,5.1658,1050.0],["2008-02-01",5.1939,5.246,5.1939,5.246,1650.0],["2008-02-04",5.2059,5.25,5.2059,5.25,2850.0],["2008-02-05",5.258,5.258,5.226,5.25,450.0],["2008-02-06",5.2216,5.2703,5.2216,5.2703,2250.0],["2008-02-07",5.2703,5.2703,5.2703,5.2703,450.0],["2008-02-08",5.2662,5.2662,5.2622,5.2622,300.0],["2008-02-11",5.3676,5.3676,5.2987,5.3473,5400.0],["2008-02-12",5.3311,5.3554,4.9743,5.3554,9300.0],["2008-02-13",5.2703,5.2703,5.2703,5.2703,300.0],["2008-02-14",5.327,5.3473,5.1811,5.1811,2250.0],["2008-02-15",5.2743,5.2743,4.9297,4.95,13350.0],["2008-02-19",5.0027,5.0473,4.9865,5.0068,2850.0],["2008-02-20",5.0473,5.5135,5.0433,5.3879,30450.0],["2008-02-21",5.3352,5.5135,5.2743,5.3716,8850.0],["2008-02-22",5.3473,5.3514,5.3473,5.3514,600.0],["2008-02-25",5.3514,5.3514,5.3514,5.3514,0.0],["2008-02-26",5.3027,5.3027,5.2784,5.2784,300.0],["2008-02-27",5.2784,5.2784,5.2784,5.2784,0.0],["2008-02-28",5.3433,5.3433,5.2338,5.2419,3450.0],["2008-02-29",5.1,5.1,5.1,5.1,450.0],["2008-03-03",5.2662,5.3149,5.173,5.2257,4050.0],["2008-03-04",5.2257,5.2257,5.2257,5.2257,0.0],["2008-03-05",5.2257,5.2257,5.2257,5.2257,0.0],["2008-03-06",5.3716,5.3716,5.3716,5.3716,300.0],["2008-03-07",5.246,5.246,5.246,5.246,150.0],["2008-03-10",5.2379,5.2379,5.1892,5.2095,2400.0],["2008-03-11",5.2541,5.2662,5.2014,5.2662,1200.0],["2008-03-12",5.2662,5.2662,5.2662,5.2662,0.0],["2008-03-13",5.2095,5.2297,5.1689,5.2297,1350.0],["2008-03-14",5.1892,5.2662,5.1,5.1487,9000.0],["2008-03-17",5.1608,5.2095,5.1487,5.1892,18000.0],["2008-03-18",5.1608,5.1852,5.1608,5.1852,3750.0],["2008-03-19",5.1446,5.1446,5.0676,5.1162,6300.0],["2008-03-20",5.1122,5.1365,5.1041,5.1081,11850.0],["2008-03-24",5.2338,5.2703,5.1081,5.1689,2400.0],["2008-03-25",5.1568,5.1568,5.1446,5.1487,1800.0],["2008-03-26",5.1892,5.1933,5.1649,5.1811,9750.0],["2008-03-27",5.1689,5.2014,5.1649,5.1649,4050.0],["2008-03-28",5.1608,5.2297,5.1608,5.2297,600.0],["2008-03-31",5.2297,5.2297,5.2297,5.2297,0.0],["2008-04-01",5.2581,5.3149,5.2581,5.2622,4050.0],["2008-04-02",5.2216,5.2662,5.1892,5.2662,4050.0],["2008-04-03",5.1811,5.1811,5.177,5.177,1800.0],["2008-04-04",5.2297,5.2297,5.2297,5.2297,1650.0],["2008-04-07",5.3189,5.3189,5.1081,5.1081,15450.0],["2008-04-08",5.1081,5.2095,5.1041,5.1041,3000.0],["2008-04-09",5.1,5.1162,5.0797,5.0797,4200.0],["2008-04-10",5.0757,5.096,5.027,5.096,8850.0],["2008-04-11",5.0676,5.0716,4.9987,5.0189,6600.0],["2008-04-14",5.0108,5.0108,4.9865,4.9865,300.0],["2008-04-15",5.027,5.0676,4.9784,4.9865,3000.0],["2008-04-16",5.0595,5.0676,5.0311,5.0311,3600.0],["2008-04-17",5.027,5.027,4.9662,4.9662,450.0],["2008-04-18",4.9784,4.9784,4.9703,4.9703,600.0],["2008-04-21",4.9703,5.2257,4.9703,5.2216,1800.0],["2008-04-22",4.9824,5.0716,4.9824,4.9824,1200.0],["2008-04-23",4.9784,4.9784,4.9743,4.9743,300.0],["2008-04-24",5.2054,5.2135,5.0473,5.0473,2250.0],["2008-04-25",5.0433,5.0676,5.0433,5.0676,1050.0],["2008-04-28",4.9784,5.2257,4.9784,5.2257,3000.0],["2008-04-29",5.1284,5.1933,5.0676,5.0716,8550.0],["2008-04-30",5.2095,5.2095,5.2095,5.2095,150.0],["2008-05-01",5.0919,5.1811,5.0879,5.1811,1950.0],["2008-05-02",5.0879,5.2379,5.0676,5.2379,2850.0],["2008-05-05",5.2095,5.2095,5.1852,5.2014,600.0],["2008-05-06",5.2095,5.2662,5.0676,5.0676,6300.0],["2008-05-07",5.1455,5.3136,5.084,5.207,4500.0],["2008-05-08",5.1701,5.2685,5.166,5.2685,1950.0],["2008-05-09",5.166,5.166,5.1496,5.1496,750.0],["2008-05-12",5.1988,5.2685,5.1455,5.2275,2700.0],["2008-05-13",5.2685,5.2685,5.207,5.207,1800.0],["2008-05-14",5.207,5.2603,5.0676,5.0676,16200.0],["2008-05-15",5.1701,5.2357,5.0881,5.166,3000.0],["2008-05-16",5.0676,5.207,5.0635,5.0676,1800.0],["2008-05-19",5.084,5.2439,5.084,5.2439,1350.0],["2008-05-20",5.1045,5.4284,5.0799,5.166,20700.0],["2008-05-21",5.3054,5.4325,5.2849,5.4243,15450.0],["2008-05-22",5.2234,5.33,5.2234,5.3218,2100.0],["2008-05-23",5.1947,5.33,5.1947,5.33,1950.0],["2008-05-27",5.1947,5.2685,5.1947,5.2685,750.0],["2008-05-28",5.2152,5.2152,5.1988,5.1988,2550.0],["2008-05-29",5.1988,5.1988,5.1988,5.1988,0.0],["2008-05-30",5.2849,5.33,5.2767,5.33,600.0],["2008-06-02",5.207,5.207,5.043,5.043,4800.0],["2008-06-03",5.1783,5.1783,5.1783,5.1783,150.0],["2008-06-04",5.0512,5.0676,5.0512,5.0512,1500.0],["2008-06-05",5.0512,5.2193,4.92,5.2193,8850.0],["2008-06-06",5.2193,5.2398,5.002,5.1947,2550.0],["2008-06-09",5.1045,5.1373,5.0471,5.125,4050.0],["2008-06-10",5.125,5.125,5.125,5.125,0.0],["2008-06-11",5.1865,5.1865,5.043,5.043,750.0],["2008-06-12",5.0061,5.084,5.0061,5.084,1800.0],["2008-06-13",5.1742,5.1742,4.92,4.9815,8550.0],["2008-06-16",5.1045,5.248,5.1004,5.248,13500.0],["2008-06-17",5.1414,5.2316,4.8503,4.92,16800.0],["2008-06-18",4.8544,5.1168,4.7929,4.838,5400.0],["2008-06-19",4.8175,4.9323,4.8175,4.8708,1200.0],["2008-06-20",4.8995,4.9077,4.8175,4.9077,3450.0],["2008-06-23",4.9118,4.9159,4.756,4.7601,7950.0],["2008-06-24",4.8954,4.8954,4.8011,4.8011,600.0],["2008-06-25",4.7601,4.8626,4.7601,4.8626,2400.0],["2008-06-26",4.7601,4.7601,4.7601,4.7601,150.0],["2008-06-27",4.7765,4.8216,4.715,4.8216,7650.0],["2008-06-30",4.7847,4.7847,4.715,4.7601,1650.0],["2008-07-01",4.7519,4.7683,4.592,4.592,4350.0],["2008-07-02",4.592,4.592,4.592,4.592,0.0],["2008-07-03",4.5633,4.633,4.5633,4.6125,1800.0],["2008-07-07",4.551,4.551,4.551,4.551,1200.0],["2008-07-08",4.551,4.5879,4.5223,4.5879,12000.0],["2008-07-09",4.6043,4.6043,4.5838,4.5838,1050.0],["2008-07-10",4.5879,4.592,4.5223,4.5223,3300.0],["2008-07-11",4.5428,4.5428,4.51,4.51,3600.0],["2008-07-14",4.51,4.7437,4.51,4.7191,2250.0],["2008-07-15",4.6535,4.6535,4.51,4.6412,3900.0],["2008-07-16",4.51,4.6084,4.469,4.5551,8850.0],["2008-07-17",4.5551,4.8585,4.5551,4.8585,3300.0],["2008-07-18",4.7478,5.0266,4.7478,5.0266,7350.0],["2008-07-21",4.6658,4.8544,4.6658,4.756,2850.0],["2008-07-22",4.6945,4.756,4.5961,4.756,7200.0],["2008-07-23",4.6576,4.715,4.6576,4.715,2100.0],["2008-07-24",4.7355,4.7396,4.6125,4.715,1650.0],["2008-07-25",4.715,4.715,4.715,4.715,750.0],["2008-07-28",4.715,4.8913,4.715,4.715,7500.0],["2008-07-29",4.8831,4.9077,4.7929,4.9077,4350.0],["2008-07-30",4.879,5.0553,4.8257,5.0553,9000.0],["2008-07-31",5.0963,5.0963,5.0635,5.0635,750.0],["2008-08-01",5.0225,5.0225,4.92,4.92,3150.0],["2008-08-04",4.9241,4.9241,4.9241,4.9241,1500.0],["2008-08-05",4.92,4.9692,4.9118,4.9118,10650.0],["2008-08-06",5.0072,5.0072,4.945,5.0072,2550.0],["2008-08-07",5.0072,5.057,5.0072,5.057,1200.0],["2008-08-08",5.0196,5.1026,5.0031,5.1026,15750.0],["2008-08-11",5.0196,5.0404,4.9574,4.9574,16500.0],["2008-08-12",4.9574,4.974,4.9574,4.9574,750.0],["2008-08-13",4.9574,4.9657,4.9574,4.9574,4050.0],["2008-08-14",4.9782,4.9782,4.9782,4.9782,900.0],["2008-08-15",5.0653,5.2893,4.9491,4.9906,8250.0],["2008-08-18",5.0777,5.0777,5.0321,5.0321,1200.0],["2008-08-19",4.9574,5.1026,4.9491,5.0155,4950.0],["2008-08-20",5.1399,5.6004,4.9782,5.6004,41250.0],["2008-08-21",6.2061,6.2061,5.2271,5.476,112950.0],["2008-08-22",4.8164,5.2229,4.7915,4.8744,96000.0],["2008-08-25",5.1897,5.1897,4.833,4.9118,9150.0],["2008-08-26",5.0653,5.1856,5.0196,5.0196,5100.0],["2008-08-27",5.14,5.14,5.0238,5.0404,5400.0],["2008-08-28",4.9906,5.1275,4.9906,5.1151,15600.0],["2008-08-29",5.1358,5.4428,5.1358,5.4428,11400.0],["2008-09-02",5.1482,5.2229,5.1482,5.2022,1650.0],["2008-09-03",5.4386,5.4428,5.0279,5.4428,14700.0],["2008-09-04",5.393,5.5797,5.3723,5.5797,2850.0],["2008-09-05",5.4386,5.5092,5.4345,5.5092,6000.0],["2008-09-08",5.5175,5.5963,5.5175,5.5797,10950.0],["2008-09-09",5.4303,5.5714,5.1856,5.5009,11250.0],["2008-09-10",5.5009,5.5341,5.3723,5.3723,17700.0],["2008-09-11",5.3723,5.5382,5.3723,5.5382,4500.0],["2008-09-12",5.5216,5.6419,5.5216,5.6419,7650.0],["2008-09-15",5.3557,5.6336,5.2105,5.5921,39900.0],["2008-09-16",5.5797,5.617,5.393,5.617,8250.0],["2008-09-17",5.31,5.5921,5.252,5.5921,6900.0],["2008-09-18",5.5589,5.5797,5.3515,5.4594,20100.0],["2008-09-19",5.5797,5.6419,5.1026,5.31,38850.0],["2008-09-22",5.393,5.4137,5.3017,5.3557,4050.0],["2008-09-23",5.2561,5.3308,5.0902,5.2893,4950.0],["2008-09-24",5.2022,5.2976,5.2022,5.2976,2250.0],["2008-09-25",5.3142,5.3142,4.9491,4.9491,19650.0],["2008-09-26",4.8371,4.9325,4.8371,4.9325,6900.0],["2008-09-29",5.476,5.476,4.8952,5.0819,9150.0],["2008-09-30",4.8993,4.9865,4.833,4.8371,7350.0],["2008-10-01",4.833,5.3515,4.833,5.3515,12900.0],["2008-10-02",4.9699,5.2437,4.9699,5.0528,6750.0],["2008-10-03",5.1151,5.1648,5.0611,5.0611,1500.0],["2008-10-06",4.9616,4.9906,4.9367,4.9823,7950.0],["2008-10-07",4.9367,5.1234,4.9367,5.0653,1950.0],["2008-10-08",4.8786,5.0528,4.8786,4.8993,1650.0],["2008-10-09",4.8786,4.9242,4.8786,4.9242,300.0],["2008-10-10",4.9242,4.9242,4.7085,4.7085,7050.0],["2008-10-13",4.8537,4.9242,4.8537,4.9242,4800.0],["2008-10-14",4.8081,4.8827,4.4596,4.6214,32550.0],["2008-10-15",4.5841,4.638,4.4803,4.6338,12750.0],["2008-10-16",4.6214,4.6255,4.5675,4.5675,1950.0],["2008-10-17",4.6131,4.667,4.6131,4.6172,5550.0],["2008-10-20",4.7915,4.7915,4.7915,4.7915,450.0],["2008-10-21",4.75,4.7749,4.75,4.7749,1200.0],["2008-10-22",4.7707,4.7707,4.7293,4.7293,1050.0],["2008-10-23",4.667,4.667,4.4803,4.6048,9450.0],["2008-10-24",4.6048,4.6048,4.2563,4.4389,4950.0],["2008-10-27",4.6753,4.6753,4.3974,4.3974,2250.0],["2008-10-28",4.5633,4.5633,4.4181,4.5467,4650.0],["2008-10-29",4.5633,4.6753,4.5011,4.6172,32850.0],["2008-10-30",4.721,4.721,4.4803,4.5011,10800.0],["2008-10-31",4.7251,4.7293,4.4803,4.7293,7350.0],["2008-11-03",4.4762,4.5426,4.3974,4.5135,10950.0],["2008-11-04",4.6421,4.7293,4.6421,4.7293,2400.0],["2008-11-05",4.6878,4.6878,4.6878,4.6878,450.0],["2008-11-06",4.4357,4.7886,4.4357,4.7886,4500.0],["2008-11-07",4.5365,4.6584,4.5365,4.587,3300.0],["2008-11-10",4.7886,4.7886,4.7886,4.7886,750.0],["2008-11-11",4.7886,4.7886,4.7886,4.7886,0.0],["2008-11-12",4.6206,4.7844,4.6206,4.7844,900.0],["2008-11-13",4.7718,4.7844,4.6626,4.7088,2400.0],["2008-11-14",4.7886,4.7886,4.6626,4.7634,1650.0],["2008-11-17",4.7676,4.7886,4.5786,4.7046,10500.0],["2008-11-18",4.6206,4.7886,4.5786,4.7886,2250.0],["2008-11-19",4.7382,4.7802,4.6206,4.6542,2550.0],["2008-11-20",4.7508,4.8306,4.5786,4.7214,7050.0],["2008-11-21",4.8306,4.8936,4.5828,4.6038,14850.0],["2008-11-24",4.4525,4.8936,4.4525,4.7256,11550.0],["2008-11-25",4.5281,4.8306,4.4525,4.8306,7800.0],["2008-11-26",4.818,4.8936,4.4945,4.8306,8250.0],["2008-11-28",4.8726,4.8726,4.4735,4.4735,1800.0],["2008-12-01",4.5281,4.8222,4.4735,4.8222,6750.0],["2008-12-02",4.7928,4.7928,4.4735,4.4735,4200.0],["2008-12-03",4.8096,4.8222,4.5155,4.5155,2850.0],["2008-12-04",4.6206,4.6962,4.4819,4.6962,3150.0],["2008-12-05",4.6962,4.6962,4.6962,4.6962,0.0],["2008-12-08",4.6332,4.6332,4.6206,4.6206,1350.0],["2008-12-09",4.5155,4.7928,4.5155,4.776,4200.0],["2008-12-10",4.6206,4.6206,4.4105,4.4945,31500.0],["2008-12-11",4.5155,4.5155,4.4945,4.5155,2550.0],["2008-12-12",4.5155,4.5155,4.5155,4.5155,0.0],["2008-12-15",4.5197,4.692,4.5155,4.5323,1950.0],["2008-12-16",4.5197,4.6206,4.5197,4.6122,10500.0],["2008-12-17",4.5492,4.713,4.5365,4.5744,8700.0],["2008-12-18",4.6752,4.6752,4.5197,4.5197,1650.0],["2008-12-19",4.6416,4.671,4.6206,4.671,35700.0],["2008-12-22",4.5786,4.7886,4.5786,4.7886,1950.0],["2008-12-23",4.6248,4.6248,4.5365,4.5744,4050.0],["2008-12-24",4.5407,4.5407,4.5407,4.5407,150.0],["2008-12-26",4.5407,4.5407,4.5407,4.5407,0.0],["2008-12-29",4.7172,4.7172,4.566,4.6206,3450.0],["2008-12-30",4.5954,4.6668,4.5197,4.6626,16200.0],["2008-12-31",4.7466,4.7886,4.6206,4.7844,9750.0],["2009-01-02",4.6332,4.7886,4.4105,4.7424,18600.0],["2009-01-05",4.6206,4.6206,4.5029,4.5449,5400.0],["2009-01-06",4.6626,4.7004,4.5365,4.6206,6150.0],["2009-01-07",4.6206,4.6206,4.6206,4.6206,0.0],["2009-01-08",4.6038,4.6038,4.587,4.587,2100.0],["2009-01-09",4.6122,4.6206,4.608,4.6206,5550.0],["2009-01-12",4.5576,4.6206,4.5576,4.587,6150.0],["2009-01-13",4.587,4.6164,4.587,4.6164,1650.0],["2009-01-14",4.608,4.6836,4.5828,4.6794,13200.0],["2009-01-15",4.6248,4.7298,4.5575,4.5575,16350.0],["2009-01-16",4.6206,4.6206,4.5576,4.6164,3000.0],["2009-01-20",4.5407,4.5828,4.5407,4.5407,750.0],["2009-01-21",4.5407,4.5576,4.5407,4.5407,1950.0],["2009-01-22",4.5407,4.5407,4.5365,4.5365,3300.0],["2009-01-23",4.5365,4.5365,4.5365,4.5365,2400.0],["2009-01-26",4.5365,4.5365,4.5155,4.5155,2250.0],["2009-01-27",4.5281,4.6206,4.5155,4.5155,3450.0],["2009-01-28",4.6206,4.7088,4.6206,4.6206,4950.0],["2009-01-29",4.5996,4.5996,4.5996,4.5996,1350.0],["2009-01-30",4.6668,4.6668,4.6668,4.6668,150.0],["2009-02-02",4.6206,4.713,4.5365,4.5492,7950.0],["2009-02-03",4.6206,4.6206,4.6164,4.6206,750.0],["2009-02-04",4.5996,4.5996,4.5365,4.5954,3300.0],["2009-02-05",4.5365,4.5744,4.5365,4.5744,600.0],["2009-02-06",4.5999,4.6765,4.5999,4.6765,1500.0],["2009-02-09",4.6807,4.685,4.5786,4.5786,15300.0],["2009-02-10",4.6807,4.6807,4.6765,4.6765,11400.0],["2009-02-11",4.6807,4.6807,4.6807,4.6807,300.0],["2009-02-12",4.5956,4.5956,4.5956,4.5956,1500.0],["2009-02-13",4.5956,4.6722,4.5531,4.6722,8250.0],["2009-02-17",4.6807,4.6807,4.5105,4.5956,9300.0],["2009-02-18",4.5361,4.6807,4.5361,4.6807,1650.0],["2009-02-19",4.6807,4.6807,4.6807,4.6807,0.0],["2009-02-20",4.6595,4.6807,4.6169,4.6807,7350.0],["2009-02-23",4.6807,4.8552,4.6765,4.8509,12750.0],["2009-02-24",4.6807,4.8467,4.6212,4.7956,7050.0],["2009-02-25",4.7403,4.7871,4.7403,4.7871,3300.0],["2009-02-26",4.7446,4.8509,4.6212,4.6552,16200.0],["2009-02-27",4.6212,4.8509,4.5318,4.8084,14700.0],["2009-03-02",4.5956,4.6424,4.5786,4.5786,6150.0],["2009-03-03",4.5786,4.7871,4.5318,4.7871,12450.0],["2009-03-04",4.7871,4.7871,4.5318,4.5318,6600.0],["2009-03-05",4.468,4.6254,4.4254,4.468,10500.0],["2009-03-06",4.468,4.5956,4.4297,4.4722,15750.0],["2009-03-09",4.5701,4.5914,4.4467,4.4467,16500.0],["2009-03-10",4.5063,4.6212,4.451,4.5956,8100.0],["2009-03-11",4.6041,4.6467,4.451,4.5105,3300.0],["2009-03-12",4.4254,4.6765,4.4254,4.5531,4500.0],["2009-03-13",4.5744,4.5744,4.5105,4.5105,1050.0],["2009-03-16",4.5531,4.5999,4.4467,4.5105,7950.0],["2009-03-17",4.4254,4.6722,4.4254,4.6722,2550.0],["2009-03-18",4.6722,4.6722,4.4254,4.4254,1800.0],["2009-03-19",4.4254,4.6339,4.4254,4.6339,2700.0],["2009-03-20",4.6765,4.6807,4.5105,4.5105,7650.0],["2009-03-23",4.7871,4.7871,4.5531,4.6254,13350.0],["2009-03-24",4.7786,4.7871,4.6807,4.7616,6150.0],["2009-03-25",4.7488,4.8509,4.6807,4.8509,9900.0],["2009-03-26",4.7616,5.1063,4.702,5.1063,13800.0],["2009-03-27",5.1063,5.1063,4.7999,4.8169,3750.0],["2009-03-30",4.8169,5.319,4.8169,5.319,2250.0],["2009-03-31",5.1063,5.1063,4.9148,5.085,3600.0],["2009-04-01",4.8212,5.2169,4.8212,5.1318,6900.0],["2009-04-02",5.1063,5.1063,5.0211,5.0211,9750.0],["2009-04-03",4.9956,5.2637,4.9786,5.1446,7500.0],["2009-04-06",5.5318,5.5318,5.1063,5.4977,11250.0],["2009-04-07",5.519,5.519,5.0509,5.1446,2400.0],["2009-04-08",5.0594,5.268,5.0382,5.1063,7800.0],["2009-04-09",5.1871,5.3105,5.1701,5.3105,1800.0],["2009-04-13",5.1275,5.3148,5.1233,5.3148,1350.0],["2009-04-14",5.3148,5.3148,5.2637,5.2765,1350.0],["2009-04-15",5.1786,5.3828,5.1275,5.3786,12150.0],["2009-04-16",5.4935,5.5062,5.319,5.4977,8700.0],["2009-04-17",5.4594,5.5233,5.4382,5.5233,9300.0],["2009-04-20",5.4041,5.4977,5.268,5.2765,3150.0],["2009-04-21",5.2765,5.4254,5.1914,5.4254,3750.0],["2009-04-22",5.2339,5.4254,5.2041,5.4211,2550.0],["2009-04-23",5.302,5.302,5.0509,5.102,6900.0],["2009-04-24",5.1063,5.1063,4.9956,5.0424,4800.0],["2009-04-27",5.0935,5.2637,5.0935,5.119,7500.0],["2009-04-28",5.0382,5.1956,5.0169,5.1701,5250.0],["2009-04-29",5.1701,5.1701,5.1701,5.1701,1500.0],["2009-04-30",5.102,5.2126,5.0467,5.0637,8550.0],["2009-05-01",5.2126,5.3658,5.1488,5.2765,9450.0],["2009-05-04",5.5233,5.5233,5.1914,5.3701,10500.0],["2009-05-05",5.3956,5.4892,5.1488,5.1488,9150.0],["2009-05-06",5.3813,5.4415,5.2952,5.4415,4950.0],["2009-05-07",5.5664,5.5664,5.4157,5.4157,1200.0],["2009-05-08",5.5793,5.5793,5.2952,5.3598,15000.0],["2009-05-11",5.3942,5.5578,5.3942,5.532,3750.0],["2009-05-12",5.5104,5.5621,5.3813,5.532,13950.0],["2009-05-13",5.532,5.532,5.532,5.532,0.0],["2009-05-14",5.2952,5.532,5.2952,5.5233,2700.0],["2009-05-15",5.532,5.5535,5.2995,5.4114,21000.0],["2009-05-18",5.3598,5.5836,5.3598,5.5018,8250.0],["2009-05-19",5.4157,5.5535,5.4157,5.532,19500.0],["2009-05-20",5.5535,6.0873,5.532,5.984,81600.0],["2009-05-21",5.9538,6.5436,5.8591,6.1605,111750.0],["2009-05-22",5.8161,6.1605,5.6482,5.9969,52800.0],["2009-05-26",5.885,6.0227,5.6137,5.9711,17550.0],["2009-05-27",6.0701,6.1174,6.0658,6.1131,4050.0],["2009-05-28",5.8161,5.9452,5.7644,5.7644,1800.0],["2009-05-29",5.9495,5.9495,5.7042,5.7042,4500.0],["2009-06-01",5.9194,6.0701,5.8376,5.9151,8100.0],["2009-06-02",5.7773,6.0055,5.7042,5.8721,17850.0],["2009-06-03",5.7515,5.9194,5.6826,5.8936,12750.0],["2009-06-04",5.786,5.8807,5.7773,5.8764,4350.0],["2009-06-05",5.7042,5.9194,5.7042,5.9194,8250.0],["2009-06-08",5.9194,5.9194,5.73,5.9151,6450.0],["2009-06-09",5.8204,5.984,5.8118,5.9194,24300.0],["2009-06-10",5.9194,5.9194,5.786,5.8893,9300.0],["2009-06-11",5.9194,6.2337,5.8979,6.2337,21150.0],["2009-06-12",6.2251,6.2423,5.8591,6.2078,13050.0],["2009-06-15",6.0012,6.2251,5.8247,6.1863,11550.0],["2009-06-16",6.1433,6.1949,5.773,5.9711,12150.0],["2009-06-17",6.0701,6.1562,5.7515,6.0959,10050.0],["2009-06-18",6.1002,6.1002,5.773,5.9366,5850.0],["2009-06-19",6.0658,6.0658,5.7515,5.7515,15600.0],["2009-06-22",5.8677,6.0141,5.6008,5.9797,32850.0],["2009-06-23",5.9797,5.984,5.7085,5.9237,18150.0],["2009-06-24",5.9797,6.6082,5.7515,6.4532,102600.0],["2009-06-25",6.4575,6.4575,5.9108,6.1648,60600.0],["2009-06-26",6.1992,6.9053,5.9711,6.8019,3043350.0],["2009-06-29",6.6082,6.7072,6.0916,6.1648,119550.0],["2009-06-30",6.1648,6.4102,6.1347,6.2035,31500.0],["2009-07-01",6.2595,6.4532,6.1347,6.4274,44700.0],["2009-07-02",6.3843,6.3843,6.1347,6.1734,49650.0],["2009-07-06",6.1691,6.8837,6.1691,6.5565,133350.0],["2009-07-07",6.5781,6.6728,6.4016,6.4317,58500.0],["2009-07-08",6.4575,6.6728,6.2121,6.4877,51450.0],["2009-07-09",6.5307,6.7072,6.4317,6.5609,40950.0],["2009-07-10",6.5652,6.7589,6.4575,6.6383,13200.0],["2009-07-13",6.7331,6.7374,6.5135,6.634,20550.0],["2009-07-14",6.5996,6.6857,6.5996,6.6254,18750.0],["2009-07-15",6.6943,6.7675,6.5178,6.7675,43950.0],["2009-07-16",6.7675,6.8019,6.5522,6.789,45300.0],["2009-07-17",6.7933,6.8019,6.7287,6.7804,26850.0],["2009-07-20",6.789,6.845,6.6685,6.8192,23250.0],["2009-07-21",6.6513,6.8019,6.5695,6.7244,40050.0],["2009-07-22",6.5867,6.7589,6.5867,6.7589,17250.0],["2009-07-23",6.7244,6.9354,6.6513,6.9311,64200.0],["2009-07-24",6.9311,6.9957,6.7546,6.9612,20850.0],["2009-07-27",6.5652,7.0086,6.5652,6.9139,22200.0],["2009-07-28",6.9225,7.5037,6.8536,7.4606,55650.0],["2009-07-29",7.4176,7.4176,6.789,7.396,41250.0],["2009-07-30",7.4219,7.7189,7.254,7.7189,62550.0],["2009-07-31",7.6888,7.7447,7.1033,7.7447,83400.0],["2009-08-03",7.7447,7.8911,7.0602,7.1722,115050.0],["2009-08-04",7.142,7.3185,7.1205,7.2755,36900.0],["2009-08-05",7.2927,7.6759,7.1636,7.3874,143700.0],["2009-08-06",7.509,7.5263,7.2008,7.4699,32100.0],["2009-08-07",7.5046,7.5046,7.3093,7.4569,46650.0],["2009-08-10",7.4135,7.4655,7.1747,7.4395,9600.0],["2009-08-11",7.3831,7.4352,7.2442,7.4048,31950.0],["2009-08-12",7.2919,7.4438,7.2746,7.4352,50250.0],["2009-08-13",7.4655,7.4655,7.2789,7.3744,18000.0],["2009-08-14",7.3787,7.3831,7.2051,7.3223,35550.0],["2009-08-17",7.2702,7.4352,7.2702,7.331,35550.0],["2009-08-18",7.3787,7.3787,7.2485,7.3787,21300.0],["2009-08-19",7.3831,7.4221,7.318,7.3874,21600.0],["2009-08-20",7.4048,7.4655,7.357,7.4178,28350.0],["2009-08-21",7.4655,7.4829,7.1921,7.4612,66600.0],["2009-08-24",7.4438,7.5046,7.2746,7.4135,50850.0],["2009-08-25",7.4004,7.4655,7.3744,7.4612,28050.0],["2009-08-26",7.4438,7.4742,7.318,7.4395,22800.0],["2009-08-27",7.3484,7.4395,7.2789,7.4395,17250.0],["2009-08-28",7.4395,7.4395,7.1964,7.2442,30450.0],["2009-08-31",7.2529,7.344,7.0792,7.0792,47400.0],["2009-09-01",7.0662,7.2702,6.7537,6.7667,36600.0],["2009-09-02",6.923,7.0532,6.8101,6.8362,16350.0],["2009-09-03",6.9404,6.9447,6.8362,6.923,15300.0],["2009-09-04",6.8405,6.949,6.8362,6.9447,21450.0],["2009-09-08",6.9317,6.949,6.7016,6.7798,18000.0],["2009-09-09",6.7277,6.9143,6.7277,6.8188,25350.0],["2009-09-10",6.8188,6.8969,6.6192,6.6929,11850.0],["2009-09-11",6.6756,6.6799,6.5714,6.6192,5550.0],["2009-09-14",6.6669,6.7233,6.5541,6.6626,14550.0],["2009-09-15",6.6278,6.6843,6.5193,6.6278,8850.0],["2009-09-16",6.6409,6.6973,6.5454,6.6973,14400.0],["2009-09-17",6.5931,6.745,6.541,6.6626,8700.0],["2009-09-18",6.6235,6.7581,6.6235,6.7537,58500.0],["2009-09-21",6.719,6.8709,6.5671,6.8579,9900.0],["2009-09-22",6.9013,7.153,6.9013,7.0749,18900.0],["2009-09-23",7.0575,7.2095,6.9143,6.9143,12600.0],["2009-09-24",6.9404,6.9924,6.6626,6.8188,15450.0],["2009-09-25",6.6235,7.0315,6.6235,7.0098,45600.0],["2009-09-28",7.0532,7.0532,6.7364,7.0489,14700.0],["2009-09-29",6.8362,6.9143,6.7624,6.8622,3450.0],["2009-09-30",6.8839,6.8839,6.6322,6.732,27750.0],["2009-10-01",6.6278,6.6365,6.4238,6.4586,20700.0],["2009-10-02",6.4455,6.5454,6.3023,6.4499,17850.0],["2009-10-05",6.5106,6.5367,6.4499,6.4499,7350.0],["2009-10-06",6.4369,6.5063,6.3067,6.4369,6150.0],["2009-10-07",6.5324,6.5931,6.4021,6.541,6600.0],["2009-10-08",6.5324,6.8058,6.4933,6.6973,37200.0],["2009-10-09",6.6756,6.6756,6.4933,6.6105,15000.0],["2009-10-12",6.6756,6.719,6.6626,6.6843,8550.0],["2009-10-13",6.7146,6.7494,6.6626,6.7103,21000.0],["2009-10-14",6.7233,6.8188,6.7233,6.8188,7650.0],["2009-10-15",6.8145,7.3787,6.5497,7.3787,132900.0],["2009-10-16",7.1096,7.4872,7.0532,7.344,40650.0],["2009-10-19",7.3701,7.5133,7.127,7.3657,68850.0],["2009-10-20",7.344,7.4742,7.3049,7.3657,10950.0],["2009-10-21",7.3397,7.3397,7.1183,7.1183,15750.0],["2009-10-22",6.9881,7.14,6.9707,7.14,13650.0],["2009-10-23",7.3223,7.3353,6.5541,6.7711,18300.0],["2009-10-26",6.7667,6.7667,6.4238,6.4238,22350.0],["2009-10-27",6.6322,6.6322,6.1851,6.1851,22500.0],["2009-10-28",6.1808,6.4238,6.1808,6.3544,25050.0],["2009-10-29",6.3848,6.7711,6.3023,6.4933,24300.0],["2009-10-30",6.5107,7.4786,6.3197,6.528,76050.0],["2009-11-02",6.5541,6.5541,6.3284,6.4672,11100.0],["2009-11-03",6.4369,6.4369,6.2936,6.3501,17700.0],["2009-11-04",6.3761,6.4759,6.3674,6.3978,34350.0],["2009-11-05",6.5237,6.7103,6.5237,6.7016,28200.0],["2009-11-06",6.7279,6.8243,6.5527,6.671,14850.0],["2009-11-09",6.7148,6.7892,6.579,6.706,18750.0],["2009-11-10",6.7191,6.8111,6.5396,6.5439,11100.0],["2009-11-11",6.5877,6.8199,6.5877,6.7542,8100.0],["2009-11-12",6.7323,6.8418,6.4213,6.522,30600.0],["2009-11-13",6.5264,6.5965,6.36,6.4344,18300.0],["2009-11-16",6.4695,7.0082,6.4695,6.9863,14100.0],["2009-11-17",6.9644,7.2272,6.7936,7.0039,14400.0],["2009-11-18",7.0258,7.144,6.8944,7.0652,37500.0],["2009-11-19",7.0389,7.052,6.8024,6.8024,19350.0],["2009-11-20",6.8287,7.2754,6.7936,7.2185,60900.0],["2009-11-23",7.2667,7.4857,7.2404,7.4287,22650.0],["2009-11-24",7.4244,7.4682,7.3587,7.4682,19500.0],["2009-11-25",7.4594,7.4594,7.3368,7.4463,16950.0],["2009-11-27",7.3192,7.4463,7.2623,7.4463,26700.0],["2009-11-30",7.42,7.4857,7.2886,7.4857,59400.0],["2009-12-01",7.5207,7.5251,7.2886,7.328,29550.0],["2009-12-02",7.3324,7.4375,7.0958,7.3937,12450.0],["2009-12-03",7.3981,7.42,7.1528,7.1747,14550.0],["2009-12-04",7.3148,7.3849,7.1615,7.3806,18600.0],["2009-12-07",7.1834,7.3937,6.9601,7.3455,18600.0],["2009-12-08",7.3149,7.4375,7.1396,7.2491,33000.0],["2009-12-09",7.2579,7.3105,7.0696,7.2185,9600.0],["2009-12-10",7.2272,7.4244,7.017,7.0915,9600.0],["2009-12-11",7.1221,7.1922,6.9732,7.0258,10200.0],["2009-12-14",7.0301,7.2185,7.017,7.1221,15450.0],["2009-12-15",7.0082,7.3148,6.9119,6.9119,52500.0],["2009-12-16",6.9601,7.2491,6.9031,6.9294,16350.0],["2009-12-17",6.9425,7.0301,6.6491,6.6797,17100.0],["2009-12-18",6.7454,7.1177,6.6972,7.0082,111450.0],["2009-12-21",7.0214,7.2272,6.9425,7.1703,26850.0],["2009-12-22",7.0126,7.2053,7.0126,7.1703,20700.0],["2009-12-23",7.2185,7.3017,7.0214,7.2185,12600.0],["2009-12-24",7.3587,7.3587,7.236,7.2754,3750.0],["2009-12-28",7.2754,7.3587,7.271,7.3148,4350.0],["2009-12-29",7.3411,7.3718,7.1528,7.1966,6150.0],["2009-12-30",7.2053,7.3587,7.0783,7.1265,15600.0],["2009-12-31",7.144,7.2579,7.0783,7.1177,18450.0],["2010-01-04",7.1747,7.2842,7.1309,7.2491,13050.0],["2010-01-05",7.1309,7.1878,7.0958,7.109,13800.0],["2010-01-06",7.0783,7.363,6.8199,6.8199,70950.0],["2010-01-07",6.8768,6.89,6.6578,6.7805,22200.0],["2010-01-08",6.9338,6.9338,6.6009,6.6622,11850.0],["2010-01-11",6.706,7.0915,6.579,6.8812,48150.0],["2010-01-12",6.8549,6.9294,6.6359,6.6578,25950.0],["2010-01-13",6.6841,6.8243,6.6315,6.6315,10950.0],["2010-01-14",6.741,7.0214,6.741,6.8856,10950.0],["2010-01-15",6.9425,7.0345,6.7016,6.7016,29850.0],["2010-01-19",6.6885,7.0214,6.6534,6.9951,21150.0],["2010-01-20",6.9557,6.9644,6.6929,6.7016,7950.0],["2010-01-21",6.7235,6.7235,6.4651,6.4826,38850.0],["2010-01-22",6.5264,6.7016,6.3512,6.3994,30150.0],["2010-01-25",6.4607,6.6447,6.3337,6.395,11250.0],["2010-01-26",6.4082,6.5527,6.2461,6.2461,12000.0],["2010-01-27",6.2636,6.5089,6.2636,6.4169,7500.0],["2010-01-28",6.4388,6.7279,6.3775,6.5177,31050.0],["2010-01-29",6.5483,6.6315,6.4607,6.5089,19200.0],["2010-02-01",6.5483,6.5571,6.3731,6.3994,18150.0],["2010-02-02",6.395,6.6359,6.395,6.3994,24600.0],["2010-02-03",6.4169,6.4607,6.3118,6.3118,12000.0],["2010-02-04",6.3293,6.522,6.2242,6.2636,32100.0],["2010-02-05",6.2855,6.4388,6.2855,6.4082,9450.0],["2010-02-08",6.4789,6.4878,6.2711,6.2711,20400.0],["2010-02-09",6.3241,6.5541,6.302,6.3816,10950.0],["2010-02-10",6.333,6.3993,6.2843,6.3286,10050.0],["2010-02-11",6.3374,6.6337,6.3374,6.5718,21900.0],["2010-02-12",6.3064,6.647,6.3064,6.6337,11100.0],["2010-02-16",6.6337,6.6337,6.4966,6.6249,9900.0],["2010-02-17",6.6337,6.6337,6.501,6.5541,7950.0],["2010-02-18",6.5674,6.5939,6.4347,6.5939,31050.0],["2010-02-19",6.5939,6.7,6.4745,6.5674,30000.0],["2010-02-22",6.6072,6.6735,6.5453,6.6735,11100.0],["2010-02-23",6.6647,6.7354,6.4657,6.7222,19650.0],["2010-02-24",6.7443,6.8991,6.7443,6.8548,17250.0],["2010-02-25",6.9654,7.3634,6.9654,7.2838,50250.0],["2010-02-26",7.2838,7.3457,6.8858,7.0008,24900.0],["2010-03-01",7.045,7.244,6.846,7.1865,14850.0],["2010-03-02",7.328,7.328,7.0936,7.2573,15450.0],["2010-03-03",7.2838,7.2927,7.1423,7.2086,16200.0],["2010-03-04",7.213,7.2705,7.1423,7.244,6600.0],["2010-03-05",7.2617,7.474,7.0715,7.4209,31350.0],["2010-03-08",7.2705,7.4076,7.2529,7.4076,4950.0],["2010-03-09",7.3811,7.443,7.3192,7.4297,6750.0],["2010-03-10",7.4076,7.4076,7.0273,7.3325,12450.0],["2010-03-11",7.3413,7.4828,7.2838,7.3988,8250.0],["2010-03-12",7.3899,7.3899,7.2175,7.2263,4800.0],["2010-03-15",7.3811,7.4121,7.1202,7.3148,19200.0],["2010-03-16",7.3457,7.3457,7.2175,7.3103,3600.0],["2010-03-17",7.2794,7.3546,7.1556,7.2263,21900.0],["2010-03-18",7.1688,7.3678,6.9654,7.1732,18750.0],["2010-03-19",7.213,7.2573,6.9919,7.1158,36750.0],["2010-03-22",7.0804,7.2484,6.9035,7.2307,14250.0],["2010-03-23",7.1954,7.3811,6.961,7.0848,34950.0],["2010-03-24",7.0715,7.1158,6.9256,6.93,29700.0],["2010-03-25",6.9654,7.0892,6.8106,6.8106,10050.0],["2010-03-26",6.8371,7.014,6.7664,6.8858,16200.0],["2010-03-29",6.9079,6.9344,6.7752,6.7752,5550.0],["2010-03-30",6.7973,6.815,6.7443,6.8106,26100.0],["2010-03-31",6.7664,6.9167,6.6381,6.6912,22950.0],["2010-04-01",6.7,6.8725,6.6337,6.6337,9300.0],["2010-04-05",6.6514,7.0008,6.6514,6.9521,17100.0],["2010-04-06",6.9123,6.9123,6.7664,6.8239,6000.0],["2010-04-07",6.7708,6.9167,6.7222,6.7487,20400.0],["2010-04-08",6.7575,6.8018,6.647,6.647,24000.0],["2010-04-09",6.6824,6.7708,6.5231,6.5674,23700.0],["2010-04-12",6.5231,6.6647,6.4568,6.4922,20100.0],["2010-04-13",6.5453,6.9521,6.5055,6.93,21150.0],["2010-04-14",6.9256,7.0361,6.7973,7.0361,8550.0],["2010-04-15",6.8548,7.076,6.8548,7.076,7950.0],["2010-04-16",7.076,7.076,6.961,6.961,16200.0],["2010-04-19",6.8769,7.0052,6.8769,6.8814,2400.0],["2010-04-20",6.9167,6.9477,6.6425,6.9477,8550.0],["2010-04-21",6.8018,6.8018,6.6779,6.731,9900.0],["2010-04-22",6.6779,7.1688,6.6779,7.0185,31350.0],["2010-04-23",7.1025,7.1025,6.7575,6.9521,31800.0],["2010-04-26",6.9123,7.1379,6.9123,7.1379,18600.0],["2010-04-27",7.1025,7.2838,6.9123,6.9123,25050.0],["2010-04-28",7.045,7.1644,6.9875,6.9875,9600.0],["2010-04-29",7.0361,7.2971,6.9963,7.1688,9150.0],["2010-04-30",7.1909,7.2971,6.8416,7.0361,23550.0],["2010-05-03",7.0715,7.2307,6.9963,7.2307,6300.0],["2010-05-04",7.2307,7.2307,6.9742,7.0317,16350.0],["2010-05-05",7.0317,7.1379,6.7443,6.7575,16650.0],["2010-05-06",6.8825,7.0834,6.762,6.762,19800.0],["2010-05-07",6.7709,7.1637,6.7709,6.8066,35100.0],["2010-05-10",6.9852,7.1548,6.82,7.0209,25950.0],["2010-05-11",6.9673,7.3556,6.9673,7.3556,12300.0],["2010-05-12",7.3422,7.5877,7.3244,7.5877,22950.0],["2010-05-13",7.4985,7.6011,7.494,7.6011,18750.0],["2010-05-14",7.5877,7.5877,7.4538,7.4672,8700.0],["2010-05-17",7.5297,7.5877,7.4315,7.5699,16950.0],["2010-05-18",7.5877,7.5922,7.1414,7.1949,14700.0],["2010-05-19",7.2039,7.3512,7.1816,7.2485,14550.0],["2010-05-20",7.1905,7.4672,6.9271,6.9361,38550.0],["2010-05-21",6.945,7.4449,6.945,7.0878,55200.0],["2010-05-24",7.1101,7.3333,6.9405,6.9405,11700.0],["2010-05-25",6.9227,6.9584,6.7397,6.7932,28800.0],["2010-05-26",7.2351,7.2351,6.7799,6.7843,16500.0],["2010-05-27",6.9137,7.2306,6.8468,7.1057,17700.0],["2010-05-28",7.061,7.2351,6.9673,7.1235,18300.0],["2010-06-01",7.0655,7.0967,6.695,6.695,32100.0],["2010-06-02",6.7888,6.9673,6.7308,6.9628,16050.0],["2010-06-03",6.9138,7.061,6.8289,6.9896,6900.0],["2010-06-04",6.8423,6.9852,6.695,6.704,29700.0],["2010-06-07",6.7174,6.8602,6.6683,6.6906,25350.0],["2010-06-08",6.704,6.8022,6.6549,6.6683,21900.0],["2010-06-09",6.7352,6.7352,6.6504,6.704,17700.0],["2010-06-10",6.7575,7.0432,6.6326,7.0343,34650.0],["2010-06-11",6.878,7.0253,6.8423,6.9852,14250.0],["2010-06-14",7.0566,7.1458,6.7665,6.8602,12750.0],["2010-06-15",6.9182,6.9182,6.7263,6.9048,25050.0],["2010-06-16",6.8468,7.0298,6.8468,6.9093,12900.0],["2010-06-17",6.9762,7.0253,6.887,6.9628,11250.0],["2010-06-18",7.0119,7.0878,6.8602,6.9673,78300.0],["2010-06-21",7.061,7.061,6.8245,6.8379,11550.0],["2010-06-22",6.8914,6.9986,6.7888,6.7932,11250.0],["2010-06-23",6.82,7.0164,6.82,6.8736,17100.0],["2010-06-24",6.8557,6.8691,6.7441,6.7486,11400.0],["2010-06-25",6.7932,7.5609,6.7308,7.552,242250.0],["2010-06-28",7.2128,7.2128,6.9762,7.1369,18900.0],["2010-06-29",7.0209,7.1548,6.9628,6.9762,29850.0],["2010-06-30",6.9986,6.9986,6.8289,6.8289,15600.0],["2010-07-01",6.9093,6.9495,6.8468,6.8914,13350.0],["2010-07-02",6.9539,6.9539,6.8111,6.9004,18900.0],["2010-07-06",6.9896,6.9896,6.762,6.7843,22950.0],["2010-07-07",6.8245,7.0387,6.8245,6.9628,31800.0],["2010-07-08",7.0298,7.0789,6.878,6.9718,29250.0],["2010-07-09",7.0164,7.0923,7.0164,7.0923,7200.0],["2010-07-12",7.0744,7.0878,6.9271,6.9584,8100.0],["2010-07-13",7.061,7.2485,7.0209,7.2485,32100.0],["2010-07-14",7.2039,7.2039,7.0209,7.07,17850.0],["2010-07-15",6.9182,7.1235,6.9182,7.0476,16350.0],["2010-07-16",6.9718,7.0967,6.8736,6.8736,29700.0],["2010-07-19",6.9941,6.9941,6.7843,6.8468,7650.0],["2010-07-20",6.7843,7.0298,6.7843,7.0298,13950.0],["2010-07-21",7.0521,7.2217,6.762,6.762,15000.0],["2010-07-22",6.8647,7.1414,6.7754,7.0075,20550.0],["2010-07-23",6.9628,7.1771,6.8959,7.0923,22650.0],["2010-07-26",7.1414,7.4761,6.9539,7.4761,32550.0],["2010-07-27",7.4717,7.4717,7.2306,7.2753,26700.0],["2010-07-28",7.2797,7.311,7.0789,7.2842,11550.0],["2010-07-29",7.3556,7.6413,7.253,7.6368,22650.0],["2010-07-30",7.5252,7.5565,7.3869,7.4761,7050.0],["2010-08-02",7.5475,7.6011,7.2976,7.5565,18600.0],["2010-08-03",7.4984,7.7127,7.3199,7.3378,11250.0],["2010-08-04",7.4092,7.6145,7.4092,7.6011,8700.0],["2010-08-05",7.5609,7.5609,7.4136,7.4136,7500.0],["2010-08-06",7.3641,7.3866,7.1661,7.3461,10800.0],["2010-08-09",7.4091,7.5172,7.1571,7.5172,7050.0],["2010-08-10",7.4227,7.5622,7.2426,7.2561,21600.0],["2010-08-11",7.1301,7.4362,6.9815,6.9815,45900.0],["2010-08-12",6.9815,7.1391,6.869,6.8735,24150.0],["2010-08-13",6.8825,6.9995,6.7565,6.7565,23550.0],["2010-08-16",6.761,6.9635,6.761,6.851,15000.0],["2010-08-17",6.9365,7.1481,6.9005,7.1031,22050.0],["2010-08-18",7.3686,7.3776,7.1886,7.2696,10050.0],["2010-08-19",7.2246,7.2246,6.77,6.7745,42900.0],["2010-08-20",6.77,7.0986,6.752,6.8465,55950.0],["2010-08-23",6.905,7.2066,6.8465,6.8465,22200.0],["2010-08-24",6.7745,6.878,6.7294,6.7745,48750.0],["2010-08-25",6.752,6.95,6.752,6.9455,8550.0],["2010-08-26",6.9455,7.049,6.779,6.797,8100.0],["2010-08-27",6.887,7.1931,6.8015,7.1526,20550.0],["2010-08-30",7.1031,7.1031,6.824,6.824,22950.0],["2010-08-31",6.842,7.0445,6.8285,7.04,12750.0],["2010-09-01",7.1301,7.2921,7.0715,7.2426,35850.0],["2010-09-02",7.2561,7.3461,7.1661,7.3461,7800.0],["2010-09-03",7.3776,7.4407,7.2381,7.4362,21150.0],["2010-09-07",7.4181,7.4181,7.1661,7.1706,16950.0],["2010-09-08",7.2111,7.3776,7.1796,7.3056,7500.0],["2010-09-09",7.3956,7.4227,7.3326,7.3371,9000.0],["2010-09-10",7.3641,7.4452,7.3416,7.3776,10350.0],["2010-09-13",7.4362,7.6477,7.2516,7.6027,27450.0],["2010-09-14",7.6027,7.6027,7.3596,7.4452,15000.0],["2010-09-15",7.4407,7.6342,7.3326,7.6207,10800.0],["2010-09-16",7.5892,7.6387,7.4227,7.4497,19800.0],["2010-09-17",7.5757,7.6477,7.5172,7.6477,38550.0],["2010-09-20",7.6387,7.8323,7.5217,7.7918,62700.0],["2010-09-21",7.7602,7.7647,7.5667,7.5667,13500.0],["2010-09-22",7.5262,7.5442,7.3416,7.4407,14850.0],["2010-09-23",7.3731,7.4091,7.2066,7.2246,16650.0],["2010-09-24",7.3416,7.7647,7.3236,7.7602,60300.0],["2010-09-27",7.7512,7.7512,7.4497,7.5667,8100.0],["2010-09-28",7.5982,7.7422,7.4452,7.7377,21450.0],["2010-09-29",7.6927,7.7332,7.5307,7.6522,32400.0],["2010-09-30",7.7107,7.7287,7.4722,7.7242,12900.0],["2010-10-01",7.7197,7.7197,7.4722,7.6027,10650.0],["2010-10-04",7.6027,7.6522,7.4497,7.5172,12600.0],["2010-10-05",7.6387,7.8458,7.4722,7.7647,52800.0],["2010-10-06",7.6927,7.8773,7.6927,7.8368,18600.0],["2010-10-07",7.8683,7.9403,7.7558,7.8188,18150.0],["2010-10-08",7.7963,8.0303,7.7422,8.0303,16650.0],["2010-10-11",7.9808,7.9808,7.7602,7.9223,7800.0],["2010-10-12",7.8728,8.0123,7.7647,7.9763,16950.0],["2010-10-13",7.9763,8.0348,7.8773,8.0348,30600.0],["2010-10-14",8.0393,8.0393,7.8908,7.9538,15300.0],["2010-10-15",8.0618,8.0618,7.6837,7.9088,49050.0],["2010-10-18",7.9268,8.0573,7.7377,8.0258,23550.0],["2010-10-19",7.8773,7.8773,7.7287,7.7557,17850.0],["2010-10-20",7.8368,7.9403,7.8098,7.9358,13050.0],["2010-10-21",7.9853,7.9853,7.5667,7.6297,20700.0],["2010-10-22",7.6387,7.7557,7.5532,7.6837,12300.0],["2010-10-25",7.7648,7.8278,7.7287,7.8278,6150.0],["2010-10-26",7.7557,7.9763,7.7557,7.9223,7500.0],["2010-10-27",7.7873,7.7918,7.6747,7.6792,12300.0],["2010-10-28",7.7332,7.7332,7.6252,7.6252,8850.0],["2010-10-29",7.5712,7.9088,7.5532,7.6072,21300.0],["2010-11-01",7.6252,7.7242,7.4677,7.5082,13800.0],["2010-11-02",7.6297,7.7332,7.6252,7.7197,18900.0],["2010-11-03",7.7287,7.8863,7.7287,7.8728,7950.0],["2010-11-04",7.9808,8.3949,7.9538,8.3364,77400.0],["2010-11-05",8.3769,8.3769,8.0213,8.2869,31050.0],["2010-11-08",8.2551,8.4457,8.0148,8.3186,11550.0],["2010-11-09",8.1599,8.3821,7.9422,8.0646,28350.0],["2010-11-10",8.0057,8.2506,8.0057,8.1281,17100.0],["2010-11-11",8.0646,8.2461,8.051,8.178,11250.0],["2010-11-12",8.0692,8.2461,8.0057,8.042,10950.0],["2010-11-15",7.9376,8.2688,7.9376,8.1644,18300.0],["2010-11-16",8.0737,8.2234,7.8832,7.9649,35700.0],["2010-11-17",7.9875,8.1463,7.7517,7.8242,14850.0],["2010-11-18",7.8741,8.0374,7.8605,7.8877,18450.0],["2010-11-19",7.915,8.11,7.9014,8.0782,22200.0],["2010-11-22",8.1327,8.1599,7.9785,8.1327,21600.0],["2010-11-23",8.0692,8.1554,7.9014,8.0102,35100.0],["2010-11-24",7.9966,8.1281,7.9966,8.1281,19800.0],["2010-11-26",8.1145,8.1145,8.0646,8.0646,1200.0],["2010-11-29",8.0465,8.1554,7.9376,8.0102,8700.0],["2010-11-30",8.0284,8.0284,7.8288,7.8832,15450.0],["2010-12-01",8.0465,8.1145,7.9422,8.0011,28200.0],["2010-12-02",8.0011,8.0964,7.8878,7.9921,27000.0],["2010-12-03",7.9376,8.0148,7.7245,8.0102,8250.0],["2010-12-06",7.9603,7.9603,7.7335,7.8061,14700.0],["2010-12-07",7.915,8.0556,7.7698,8.0329,15450.0],["2010-12-08",8.0828,8.1327,7.9603,8.042,15150.0],["2010-12-09",8.1281,8.1281,7.9513,8.0601,21600.0],["2010-12-10",8.0601,8.169,7.9785,8.11,40500.0],["2010-12-13",8.1191,8.1644,8.0238,8.1055,16350.0],["2010-12-14",8.1644,8.3731,7.983,8.2914,14850.0],["2010-12-15",7.8515,8.11,7.8061,8.0873,38250.0],["2010-12-16",8.1055,8.5046,8.1009,8.4593,40500.0],["2010-12-17",8.3912,8.3912,8.1644,8.3504,78150.0],["2010-12-20",8.3549,8.3731,8.1917,8.3096,9300.0],["2010-12-21",8.3867,8.4003,8.237,8.3912,15750.0],["2010-12-22",8.3186,8.5772,8.296,8.5318,34050.0],["2010-12-23",8.5092,8.5092,8.3459,8.4003,8850.0],["2010-12-27",8.4003,8.4729,8.4003,8.4683,8400.0],["2010-12-28",8.3595,8.4638,8.3232,8.4411,9750.0],["2010-12-29",8.432,8.491,8.3096,8.4502,20400.0],["2010-12-30",8.3504,8.4638,8.3323,8.3323,10200.0],["2010-12-31",8.364,8.4366,8.2824,8.3549,25200.0],["2011-01-03",8.4048,8.5636,8.4048,8.5092,26250.0],["2011-01-04",8.5545,8.5545,8.3141,8.3277,24750.0],["2011-01-05",8.1644,8.2461,8.0556,8.2007,59100.0],["2011-01-06",8.1735,8.2234,8.0964,8.2007,15300.0],["2011-01-07",8.1916,8.2279,8.0646,8.1372,22200.0],["2011-01-10",8.1009,8.1962,8.0828,8.1735,10650.0],["2011-01-11",8.178,8.2098,8.1236,8.1962,13350.0],["2011-01-12",8.2189,8.2189,8.11,8.1644,24150.0],["2011-01-13",8.1644,8.1644,8.0646,8.1191,20250.0],["2011-01-14",8.1599,8.1871,8.0692,8.1508,24750.0],["2011-01-18",8.1508,8.1644,8.0783,8.1463,12750.0],["2011-01-19",8.1463,8.1463,8.0692,8.0782,39300.0],["2011-01-20",8.0646,8.1463,7.9966,8.0011,23550.0],["2011-01-21",8.051,8.051,7.67,7.7245,55350.0],["2011-01-24",7.729,8.0102,7.6474,7.9422,45450.0],["2011-01-25",7.9376,8.169,7.9376,8.1508,25200.0],["2011-01-26",8.1599,8.1962,8.042,8.1191,26100.0],["2011-01-27",8.2143,8.2143,8.0873,8.1372,15150.0],["2011-01-28",8.1145,8.1644,7.8243,7.9104,49950.0],["2011-01-31",7.9104,8.0102,7.7335,7.7653,157800.0],["2011-02-01",7.8878,8.0601,7.7698,8.0238,24300.0],["2011-02-02",7.9694,8.0193,7.8469,7.8968,11700.0],["2011-02-03",7.8696,8.0238,7.8469,7.9921,17850.0],["2011-02-04",7.9513,7.9603,7.8288,7.8968,26100.0],["2011-02-07",7.9331,8.051,7.8832,8.0329,24900.0],["2011-02-08",8.0055,8.0466,7.9186,8.0238,12450.0],["2011-02-09",7.9689,8.0466,7.9095,7.9689,15900.0],["2011-02-10",7.9689,7.9963,7.914,7.9643,12300.0],["2011-02-11",7.9415,8.0786,7.9415,8.0786,20700.0],["2011-02-14",8.0466,8.138,8.01,8.1015,18300.0],["2011-02-15",8.0832,8.1381,7.9735,8.0055,15900.0],["2011-02-16",8.0649,8.0649,8.0055,8.0558,13500.0],["2011-02-17",8.0649,8.0923,7.9689,8.074,29400.0],["2011-02-18",8.1335,8.1335,7.9963,8.0238,41100.0],["2011-02-22",8.0238,8.0649,7.8775,7.8775,44100.0],["2011-02-23",7.8637,8.0009,7.8454,7.8729,36900.0],["2011-02-24",7.9277,7.9277,7.7997,7.8729,28200.0],["2011-02-25",7.882,7.9003,7.8043,7.8912,19650.0],["2011-02-28",7.8592,7.9323,7.818,7.9003,29100.0],["2011-03-01",7.8957,7.8957,7.7494,7.7723,16800.0],["2011-03-02",7.7952,7.8043,7.7129,7.7403,10650.0],["2011-03-03",7.8089,7.8134,7.7403,7.7906,12900.0],["2011-03-04",7.7677,7.8089,7.69,7.722,19050.0],["2011-03-07",7.7586,7.7586,7.5117,7.5437,27450.0],["2011-03-08",7.53,7.7266,7.53,7.7174,14250.0],["2011-03-09",7.7266,7.7677,7.6809,7.7266,24000.0],["2011-03-10",7.6443,7.6763,7.4477,7.4568,43800.0],["2011-03-11",7.5483,7.6214,7.4751,7.4751,28950.0],["2011-03-14",7.4248,7.5391,7.4248,7.498,15900.0],["2011-03-15",7.3151,7.53,7.3151,7.4751,21750.0],["2011-03-16",7.434,7.5163,7.3654,7.4065,26850.0],["2011-03-17",7.5437,7.5437,7.402,7.4294,19050.0],["2011-03-18",7.4934,7.53,7.3837,7.4477,82500.0],["2011-03-21",7.5346,7.6717,7.466,7.6626,29250.0],["2011-03-22",7.6351,7.7037,7.5711,7.6671,14700.0],["2011-03-23",7.6443,7.7494,7.5574,7.7266,9750.0],["2011-03-24",7.7266,7.7266,7.594,7.6854,15300.0],["2011-03-25",7.7403,7.8866,7.6306,7.7266,30900.0],["2011-03-28",7.6717,7.7906,7.6671,7.6991,19200.0],["2011-03-29",7.6534,7.7814,7.6534,7.7814,18900.0],["2011-03-30",7.7494,7.7723,7.7311,7.7723,10500.0],["2011-03-31",7.7723,7.8866,7.6991,7.8592,42450.0],["2011-04-01",7.8409,7.9003,7.7632,7.9003,24900.0],["2011-04-04",7.9186,7.9186,7.7357,7.8454,30150.0],["2011-04-05",7.818,7.8637,7.6854,7.8134,23100.0],["2011-04-06",7.818,7.8957,7.7632,7.8957,19650.0],["2011-04-07",7.9095,7.9095,7.786,7.8226,9900.0],["2011-04-08",7.8409,7.8409,7.6351,7.6397,16950.0],["2011-04-11",7.6626,7.7266,7.5208,7.5437,21900.0],["2011-04-12",7.5208,7.5711,7.4111,7.4111,21600.0],["2011-04-13",7.4385,7.5528,7.3151,7.37,38400.0],["2011-04-14",7.3151,7.5391,7.2694,7.5071,28650.0],["2011-04-15",7.4248,7.5208,7.4111,7.5208,33000.0],["2011-04-18",7.4294,7.4797,7.3425,7.4477,33300.0],["2011-04-19",7.4797,7.6123,7.4614,7.5803,14100.0],["2011-04-20",7.6946,7.6946,7.5026,7.5666,14850.0],["2011-04-21",7.6306,7.6306,7.4385,7.6077,15000.0],["2011-04-25",7.5848,7.7129,7.53,7.6351,31650.0],["2011-04-26",7.6397,7.8546,7.6397,7.8317,18750.0],["2011-04-27",7.8683,7.914,7.7952,7.8775,36000.0],["2011-04-28",7.8226,7.8957,7.6488,7.8866,40500.0],["2011-04-29",7.8774,7.9963,7.8729,7.978,51000.0],["2011-05-02",7.978,8.0009,7.8866,7.8866,34500.0],["2011-05-03",7.9689,7.9689,7.8912,7.8912,11100.0],["2011-05-04",7.9323,7.9323,7.69,7.69,21900.0],["2011-05-05",7.6626,7.818,7.4614,7.5711,31200.0],["2011-05-06",7.6541,7.8478,7.6126,7.6726,32100.0],["2011-05-09",7.6541,7.7971,7.6219,7.7095,40500.0],["2011-05-10",7.751,7.9031,7.7187,7.9031,19800.0],["2011-05-11",7.8293,7.9262,7.7002,7.7233,22200.0],["2011-05-12",7.7048,7.9446,7.6772,7.9123,13350.0],["2011-05-13",7.8985,7.9584,7.6587,7.6864,27000.0],["2011-05-16",7.6818,7.8754,7.608,7.6172,39150.0],["2011-05-17",7.608,7.7371,7.4974,7.6818,31200.0],["2011-05-18",7.7002,7.8293,7.6633,7.8293,25200.0],["2011-05-19",7.8386,7.8386,7.7463,7.7694,23550.0],["2011-05-20",7.7233,7.857,7.6311,7.751,52050.0],["2011-05-23",7.6311,7.9169,7.6311,7.751,30000.0],["2011-05-24",7.7786,7.8201,7.6357,7.668,31350.0],["2011-05-25",7.6403,7.7556,7.6357,7.7187,22050.0],["2011-05-26",7.7187,7.7556,7.6311,7.7187,25200.0],["2011-05-27",7.7187,7.8616,7.668,7.7925,34500.0],["2011-05-31",7.8708,8.106,7.8386,8.1014,68700.0],["2011-06-01",8.0092,8.0461,7.6403,7.6541,39000.0],["2011-06-02",7.7095,7.8432,7.6772,7.6818,19500.0],["2011-06-03",7.608,7.7832,7.419,7.4236,43500.0],["2011-06-06",7.442,7.5711,7.4144,7.419,37950.0],["2011-06-07",7.4927,7.6034,7.4559,7.4697,22650.0],["2011-06-08",7.4328,7.6495,7.3821,7.4466,45900.0],["2011-06-09",7.5112,7.5435,7.4144,7.4144,18600.0],["2011-06-10",7.4144,7.5711,7.3129,7.3314,21750.0],["2011-06-13",7.4005,7.5112,7.2668,7.2991,27150.0],["2011-06-14",7.3544,7.4605,7.3175,7.442,26400.0],["2011-06-15",7.3406,7.4051,7.1976,7.2668,26850.0],["2011-06-16",7.3129,7.4927,7.3083,7.4144,32400.0],["2011-06-17",7.4605,7.6218,7.4236,7.4927,66300.0],["2011-06-20",7.4835,7.691,7.4835,7.6265,26250.0],["2011-06-21",7.691,7.8801,7.6126,7.7971,43050.0],["2011-06-22",7.7371,7.7694,7.608,7.6126,19050.0],["2011-06-23",7.4927,7.6219,7.4835,7.5942,14850.0],["2011-06-24",7.6403,7.7002,7.5619,7.6726,160800.0],["2011-06-27",7.5158,7.8616,7.5158,7.857,24900.0],["2011-06-28",7.8478,7.9354,7.7556,7.8109,46200.0],["2011-06-29",7.8109,7.8247,7.608,7.7095,18000.0],["2011-06-30",7.7694,7.7694,7.6219,7.6449,24000.0],["2011-07-01",7.6864,7.7279,7.6311,7.6726,21900.0],["2011-07-05",7.6956,7.7187,7.6126,7.7141,19650.0],["2011-07-06",7.6772,7.7925,7.6772,7.7786,19950.0],["2011-07-07",7.7832,7.9031,7.7048,7.8985,38700.0],["2011-07-08",7.7832,7.8708,7.774,7.8478,14550.0],["2011-07-11",7.774,7.7878,7.7048,7.7325,24750.0],["2011-07-12",7.7371,7.8847,7.7371,7.8155,11700.0],["2011-07-13",7.8616,7.9446,7.774,7.9123,18300.0],["2011-07-14",7.9216,7.9308,7.7694,7.8109,20550.0],["2011-07-15",7.8247,8.0507,7.8247,7.9631,48150.0],["2011-07-18",7.9354,7.9492,7.7925,7.8247,14850.0],["2011-07-19",7.9077,8.0322,7.857,8.0322,23700.0],["2011-07-20",8.0322,8.0322,7.7832,7.9077,7050.0],["2011-07-21",7.9631,8.0645,7.8293,8.0368,20550.0],["2011-07-22",8.0414,8.0645,7.9031,8.0046,7650.0],["2011-07-25",7.9446,7.9999,7.8293,7.8293,10050.0],["2011-07-26",7.8616,8.023,7.8478,7.8893,14400.0],["2011-07-27",7.9031,7.9492,7.668,7.6818,38250.0],["2011-07-28",7.691,7.8662,7.608,7.7602,42300.0],["2011-07-29",7.6633,7.8432,7.6633,7.7325,31200.0],["2011-08-01",7.774,7.8063,7.6357,7.6726,32550.0],["2011-08-02",7.6357,7.7141,7.5573,7.5757,29250.0],["2011-08-03",7.6172,7.9077,7.5527,7.8524,17550.0],["2011-08-04",7.7648,7.9585,7.7648,7.7832,47550.0],["2011-08-05",7.8662,7.8662,7.5204,7.691,21750.0],["2011-08-08",7.4911,7.9654,7.3097,7.3097,74850.0],["2011-08-09",7.4446,8.1374,7.3609,8.1328,80400.0],["2011-08-10",7.9747,8.0909,7.1563,7.3237,59550.0],["2011-08-11",7.3702,7.7468,7.3283,7.7096,55500.0],["2011-08-12",7.7282,7.7282,7.2167,7.2772,51000.0],["2011-08-15",7.3934,7.6166,7.2818,7.5236,22800.0],["2011-08-16",7.4306,7.5004,7.2772,7.319,37350.0],["2011-08-17",7.3655,7.4771,7.2074,7.2493,28500.0],["2011-08-18",7.1749,7.3051,6.8261,6.9145,61650.0],["2011-08-19",6.8587,7.1144,6.8122,6.8354,24150.0],["2011-08-22",7.0865,7.1516,6.8866,6.9563,38850.0],["2011-08-23",6.9982,7.7561,6.9982,7.5655,57300.0],["2011-08-24",7.5097,7.8863,7.5097,7.8398,42600.0],["2011-08-25",7.8631,7.8677,7.3051,7.3376,34800.0],["2011-08-26",7.3051,7.5376,7.3051,7.4864,21450.0],["2011-08-29",7.4911,7.7747,7.4911,7.7515,32850.0],["2011-08-30",7.6445,7.7515,7.412,7.691,23100.0],["2011-08-31",7.6678,7.6678,7.3237,7.3283,26550.0],["2011-09-01",7.3655,7.5515,7.054,7.0772,31350.0],["2011-09-02",6.9749,7.3004,6.9331,6.9424,76650.0],["2011-09-06",6.8122,7.1284,6.8122,6.947,45750.0],["2011-09-07",7.1098,7.3004,7.0307,7.24,44850.0],["2011-09-08",7.1609,7.4353,7.0493,7.0726,37050.0],["2011-09-09",6.9796,7.0493,6.8122,6.9284,53850.0],["2011-09-12",6.8447,7.1051,6.8447,7.04,17550.0],["2011-09-13",7.0912,7.3981,7.0772,7.3702,43050.0],["2011-09-14",7.412,7.6399,7.2679,7.5283,58800.0],["2011-09-15",7.5329,7.5655,7.3981,7.5562,21150.0],["2011-09-16",7.5794,7.7654,7.4957,7.7608,75300.0],["2011-09-19",7.612,7.7654,7.5562,7.5562,22800.0],["2011-09-20",7.6213,7.798,7.3237,7.3469,30150.0],["2011-09-21",7.3469,7.5701,7.0028,7.0214,30900.0],["2011-09-22",6.9749,7.2818,6.9749,7.0121,57900.0],["2011-09-23",7.0121,7.3888,7.0121,7.3283,36900.0],["2011-09-26",7.3423,7.519,7.1098,7.4771,26700.0],["2011-09-27",7.5469,7.7654,7.4771,7.6817,49050.0],["2011-09-28",7.6724,7.7236,7.3051,7.3237,39900.0],["2011-09-29",7.5608,7.5608,7.2958,7.4818,26250.0],["2011-09-30",7.3748,7.6166,7.2353,7.4957,49050.0],["2011-10-03",7.3981,7.6259,7.1702,7.1702,50550.0],["2011-10-04",7.1656,7.8538,7.1051,7.7933,80100.0],["2011-10-05",7.8398,7.8817,7.4585,7.8584,37800.0],["2011-10-06",7.798,7.8119,7.5841,7.784,40350.0],["2011-10-07",7.798,7.798,7.4213,7.4725,29400.0],["2011-10-10",7.6678,7.8445,7.4771,7.8445,37050.0],["2011-10-11",7.7468,7.9049,7.7468,7.9049,30600.0],["2011-10-12",7.9235,8.0119,7.7887,7.9654,40500.0],["2011-10-13",7.8677,8.0212,7.8677,7.9607,17250.0],["2011-10-14",8.0165,8.0165,7.8073,8.0026,21600.0],["2011-10-17",7.8863,7.9607,7.6771,7.6817,29250.0],["2011-10-18",7.8817,8.1235,7.6724,8.0677,49950.0],["2011-10-19",8.0072,8.0212,7.8259,7.8677,25500.0],["2011-10-20",7.8631,7.9003,7.7282,7.8491,15300.0],["2011-10-21",7.9654,7.9654,7.8166,7.8538,57450.0],["2011-10-24",7.891,8.0677,7.8631,8.0491,47550.0],["2011-10-25",7.984,8.0165,7.7887,7.8445,29550.0],["2011-10-26",7.9607,8.0212,7.4957,7.9793,32400.0],["2011-10-27",8.077,8.3653,8.0305,8.3653,126000.0],["2011-10-28",8.3234,8.5373,8.063,8.4025,31350.0],["2011-10-31",8.2072,8.3839,8.077,8.077,21450.0],["2011-11-01",7.6817,8.1328,7.6352,7.6864,39900.0],["2011-11-02",7.8584,8.077,7.6631,7.9468,49050.0],["2011-11-03",7.9468,8.1514,7.8212,8.1281,27150.0],["2011-11-04",8.0258,8.1653,7.8956,8.0863,10050.0],["2011-11-07",7.798,8.0491,7.798,8.0026,8850.0],["2011-11-08",8.0307,8.3682,8.0072,8.2838,16500.0],["2011-11-09",8.0494,8.1948,7.7682,7.7775,43350.0],["2011-11-10",7.9557,8.1854,7.8432,7.9322,15300.0],["2011-11-11",7.9463,8.176,7.9463,8.1666,28500.0],["2011-11-14",8.1573,8.1573,7.8103,7.876,27300.0],["2011-11-15",7.8854,8.176,7.8666,8.1432,27900.0],["2011-11-16",8.0635,8.3214,7.9838,8.0119,33600.0],["2011-11-17",8.0119,8.1948,7.9979,8.0494,27300.0],["2011-11-18",8.0213,8.312,8.0213,8.2088,29250.0],["2011-11-21",8.1057,8.3354,8.1057,8.1666,37950.0],["2011-11-22",8.2088,8.4151,8.0401,8.237,34800.0],["2011-11-23",8.1057,8.1948,7.8057,7.8197,30450.0],["2011-11-25",7.8197,7.9229,7.7353,7.7353,16050.0],["2011-11-28",7.7822,8.0494,7.7822,8.0307,45900.0],["2011-11-29",8.0682,8.0729,7.8947,7.8994,15600.0],["2011-11-30",8.1291,8.4386,8.0166,8.4292,100650.0],["2011-12-01",8.4151,8.4151,8.2041,8.2792,33600.0],["2011-12-02",8.3776,8.3776,8.2417,8.3401,10350.0],["2011-12-05",8.4386,8.6683,8.3495,8.6683,42900.0],["2011-12-06",8.6448,8.9871,8.5839,8.973,25500.0],["2011-12-07",8.823,9.1371,8.5839,8.7151,34500.0],["2011-12-08",8.6401,8.6401,8.3026,8.312,31800.0],["2011-12-09",8.3542,8.673,8.3542,8.6495,34050.0],["2011-12-12",8.5886,8.5886,8.3823,8.4151,22950.0],["2011-12-13",8.6261,8.6308,8.3589,8.387,37950.0],["2011-12-14",8.3495,8.673,8.3495,8.673,46800.0],["2011-12-15",8.8136,8.8699,8.6448,8.748,34050.0],["2011-12-16",8.8511,8.9074,8.5511,8.5604,97500.0],["2011-12-19",8.6683,8.6683,8.3448,8.4245,38100.0],["2011-12-20",8.5839,8.8933,8.5511,8.8511,51300.0],["2011-12-21",8.7948,8.9074,8.6917,8.898,25050.0],["2011-12-22",8.9027,9.0246,8.8605,8.8839,67350.0],["2011-12-23",8.8933,8.9449,8.687,8.8464,27300.0],["2011-12-27",8.8323,8.9074,8.7526,8.8183,17100.0],["2011-12-28",8.7761,8.7761,8.4479,8.5229,26250.0],["2011-12-29",8.6261,8.7714,8.5511,8.7573,25350.0],["2011-12-30",8.7151,8.7198,8.5042,8.5276,22200.0],["2012-01-03",8.7808,8.9402,8.7198,8.8042,56700.0],["2012-01-04",8.7245,8.8745,8.6214,8.687,34650.0],["2012-01-05",8.6073,8.7714,8.6073,8.7527,9750.0],["2012-01-06",8.6776,8.8136,8.6308,8.7058,36450.0],["2012-01-09",8.6964,8.7527,8.6495,8.7105,21750.0],["2012-01-10",8.7855,8.7855,8.5933,8.7527,21000.0],["2012-01-11",8.6448,8.8136,8.6214,8.8042,13650.0],["2012-01-12",8.7948,8.8042,8.6823,8.8042,7200.0],["2012-01-13",8.6495,8.8089,8.6495,8.7245,20400.0],["2012-01-17",8.7855,8.837,8.6964,8.7714,32700.0],["2012-01-18",8.8277,8.8511,8.6261,8.8136,27750.0],["2012-01-19",8.7808,8.837,8.748,8.8277,13650.0],["2012-01-20",8.8183,9.0246,8.7245,8.9824,21750.0],["2012-01-23",8.9589,9.0527,8.9589,8.9964,6000.0],["2012-01-24",8.9402,9.0808,8.9074,9.048,25200.0],["2012-01-25",9.0808,9.259,8.9917,9.2261,34950.0],["2012-01-26",9.3058,9.3434,8.9871,9.2871,37050.0],["2012-01-27",9.2215,9.3715,9.2215,9.3527,15900.0],["2012-01-30",9.3058,9.3762,9.2918,9.3246,19800.0],["2012-01-31",9.3668,9.5918,9.3668,9.4418,22200.0],["2012-02-01",9.6621,9.7372,9.4043,9.7043,45450.0],["2012-02-02",9.6668,9.7747,9.5684,9.7418,26100.0],["2012-02-03",9.92,10.1216,9.6106,10.0794,92850.0],["2012-02-06",10.0278,10.1309,9.9622,10.1263,19500.0],["2012-02-07",10.0794,10.1263,9.8825,10.0231,45900.0],["2012-02-08",10.0798,10.193,9.6739,10.1694,27900.0],["2012-02-09",10.2449,10.2638,10.0845,10.0892,17100.0],["2012-02-10",9.9052,10.2072,9.9004,10.0845,56100.0],["2012-02-13",10.1836,10.2402,10.1081,10.226,27150.0],["2012-02-14",10.2685,10.2874,10.1741,10.2308,12600.0],["2012-02-15",10.2638,10.2638,10.0703,10.1694,18150.0],["2012-02-16",10.3534,10.3723,10.1033,10.2496,27600.0],["2012-02-17",10.3157,10.3582,10.16,10.2591,19800.0],["2012-02-21",10.3487,10.3487,10.0562,10.1647,41700.0],["2012-02-22",10.1836,10.2638,10.0986,10.0986,31950.0],["2012-02-23",10.0892,10.1269,10.009,10.0798,50250.0],["2012-02-24",10.042,10.1317,9.9287,9.9948,39300.0],["2012-02-27",9.9382,9.9995,9.8108,9.8816,37050.0],["2012-02-28",9.8768,9.8768,9.5607,9.6975,8250.0],["2012-02-29",9.6739,9.6786,9.1596,9.2398,39450.0],["2012-03-01",9.3861,9.4238,9.0699,9.136,24600.0],["2012-03-02",9.1926,9.1926,8.6688,8.6971,47850.0],["2012-03-05",8.7207,8.9519,8.6876,8.9,25650.0],["2012-03-06",8.7915,8.933,8.716,8.7254,21300.0],["2012-03-07",8.7915,8.8387,8.7396,8.7773,21150.0],["2012-03-08",8.8717,9.0133,8.716,9.0038,14850.0],["2012-03-09",8.9708,9.2822,8.9708,9.2162,22350.0],["2012-03-12",9.2539,9.4191,9.2067,9.3577,21000.0],["2012-03-13",9.438,9.8863,9.3908,9.7872,22200.0],["2012-03-14",9.7447,9.9099,9.6126,9.6975,12750.0],["2012-03-15",9.6409,9.9099,9.5843,9.8296,34200.0],["2012-03-16",9.8863,9.8957,9.353,9.7966,65850.0],["2012-03-19",9.8296,10.0986,9.6314,9.9807,30450.0],["2012-03-20",9.8816,9.9665,9.7447,9.8627,19200.0],["2012-03-21",9.9193,9.9193,9.74,9.7636,14850.0],["2012-03-22",9.6645,9.6645,9.2351,9.504,26400.0],["2012-03-23",9.5607,9.6692,9.32,9.6503,16800.0],["2012-03-26",9.7683,9.8438,9.6031,9.806,38850.0],["2012-03-27",9.7872,9.8485,9.6031,9.6928,22050.0],["2012-03-28",9.589,9.6834,9.3766,9.5135,16350.0],["2012-03-29",9.4474,9.4946,9.2822,9.4238,7800.0],["2012-03-30",9.5182,9.5182,9.169,9.169,36450.0],["2012-04-02",9.1643,9.4616,9.1643,9.438,22500.0],["2012-04-03",9.5276,9.5371,9.2351,9.2351,24900.0],["2012-04-04",9.1454,9.3058,9.0133,9.0746,32550.0],["2012-04-05",9.0416,9.0982,8.9944,9.0038,10050.0],["2012-04-09",8.8764,8.9378,8.7773,8.8056,31800.0],["2012-04-10",8.8151,8.9849,8.6169,8.631,51600.0],["2012-04-11",8.7537,8.8764,8.7348,8.8292,36000.0],["2012-04-12",8.8009,9.018,8.8009,8.9519,28350.0],["2012-04-13",8.8858,8.9566,8.6924,8.7065,30300.0],["2012-04-16",8.749,9.0085,8.749,8.8717,12450.0],["2012-04-17",8.9849,9.2634,8.9708,9.0321,29550.0],["2012-04-18",8.9614,9.0227,8.7396,8.782,25200.0],["2012-04-19",8.8009,8.9094,8.5602,8.6357,46350.0],["2012-04-20",8.7915,8.9472,8.6829,8.7915,39600.0],["2012-04-23",8.631,8.7537,8.5461,8.6074,33000.0],["2012-04-24",8.6074,8.8103,8.6074,8.7962,15300.0],["2012-04-25",8.867,9.051,8.8245,8.9614,36300.0],["2012-04-26",8.9,9.0227,8.9,8.9189,11250.0],["2012-04-27",8.9142,9.2634,8.9,9.1737,22200.0],["2012-04-30",9.1218,9.1218,8.9661,8.9849,19500.0],["2012-05-01",8.9991,9.2398,8.9991,9.0274,43500.0],["2012-05-02",8.9708,9.1548,8.9708,9.0274,27900.0],["2012-05-03",9.0133,9.1124,8.9944,9.0652,30000.0],["2012-05-04",9.0133,9.0227,8.8528,8.8575,62250.0],["2012-05-07",8.8481,8.8859,8.7301,8.7632,34500.0],["2012-05-08",8.8012,9.1198,8.8012,9.0152,32100.0],["2012-05-09",8.8915,9.1055,8.8915,9.0009,49500.0],["2012-05-10",9.0247,9.115,8.9296,9.0199,14700.0],["2012-05-11",8.9106,9.0627,8.8725,8.901,19050.0],["2012-05-14",8.825,8.9058,8.7727,8.8487,27150.0],["2012-05-15",8.825,9.0342,8.825,8.9106,27000.0],["2012-05-16",8.9343,9.0342,8.8012,8.8392,58650.0],["2012-05-17",8.8915,8.8915,8.6871,8.7013,37950.0],["2012-05-18",8.6871,8.8392,8.6871,8.7632,27900.0],["2012-05-21",8.8345,9.1103,8.8345,9.0675,34050.0],["2012-05-22",9.0722,9.1531,8.9201,8.9961,33000.0],["2012-05-23",8.9391,9.0342,8.7964,8.901,27000.0],["2012-05-24",8.9296,8.9296,8.7013,8.7869,23550.0],["2012-05-25",8.7584,8.8297,8.6443,8.7061,18750.0],["2012-05-29",8.825,8.8678,8.7299,8.7632,15300.0],["2012-05-30",8.7346,8.8202,8.6728,8.7156,55950.0],["2012-05-31",8.7109,8.8012,8.7061,8.7061,15000.0],["2012-06-01",8.5587,8.7109,8.4921,8.5302,30600.0],["2012-06-04",8.6253,8.6871,8.5016,8.6633,37950.0],["2012-06-05",8.6395,8.7917,8.6395,8.7632,19650.0],["2012-06-06",8.7964,8.9914,8.6966,8.9819,27450.0],["2012-06-07",9.0342,9.0342,8.8868,8.9771,28500.0],["2012-06-08",8.9201,9.153,8.901,9.1435,19650.0],["2012-06-11",9.2006,9.2006,8.7679,8.7727,44250.0],["2012-06-12",8.8345,8.9248,8.8297,8.882,11550.0],["2012-06-13",8.901,8.9153,8.7251,8.7394,33300.0],["2012-06-14",8.7774,8.9961,8.7394,8.9961,17250.0],["2012-06-15",8.9438,9.367,8.8487,9.2862,73200.0],["2012-06-18",9.2386,9.2481,8.8725,9.0675,44100.0],["2012-06-19",9.134,9.619,9.134,9.5049,78000.0],["2012-06-20",9.5144,9.5144,9.2434,9.3623,14100.0],["2012-06-21",9.3955,9.3955,8.882,8.9391,32850.0],["2012-06-22",9.0104,9.4431,8.9771,9.4146,197400.0],["2012-06-25",9.2434,9.3195,9.134,9.2767,14550.0],["2012-06-26",9.3005,9.4716,9.2434,9.4146,9450.0],["2012-06-27",9.4764,9.6713,9.1055,9.6666,50250.0],["2012-06-28",9.5762,9.6,9.2577,9.5049,17700.0],["2012-06-29",9.7141,9.7474,9.4621,9.7474,45450.0],["2012-07-02",9.7569,9.89,9.581,9.89,37200.0],["2012-07-03",9.8235,10.0993,9.7284,10.0993,49200.0],["2012-07-05",10.104,10.104,9.6476,9.8996,11400.0],["2012-07-06",9.7474,9.9043,9.3575,9.7379,21150.0],["2012-07-09",9.6951,9.852,9.4859,9.8473,31500.0],["2012-07-10",9.8901,9.9138,9.6666,9.8473,21300.0],["2012-07-11",9.8758,10.0707,9.6333,9.871,37800.0],["2012-07-12",9.795,10.0517,9.6666,9.8853,18300.0],["2012-07-13",9.9519,10.1753,9.6333,10.0707,42750.0],["2012-07-16",9.9851,10.1135,9.6238,9.9661,18600.0],["2012-07-17",10.085,10.0898,9.8805,10.0279,12150.0],["2012-07-18",10.0279,10.2039,9.7427,10.1896,20850.0],["2012-07-19",10.1848,10.1848,9.8615,9.9328,13500.0],["2012-07-20",9.7712,9.9186,9.6095,9.6903,65850.0],["2012-07-23",9.4811,9.7331,9.4811,9.5952,38250.0],["2012-07-24",9.6666,9.9804,9.2957,9.3955,16950.0],["2012-07-25",9.5097,9.7854,9.4716,9.6903,25050.0],["2012-07-26",9.7664,9.8615,9.7094,9.7427,8550.0],["2012-07-27",9.7807,10.104,9.7807,10.0517,19800.0],["2012-07-30",10.4273,10.4273,9.9804,10.0517,22350.0],["2012-07-31",10.0707,10.2086,9.5857,9.6761,75900.0],["2012-08-01",9.7569,9.9614,9.4383,9.4431,37650.0],["2012-08-02",9.4051,9.6238,9.4051,9.4669,18300.0],["2012-08-03",9.7379,10.0993,9.7236,9.9994,22350.0],["2012-08-06",9.9756,10.2134,9.9756,10.1563,9750.0],["2012-08-07",10.2229,10.3465,10.1516,10.2657,42000.0],["2012-08-08",10.2083,10.2083,9.9594,10.0886,13200.0],["2012-08-09",10.1077,10.1939,10.0455,10.1412,21900.0],["2012-08-10",10.1604,10.1843,9.9737,10.0025,6000.0],["2012-08-13",9.9929,10.0695,9.8158,9.9355,9450.0],["2012-08-14",9.9594,9.969,9.7727,9.8397,35550.0],["2012-08-15",9.811,10.146,9.811,10.1173,24000.0],["2012-08-16",10.1365,10.17,9.9402,10.146,34800.0],["2012-08-17",10.1125,10.4571,10.0886,10.4475,23850.0],["2012-08-20",10.371,10.6677,10.237,10.5385,46800.0],["2012-08-21",10.6438,11.2468,10.505,10.8639,69600.0],["2012-08-22",10.8448,10.8878,10.6629,10.8352,9000.0],["2012-08-23",10.7826,10.8878,10.572,10.8161,26850.0],["2012-08-24",10.7634,10.9548,10.5241,10.8591,13350.0],["2012-08-27",10.8926,10.9836,10.6246,10.7969,13500.0],["2012-08-28",10.706,11.0027,10.706,10.9357,16050.0],["2012-08-29",10.974,11.1271,10.974,11.0793,19950.0],["2012-08-30",11.1559,11.1559,10.8065,10.8065,5100.0],["2012-08-31",10.9453,11.0793,10.8783,11.0075,24750.0],["2012-09-04",11.0506,11.108,10.7299,11.108,43350.0],["2012-09-05",11.2085,11.3904,11.0553,11.1654,37050.0],["2012-09-06",11.2803,11.6057,11.2803,11.4765,48000.0],["2012-09-07",11.5674,11.5818,11.2994,11.3808,50100.0],["2012-09-10",11.3664,11.3664,11.041,11.0793,18600.0],["2012-09-11",11.0362,11.1463,10.9596,11.0171,41700.0],["2012-09-12",11.0984,11.1798,11.0171,11.1176,10200.0],["2012-09-13",10.9692,11.5674,10.9596,11.3042,40350.0],["2012-09-14",11.3904,11.6536,11.3904,11.6297,74250.0],["2012-09-17",11.5962,11.7062,10.9596,11.4717,47700.0],["2012-09-18",11.4095,11.6871,11.3329,11.5292,61500.0],["2012-09-19",11.5962,11.7732,11.4813,11.5004,35550.0],["2012-09-20",11.4478,11.5531,11.2707,11.4286,18900.0],["2012-09-21",11.6057,11.7254,11.4095,11.6153,98250.0],["2012-09-24",11.5483,12.1657,11.5483,11.912,76200.0],["2012-09-25",11.9455,12.0604,11.6297,11.8067,49200.0],["2012-09-26",11.7158,11.8402,11.6009,11.7732,37200.0],["2012-09-27",11.845,11.845,11.5818,11.7732,16500.0],["2012-09-28",11.6967,11.7876,11.5052,11.5435,34200.0],["2012-10-01",11.6201,11.6775,11.3281,11.4286,20100.0],["2012-10-02",11.4478,11.5291,11.376,11.4478,32550.0],["2012-10-03",11.5004,11.5722,11.3569,11.3904,24150.0],["2012-10-04",11.4765,11.5339,11.3569,11.51,23550.0],["2012-10-05",11.5387,11.6919,11.3808,11.5339,36450.0],["2012-10-08",11.4813,11.4813,11.3281,11.4095,4200.0],["2012-10-09",11.4669,11.6775,11.3281,11.3951,33150.0],["2012-10-10",11.4478,11.4813,11.2851,11.4334,21000.0],["2012-10-11",11.5722,11.5722,11.1798,11.2994,23850.0],["2012-10-12",11.2085,11.3904,11.2085,11.2946,31500.0],["2012-10-15",11.3712,11.3712,11.2181,11.3425,12900.0],["2012-10-16",11.4478,11.4478,11.2085,11.2899,11100.0],["2012-10-17",11.3329,11.3425,11.2899,11.3329,7500.0],["2012-10-18",11.2946,11.3377,10.7203,10.7586,25050.0],["2012-10-19",10.6629,10.7682,10.3088,10.4093,39750.0],["2012-10-22",10.414,10.4906,10.3135,10.4332,11100.0],["2012-10-23",10.3805,10.6342,10.2896,10.5385,54900.0],["2012-10-24",10.6294,10.6438,10.4188,10.4858,60750.0],["2012-10-25",10.6246,10.7634,10.4906,10.6294,25500.0],["2012-10-26",10.6629,10.6868,10.4954,10.5863,32850.0],["2012-10-31",10.6246,10.8591,10.5337,10.7921,43200.0],["2012-11-01",10.8352,10.9883,10.7921,10.9405,55500.0],["2012-11-02",11.0075,11.0075,10.5959,10.6773,49650.0],["2012-11-05",10.7395,10.8113,10.6007,10.706,16500.0],["2012-11-06",10.8256,10.8974,10.7395,10.8304,9900.0],["2012-11-07",10.7245,10.7245,10.2862,10.3151,39000.0],["2012-11-08",10.3007,10.5559,10.1225,10.1225,26400.0],["2012-11-09",10.1129,10.4259,10.1129,10.2285,23700.0],["2012-11-12",10.3007,10.5656,10.2573,10.4163,26850.0],["2012-11-13",10.3777,10.7389,10.3248,10.4115,22200.0],["2012-11-14",10.45,10.45,9.8865,9.8865,27750.0],["2012-11-15",9.8769,10.267,9.4917,9.6217,57900.0],["2012-11-16",9.6313,9.954,9.5398,9.8095,48600.0],["2012-11-19",10.0262,10.2622,10.0262,10.1321,36000.0],["2012-11-20",10.0744,10.5463,10.0744,10.2285,32100.0],["2012-11-21",10.3103,10.5318,10.0503,10.2188,30300.0],["2012-11-23",10.1514,10.4211,10.1514,10.4018,26700.0],["2012-11-26",10.2862,10.4981,10.2333,10.2959,23400.0],["2012-11-27",10.2814,10.3392,10.1032,10.1514,24300.0],["2012-11-28",10.1273,10.4114,10.1273,10.3296,15450.0],["2012-11-29",10.4548,10.5415,10.3055,10.5029,14400.0],["2012-11-30",10.5318,10.5318,10.1947,10.4018,36450.0],["2012-12-03",10.4596,10.58,10.2285,10.4933,21300.0],["2012-12-04",10.4741,10.5222,10.2477,10.45,21600.0],["2012-12-05",10.5222,10.7582,10.3826,10.6041,25350.0],["2012-12-06",10.6282,10.9604,10.5367,10.6282,60450.0],["2012-12-07",10.7534,10.7534,10.5511,10.6282,25500.0],["2012-12-10",10.6282,10.7726,10.4596,10.6522,32850.0],["2012-12-11",10.7004,10.7437,10.45,10.6667,47850.0],["2012-12-12",10.6619,10.816,10.4741,10.4741,50850.0],["2012-12-13",10.5174,10.5896,10.2622,10.3055,16050.0],["2012-12-14",10.2477,10.3922,10.214,10.2911,34800.0],["2012-12-17",10.3777,10.6474,10.2959,10.6282,60750.0],["2012-12-18",10.6619,10.8641,10.5463,10.8208,39000.0],["2012-12-19",10.8352,10.8352,10.4885,10.6619,18750.0],["2012-12-20",10.6378,10.9797,10.5078,10.946,29550.0],["2012-12-21",10.8208,10.9364,10.6089,10.8063,107100.0],["2012-12-24",10.7871,10.7871,10.6715,10.7245,8850.0],["2012-12-26",10.7389,10.7389,10.5463,10.6667,13950.0],["2012-12-27",10.6667,10.6667,10.3874,10.5222,31950.0],["2012-12-28",10.4981,10.5704,10.1851,10.2285,38850.0],["2012-12-31",10.267,10.527,10.1707,10.4596,36900.0],["2013-01-02",10.7871,11.1242,10.5944,11.0856,94650.0],["2013-01-03",11.1386,11.182,10.7774,10.999,21300.0],["2013-01-04",11.0567,11.129,10.8352,11.0567,44550.0],["2013-01-07",10.9556,10.9556,10.7871,10.8738,9600.0],["2013-01-08",10.8497,10.8738,10.7052,10.8112,10650.0],["2013-01-09",10.8256,11.0038,10.7197,10.8208,26550.0],["2013-01-10",10.8352,10.8352,10.6763,10.7726,9150.0],["2013-01-11",10.8015,10.8015,10.5752,10.6474,13200.0],["2013-01-14",10.6378,10.7967,10.5415,10.5607,14700.0],["2013-01-15",10.4548,10.5174,10.3248,10.4596,21300.0],["2013-01-16",10.4307,10.527,10.3585,10.4355,16500.0],["2013-01-17",10.4981,10.5944,10.4981,10.5704,10800.0],["2013-01-18",10.5559,10.5944,10.5126,10.5896,19650.0],["2013-01-22",10.5559,10.5896,10.4259,10.5029,12300.0],["2013-01-23",10.527,10.6619,10.4115,10.4596,7050.0],["2013-01-24",10.5078,10.5078,10.3344,10.4403,19200.0],["2013-01-25",10.5222,10.5367,10.3392,10.3729,85650.0],["2013-01-28",10.4066,10.6378,10.3585,10.6378,27450.0],["2013-01-29",10.6378,10.8738,10.6378,10.7919,28650.0],["2013-01-30",10.8063,10.8112,10.6571,10.7534,18450.0],["2013-01-31",10.7871,10.8352,10.6619,10.7534,29850.0],["2013-02-01",10.8015,10.8689,10.6571,10.8256,21300.0],["2013-02-04",10.7582,10.7582,10.5559,10.6041,16800.0],["2013-02-05",10.7004,10.7485,10.6137,10.6715,19350.0],["2013-02-06",10.6182,10.7151,10.5357,10.6763,6600.0],["2013-02-07",10.6763,10.7006,10.5939,10.6666,10800.0],["2013-02-08",10.7151,10.7151,10.6424,10.6666,14100.0],["2013-02-11",10.6715,10.6715,10.4291,10.5406,18900.0],["2013-02-12",10.5891,10.6424,10.5454,10.6182,11550.0],["2013-02-13",10.623,10.623,10.5309,10.5551,6600.0],["2013-02-14",10.4921,10.5939,10.4921,10.5309,13950.0],["2013-02-15",10.6036,10.6667,10.5454,10.6182,25800.0],["2013-02-19",10.6666,10.6666,10.5794,10.6279,39900.0],["2013-02-20",10.657,11.0109,10.6036,10.6763,88200.0],["2013-02-21",10.7006,11.0594,10.7006,10.9333,27150.0],["2013-02-22",10.9673,11.006,10.9479,10.9818,11100.0],["2013-02-25",10.9091,10.9091,10.5115,10.5115,32250.0],["2013-02-26",10.5648,10.7685,10.5648,10.686,7350.0],["2013-02-27",10.7054,10.7782,10.623,10.6473,24000.0],["2013-02-28",10.6521,10.6667,10.5212,10.5503,10950.0],["2013-03-01",10.5115,10.5745,10.4679,10.4921,23100.0],["2013-03-04",10.5066,10.6521,10.4679,10.5891,15900.0],["2013-03-05",10.6957,10.7442,10.5745,10.6812,15900.0],["2013-03-06",10.7442,10.7442,10.6182,10.6473,7350.0],["2013-03-07",10.6812,10.8363,10.6376,10.7297,10200.0],["2013-03-08",10.7976,10.8315,10.5794,10.7636,26100.0],["2013-03-11",10.7539,10.7879,10.6473,10.7151,10650.0],["2013-03-12",10.7151,10.7636,10.6424,10.72,19650.0],["2013-03-13",10.7636,10.783,10.6376,10.7782,14400.0],["2013-03-14",10.8363,11.0739,10.7248,11.0497,44550.0],["2013-03-15",11.0739,11.68,10.9624,11.457,85800.0],["2013-03-18",11.326,11.4521,10.6327,11.2533,27600.0],["2013-03-19",11.3212,11.486,10.8751,11.0497,39300.0],["2013-03-20",11.1515,11.1515,10.8412,10.9915,40500.0],["2013-03-21",10.8897,10.9624,10.8412,10.8412,9600.0],["2013-03-22",10.9236,11.2,10.9236,11.1709,8400.0],["2013-03-25",11.2533,11.326,11.1176,11.263,12300.0],["2013-03-26",11.3066,11.3212,11.1757,11.3163,6600.0],["2013-03-27",11.2485,11.263,11.1176,11.1466,5100.0],["2013-03-28",11.1903,11.1903,11.0109,11.1563,37650.0],["2013-04-01",11.1709,11.1709,10.7297,10.7685,24450.0],["2013-04-02",10.8897,10.9915,10.6715,10.7151,25650.0],["2013-04-03",10.7636,10.8412,10.5988,10.6666,23250.0],["2013-04-04",10.6521,10.7151,10.5988,10.6715,10200.0],["2013-04-05",10.4873,10.5697,10.463,10.5212,10650.0],["2013-04-08",10.5794,10.6763,10.3757,10.6424,40500.0],["2013-04-09",10.5939,10.7976,10.3079,10.3224,22950.0],["2013-04-10",10.3903,10.6521,10.3903,10.6085,14700.0],["2013-04-11",10.623,10.72,10.497,10.657,8250.0],["2013-04-12",10.5794,10.7782,10.4921,10.5454,54750.0],["2013-04-15",10.4921,10.5503,9.8085,9.9054,40950.0],["2013-04-16",10.0024,10.4727,9.9927,10.1673,33900.0],["2013-04-17",10.0848,10.1915,9.7551,9.9248,40950.0],["2013-04-18",9.9733,10.1867,9.9539,9.9927,16050.0],["2013-04-19",10.0218,10.143,9.9006,10.0654,22950.0],["2013-04-22",10.1139,10.1285,9.9394,10.0073,8850.0],["2013-04-23",10.1382,10.3273,10.1285,10.2254,12600.0],["2013-04-24",10.2788,10.366,10.1236,10.3612,11400.0],["2013-04-25",10.4194,10.4194,10.3079,10.3757,8100.0],["2013-04-26",10.3515,10.4097,10.08,10.1091,14400.0],["2013-04-29",10.1576,10.206,10.1333,10.206,5700.0],["2013-04-30",10.3127,10.3612,10.2885,10.337,12300.0],["2013-05-01",10.5648,10.5648,9.6485,9.6776,62250.0],["2013-05-02",9.7503,9.9103,9.7357,9.823,22800.0],["2013-05-03",9.9636,10.1721,9.9151,10.0073,38550.0],["2013-05-06",10.0218,10.1527,10.0121,10.1527,3750.0],["2013-05-07",10.143,10.3224,10.143,10.3224,10650.0],["2013-05-08",10.3126,10.5568,10.1564,10.5568,10200.0],["2013-05-09",10.5714,10.63,10.4298,10.4738,18000.0],["2013-05-10",10.4787,10.4787,10.4249,10.4787,5400.0],["2013-05-13",10.4249,10.5324,10.3908,10.5128,5700.0],["2013-05-14",10.5226,10.6642,10.4982,10.6203,18000.0],["2013-05-15",10.547,10.7033,10.5275,10.6349,7800.0],["2013-05-16",10.4982,10.4982,10.4005,10.4982,23250.0],["2013-05-17",10.508,10.7228,10.4933,10.591,21150.0],["2013-05-20",10.5421,10.9767,10.4738,10.8498,25650.0],["2013-05-21",10.7521,11.1378,10.7521,10.9865,22650.0],["2013-05-22",10.9767,10.9767,10.6496,10.7277,18450.0],["2013-05-23",10.6349,10.7668,10.63,10.6789,6000.0],["2013-05-24",10.6544,10.7326,10.5421,10.7326,12600.0],["2013-05-28",10.8498,11.0841,10.8498,11.0597,28050.0],["2013-05-29",11.0158,11.0158,10.8449,10.8644,5700.0],["2013-05-30",10.8253,10.9767,10.7667,10.9718,5850.0],["2013-05-31",10.84,10.84,10.5226,10.674,23100.0],["2013-06-03",10.6837,11.1085,10.4542,11.0793,79950.0],["2013-06-04",11.0988,11.0988,10.6984,10.8253,23850.0],["2013-06-05",10.9084,10.9377,10.6251,10.6789,39450.0],["2013-06-06",10.8156,10.84,10.5812,10.7472,15000.0],["2013-06-07",10.8009,10.84,10.5568,10.8156,12000.0],["2013-06-10",10.84,10.8546,10.7619,10.8546,5700.0],["2013-06-11",10.6886,10.6886,10.6251,10.6447,10500.0],["2013-06-12",10.6642,10.6642,10.5714,10.6203,12000.0],["2013-06-13",10.6349,10.8644,10.63,10.8058,28800.0],["2013-06-14",10.796,10.8449,10.547,10.5617,44100.0],["2013-06-17",10.7179,10.7667,10.6544,10.7374,6900.0],["2013-06-18",10.7277,11.0255,10.7277,11.0255,22350.0],["2013-06-19",10.9914,11.0597,10.7179,10.757,16950.0],["2013-06-20",10.5861,10.674,10.3322,10.4494,40950.0],["2013-06-21",10.5128,10.6837,10.3566,10.6447,108900.0],["2013-06-24",10.4738,10.84,10.4298,10.5763,25650.0],["2013-06-25",10.5958,10.8253,10.5666,10.6935,88650.0],["2013-06-26",10.6837,10.9181,10.6642,10.7179,40500.0],["2013-06-27",10.7912,10.9132,10.7277,10.8009,27300.0],["2013-06-28",10.796,11.0109,10.6593,10.9962,141000.0],["2013-07-01",11.0158,11.2795,10.8937,11.172,15750.0],["2013-07-02",11.1085,11.2941,11.0939,11.1623,19800.0],["2013-07-03",10.6837,11.3088,10.6837,11.3088,5850.0],["2013-07-05",11.4894,11.6798,11.2697,11.675,16950.0],["2013-07-08",11.6847,11.7677,11.299,11.7043,18300.0],["2013-07-09",11.6994,11.6994,11.3527,11.5871,35550.0],["2013-07-10",11.5968,11.7336,11.5089,11.6847,21450.0],["2013-07-11",11.7726,12.0509,11.7726,12.0509,32100.0],["2013-07-12",12.0314,12.0314,11.7189,11.9582,35100.0],["2013-07-15",12.0021,12.2121,11.9826,12.1974,39750.0],["2013-07-16",12.2463,12.3634,12.0509,12.2902,61050.0],["2013-07-17",12.4172,12.4172,11.7336,12.2072,50250.0],["2013-07-18",12.217,12.5588,12.2121,12.3244,65550.0],["2013-07-19",12.3586,12.4025,12.1535,12.3146,54000.0],["2013-07-22",12.256,12.6955,12.256,12.6564,39900.0],["2013-07-23",12.6906,12.8566,12.5344,12.6662,75300.0],["2013-07-24",12.6955,12.8127,12.1974,12.4465,64200.0],["2013-07-25",12.4953,13.1008,12.4855,13.0031,26100.0],["2013-07-26",12.8664,12.9689,12.4367,12.9054,16350.0],["2013-07-29",12.6515,12.9396,12.6515,12.7736,28500.0],["2013-07-30",12.9103,13.9162,12.6222,13.7453,70050.0],["2013-07-31",13.7209,13.9064,13.3498,13.5109,69900.0],["2013-08-01",13.55,13.8723,13.2863,13.3547,34350.0],["2013-08-02",13.257,13.6232,13.1838,13.3937,70950.0],["2013-08-05",13.4719,13.6965,13.0373,13.2375,47850.0],["2013-08-06",13.2473,13.8576,13.0275,13.2668,21300.0],["2013-08-07",13.4043,13.6007,13.2373,13.4877,87600.0],["2013-08-08",13.5663,13.8953,13.1391,13.5516,30000.0],["2013-08-09",13.5074,13.5663,13.2815,13.2913,21900.0],["2013-08-12",13.2619,13.4043,13.1833,13.3208,13200.0],["2013-08-13",13.3453,13.365,13.036,13.144,22650.0],["2013-08-14",13.1048,13.1539,12.9034,12.982,13950.0],["2013-08-15",12.7267,12.9624,12.2553,12.4468,39300.0],["2013-08-16",12.3683,12.5696,12.2308,12.2995,18300.0],["2013-08-19",12.3879,12.5647,12.1571,12.1817,25200.0],["2013-08-20",12.2259,12.6972,12.2259,12.6138,34200.0],["2013-08-21",12.5205,12.8102,12.4174,12.4174,26700.0],["2013-08-22",12.5696,12.8298,12.5156,12.6629,19050.0],["2013-08-23",12.6481,12.6481,11.7987,12.4468,45000.0],["2013-08-26",12.4468,12.5401,12.2701,12.3241,17850.0],["2013-08-27",12.108,12.2995,11.6956,11.784,30150.0],["2013-08-28",11.9607,11.9705,11.8282,11.9509,33000.0],["2013-08-29",11.9411,12.2111,11.9411,12.1129,57150.0],["2013-08-30",12.0687,12.2259,11.6858,11.7201,40500.0],["2013-09-03",11.9853,13.2913,11.6416,11.8723,25800.0],["2013-09-04",11.8871,12.1817,11.6416,11.6956,32850.0],["2013-09-05",12.1669,12.1669,11.6661,11.6661,16050.0],["2013-09-06",11.7545,11.7545,11.401,11.5385,42900.0],["2013-09-09",11.6612,12.0246,11.5974,11.9853,11400.0],["2013-09-10",12.0982,12.2406,12.0344,12.1768,13500.0],["2013-09-11",12.1375,12.2013,11.7938,12.0196,21900.0],["2013-09-12",12.0246,12.2357,11.6759,11.6956,24000.0],["2013-09-13",11.7545,13.1391,11.7545,11.8331,71700.0],["2013-09-16",12.1129,12.275,11.6661,11.9264,67350.0],["2013-09-17",11.9214,12.1277,11.892,12.1228,27600.0],["2013-09-18",12.0933,12.6776,12.0049,12.5008,30000.0],["2013-09-19",12.3584,12.5008,12.216,12.3093,50550.0],["2013-09-20",12.3241,12.6432,12.1228,12.599,81000.0],["2013-09-23",12.5499,12.9869,12.4566,12.7758,83250.0],["2013-09-24",12.6432,13.1539,12.6432,12.9575,18150.0],["2013-09-25",13.0164,13.1097,12.8151,12.928,15900.0],["2013-09-26",12.8985,13.0851,12.7267,12.8543,13200.0],["2013-09-27",12.7267,12.9133,12.5401,12.8052,59850.0],["2013-09-30",12.599,12.653,12.2897,12.383,63150.0],["2013-10-01",12.4419,12.653,12.3044,12.4174,19950.0],["2013-10-02",12.8789,12.8789,11.9853,12.0884,29400.0],["2013-10-03",12.0786,12.1031,11.5728,11.6268,26100.0],["2013-10-04",11.5974,11.7496,11.5974,11.6858,9900.0],["2013-10-07",11.5876,11.8232,11.5434,11.6465,22950.0],["2013-10-08",11.6809,11.7791,11.4599,11.5434,27600.0],["2013-10-09",11.6318,11.8429,11.5777,11.6759,65850.0],["2013-10-10",11.9018,11.9018,11.7643,11.892,23250.0],["2013-10-11",11.8183,11.9116,11.8183,11.9067,41700.0],["2013-10-14",11.784,11.9018,11.7545,11.892,34650.0],["2013-10-15",11.8822,11.9018,11.6661,11.7987,30150.0],["2013-10-16",11.8625,11.9018,11.6809,11.7987,23100.0],["2013-10-17",11.9018,11.9116,11.7938,11.8723,30600.0],["2013-10-18",11.9018,12.1473,11.73,12.1326,63750.0],["2013-10-21",12.0638,12.2013,11.946,12.0982,38100.0],["2013-10-22",11.9067,12.1178,11.8576,12.0,42150.0],["2013-10-23",11.8822,12.1866,11.8429,12.0982,30900.0],["2013-10-24",12.0344,12.2701,11.9313,12.2308,33150.0],["2013-10-25",12.2651,12.5696,12.2602,12.4959,28800.0],["2013-10-28",12.3977,12.5647,12.3584,12.5597,22800.0],["2013-10-29",12.4174,12.8003,12.1424,12.6972,19950.0],["2013-10-30",12.8887,13.0753,12.6776,12.9329,36900.0],["2013-10-31",13.0409,13.4534,12.9378,13.3453,54450.0],["2013-11-01",13.3453,13.6252,13.1244,13.4337,69000.0],["2013-11-04",13.689,14.18,13.689,13.9345,80550.0],["2013-11-05",13.8904,14.1555,13.3012,13.4092,33750.0],["2013-11-06",13.5524,13.7992,13.3944,13.7153,51600.0],["2013-11-07",13.8091,13.8239,13.2907,13.4734,27750.0],["2013-11-08",13.4832,13.8239,13.4832,13.814,34800.0],["2013-11-11",13.7251,13.7844,13.2857,13.7054,41100.0],["2013-11-12",13.5425,13.7745,13.3697,13.5474,36600.0],["2013-11-13",13.5277,13.7597,13.503,13.661,25350.0],["2013-11-14",13.6906,13.7548,13.4882,13.6659,17850.0],["2013-11-15",13.6462,13.7548,13.4339,13.7103,36750.0],["2013-11-18",13.6511,13.8239,13.5869,13.6363,30450.0],["2013-11-19",13.5277,13.7893,13.5277,13.7597,28500.0],["2013-11-20",13.8239,13.9226,13.5425,13.6807,111300.0],["2013-11-21",13.7646,13.8683,13.4042,13.7548,84000.0],["2013-11-22",13.7992,14.1547,13.6116,13.8585,147900.0],["2013-11-25",13.0389,14.2584,13.0241,14.1053,34200.0],["2013-11-26",14.1349,14.2682,13.5375,14.1843,25350.0],["2013-11-27",14.2386,14.9742,14.1448,14.8854,25800.0],["2013-11-29",15.0977,15.0977,14.4707,14.757,23850.0],["2013-12-02",14.6879,14.8113,13.4289,14.5151,87900.0],["2013-12-03",14.7373,14.8014,14.3571,14.3769,75300.0],["2013-12-04",14.3472,14.6879,14.1201,14.3522,40050.0],["2013-12-05",14.6484,14.6484,13.8683,13.9967,20850.0],["2013-12-06",14.1744,14.8064,13.8634,14.7521,94350.0],["2013-12-09",14.7274,14.7274,14.1794,14.288,24900.0],["2013-12-10",14.3077,14.5398,13.8387,13.9572,29700.0],["2013-12-11",13.8831,14.0263,13.4684,13.5227,35400.0],["2013-12-12",13.4635,13.9078,13.4339,13.6215,52950.0],["2013-12-13",13.661,13.9671,13.4684,13.6856,17850.0],["2013-12-16",13.6659,14.204,13.6264,14.0559,97350.0],["2013-12-17",14.0954,14.0954,13.8288,13.8634,15300.0],["2013-12-18",13.8486,14.599,13.8486,14.4114,71100.0],["2013-12-19",14.3423,14.6286,14.1843,14.2979,36750.0],["2013-12-20",14.3719,14.7076,13.8683,14.599,129000.0],["2013-12-23",14.678,14.7027,14.4262,14.5891,19500.0],["2013-12-24",14.5645,14.7619,14.5645,14.7224,7650.0],["2013-12-26",14.6188,14.8064,14.5447,14.7373,21300.0],["2013-12-27",14.7866,14.7866,14.2435,14.5447,17550.0],["2013-12-30",14.4904,14.4904,14.2337,14.3077,5550.0],["2013-12-31",14.2979,14.4558,13.9967,14.0313,27300.0],["2014-01-02",13.9671,13.9671,13.5277,13.7251,32400.0],["2014-01-03",13.7153,13.8338,13.6017,13.7251,27300.0],["2014-01-06",13.8338,13.9374,13.6511,13.7646,36750.0],["2014-01-07",13.9424,13.9424,13.7153,13.8585,34050.0],["2014-01-08",13.8091,13.8634,13.7005,13.7893,20700.0],["2014-01-09",13.8733,13.8733,13.7005,13.7498,18000.0],["2014-01-10",13.7844,13.8733,13.6758,13.7943,33150.0],["2014-01-13",13.735,13.8486,13.3746,13.4882,75450.0],["2014-01-14",13.6313,13.7992,13.4783,13.7893,31950.0],["2014-01-15",13.7153,13.9671,13.577,13.893,26550.0],["2014-01-16",13.8733,14.0411,13.7548,13.9029,38250.0],["2014-01-17",13.9226,14.1843,13.9226,14.1004,40800.0],["2014-01-21",14.1399,14.4855,14.1349,14.3917,49050.0],["2014-01-22",14.4707,14.7768,14.2979,14.6484,59850.0],["2014-01-23",14.5151,14.9199,14.5151,14.6879,44850.0],["2014-01-24",14.5546,14.7768,13.8387,14.0954,24600.0],["2014-01-27",13.503,14.1695,13.4783,14.1251,33150.0],["2014-01-28",14.3472,14.3472,13.7202,13.8733,43800.0],["2014-01-29",13.6708,13.7943,13.3302,13.3944,28800.0],["2014-01-30",13.5227,13.6906,13.3796,13.5672,67500.0],["2014-01-31",13.2907,13.4585,13.1821,13.3104,34800.0],["2014-02-03",13.2709,13.7893,12.4415,12.6538,48300.0],["2014-02-04",12.7673,13.2907,12.7032,12.7822,39000.0],["2014-02-05",12.7476,13.0734,12.4612,12.6094,35250.0],["2014-02-06",12.7534,13.1509,12.4852,12.7683,49050.0],["2014-02-07",12.8329,13.0515,12.6193,12.7286,67500.0],["2014-02-10",12.7286,12.9323,12.5249,12.8031,42900.0],["2014-02-11",12.7932,12.9224,12.7783,12.8876,13800.0],["2014-02-12",12.8876,13.0416,12.7087,12.7882,17400.0],["2014-02-13",12.6392,12.9323,12.6392,12.9124,10200.0],["2014-02-14",12.9373,13.0416,12.7683,12.9969,19500.0],["2014-02-18",13.0416,13.5533,12.9224,13.4838,26700.0],["2014-02-19",13.4937,13.5732,12.982,12.9869,46200.0],["2014-02-20",13.0615,13.6328,13.0615,13.3149,24000.0],["2014-02-21",13.4043,14.0154,13.3943,13.7173,62850.0],["2014-02-24",13.6775,14.1992,13.6775,13.9558,20850.0],["2014-02-25",13.911,13.9657,13.8117,13.8812,17400.0],["2014-02-26",13.9259,14.1893,13.9061,14.08,19350.0],["2014-02-27",14.0352,14.2737,14.0352,14.2688,22500.0],["2014-02-28",14.2936,14.383,14.2042,14.3681,33300.0],["2014-03-03",14.1793,14.3135,13.9259,14.2091,26400.0],["2014-03-04",14.383,14.7606,14.2886,14.7358,98550.0],["2014-03-05",14.6513,14.7358,14.4128,14.696,22500.0],["2014-03-06",14.6861,14.7308,14.542,14.5718,33000.0],["2014-03-07",14.6811,14.7457,14.4575,14.5668,26700.0],["2014-03-10",14.4824,14.6563,14.4575,14.6016,40200.0],["2014-03-11",14.5619,14.6861,14.4625,14.5519,35250.0],["2014-03-12",14.4874,14.6563,13.9558,14.6463,31200.0],["2014-03-13",14.6563,14.701,14.4724,14.5519,21900.0],["2014-03-14",14.4476,14.7308,14.4476,14.5718,16200.0],["2014-03-17",14.696,14.7656,14.4675,14.6811,32700.0],["2014-03-18",14.7308,14.7805,14.6364,14.7805,22950.0],["2014-03-19",14.7805,14.7805,14.5817,14.7159,18450.0],["2014-03-20",14.5867,14.7805,14.5867,14.7457,12900.0],["2014-03-21",14.7457,14.7805,14.4923,14.6612,96450.0],["2014-03-24",14.6811,14.7159,14.4476,14.547,36750.0],["2014-03-25",14.6662,14.855,14.4277,14.7805,30000.0],["2014-03-26",14.8053,14.8053,14.4625,14.7308,57300.0],["2014-03-27",14.6662,14.6861,14.5172,14.537,18150.0],["2014-03-28",14.547,14.7556,14.0054,14.1247,29700.0],["2014-03-31",14.1595,14.5172,14.1247,14.3532,33600.0],["2014-04-01",14.4128,14.85,14.07,14.7556,29250.0],["2014-04-02",14.8103,14.8351,14.6066,14.8003,14850.0],["2014-04-03",14.7556,14.8103,14.6612,14.706,13500.0],["2014-04-04",14.8103,14.8103,13.916,14.075,36750.0],["2014-04-07",14.0601,14.0601,13.6378,13.9409,23850.0],["2014-04-08",13.9657,14.3433,13.9309,14.0154,25650.0],["2014-04-09",14.1147,14.3135,13.9756,14.1595,19500.0],["2014-04-10",14.0998,14.0998,13.3148,13.449,36300.0],["2014-04-11",13.3148,13.7073,13.295,13.4987,36600.0],["2014-04-14",13.6577,13.7521,13.29,13.5335,36000.0],["2014-04-15",13.2999,13.7868,13.2652,13.7222,26400.0],["2014-04-16",13.8067,13.8365,13.5533,13.608,10650.0],["2014-04-17",13.6278,13.9856,13.5732,13.921,20100.0],["2014-04-21",14.0402,14.6364,13.6676,13.9558,30000.0],["2014-04-22",14.3135,14.3234,13.6726,14.0402,23700.0],["2014-04-23",14.0849,14.1098,13.6626,13.6726,19350.0],["2014-04-24",13.7421,13.9259,13.5384,13.598,18150.0],["2014-04-25",13.598,13.598,13.1757,13.1807,35400.0],["2014-04-28",13.1956,13.3049,12.977,13.1062,21600.0],["2014-04-29",13.2453,13.3894,13.0168,13.0466,31650.0],["2014-04-30",13.0764,13.1608,12.828,12.9373,41400.0],["2014-05-01",12.8627,12.9373,12.6143,12.7534,67800.0],["2014-05-02",12.7683,12.972,12.6491,12.8131,25500.0],["2014-05-05",12.7435,12.9373,12.664,12.7385,25350.0],["2014-05-06",12.664,12.6739,12.4206,12.4603,54150.0],["2014-05-07",12.5253,12.7203,12.2503,12.6753,50850.0],["2014-05-08",12.7103,13.0903,12.4753,12.5653,45450.0],["2014-05-09",12.5253,12.9653,12.5253,12.8703,17550.0],["2014-05-12",12.9253,13.4853,12.8403,13.3803,32100.0],["2014-05-13",13.2853,13.5603,13.0253,13.0853,69150.0],["2014-05-14",13.0303,13.0303,12.5153,12.5453,37500.0],["2014-05-15",12.5353,12.8003,12.4253,12.5353,55050.0],["2014-05-16",12.4903,12.7703,12.4753,12.7703,38550.0],["2014-05-19",12.6303,13.0003,12.6303,12.9253,14700.0],["2014-05-20",12.9503,13.0903,12.7053,12.8953,82950.0],["2014-05-21",13.1503,13.2853,12.8953,13.1353,63900.0],["2014-05-22",13.1603,13.1603,12.8953,12.9153,16950.0],["2014-05-23",13.1653,13.3653,13.0053,13.2403,43800.0],["2014-05-27",13.3803,13.6353,13.1653,13.6303,18450.0],["2014-05-28",13.5303,13.5503,13.1403,13.5203,20850.0],["2014-05-29",13.5953,13.5953,13.4503,13.5053,12150.0],["2014-05-30",13.5603,13.6003,13.4103,13.4753,18300.0],["2014-06-02",13.5503,13.5503,13.3053,13.4453,37200.0],["2014-06-03",13.3253,13.3653,13.0903,13.2103,20700.0],["2014-06-04",13.1853,13.3203,13.0403,13.1203,21300.0],["2014-06-05",13.1903,13.7153,13.0853,13.6753,46800.0],["2014-06-06",13.7503,13.9554,13.6253,13.8904,26250.0],["2014-06-09",13.9254,14.1454,13.7053,14.1354,18750.0],["2014-06-10",14.1204,14.1254,13.8504,13.9704,12900.0],["2014-06-11",13.7604,13.7604,13.4653,13.6553,31500.0],["2014-06-12",13.2703,13.5853,13.2703,13.4653,13050.0],["2014-06-13",13.5553,13.7553,13.3653,13.4603,19200.0],["2014-06-16",13.4203,13.8254,13.4203,13.7003,23850.0],["2014-06-17",13.8304,13.9354,13.6553,13.7903,21900.0],["2014-06-18",13.5103,13.9904,13.5103,13.8353,20850.0],["2014-06-19",13.5603,13.6903,13.3253,13.4403,45600.0],["2014-06-20",13.5303,14.0004,13.3803,13.6653,111450.0],["2014-06-23",13.7503,13.9954,13.5203,13.7754,17100.0],["2014-06-24",13.6803,13.9954,13.4053,13.4603,39300.0],["2014-06-25",13.4253,13.6353,13.3253,13.5703,23550.0],["2014-06-26",13.5153,13.7303,13.4703,13.6003,7650.0],["2014-06-27",13.4703,13.6603,13.3353,13.5553,88950.0],["2014-06-30",13.6503,13.7553,13.4153,13.5403,21600.0],["2014-07-01",13.6103,14.0354,13.3703,13.8353,46650.0],["2014-07-02",13.8703,14.0804,13.6153,13.8153,22350.0],["2014-07-03",13.8353,13.9404,13.7353,13.8703,14700.0],["2014-07-07",13.7304,13.7704,13.5153,13.6103,27750.0],["2014-07-08",13.6403,13.6403,13.3153,13.4753,21450.0],["2014-07-09",13.5303,13.6503,13.3603,13.5103,13650.0],["2014-07-10",13.3003,13.4453,13.2503,13.2503,16650.0],["2014-07-11",13.2053,13.4403,13.1553,13.1953,15000.0],["2014-07-14",13.3903,13.4453,13.1853,13.2903,17550.0],["2014-07-15",13.4203,13.4203,13.1203,13.2053,17850.0],["2014-07-16",13.3353,13.3353,12.8453,12.9953,20250.0],["2014-07-17",12.8553,13.0003,12.8553,12.9453,39750.0],["2014-07-18",12.8753,13.3553,12.6203,13.2503,79650.0],["2014-07-21",13.1253,13.2253,12.9503,13.1003,13950.0],["2014-07-22",13.1903,13.3003,13.0603,13.1903,28050.0],["2014-07-23",13.1803,13.2753,13.0403,13.0953,17850.0],["2014-07-24",13.1153,13.4303,13.0553,13.1553,29250.0],["2014-07-25",13.0603,13.3203,12.9903,13.0053,27600.0],["2014-07-28",13.0753,13.0753,12.8003,12.9003,17400.0],["2014-07-29",13.0053,13.2703,13.0003,13.0203,14850.0],["2014-07-30",13.0903,13.4753,12.7553,13.1653,19650.0],["2014-07-31",13.0103,13.1203,12.8753,12.9253,38550.0],["2014-08-01",12.9253,13.0203,12.8003,12.9453,42450.0],["2014-08-04",13.0403,13.2003,12.8603,13.1103,23100.0],["2014-08-05",13.0503,13.1603,12.9253,13.0503,29250.0],["2014-08-06",12.9749,13.2717,12.9749,13.2113,11550.0],["2014-08-07",13.2013,13.2013,12.9598,13.0906,24300.0],["2014-08-08",13.0805,13.2365,13.0,13.2013,37950.0],["2014-08-11",13.3019,13.5132,13.1308,13.3824,29400.0],["2014-08-12",13.2918,13.3321,13.156,13.2415,27000.0],["2014-08-13",13.2767,13.3321,13.2164,13.327,11700.0],["2014-08-14",13.2113,13.317,13.1711,13.2063,16500.0],["2014-08-15",13.2868,13.6339,13.1761,13.2667,55200.0],["2014-08-18",13.4629,13.639,13.3069,13.5735,28950.0],["2014-08-19",13.5836,13.5836,13.4377,13.5484,16200.0],["2014-08-20",13.5232,13.654,13.2314,13.5132,24600.0],["2014-08-21",13.5232,13.8352,13.5031,13.6691,29850.0],["2014-08-22",13.6792,13.7547,13.5383,13.6842,22950.0],["2014-08-25",13.7144,13.8201,13.4578,13.5685,22350.0],["2014-08-26",13.5182,13.7345,13.3924,13.639,28200.0],["2014-08-27",13.6239,13.6792,13.478,13.654,18600.0],["2014-08-28",13.6037,13.6037,13.4126,13.4981,18000.0],["2014-08-29",13.4981,13.6339,13.4729,13.6289,40050.0],["2014-09-02",13.649,13.7597,13.5283,13.7245,30000.0],["2014-09-03",13.7849,13.7849,13.5082,13.5182,17100.0],["2014-09-04",13.5987,13.7195,13.4931,13.5182,12150.0],["2014-09-05",13.4679,13.6138,13.4679,13.5333,12150.0],["2014-09-08",13.5283,13.6037,13.4176,13.5484,16500.0],["2014-09-09",13.478,13.5333,13.322,13.5081,25800.0],["2014-09-10",13.4679,13.8201,13.2063,13.6993,18150.0],["2014-09-11",13.649,13.815,13.5585,13.815,15600.0],["2014-09-12",13.7496,13.8201,13.5736,13.6591,23250.0],["2014-09-15",13.6037,13.815,13.4277,13.7396,33900.0],["2014-09-16",13.4226,13.81,13.4226,13.5786,25650.0],["2014-09-17",13.6188,13.805,13.4478,13.7094,26100.0],["2014-09-18",13.7094,13.805,13.639,13.7547,17700.0],["2014-09-19",13.7899,13.8201,13.478,13.654,49650.0],["2014-09-22",13.5685,13.6943,13.488,13.5786,26250.0],["2014-09-23",13.4377,13.5937,13.4377,13.5836,39300.0],["2014-09-24",13.6641,13.7647,13.4931,13.5132,35100.0],["2014-09-25",13.5283,13.6239,13.1308,13.1359,30900.0],["2014-09-26",13.161,13.3723,13.1208,13.2918,18900.0],["2014-09-29",13.161,13.2365,13.161,13.2113,24000.0],["2014-09-30",13.151,13.2164,12.9799,12.9849,61050.0],["2014-10-01",13.0101,13.0554,12.8843,12.9447,40800.0],["2014-10-02",12.9799,13.2868,12.9799,13.1359,23700.0],["2014-10-03",13.2818,13.4025,13.1107,13.2013,24900.0],["2014-10-06",13.2214,13.3069,12.9598,13.1057,20250.0],["2014-10-07",13.0302,13.166,13.0,13.0855,19800.0],["2014-10-08",13.0755,13.4729,12.9095,13.4075,55050.0],["2014-10-09",13.4327,13.5434,13.0352,13.0855,29100.0],["2014-10-10",13.0503,13.4226,13.0503,13.1811,47400.0],["2014-10-13",13.2667,13.6339,13.1912,13.6239,27000.0],["2014-10-14",13.6842,14.0867,13.644,13.8704,56850.0],["2014-10-15",13.6893,13.9308,13.3623,13.7396,55950.0],["2014-10-16",13.5132,14.0766,13.5132,13.8452,33450.0],["2014-10-17",14.0817,14.0817,13.5484,13.5786,27000.0],["2014-10-20",13.5534,13.9056,13.5283,13.8905,30150.0],["2014-10-21",13.9207,13.9308,13.5685,13.7999,24300.0],["2014-10-22",13.6591,13.7999,13.3773,13.4327,17850.0],["2014-10-23",13.5182,13.6893,13.5182,13.5886,35850.0],["2014-10-24",13.6188,13.6188,13.5585,13.5836,9450.0],["2014-10-27",13.3572,13.7094,13.3572,13.6339,15450.0],["2014-10-28",13.8503,14.3332,13.4478,14.3332,45000.0],["2014-10-29",14.3433,14.8313,14.2125,14.6653,57750.0],["2014-10-30",14.5898,15.0929,14.4389,15.0929,67650.0],["2014-10-31",15.0929,15.0929,14.9621,15.0275,95850.0],["2014-11-03",14.9722,15.0627,14.8363,14.9571,28500.0],["2014-11-04",14.8313,14.9923,14.8313,14.9822,23100.0],["2014-11-05",14.9872,15.0778,14.8766,15.0527,21300.0],["2014-11-06",15.0476,15.0729,14.9464,15.0628,22200.0],["2014-11-07",15.0577,15.0931,14.9161,15.0071,28950.0],["2014-11-10",14.9009,15.1639,14.7998,15.1336,50400.0],["2014-11-11",14.9566,15.169,14.9566,15.0527,30600.0],["2014-11-12",15.0375,15.169,14.9313,15.1336,26400.0],["2014-11-13",15.1235,15.1285,14.9768,15.0577,18000.0],["2014-11-14",15.0324,15.1285,14.7795,14.8605,32250.0],["2014-11-17",15.1437,15.1437,14.8048,14.8503,34800.0],["2014-11-18",14.8959,14.9667,14.82,14.8301,21300.0],["2014-11-19",14.7745,14.7745,14.3142,14.3799,15450.0],["2014-11-20",14.3749,14.7289,14.3546,14.6278,33300.0],["2014-11-21",14.82,15.0223,14.6379,14.6531,29700.0],["2014-11-24",14.7289,14.911,14.5823,14.8503,23250.0],["2014-11-25",14.7896,14.9515,14.6328,14.7441,8850.0],["2014-11-26",14.7138,14.7391,14.5367,14.6885,10950.0],["2014-11-28",14.5924,14.6177,14.1675,14.294,16200.0],["2014-12-01",14.2535,14.2535,14.1068,14.1068,19200.0],["2014-12-02",14.1017,14.4457,14.1017,14.4052,21600.0],["2014-12-03",14.3344,14.5721,14.2535,14.4508,21750.0],["2014-12-04",14.4406,14.5114,14.2434,14.385,19950.0],["2014-12-05",14.3698,14.82,14.3698,14.7694,22050.0],["2014-12-08",14.6885,14.911,14.4609,14.5519,14850.0],["2014-12-09",14.3901,15.1488,14.1979,15.0628,29100.0],["2014-12-10",14.9161,15.0729,14.648,14.6834,21450.0],["2014-12-11",14.9009,15.0729,14.7947,14.7947,18900.0],["2014-12-12",14.5974,14.8655,14.4103,14.4103,20550.0],["2014-12-15",14.4305,14.8352,14.3749,14.6986,27000.0],["2014-12-16",14.6531,14.9667,14.648,14.8402,40650.0],["2014-12-17",14.7593,15.1134,14.6076,15.0881,58500.0],["2014-12-18",15.1589,15.3511,14.9768,15.2904,50400.0],["2014-12-19",15.2246,15.2246,15.0122,15.169,85650.0],["2014-12-22",15.1336,15.1639,14.9566,15.1589,15000.0],["2014-12-23",15.169,15.3713,14.8048,15.2904,27150.0],["2014-12-24",15.2803,15.3258,15.1589,15.2853,7800.0],["2014-12-26",15.3764,15.5534,15.2651,15.4219,21750.0],["2014-12-29",15.4927,15.5028,15.4522,15.4978,14100.0],["2014-12-30",15.3764,15.6697,15.3764,15.5888,21900.0],["2014-12-31",15.6293,15.6748,15.4067,15.4371,13800.0],["2015-01-02",15.4826,15.518,14.7644,14.8655,17850.0],["2015-01-05",14.8099,14.82,14.557,14.6834,14700.0],["2015-01-06",14.648,14.7391,14.2636,14.3041,20400.0],["2015-01-07",14.4609,14.4609,14.2737,14.385,30300.0],["2015-01-08",14.5165,14.7593,14.4457,14.7593,14400.0],["2015-01-09",14.7087,14.7087,14.2889,14.3192,17850.0],["2015-01-12",14.2434,14.3344,14.1624,14.1928,26850.0],["2015-01-13",14.3243,14.8352,14.1372,14.4204,19500.0],["2015-01-14",14.2282,14.3597,14.1624,14.2434,11850.0],["2015-01-15",14.2333,14.3243,14.0562,14.0815,27450.0],["2015-01-16",14.036,14.5772,14.036,14.5469,25800.0],["2015-01-20",14.5013,14.5013,14.1928,14.3243,21300.0],["2015-01-21",14.3445,14.476,14.0208,14.1877,18600.0],["2015-01-22",14.3395,15.0122,14.2231,14.9161,33150.0],["2015-01-23",14.9464,14.9869,14.7289,14.7289,14100.0],["2015-01-26",14.6328,15.0122,14.4002,14.9869,20550.0],["2015-01-27",14.122,14.9262,14.122,14.6986,18750.0],["2015-01-28",14.7239,14.7846,14.1776,14.2029,19350.0],["2015-01-29",14.208,14.5974,14.1624,14.4862,36150.0],["2015-01-30",14.3395,14.4103,14.1372,14.1624,40650.0],["2015-02-02",14.2484,14.4153,14.0411,14.4052,19650.0],["2015-02-03",14.3799,14.8453,14.3799,14.734,14550.0],["2015-02-04",14.7239,14.906,14.3749,14.4305,32850.0],["2015-02-05",14.5418,14.6682,14.4811,14.643,22800.0],["2015-02-06",14.648,14.8566,14.6277,14.7295,26850.0],["2015-02-09",14.7244,14.8109,14.5463,14.5768,15000.0],["2015-02-10",14.648,14.7142,14.358,14.5717,19050.0],["2015-02-11",14.47,14.6124,14.4293,14.4903,14700.0],["2015-02-12",14.531,14.6735,14.531,14.6379,10650.0],["2015-02-13",14.7295,14.76,14.648,14.7498,18150.0],["2015-02-17",14.7498,15.2637,14.5565,15.1517,64800.0],["2015-02-18",15.0754,15.1365,14.7803,14.8058,10650.0],["2015-02-19",14.821,14.9788,14.8007,14.8159,8400.0],["2015-02-20",14.8668,15.0958,14.6938,14.8465,30300.0],["2015-02-23",15.0245,15.106,14.8261,14.9024,21600.0],["2015-02-24",15.0398,15.0856,14.9279,14.994,13200.0],["2015-02-25",15.0398,15.05,14.76,14.8872,16200.0],["2015-02-26",14.8821,15.05,14.643,14.7905,17850.0],["2015-02-27",14.7244,14.7498,14.5565,14.6073,23700.0],["2015-03-02",14.6684,14.8312,14.6684,14.7854,13500.0],["2015-03-03",14.7498,14.7498,14.5972,14.6124,9750.0],["2015-03-04",14.5005,14.648,14.4293,14.4547,16350.0],["2015-03-05",14.4344,14.5107,14.2614,14.4954,16950.0],["2015-03-06",14.3784,14.648,14.2207,14.3784,24450.0],["2015-03-09",14.9177,14.9177,14.3835,14.4903,15450.0],["2015-03-10",14.2156,14.3479,14.2156,14.3173,22950.0],["2015-03-11",14.3937,14.3987,14.2665,14.353,21000.0],["2015-03-12",14.4903,14.7549,14.4751,14.7447,38100.0],["2015-03-13",14.7193,14.7345,14.4394,14.6989,11400.0],["2015-03-16",14.7345,15.1263,14.5768,14.9889,49200.0],["2015-03-17",14.9279,15.0245,14.8007,15.0195,17850.0],["2015-03-18",14.8923,14.9889,14.6735,14.9279,29400.0],["2015-03-19",14.8516,14.9228,14.5819,14.7396,21600.0],["2015-03-20",14.7549,15.0245,14.6277,15.0144,52050.0],["2015-03-23",15.0602,15.0907,14.8109,15.0754,26400.0],["2015-03-24",15.1365,15.1365,15.0907,15.111,9450.0],["2015-03-25",15.1314,15.4774,14.6938,14.7091,71550.0],["2015-03-26",14.9889,14.9889,14.6837,14.9075,14550.0],["2015-03-27",14.877,15.0042,14.8465,14.9686,14250.0],["2015-03-30",15.1161,15.1721,15.0195,15.1161,15300.0],["2015-03-31",15.106,15.1161,14.9075,14.9737,15000.0],["2015-04-01",14.9126,15.1416,14.8872,15.1416,24150.0],["2015-04-02",15.0907,15.396,15.0805,15.2637,28800.0],["2015-04-06",15.1467,15.2688,15.0144,15.2382,32250.0],["2015-04-07",15.1161,15.1619,14.9737,15.0602,12300.0],["2015-04-08",14.9635,15.05,14.8719,15.0144,17550.0],["2015-04-09",15.0195,15.0195,14.8058,14.9279,12450.0],["2015-04-10",15.0347,15.05,14.8923,14.9889,15450.0],["2015-04-13",14.9126,15.0602,14.9126,15.0093,18600.0],["2015-04-14",15.0093,15.0958,14.8312,14.9838,19650.0],["2015-04-15",15.0245,15.4977,14.9635,15.3807,21900.0],["2015-04-16",15.3095,15.3705,15.1467,15.2586,11400.0],["2015-04-17",15.1161,15.1161,14.7193,14.7549,25200.0],["2015-04-20",14.821,15.1212,14.821,15.0856,20100.0],["2015-04-21",15.0856,15.2026,14.9889,15.0602,9000.0],["2015-04-22",15.0093,15.1619,15.0093,15.0805,6750.0],["2015-04-23",15.0093,15.1009,14.9431,15.0805,15900.0],["2015-04-24",15.0347,15.1263,14.9177,15.0093,19800.0],["2015-04-27",15.05,15.2535,15.0093,15.0347,20400.0],["2015-04-28",15.3909,15.5181,15.1314,15.457,28650.0],["2015-04-29",15.2586,15.2891,14.9635,15.0144,24750.0],["2015-04-30",14.9381,15.0195,14.4445,14.5565,45750.0],["2015-05-01",14.6684,14.6684,14.4445,14.5768,29250.0],["2015-05-04",14.6277,14.7091,14.5005,14.5259,24600.0],["2015-05-05",14.4852,14.6073,14.3021,14.414,61950.0],["2015-05-06",14.5317,14.5317,14.3014,14.4345,27750.0],["2015-05-07",14.4498,14.5317,14.3935,14.4805,23850.0],["2015-05-08",14.6955,14.6955,14.1785,14.5676,36900.0],["2015-05-11",14.5727,14.6648,14.455,14.5522,20700.0],["2015-05-12",14.8542,14.8542,14.2656,14.5266,18000.0],["2015-05-13",14.5113,14.5215,14.3679,14.4242,13650.0],["2015-05-14",14.4805,14.5778,14.4396,14.5471,18900.0],["2015-05-15",14.5368,14.5368,14.3935,14.5061,30300.0],["2015-05-18",14.6495,14.6597,14.5266,14.5471,19950.0],["2015-05-19",14.542,14.7416,14.5317,14.6546,44100.0],["2015-05-20",14.7569,14.9156,14.6546,14.8337,32250.0],["2015-05-21",14.7723,14.977,14.5727,14.7058,53850.0],["2015-05-22",14.6904,14.7672,14.5727,14.6699,22050.0],["2015-05-26",14.5829,14.8388,14.4857,14.7774,42600.0],["2015-05-27",14.844,14.9566,14.8081,14.9054,30900.0],["2015-05-28",14.7979,14.9719,14.7723,14.9207,51750.0],["2015-05-29",14.89,15.0334,14.7774,14.8542,73800.0],["2015-06-01",14.9719,14.9719,14.5522,14.5727,39450.0],["2015-06-02",14.5573,14.7928,14.3628,14.6955,37500.0],["2015-06-03",14.7416,14.8747,14.5573,14.8235,40950.0],["2015-06-04",14.716,14.7672,14.5471,14.6187,24600.0],["2015-06-05",14.6341,14.8798,14.5471,14.7979,27600.0],["2015-06-08",14.6341,14.8644,14.6341,14.7569,21000.0],["2015-06-09",14.6341,14.9156,14.6341,14.8081,11400.0],["2015-06-10",14.9617,15.0999,14.7569,15.0589,33000.0],["2015-06-11",15.0999,15.0999,14.9975,15.0436,15150.0],["2015-06-12",14.9003,15.0845,14.9003,15.0078,22950.0],["2015-06-15",14.9719,15.4377,14.9719,15.146,98250.0],["2015-06-16",15.0334,15.3354,15.0334,15.2842,32550.0],["2015-06-17",15.3405,15.3405,15.0129,15.0385,16650.0],["2015-06-18",15.0334,15.2586,15.0231,15.2381,39150.0],["2015-06-19",15.192,15.3558,15.1255,15.3046,61800.0],["2015-06-22",15.3558,15.3558,15.2637,15.3405,23850.0],["2015-06-23",15.3456,15.4838,15.279,15.4838,27750.0],["2015-06-24",15.4838,15.4838,15.32,15.3405,42450.0],["2015-06-25",15.3354,15.4889,15.3354,15.4326,20550.0],["2015-06-26",15.5145,15.535,15.2688,15.3098,195150.0],["2015-06-29",15.1562,15.2995,15.0999,15.1357,40050.0],["2015-06-30",15.2688,15.3865,15.0334,15.0743,30000.0],["2015-07-01",15.2535,15.2739,15.0487,15.0948,42900.0],["2015-07-02",15.1153,15.1153,14.9003,14.9259,27600.0],["2015-07-06",14.844,15.2893,14.844,15.2227,32100.0],["2015-07-07",15.1767,15.1767,14.9566,15.0743,19350.0],["2015-07-08",14.9975,15.1255,14.8951,14.9412,19500.0],["2015-07-09",15.1716,15.1716,14.89,14.9156,48450.0],["2015-07-10",15.0385,15.2432,14.9873,15.2279,32850.0],["2015-07-13",15.1153,15.3507,15.1153,15.2893,22800.0],["2015-07-14",15.2125,15.5503,14.9617,15.4736,19050.0],["2015-07-15",15.3968,15.8165,15.2688,15.6476,33450.0],["2015-07-16",15.7756,15.8063,15.6015,15.7192,18900.0],["2015-07-17",15.7039,15.7858,15.5606,15.6578,26400.0],["2015-07-20",15.6271,15.6271,15.5043,15.5964,15300.0],["2015-07-21",15.7244,15.7244,15.4224,15.4684,18600.0],["2015-07-22",15.5401,15.6988,15.5094,15.5299,15150.0],["2015-07-23",15.5299,15.5657,15.0385,15.0999,18150.0],["2015-07-24",15.0743,15.0743,14.844,14.8798,26550.0],["2015-07-27",14.8235,14.8542,14.6853,14.7672,19800.0],["2015-07-28",14.803,15.6118,14.5317,14.5624,34200.0],["2015-07-29",14.5317,14.6597,14.4601,14.588,30900.0],["2015-07-30",14.4908,14.6648,14.4703,14.6392,24900.0],["2015-07-31",14.6699,14.9822,14.6699,14.9003,32400.0],["2015-08-03",14.9259,14.9259,14.7723,14.8491,33750.0],["2015-08-04",14.9822,15.0231,14.9054,15.018,22200.0],["2015-08-05",15.0385,15.1613,15.0129,15.1204,30750.0],["2015-08-06",15.1152,15.2748,15.1152,15.2336,25500.0],["2015-08-07",15.1513,15.2079,15.0431,15.074,27900.0],["2015-08-10",15.1564,15.2233,15.0843,15.1873,66450.0],["2015-08-11",15.1049,15.2233,15.0843,15.1718,22800.0],["2015-08-12",15.0843,15.1461,14.8269,14.9711,29850.0],["2015-08-13",14.9299,15.1719,14.9299,15.038,22500.0],["2015-08-14",14.9968,15.1719,14.9711,15.1255,10350.0],["2015-08-17",15.0998,15.4859,14.9917,15.316,24600.0],["2015-08-18",15.3572,15.3675,15.0946,15.177,20250.0],["2015-08-19",15.28,15.3778,15.0277,15.1564,20850.0],["2015-08-20",15.1255,15.4035,15.0277,15.0277,34350.0],["2015-08-21",14.796,15.419,14.796,15.3057,63150.0],["2015-08-24",15.0329,15.2336,14.8012,14.8578,57150.0],["2015-08-25",15.3726,15.3726,14.7857,14.7857,53100.0],["2015-08-26",15.074,15.074,14.7394,15.0637,31650.0],["2015-08-27",15.2079,15.2388,14.7651,15.0534,37350.0],["2015-08-28",14.9556,15.0946,14.8115,14.9299,34350.0],["2015-08-31",14.8424,14.9402,14.8269,14.9196,17400.0],["2015-09-01",14.7137,14.9093,14.5438,14.5798,49950.0],["2015-09-02",14.7703,14.8012,14.6467,14.8012,23250.0],["2015-09-03",14.7806,14.8733,14.621,14.8012,25950.0],["2015-09-04",14.6776,14.8115,14.5747,14.6622,20700.0],["2015-09-08",14.8527,14.8784,14.7291,14.8166,26400.0],["2015-09-09",14.9247,15.0123,14.8269,14.8527,24750.0],["2015-09-10",14.8578,14.9865,14.8012,14.9453,9900.0],["2015-09-11",14.8681,15.0329,14.6364,15.0123,19050.0],["2015-09-14",15.0174,15.0483,14.9711,15.0123,9000.0],["2015-09-15",15.0586,15.2594,14.8681,15.2388,12300.0],["2015-09-16",15.2748,15.3314,14.9196,15.28,27000.0],["2015-09-17",15.2594,15.3778,15.0792,15.1976,40350.0],["2015-09-18",15.0174,15.1358,14.7497,15.0946,51900.0],["2015-09-21",15.0534,15.2903,14.9917,15.0895,24600.0],["2015-09-22",15.0946,15.1255,14.9762,15.0895,18900.0],["2015-09-23",15.1358,15.1564,14.863,15.0843,16500.0],["2015-09-24",15.002,15.2645,14.9968,15.2285,25950.0],["2015-09-25",15.3314,15.3314,14.9402,14.9968,39600.0],["2015-09-28",14.935,15.0586,14.863,14.9865,19650.0],["2015-09-29",14.9814,15.0483,14.8784,14.9865,14700.0],["2015-09-30",15.1204,15.1873,14.9659,15.0689,27900.0],["2015-10-01",15.1049,15.1049,14.7806,14.8836,20400.0],["2015-10-02",14.8063,14.8784,14.621,14.8166,35250.0],["2015-10-05",14.9196,15.2182,14.9196,15.2079,32400.0],["2015-10-06",15.1616,15.2903,15.0637,15.1667,28800.0],["2015-10-07",15.2388,15.5374,15.2388,15.5219,26550.0],["2015-10-08",15.4962,15.7485,15.491,15.6352,31650.0],["2015-10-09",15.6609,15.7227,15.5528,15.594,18150.0],["2015-10-12",15.5322,15.7999,15.5322,15.7999,19650.0],["2015-10-13",15.8051,15.9081,15.7279,15.7999,21300.0],["2015-10-14",15.7588,15.7896,15.4447,15.4447,60300.0],["2015-10-15",15.5065,16.1809,15.5065,16.1603,26400.0],["2015-10-16",16.1963,16.1963,15.8875,15.9801,22350.0],["2015-10-19",15.9492,16.0676,15.9286,15.9801,12450.0],["2015-10-20",16.0368,16.0728,15.9904,16.0419,17250.0],["2015-10-21",16.0522,16.0676,15.8154,15.8308,17100.0],["2015-10-22",16.0419,16.3971,15.9338,16.2324,24450.0],["2015-10-23",16.2787,16.4486,15.7021,16.4332,28650.0],["2015-10-26",16.4641,16.4692,16.2324,16.4229,13800.0],["2015-10-27",16.7318,16.8141,15.4447,15.8514,356400.0],["2015-10-28",16.0522,16.2375,15.9647,16.2169,282300.0],["2015-10-29",16.0985,16.4744,16.0985,16.2942,73350.0],["2015-10-30",16.3199,16.3817,15.975,16.1294,55200.0],["2015-11-02",16.2169,16.3508,16.2015,16.2839,43200.0],["2015-11-03",16.3096,16.3765,16.1655,16.2118,33450.0],["2015-11-04",16.2169,16.5207,16.1346,16.5207,62250.0],["2015-11-05",16.6597,16.6597,16.5001,16.5155,42000.0],["2015-11-06",16.6087,17.0228,16.2671,16.971,45600.0],["2015-11-09",16.971,17.0435,16.7692,17.0021,46350.0],["2015-11-10",17.0176,17.2246,16.9658,17.1573,52650.0],["2015-11-11",17.2091,17.2091,16.9192,16.9244,30450.0],["2015-11-12",16.9037,16.9037,16.6139,16.6708,25950.0],["2015-11-13",16.5518,16.8675,16.3137,16.7484,46200.0],["2015-11-16",16.7484,16.9451,16.5414,16.9399,53100.0],["2015-11-17",16.795,17.3436,16.795,17.1625,60450.0],["2015-11-18",17.1573,17.2505,16.9865,17.2401,51750.0],["2015-11-19",17.3229,17.3229,17.0797,17.2505,29700.0],["2015-11-20",17.3644,17.5559,17.2815,17.4523,51900.0],["2015-11-23",17.4006,17.5817,17.3385,17.4213,45750.0],["2015-11-24",17.3126,17.4368,17.3022,17.4058,62700.0],["2015-11-25",17.4006,17.4679,17.3385,17.4627,45600.0],["2015-11-27",17.4523,17.6697,17.3902,17.6594,12150.0],["2015-11-30",17.6645,17.9388,17.5248,17.8457,137100.0],["2015-12-01",17.9958,18.0372,17.6956,17.913,35250.0],["2015-12-02",17.8664,17.9647,17.7215,17.7473,31050.0],["2015-12-03",17.7525,17.8974,17.5558,17.5869,31350.0],["2015-12-04",17.5714,17.8923,17.5714,17.7266,47550.0],["2015-12-07",17.6542,17.6904,17.2919,17.4627,30750.0],["2015-12-08",17.385,17.4937,17.2505,17.3643,33900.0],["2015-12-09",17.1573,17.3902,16.883,17.0176,28050.0],["2015-12-10",16.8882,17.2298,16.883,17.0486,43050.0],["2015-12-11",16.8054,17.0486,16.7484,16.8209,44850.0],["2015-12-14",16.9244,16.9503,16.6294,16.8985,34950.0],["2015-12-15",17.0021,17.3799,17.0021,17.3436,31050.0],["2015-12-16",17.3851,17.3851,17.0072,17.3436,29550.0],["2015-12-17",17.4575,17.5973,17.1159,17.1729,26550.0],["2015-12-18",17.0745,17.1107,16.8209,16.8882,101550.0],["2015-12-21",17.0021,17.2712,16.7847,17.235,45600.0],["2015-12-22",17.2815,17.2815,16.8105,17.2039,30600.0],["2015-12-23",17.2039,17.266,17.0642,17.266,16200.0],["2015-12-24",17.2815,17.3385,17.1159,17.266,15450.0],["2015-12-28",17.1521,17.266,17.0745,17.2505,18900.0],["2015-12-29",17.3178,17.825,17.1625,17.8095,71400.0],["2015-12-30",17.7525,17.9337,17.5351,17.561,42600.0],["2015-12-31",17.561,17.6542,17.1573,17.2453,40950.0],["2016-01-04",16.9762,16.9814,16.2102,16.5776,64650.0],["2016-01-05",16.5673,16.9555,16.5569,16.6967,31500.0],["2016-01-06",16.412,16.9192,16.412,16.8675,43950.0],["2016-01-07",16.6035,16.883,16.4327,16.4897,54450.0],["2016-01-08",16.5725,17.2867,16.4379,16.7433,64950.0],["2016-01-11",16.7174,16.7174,16.4845,16.5725,88350.0],["2016-01-12",16.6139,16.7433,16.5673,16.6656,75300.0],["2016-01-13",16.6656,16.764,16.1429,16.381,46950.0],["2016-01-14",16.5725,16.7019,16.381,16.6139,66450.0],["2016-01-15",16.2361,16.5362,15.9928,16.2464,62100.0],["2016-01-19",16.3965,16.5362,16.3085,16.3758,38100.0],["2016-01-20",16.1274,16.5621,15.9359,16.3137,85050.0],["2016-01-21",16.3137,16.4224,16.1843,16.205,67500.0],["2016-01-22",16.2982,16.4069,15.9462,16.3033,42750.0],["2016-01-25",16.1739,16.2102,15.6823,15.8324,49200.0],["2016-01-26",16.5621,16.5621,15.8323,16.0135,55800.0],["2016-01-27",15.9198,16.2269,15.7272,15.951,39750.0],["2016-01-28",15.8938,16.3987,15.8938,16.3623,87600.0],["2016-01-29",16.3883,16.659,16.1593,16.5653,117150.0],["2016-02-01",16.4404,16.5549,16.2009,16.3675,46800.0],["2016-02-02",16.2217,16.43,16.0447,16.2061,48450.0],["2016-02-03",16.2478,16.2478,15.7949,15.9458,37800.0],["2016-02-04",15.925,16.1697,15.7376,15.9562,25800.0],["2016-02-05",15.9562,16.1228,15.722,15.8365,90450.0],["2016-02-08",15.7532,16.2217,15.6178,16.0656,31500.0],["2016-02-09",15.9354,16.0812,15.6178,15.8417,58650.0],["2016-02-10",16.0291,16.0291,15.6439,15.6647,37350.0],["2016-02-11",15.6178,15.7011,15.2222,15.6126,23850.0],["2016-02-12",15.7584,15.9198,15.7584,15.8886,28800.0],["2016-02-16",16.0031,16.4924,15.8365,16.2998,26550.0],["2016-02-17",16.3675,16.4352,16.1072,16.2582,51300.0],["2016-02-18",16.2634,16.2634,15.8417,15.899,24000.0],["2016-02-19",15.8834,16.1697,15.8834,16.1176,30750.0],["2016-02-22",16.3102,16.3987,16.0916,16.1124,42450.0],["2016-02-23",16.0968,16.6434,16.0604,16.2478,60750.0],["2016-02-24",16.1436,16.4092,15.8157,16.076,41100.0],["2016-02-25",16.0656,16.3987,15.9354,16.305,30450.0],["2016-02-26",16.3675,16.4092,15.8938,16.2478,106500.0],["2016-02-29",16.1801,16.7371,16.0239,16.6226,190350.0],["2016-03-01",16.607,16.8412,16.5809,16.8256,85800.0],["2016-03-02",16.7163,16.8517,16.607,16.659,75300.0],["2016-03-03",16.5862,16.8152,16.5862,16.7007,42300.0],["2016-03-04",16.7371,16.7371,16.6226,16.659,46500.0],["2016-03-07",16.6226,16.7528,16.4508,16.7423,55050.0],["2016-03-08",16.6226,16.8464,16.5601,16.5757,60300.0],["2016-03-09",16.6538,16.7319,16.279,16.5289,41100.0],["2016-03-10",16.5393,16.836,16.4508,16.5705,43500.0],["2016-03-11",16.6486,16.935,16.5185,16.9245,77850.0],["2016-03-14",16.9245,16.9298,16.7423,16.9141,33450.0],["2016-03-15",16.8881,16.935,16.7632,16.8465,73350.0],["2016-03-16",16.8464,16.8933,16.6018,16.7059,66600.0],["2016-03-17",16.6486,16.8777,16.5549,16.8204,27000.0],["2016-03-18",16.8985,17.1536,16.7944,16.9245,100500.0],["2016-03-21",16.8673,17.0287,16.7892,16.9402,35100.0],["2016-03-22",16.9141,17.1588,16.8517,17.0391,43650.0],["2016-03-23",17.013,17.2525,16.7892,16.8985,53100.0],["2016-03-24",16.8517,16.9037,16.6538,16.8881,39750.0],["2016-03-28",16.9714,17.164,16.935,17.0547,40050.0],["2016-03-29",16.7684,17.0339,16.5081,16.6851,203550.0],["2016-03-30",16.7892,16.81,16.6851,16.7267,153300.0],["2016-03-31",16.7736,16.7892,16.6486,16.7632,135750.0],["2016-04-01",16.659,16.9193,16.5914,16.8204,55650.0],["2016-04-04",16.7267,16.8204,16.6226,16.7423,70050.0],["2016-04-05",16.6903,16.784,16.3779,16.4039,40200.0],["2016-04-06",16.3831,16.4039,16.1905,16.3467,27300.0],["2016-04-07",16.305,16.4352,16.0968,16.2061,77700.0],["2016-04-08",16.3155,16.3727,16.1437,16.2946,33150.0],["2016-04-11",16.2582,16.6903,16.2582,16.5341,42300.0],["2016-04-12",16.4977,16.6382,16.2946,16.5966,45900.0],["2016-04-13",16.659,16.9766,16.6486,16.9766,61500.0],["2016-04-14",16.9037,17.138,16.9037,17.0807,36600.0],["2016-04-15",17.0078,17.2681,17.0078,17.2005,28650.0],["2016-04-18",17.2005,17.3983,17.1588,17.3098,37800.0],["2016-04-19",17.2785,17.5649,17.1172,17.4139,30300.0],["2016-04-20",17.4139,17.5649,17.315,17.4556,25650.0],["2016-04-21",17.5024,17.5753,17.4868,17.5128,36600.0],["2016-04-22",17.4712,17.8876,17.4712,17.7315,33000.0],["2016-04-25",17.5649,17.6169,17.3879,17.5232,31200.0],["2016-04-26",17.5753,17.9241,17.4712,17.6742,50700.0],["2016-04-27",17.6221,17.82,17.492,17.7627,35400.0],["2016-04-28",17.6898,17.7939,17.4555,17.4972,35250.0],["2016-04-29",17.3618,17.6326,16.5653,16.7788,92550.0],["2016-05-02",16.784,17.4087,16.6695,17.341,44550.0],["2016-05-03",17.1848,17.4451,16.9298,17.1848,32400.0],["2016-05-04",17.0963,17.0963,16.7111,16.7996,32700.0],["2016-05-05",16.9402,16.9558,16.6747,16.7059,28800.0],["2016-05-06",16.7164,16.8211,16.4965,16.6378,33900.0],["2016-05-09",16.5698,16.7164,16.5279,16.6221,18600.0],["2016-05-10",16.6902,16.7739,16.5698,16.6326,24450.0],["2016-05-11",16.6431,16.6431,16.3813,16.4127,34350.0],["2016-05-12",16.4965,16.5279,16.2923,16.3761,30900.0],["2016-05-13",16.3028,16.4127,16.2242,16.2557,32400.0],["2016-05-16",16.2923,16.4546,16.2609,16.3447,46500.0],["2016-05-17",16.3028,16.4232,15.8892,15.8892,51300.0],["2016-05-18",15.952,16.5384,15.8892,16.5384,23850.0],["2016-05-19",16.4127,16.7949,15.9991,16.24,34350.0],["2016-05-20",16.329,16.7164,16.329,16.5384,42450.0],["2016-05-23",16.4284,16.753,16.3551,16.5488,30600.0],["2016-05-24",16.6535,17.13,16.5802,17.0095,39150.0],["2016-05-25",17.0881,17.1928,16.8158,16.8472,24600.0],["2016-05-26",16.8158,16.8996,16.5855,16.6692,34050.0],["2016-05-27",16.5174,16.8472,16.5174,16.8472,17100.0],["2016-05-31",16.8106,16.863,16.5227,16.8525,35700.0],["2016-06-01",16.6431,16.9834,16.5174,16.9048,17700.0],["2016-06-02",16.7216,16.9258,16.6692,16.9153,30900.0],["2016-06-03",16.8054,16.8054,16.4598,16.664,22050.0],["2016-06-06",16.6117,17.0828,16.6117,16.9991,37500.0],["2016-06-07",17.0462,17.2137,16.9415,17.0881,48600.0],["2016-06-08",17.0148,17.3446,16.9886,17.1718,33900.0],["2016-06-09",16.9834,17.109,16.7949,16.931,18000.0],["2016-06-10",16.8263,16.931,16.5436,16.8944,28650.0],["2016-06-13",16.9153,17.0462,16.7687,17.02,35550.0],["2016-06-14",17.0567,17.1875,16.8734,16.9467,16350.0],["2016-06-15",17.0567,17.2556,16.8577,16.8891,28050.0],["2016-06-16",16.7687,17.0567,16.6954,16.9991,34200.0],["2016-06-17",16.9729,17.0148,16.5488,16.6745,79200.0],["2016-06-20",16.7425,17.0095,16.7425,16.8682,33450.0],["2016-06-21",16.931,17.219,16.7844,17.1561,23550.0],["2016-06-22",17.0305,17.2137,16.8472,16.863,15600.0],["2016-06-23",17.0305,17.3603,17.0305,17.3498,40200.0],["2016-06-24",16.685,17.0671,16.5645,17.0462,170400.0],["2016-06-27",16.7844,17.2765,16.3028,16.3185,73350.0],["2016-06-28",16.486,16.5645,15.9887,16.1143,73650.0],["2016-06-29",16.1981,16.8996,16.1981,16.4965,28500.0],["2016-06-30",16.5331,16.8054,16.4651,16.7373,36600.0],["2016-07-01",16.664,16.7059,16.4284,16.5227,35700.0],["2016-07-05",16.4912,16.4912,16.2504,16.2609,35100.0],["2016-07-06",16.2295,16.5017,16.2138,16.4755,30000.0],["2016-07-07",16.5488,16.6902,16.4284,16.6117,33000.0],["2016-07-08",16.7059,17.1038,16.5698,17.0881,40650.0],["2016-07-11",17.1143,17.3865,16.8263,17.308,26550.0],["2016-07-12",17.3446,17.9362,17.3446,17.8105,55200.0],["2016-07-13",17.8367,17.8577,17.2661,17.6378,24750.0],["2016-07-14",17.8786,17.8891,17.4964,17.7268,16050.0],["2016-07-15",17.8105,17.9519,17.6849,17.9152,40650.0],["2016-07-18",17.9152,17.9152,17.6168,17.6535,29250.0],["2016-07-19",17.7006,17.753,17.465,17.5069,39900.0],["2016-07-20",17.931,17.931,17.4755,17.5488,31800.0],["2016-07-21",17.4598,17.5592,17.3708,17.397,18750.0],["2016-07-22",17.4755,17.643,17.4231,17.6325,23250.0],["2016-07-25",17.5069,17.7058,17.5069,17.6011,14100.0],["2016-07-26",17.732,17.9519,17.6535,17.8629,47400.0],["2016-07-27",17.8263,17.8786,17.7896,17.8263,66300.0],["2016-07-28",17.7058,18.0723,17.6954,17.842,35850.0],["2016-07-29",17.8263,17.9624,17.7058,17.8001,43950.0],["2016-08-01",17.8158,18.0514,17.8001,17.9519,24900.0],["2016-08-02",17.999,18.0723,17.931,17.9362,18150.0],["2016-08-03",18.0042,18.1508,17.9676,18.088,18000.0],["2016-08-04",18.0775,18.0775,17.7529,17.9728,53550.0],["2016-08-05",18.1665,18.3184,18.1508,18.2294,38700.0],["2016-08-08",18.3241,18.3978,18.1557,18.2504,21600.0],["2016-08-09",18.2715,18.3399,18.2504,18.2767,30000.0],["2016-08-10",18.2399,18.2504,18.0136,18.1136,22800.0],["2016-08-11",18.1504,18.3188,18.1031,18.1504,22350.0],["2016-08-12",18.0504,18.2504,18.0504,18.2504,19050.0],["2016-08-15",18.2241,18.4136,18.061,18.3715,19200.0],["2016-08-16",18.282,18.4083,18.282,18.3504,28350.0],["2016-08-17",18.4136,18.703,18.3188,18.5977,46350.0],["2016-08-18",18.6241,18.6872,18.582,18.6556,40050.0],["2016-08-19",18.6714,18.6977,18.5767,18.6346,51300.0],["2016-08-22",18.6556,18.6925,18.5188,18.6767,31500.0],["2016-08-23",18.703,18.8661,18.6504,18.6767,34500.0],["2016-08-24",18.6714,18.9345,18.6241,18.6872,23550.0],["2016-08-25",18.6451,18.7083,18.6346,18.6819,17100.0],["2016-08-26",18.6398,18.8293,18.603,18.6819,33300.0],["2016-08-29",18.7083,18.7872,18.6504,18.6767,30300.0],["2016-08-30",18.6819,19.4345,18.6662,19.345,110550.0],["2016-08-31",19.345,20.3975,19.1714,19.3976,70800.0],["2016-09-01",19.4345,19.4345,18.8556,19.1819,23400.0],["2016-09-02",19.1977,19.3976,19.1977,19.3871,16350.0],["2016-09-06",19.3345,19.3345,19.0345,19.2503,27300.0],["2016-09-07",19.1819,19.5555,19.024,19.5397,24750.0],["2016-09-08",19.4871,19.6292,19.4661,19.5976,22200.0],["2016-09-09",19.4766,19.6081,19.245,19.2608,39750.0],["2016-09-12",19.224,19.4766,19.0398,19.4713,31950.0],["2016-09-13",19.2661,19.2661,19.0398,19.1029,23550.0],["2016-09-14",19.0977,19.2398,18.9924,19.0819,25650.0],["2016-09-15",19.0766,19.4661,19.0766,19.445,26250.0],["2016-09-16",19.4713,19.7187,19.2977,19.6924,97950.0],["2016-09-19",19.6923,20.0397,19.6713,19.8344,38550.0],["2016-09-20",19.845,20.2081,19.5292,19.9607,42600.0],["2016-09-21",19.8871,20.5186,19.8871,20.2607,41100.0],["2016-09-22",20.2975,21.1132,19.5555,20.6817,58050.0],["2016-09-23",20.808,20.8133,20.4028,20.6712,61200.0],["2016-09-26",20.7606,20.7606,20.0344,20.1976,42600.0],["2016-09-27",20.1502,20.8659,20.1502,20.6975,58350.0],["2016-09-28",20.787,20.787,20.5396,20.7185,30450.0],["2016-09-29",20.5501,20.7817,20.0291,20.0502,39750.0],["2016-09-30",20.2239,20.6028,20.0449,20.487,68250.0],["2016-10-03",20.3239,20.5291,20.1449,20.3607,48000.0],["2016-10-04",20.4344,20.5975,20.2291,20.3554,34650.0],["2016-10-05",20.2344,20.608,20.2344,20.4028,29700.0],["2016-10-06",20.2133,20.3133,19.7292,19.9449,98100.0],["2016-10-07",19.987,20.2028,19.6766,19.9239,33900.0],["2016-10-10",19.9713,20.2502,19.766,20.1028,44250.0],["2016-10-11",20.0713,20.166,19.866,20.066,48150.0],["2016-10-12",20.0449,20.5186,19.9976,20.3923,25500.0],["2016-10-13",20.2397,20.287,20.0713,20.1449,93750.0],["2016-10-14",20.2344,20.2344,19.6187,20.1449,54600.0],["2016-10-17",20.2081,20.2081,20.0344,20.1344,25500.0],["2016-10-18",20.3186,20.3186,20.0028,20.1134,30000.0],["2016-10-19",20.1239,20.2502,19.9765,20.1818,25050.0],["2016-10-20",20.1818,20.387,20.0291,20.0923,72900.0],["2016-10-21",19.945,20.1028,19.945,20.0607,30000.0],["2016-10-24",20.1134,20.287,19.9029,20.287,26850.0],["2016-10-25",20.3712,20.4922,20.2291,20.4291,26850.0],["2016-10-26",20.3028,20.6291,20.2554,20.2818,24600.0],["2016-10-27",20.4344,20.608,20.2502,20.4396,27750.0],["2016-10-28",20.5922,20.5922,20.1449,20.4081,27300.0],["2016-10-31",20.5396,20.6028,20.3923,20.487,53700.0],["2016-11-01",20.6554,20.929,20.266,20.7501,49500.0],["2016-11-02",20.7554,20.908,20.6396,20.7396,29400.0],["2016-11-03",20.7606,21.2816,20.7606,21.1816,43950.0],["2016-11-04",21.0606,21.3027,21.0501,21.0553,32700.0],["2016-11-07",21.2869,21.5763,21.0553,21.5658,37050.0],["2016-11-08",21.5394,21.7667,21.4337,21.5975,28950.0],["2016-11-09",21.6821,22.9348,21.6821,22.8925,55950.0],["2016-11-10",23.0881,24.2404,22.8291,24.2193,69900.0],["2016-11-11",24.2034,25.6834,23.4528,24.843,158550.0],["2016-11-14",24.9487,25.8684,24.6051,25.6834,63750.0],["2016-11-15",25.5354,25.6464,24.6368,25.3081,89250.0],["2016-11-16",25.2077,25.4561,24.8112,25.4085,44400.0],["2016-11-17",25.3134,25.8208,25.3134,25.6041,47550.0],["2016-11-18",25.6728,26.397,25.6358,26.3811,61200.0],["2016-11-21",26.1908,26.3705,25.9054,26.1591,75600.0],["2016-11-22",26.2067,26.6771,26.2014,26.6348,57150.0],["2016-11-23",26.7141,26.9573,26.4498,26.693,61650.0],["2016-11-25",26.8198,26.8198,26.4181,26.5344,15750.0],["2016-11-28",26.3335,26.3335,25.7151,25.7521,52650.0],["2016-11-29",25.7415,26.0323,25.4244,25.6041,55500.0],["2016-11-30",25.8155,26.2278,24.9328,25.0755,90600.0],["2016-12-01",25.1601,25.7045,24.5998,25.5565,93000.0],["2016-12-02",25.4614,25.6834,24.3672,25.1813,74700.0],["2016-12-05",25.4667,25.9001,25.4561,25.8843,42000.0],["2016-12-06",25.9741,26.4287,25.731,26.3071,43950.0],["2016-12-07",26.3917,26.6084,26.0851,26.323,45300.0],["2016-12-08",26.3494,27.5598,26.1485,27.5175,55050.0],["2016-12-09",27.4436,27.9827,26.9943,27.3748,66750.0],["2016-12-12",27.3907,27.6233,26.7405,26.8357,36600.0],["2016-12-13",27.026,27.2004,26.4868,27.1,52200.0],["2016-12-14",27.1423,27.7448,27.1158,27.7237,64500.0],["2016-12-15",27.7501,28.543,27.7501,28.358,81300.0],["2016-12-16",27.988,28.2628,27.6444,27.988,119700.0],["2016-12-19",28.062,28.284,27.507,28.1201,39000.0],["2016-12-20",28.2523,28.7861,27.8823,28.5007,72300.0],["2016-12-21",28.4637,28.4637,28.136,28.21,29250.0],["2016-12-22",28.3104,28.4056,27.5545,28.099,36750.0],["2016-12-23",28.0144,28.0937,27.6603,27.9351,33600.0],["2016-12-27",28.1307,28.1888,27.6603,28.1096,38400.0],["2016-12-28",28.2417,28.2787,27.7924,27.9351,34050.0],["2016-12-29",28.0355,28.0355,27.3801,27.6497,37650.0],["2016-12-30",28.0461,28.2576,27.4171,27.8083,30450.0],["2017-01-03",28.0673,28.1518,27.3484,27.6286,57000.0],["2017-01-04",27.6127,27.803,27.4436,27.7501,71250.0],["2017-01-05",27.7501,27.7554,26.9308,26.9995,27600.0],["2017-01-06",27.2163,27.248,26.9837,27.1211,36150.0],["2017-01-09",26.9097,27.0207,26.6295,26.6877,24000.0],["2017-01-10",26.582,27.0101,26.5344,26.8357,74100.0],["2017-01-11",26.7987,27.1211,26.6877,27.0418,45600.0],["2017-01-12",26.8833,26.9361,26.4023,26.5714,54300.0],["2017-01-13",26.7511,27.1105,26.582,26.7934,48150.0],["2017-01-17",26.5291,26.656,26.1644,26.212,76500.0],["2017-01-18",26.4287,26.4287,25.9054,26.0217,46650.0],["2017-01-19",26.1168,26.1168,25.3874,25.4244,62400.0],["2017-01-20",25.62,26.0323,25.5988,25.9265,58800.0],["2017-01-23",25.9212,26.4075,25.5935,25.8261,45300.0],["2017-01-24",26.0217,26.1855,25.8155,26.0005,93000.0],["2017-01-25",26.1538,26.397,25.8737,25.9847,72900.0],["2017-01-26",25.9371,26.1433,25.9371,26.0058,92400.0],["2017-01-27",25.879,25.9054,25.6305,25.6781,37350.0],["2017-01-30",25.4614,25.4614,24.695,24.7954,60000.0],["2017-01-31",24.843,25.5195,24.2245,25.3663,151650.0],["2017-02-01",25.8103,26.0851,25.3028,25.583,75900.0],["2017-02-02",25.5248,25.6517,25.1073,25.4033,69600.0],["2017-02-03",25.731,25.9001,25.398,25.7151,45150.0],["2017-02-06",25.7151,25.7521,25.324,25.3768,20700.0],["2017-02-07",25.3557,25.5513,25.0597,25.3028,33150.0],["2017-02-08",25.1118,25.3187,24.6289,25.2657,49950.0],["2017-02-09",25.2763,25.5576,25.2232,25.4302,32250.0],["2017-02-10",25.6478,25.6637,25.3983,25.5257,21150.0],["2017-02-13",25.738,25.9503,25.6849,25.8547,26100.0],["2017-02-14",25.6796,26.0352,25.669,25.9768,26100.0],["2017-02-15",25.9396,26.1041,25.7857,26.0458,24600.0],["2017-02-16",26.0033,26.1731,25.8653,26.1307,24900.0],["2017-02-17",26.1095,26.327,25.8707,26.2846,46950.0],["2017-02-21",26.2846,26.4597,25.8707,26.1466,25350.0],["2017-02-22",26.2952,26.2952,26.0245,26.205,33900.0],["2017-02-23",26.2687,26.343,26.0192,26.2262,36300.0],["2017-02-24",26.1891,26.1891,25.738,25.9609,49350.0],["2017-02-27",26.0511,26.0511,25.5469,25.6531,40800.0],["2017-02-28",25.6743,25.6743,24.9154,25.1808,77700.0],["2017-03-01",25.6318,25.9396,25.393,25.9025,63000.0],["2017-03-02",25.8547,25.8547,25.2073,25.2338,43350.0],["2017-03-03",25.4196,25.4196,25.0322,25.3771,39900.0],["2017-03-06",25.2551,25.2657,24.9313,25.2179,23100.0],["2017-03-07",25.1012,25.3347,24.9685,25.064,30900.0],["2017-03-08",25.271,25.271,24.8146,24.8252,42450.0],["2017-03-09",24.873,25.0587,24.4219,24.4431,25200.0],["2017-03-10",24.5227,24.6554,24.1725,24.5227,41550.0],["2017-03-13",24.528,24.7987,24.4856,24.6766,25050.0],["2017-03-14",24.4113,24.9207,24.1831,24.7721,42150.0],["2017-03-15",24.9632,25.2498,24.7562,25.0003,47250.0],["2017-03-16",25.1914,25.5894,25.0109,25.2551,62250.0],["2017-03-17",25.0746,25.4567,24.6129,25.2657,101700.0],["2017-03-20",25.1224,25.1967,24.7297,24.8358,34800.0],["2017-03-21",24.337,24.6289,23.6206,23.6949,65250.0],["2017-03-22",23.5728,24.1141,23.3658,23.9284,80700.0],["2017-03-23",23.9178,24.4378,23.9018,24.061,62550.0],["2017-03-24",24.1459,24.2362,23.5516,23.7002,70200.0],["2017-03-27",23.3818,23.5728,22.8564,23.525,43500.0],["2017-03-28",23.9867,25.5204,23.3287,25.3134,110400.0],["2017-03-29",25.3028,25.3028,24.8783,24.995,32100.0],["2017-03-30",25.0693,25.9449,25.0693,25.7221,48450.0],["2017-03-31",25.6106,25.7114,25.0428,25.1224,73200.0],["2017-04-03",25.5204,25.5522,24.5811,25.0163,45000.0],["2017-04-04",24.995,25.0906,24.8571,25.0693,38850.0],["2017-04-05",25.2604,25.4673,24.5864,24.6872,52050.0],["2017-04-06",24.6129,24.7934,24.4697,24.5386,47400.0],["2017-04-07",24.406,24.7191,23.6842,24.6501,36600.0],["2017-04-10",24.7297,25.0269,24.2362,24.5174,30150.0],["2017-04-11",24.2521,25.064,24.2096,25.0322,26700.0],["2017-04-12",24.926,24.9791,24.4325,24.7775,34200.0],["2017-04-13",24.5917,24.6448,24.459,24.5386,51150.0],["2017-04-17",24.5333,25.0481,24.528,25.0375,37050.0],["2017-04-18",24.9791,25.1967,24.7191,25.1436,24000.0],["2017-04-19",25.2232,25.4992,25.0375,25.1436,75600.0],["2017-04-20",25.2551,25.9237,25.1118,25.9078,36900.0],["2017-04-21",25.7327,26.2421,25.7327,26.1041,40650.0],["2017-04-24",26.8497,27.5423,26.006,26.6587,45900.0],["2017-04-25",27.7254,28.4896,27.6935,27.7413,71600.0],["2017-04-26",27.4468,28.1711,26.2925,27.6935,72600.0],["2017-04-27",27.7254,28.0358,26.8259,26.9692,49400.0],["2017-04-28",26.8975,26.9373,26.1413,26.1731,46000.0],["2017-05-01",26.3005,26.5711,26.0219,26.2527,44800.0],["2017-05-02",27.2557,27.2557,26.1254,26.3323,30400.0],["2017-05-03",26.1254,26.3642,26.0378,26.2687,40000.0],["2017-05-04",26.5075,26.603,26.0537,26.1174,38800.0],["2017-05-05",26.205,26.3881,25.7114,26.0776,47600.0],["2017-05-08",26.0776,26.0776,25.8938,26.0137,30700.0],["2017-05-09",25.9817,26.2135,25.7899,26.0297,87900.0],["2017-05-10",25.9577,26.2375,25.8778,26.0057,27600.0],["2017-05-11",25.7739,25.9577,25.3983,25.5182,28000.0],["2017-05-12",25.4143,25.4862,24.5352,25.1825,54300.0],["2017-05-15",25.3583,25.734,25.3583,25.702,19500.0],["2017-05-16",25.8618,25.8618,25.1426,25.5821,16800.0],["2017-05-17",25.0546,25.3424,24.3194,24.6071,83600.0],["2017-05-18",24.5512,25.0067,24.4952,24.663,71100.0],["2017-05-19",24.6071,25.0706,24.2555,24.4153,46800.0],["2017-05-22",24.3354,24.8788,24.3354,24.8149,32900.0],["2017-05-23",24.671,25.5182,24.3354,25.2145,35800.0],["2017-05-24",24.6551,25.2624,24.6551,24.7669,28900.0],["2017-05-25",25.2305,25.2305,24.695,24.751,72800.0],["2017-05-26",24.7749,25.0227,24.5592,24.8708,25500.0],["2017-05-30",24.8309,24.8548,24.2555,24.663,26600.0],["2017-05-31",24.671,24.8389,24.2315,24.8149,62900.0],["2017-06-01",24.8549,25.3504,24.6471,25.3024,31400.0],["2017-06-02",25.2385,26.1735,25.2385,25.5422,41500.0],["2017-06-05",25.5102,25.8538,25.1346,25.3264,28400.0],["2017-06-06",25.1506,25.5502,24.9348,24.9907,37500.0],["2017-06-07",25.0866,25.1985,24.7749,25.0067,82600.0],["2017-06-08",25.0147,25.7979,24.8788,25.3344,92700.0],["2017-06-09",25.5422,26.1415,25.4463,25.9977,82500.0],["2017-06-12",26.0696,26.4532,25.5182,25.9737,38800.0],["2017-06-13",26.1975,26.1975,25.7979,25.9657,24500.0],["2017-06-14",25.8858,26.0297,25.646,25.9657,31900.0],["2017-06-15",25.6461,26.0217,25.6461,25.9577,22500.0],["2017-06-16",25.5262,26.2854,25.5262,25.8379,73900.0],["2017-06-19",26.0456,26.5332,25.5102,25.6061,18100.0],["2017-06-20",25.5741,25.5741,25.1745,25.2544,22200.0],["2017-06-21",25.2864,25.2864,24.7909,24.8548,32000.0],["2017-06-22",24.8868,25.0067,24.4712,24.9268,26600.0],["2017-06-23",25.1186,25.9258,25.0786,25.5741,135900.0],["2017-06-26",25.3264,25.9737,25.3264,25.9258,81800.0],["2017-06-27",25.9657,26.4772,25.5821,26.2375,63200.0],["2017-06-28",26.3653,26.9967,25.2065,26.8928,61800.0],["2017-06-29",27.3004,27.5801,26.4213,27.5481,61900.0],["2017-06-30",27.66,27.7479,27.0846,27.2444,43700.0],["2017-07-03",27.2844,27.9637,27.2205,27.8358,20400.0],["2017-07-05",27.8438,27.8438,27.0846,27.4362,23300.0],["2017-07-06",27.1805,27.5881,27.1405,27.3723,79700.0],["2017-07-07",27.3643,27.7719,27.2205,27.5961,31100.0],["2017-07-10",27.3563,27.684,27.1965,27.3563,27500.0],["2017-07-11",27.3483,27.3883,26.7969,27.2364,35800.0],["2017-07-12",27.1885,27.7879,27.1885,27.5162,27800.0],["2017-07-13",27.5082,27.5961,27.4123,27.5241,33600.0],["2017-07-14",27.2444,27.5561,27.2364,27.5162,41100.0],["2017-07-17",27.3563,27.8199,27.3323,27.708,41300.0],["2017-07-18",27.5162,27.9717,27.4043,27.8039,55900.0],["2017-07-19",27.8119,28.643,27.8119,27.9637,68300.0],["2017-07-20",28.1076,28.4352,27.9637,28.2834,33200.0],["2017-07-21",28.5631,28.5631,28.1715,28.2354,57800.0],["2017-07-24",28.2354,28.4512,27.9717,28.2114,50200.0],["2017-07-25",28.4432,28.7549,28.3793,28.6031,42000.0],["2017-07-26",28.4272,28.6111,28.1475,28.2514,31300.0],["2017-07-27",28.2994,28.4832,27.9717,28.1076,33000.0],["2017-07-28",28.0996,28.5311,27.9717,28.4832,38300.0],["2017-07-31",28.4752,29.0027,28.1795,28.635,42200.0],["2017-08-01",28.1715,28.4432,27.6201,28.1395,49300.0],["2017-08-02",28.1475,28.7389,27.5002,27.652,43700.0],["2017-08-03",27.5961,27.5961,26.6291,26.709,44800.0],["2017-08-04",26.9967,27.1725,26.5971,26.6291,80200.0],["2017-08-07",26.6211,27.1325,26.5731,26.645,35300.0],["2017-08-08",26.5006,27.0542,26.4766,26.4846,61600.0],["2017-08-09",26.4766,26.8617,26.0754,26.1957,41500.0],["2017-08-10",26.0754,26.1476,25.6742,25.6983,53000.0],["2017-08-11",25.8106,25.939,25.1447,25.3854,49100.0],["2017-08-14",25.5138,26.4605,25.5138,26.4445,42500.0],["2017-08-15",26.5969,26.5969,25.8748,26.1797,54400.0],["2017-08-16",26.1235,28.8193,25.9952,26.2359,29100.0],["2017-08-17",26.0674,26.1957,25.3292,25.3774,40700.0],["2017-08-18",25.1046,25.4255,24.9682,25.241,51700.0],["2017-08-21",25.4255,25.7304,25.0885,25.5539,29900.0],["2017-08-22",25.7464,26.1797,25.5459,25.7545,25100.0],["2017-08-23",25.586,25.8347,25.4737,25.6341,19800.0],["2017-08-24",25.6341,25.7785,25.4335,25.6983,18900.0],["2017-08-25",25.6903,25.7866,25.5378,25.6181,23900.0],["2017-08-28",25.6742,25.6742,25.2731,25.4416,17400.0],["2017-08-29",24.9682,25.578,24.9682,25.4977,27800.0],["2017-08-30",25.4897,26.1636,25.3613,26.0754,73500.0],["2017-08-31",26.2359,26.3562,25.9791,26.1075,32300.0],["2017-09-01",26.1877,26.2519,25.9871,26.1877,29200.0],["2017-09-05",26.2118,26.2118,25.5298,25.578,31000.0],["2017-09-06",25.8668,25.939,25.3533,25.3854,26600.0],["2017-09-07",25.5459,26.0674,24.6713,25.4737,70700.0],["2017-09-08",25.7464,25.9791,25.5138,25.9069,39000.0],["2017-09-11",26.5889,26.5889,26.0674,26.3161,51800.0],["2017-09-12",26.5969,26.8777,26.3081,26.7814,39900.0],["2017-09-13",26.8777,27.1906,26.7413,27.1505,24300.0],["2017-09-14",27.1585,27.327,26.7574,26.8857,22600.0],["2017-09-15",26.9579,27.4313,26.8857,27.4153,94100.0],["2017-09-18",27.4393,27.8245,26.966,27.7924,21800.0],["2017-09-19",27.7442,28.2096,27.7442,28.1775,27200.0],["2017-09-20",28.1935,28.5465,27.7362,28.4262,62100.0],["2017-09-21",28.4021,28.6749,28.0732,28.6348,54800.0],["2017-09-22",28.6428,29.1001,28.354,28.8915,54600.0],["2017-09-25",28.8594,28.8835,28.4663,28.8835,47700.0],["2017-09-26",28.8835,29.4451,28.4904,29.2847,88200.0],["2017-09-27",29.4933,30.7288,29.0199,30.5844,109200.0],["2017-09-28",30.5122,30.769,30.1592,30.7128,41100.0],["2017-09-29",30.6486,30.8091,29.06,30.5122,50300.0],["2017-10-02",30.4962,30.8412,30.2394,30.7048,44800.0],["2017-10-03",30.785,30.785,30.3357,30.5844,37700.0],["2017-10-04",30.5764,30.5764,29.9345,30.0469,27800.0],["2017-10-05",30.1271,30.777,29.8463,30.7289,158700.0],["2017-10-06",30.7208,30.7208,30.3678,30.6246,47700.0],["2017-10-09",30.7609,30.7609,30.3357,30.4159,27800.0],["2017-10-10",30.6727,30.6807,30.3598,30.6807,42700.0],["2017-10-11",30.4882,30.6647,30.3598,30.448,55100.0],["2017-10-12",30.4881,30.4881,30.079,30.1431,34800.0],["2017-10-13",30.087,30.3838,29.8704,29.9426,42500.0],["2017-10-16",29.9506,30.2715,29.9506,30.1191,24100.0],["2017-10-17",30.1833,30.4721,29.8383,29.9747,21900.0],["2017-10-18",30.079,30.5604,30.079,30.3758,41100.0],["2017-10-19",30.1672,30.5844,30.0148,30.4962,31500.0],["2017-10-20",30.5844,31.3065,30.4962,30.777,80900.0],["2017-10-23",30.785,30.8973,30.1672,30.2475,19800.0],["2017-10-24",30.2555,30.7369,30.1271,30.3758,28500.0],["2017-10-25",30.4962,30.6085,30.103,30.4962,27400.0],["2017-10-26",30.5684,30.9856,30.5684,30.7128,15200.0],["2017-10-27",30.7208,31.1942,30.5523,31.0899,37100.0],["2017-10-30",30.793,30.9455,29.5896,29.8543,22900.0],["2017-10-31",29.8944,29.8944,28.6749,28.8675,64800.0],["2017-11-01",29.044,29.044,28.1374,28.2898,31100.0],["2017-11-02",28.2818,29.8944,28.2497,29.2285,31600.0],["2017-11-03",29.1884,29.1884,28.7632,28.9076,34300.0],["2017-11-06",28.9076,29.036,28.6187,28.8755,23500.0],["2017-11-07",28.7872,28.7872,27.9608,28.0812,45400.0],["2017-11-08",28.0411,28.4262,27.9769,28.2015,51600.0],["2017-11-09",28.0566,28.1774,27.4607,27.8955,23500.0],["2017-11-10",27.9116,28.3304,27.7506,27.7667,24400.0],["2017-11-13",27.5895,28.1049,27.4285,27.9439,27800.0],["2017-11-14",27.7425,28.5478,27.7425,28.2982,24000.0],["2017-11-15",28.0002,28.7089,27.4768,28.3948,32000.0],["2017-11-16",28.572,29.3209,28.2982,28.572,39600.0],["2017-11-17",28.3304,28.725,28.0888,28.266,44300.0],["2017-11-20",28.3707,28.4834,28.2257,28.4109,63600.0],["2017-11-21",28.5076,29.1921,28.4109,29.0874,44300.0],["2017-11-22",29.1679,29.2887,28.8297,28.8377,17100.0],["2017-11-24",28.9424,29.1357,28.274,28.427,12200.0],["2017-11-27",28.3948,28.9263,28.3062,28.6283,17200.0],["2017-11-28",28.6606,29.6994,28.1291,29.6028,41400.0],["2017-11-29",29.8041,30.8912,29.6511,30.8751,57400.0],["2017-11-30",31.012,31.1248,30.2712,30.2873,47900.0],["2017-12-01",30.2873,30.2873,29.0552,29.8927,49600.0],["2017-12-04",30.3195,30.5289,29.5222,29.6189,32100.0],["2017-12-05",29.7316,29.7316,29.1679,29.2323,40900.0],["2017-12-06",28.3384,29.4175,28.3384,28.9585,16500.0],["2017-12-07",28.8297,29.329,28.7169,28.8458,20600.0],["2017-12-08",29.0793,29.0793,28.4592,28.4915,24100.0],["2017-12-11",28.4995,28.5156,28.1854,28.3223,29600.0],["2017-12-12",28.4109,29.1115,28.4109,28.9827,29600.0],["2017-12-13",28.9907,29.5303,28.6767,29.0471,38100.0],["2017-12-14",29.0552,29.337,28.1854,28.3707,40800.0],["2017-12-15",28.3143,29.6913,28.3143,29.5303,112000.0],["2017-12-18",29.7236,29.796,29.1115,29.5464,34000.0],["2017-12-19",29.635,29.7075,28.7492,28.9263,42500.0],["2017-12-20",29.1115,29.3451,28.8216,28.8538,35300.0],["2017-12-21",29.0793,29.8846,28.9102,29.5544,31200.0],["2017-12-22",29.5464,30.9718,29.0874,29.2082,24900.0],["2017-12-26",29.1921,29.2162,28.7733,28.9344,23600.0],["2017-12-27",28.9022,29.5464,28.6284,29.3692,54900.0],["2017-12-28",29.4739,29.7558,29.3934,29.7236,37500.0],["2017-12-29",29.7397,29.7638,28.427,28.4512,63000.0],["2018-01-02",28.6445,28.6686,27.9277,28.1049,50500.0],["2018-01-03",28.0324,28.3384,27.7264,28.0002,41900.0],["2018-01-04",28.3546,28.6847,28.0566,28.0969,58200.0],["2018-01-05",28.1049,28.427,27.6861,28.2418,24300.0],["2018-01-08",28.2499,28.2499,27.9197,28.0646,14500.0],["2018-01-09",28.0244,29.2645,28.0244,28.2821,20100.0],["2018-01-10",28.3062,28.9424,27.8311,28.4351,47300.0],["2018-01-11",28.5156,29.4659,28.4512,29.4014,36000.0],["2018-01-12",29.4659,29.9812,29.4417,29.9651,61400.0],["2018-01-16",30.3275,30.4081,29.2001,29.7558,44700.0],["2018-01-17",29.8927,29.8927,29.2726,29.5303,27600.0],["2018-01-18",29.5303,29.643,28.5881,28.6283,53400.0],["2018-01-19",28.6606,29.0391,28.3062,28.8377,120200.0],["2018-01-22",28.7814,29.0229,28.4995,28.7491,24400.0],["2018-01-23",28.6928,29.0149,28.5559,28.7572,23800.0],["2018-01-24",28.9102,28.9424,28.2338,28.2821,44200.0],["2018-01-25",28.4995,28.5881,27.9036,28.0969,12300.0],["2018-01-26",28.0888,28.2337,27.8875,28.113,32100.0],["2018-01-29",28.0163,28.1452,27.5815,27.5895,26200.0],["2018-01-30",27.5895,28.3223,27.2754,27.7103,59700.0],["2018-01-31",27.823,28.4431,27.7828,27.9358,47500.0],["2018-02-01",27.7747,28.1049,27.4526,28.0727,39100.0],["2018-02-02",27.8472,28.5881,27.8472,28.1774,52000.0],["2018-02-05",27.8231,28.3304,27.1305,27.1869,66600.0],["2018-02-06",26.9775,27.8231,26.6554,27.3801,122500.0],["2018-02-07",27.1949,27.7667,27.1949,27.6862,25700.0],["2018-02-08",27.7994,27.7994,26.9744,26.9825,38400.0],["2018-02-09",27.2656,27.5325,26.8207,27.2898,57500.0],["2018-02-12",27.3869,27.5729,26.8126,27.2737,33000.0],["2018-02-13",27.0876,27.4192,26.9501,27.0957,37900.0],["2018-02-14",26.8935,27.8884,26.8935,27.7589,29500.0],["2018-02-15",27.9045,28.1067,27.5406,27.8479,19300.0],["2018-02-16",27.8398,28.4626,27.8398,27.9612,29900.0],["2018-02-20",27.8317,28.2847,27.4435,27.8964,45000.0],["2018-02-21",27.8884,28.681,27.8884,28.1795,36900.0],["2018-02-22",28.4141,28.5273,27.5325,27.6619,24800.0],["2018-02-23",27.8156,27.9531,27.5487,27.8964,12100.0],["2018-02-26",27.8964,28.0501,27.6134,28.0016,14400.0],["2018-02-27",27.8965,28.1391,27.5001,27.5082,20600.0],["2018-02-28",27.6538,27.8398,26.7641,26.7964,37600.0],["2018-03-01",26.7722,27.306,26.6913,27.0957,40000.0],["2018-03-02",26.8935,27.7589,26.8773,27.6376,27300.0],["2018-03-05",27.492,28.2847,27.4111,28.0097,33100.0],["2018-03-06",28.1795,28.3009,27.6295,28.2766,32700.0],["2018-03-07",28.1795,28.6082,27.9692,28.3898,70100.0],["2018-03-08",28.5597,28.681,27.9935,28.1472,25600.0],["2018-03-09",28.3009,28.6972,27.9207,28.5111,55000.0],["2018-03-12",28.6163,28.6163,28.1714,28.3656,28300.0],["2018-03-13",28.4788,28.5839,28.2119,28.2766,29100.0],["2018-03-14",28.3575,28.3575,27.856,27.945,32800.0],["2018-03-15",28.0259,28.495,27.7266,28.1472,56400.0],["2018-03-16",28.1391,28.7619,28.1391,28.4303,78700.0],["2018-03-19",28.406,28.495,27.9773,28.3817,20800.0],["2018-03-20",28.2847,28.4384,27.9207,28.0097,20500.0],["2018-03-21",28.0016,28.22,27.7266,27.9612,26200.0],["2018-03-22",27.7023,28.042,27.2979,27.395,54100.0],["2018-03-23",27.492,27.492,26.5619,26.5619,86300.0],["2018-03-26",26.9178,27.6134,26.5619,26.9906,42200.0],["2018-03-27",27.1362,27.3788,26.5861,26.7237,44700.0],["2018-03-28",26.8045,27.2898,26.7479,27.2089,29900.0],["2018-03-29",27.3141,27.581,26.8854,26.9744,47100.0],["2018-04-02",26.9663,26.9987,26.2869,26.7237,55700.0],["2018-04-03",26.8126,27.2656,26.7075,27.031,34100.0],["2018-04-04",26.7803,27.6861,26.7803,27.4354,31600.0],["2018-04-05",27.6457,27.8641,26.4891,27.4839,65000.0],["2018-04-06",27.306,27.5001,26.6589,26.9663,29400.0],["2018-04-09",27.0472,27.6457,26.9663,27.0067,26600.0],["2018-04-10",27.2332,27.7832,27.2251,27.6133,32700.0],["2018-04-11",27.5082,27.581,27.2332,27.4759,40700.0],["2018-04-12",27.581,28.2119,27.581,27.9126,43200.0],["2018-04-13",28.0825,28.0825,27.395,27.5163,49200.0],["2018-04-16",27.6134,28.0339,27.4678,27.9045,24000.0],["2018-04-17",28.1148,28.1148,27.4839,27.581,28500.0],["2018-04-18",27.7994,28.2685,27.5972,27.6376,43100.0],["2018-04-19",27.6053,28.2604,27.6053,28.0744,52900.0],["2018-04-20",27.9692,28.5112,27.9288,28.2685,80600.0],["2018-04-23",28.2685,28.5112,28.0582,28.0825,25700.0],["2018-04-24",28.2685,28.4626,28.0987,28.317,35800.0],["2018-04-25",28.2685,28.4707,27.9045,28.0744,25400.0],["2018-04-26",28.0825,28.1634,27.8803,28.0016,20700.0],["2018-04-27",27.9045,28.0582,27.6376,27.7023,25800.0],["2018-04-30",27.7994,27.8884,27.2979,27.2979,64100.0],["2018-05-01",27.217,27.9288,26.9016,27.8398,33000.0],["2018-05-02",27.9288,28.6486,27.3788,28.5839,64100.0],["2018-05-03",28.5354,28.7295,28.1795,28.5597,53400.0],["2018-05-04",28.5031,29.2229,28.4464,28.7942,28200.0],["2018-05-07",28.8347,28.9075,28.4384,28.6972,15800.0],["2018-05-08",28.7457,29.0773,28.7214,28.9398,26600.0],["2018-05-09",29.0942,29.151,28.9074,28.9723,15200.0],["2018-05-10",28.9804,29.0779,28.7368,28.9804,19400.0],["2018-05-11",29.086,29.1591,28.5743,28.7124,24200.0],["2018-05-14",28.7043,28.8342,28.3144,28.355,20800.0],["2018-05-15",28.2738,28.7368,27.8839,28.4931,20800.0],["2018-05-16",28.5418,28.8505,28.3956,28.6799,48600.0],["2018-05-17",28.688,29.1104,28.688,29.0292,36800.0],["2018-05-18",28.8667,29.1185,28.2982,28.5094,99400.0],["2018-05-21",28.6637,29.0454,28.6637,28.8911,61400.0],["2018-05-22",29.0129,29.4353,29.0129,29.0942,42900.0],["2018-05-23",28.9886,29.1185,28.6799,28.948,82900.0],["2018-05-24",28.7936,29.2404,28.7936,29.1266,58000.0],["2018-05-25",28.9398,29.4272,28.9398,29.3297,44000.0],["2018-05-29",29.0454,29.3866,28.6799,29.1023,38800.0],["2018-05-30",29.1835,29.5571,29.0373,29.4597,73500.0],["2018-05-31",29.2891,29.7277,29.2891,29.2972,74100.0],["2018-06-01",29.4922,29.9551,29.4759,29.7033,42100.0],["2018-06-04",29.6952,30.012,29.6871,29.9064,105000.0],["2018-06-05",29.8008,29.947,29.7439,29.8983,45500.0],["2018-06-06",29.8901,30.1907,29.7196,30.1582,85300.0],["2018-06-07",30.1501,30.41,30.1094,30.2638,60900.0],["2018-06-08",30.1907,30.4668,30.0688,30.1663,30000.0],["2018-06-11",30.215,30.4668,30.0039,30.0363,52100.0],["2018-06-12",30.077,30.6374,29.8414,30.012,79000.0],["2018-06-13",30.0039,30.2394,29.7277,30.1094,88200.0],["2018-06-14",30.2313,30.2313,29.7521,30.1988,63300.0],["2018-06-15",29.9714,30.2475,29.8739,30.0688,98800.0],["2018-06-18",30.0363,30.1663,29.6302,30.0038,33300.0],["2018-06-19",29.8739,30.3775,29.8252,30.2556,56400.0],["2018-06-20",30.3369,30.4749,30.0851,30.3612,44900.0],["2018-06-21",30.1582,30.2719,29.7521,30.0607,46600.0],["2018-06-22",30.1825,30.4262,29.9389,30.3612,247600.0],["2018-06-25",30.2881,30.4668,29.9308,29.9957,50500.0],["2018-06-26",30.077,30.1825,29.6383,30.0038,27300.0],["2018-06-27",30.012,30.012,29.4028,29.4515,36500.0],["2018-06-28",29.4922,29.7115,29.3703,29.4597,32200.0],["2018-06-29",29.6302,29.6952,29.0129,29.1185,51700.0],["2018-07-02",29.0292,29.5246,29.0292,29.5246,46100.0],["2018-07-03",29.5328,29.6059,29.1997,29.3622,32200.0],["2018-07-05",29.4515,29.549,29.3784,29.5084,55200.0],["2018-07-06",29.5328,29.6952,29.281,29.5409,38400.0],["2018-07-09",29.6952,30.1338,29.6465,30.1338,44300.0],["2018-07-10",30.1419,30.1419,29.5084,29.7602,25900.0],["2018-07-11",29.6302,29.8414,29.4434,29.5815,22700.0],["2018-07-12",29.6059,29.7683,29.1591,29.3622,22600.0],["2018-07-13",29.3703,29.3703,29.0292,29.0535,19000.0],["2018-07-16",29.1104,29.6059,29.1104,29.549,39500.0],["2018-07-17",29.5328,29.7196,29.3622,29.6627,47700.0],["2018-07-18",29.5734,30.1176,29.5734,30.0851,74700.0],["2018-07-19",30.0932,30.2556,29.9551,30.1094,44500.0],["2018-07-20",30.0688,30.3775,30.012,30.1501,27500.0],["2018-07-23",29.9389,30.4343,29.9389,30.2556,26400.0],["2018-07-24",30.3206,30.3206,29.9714,30.0932,25800.0],["2018-07-25",29.9957,30.0607,29.5328,29.8252,29900.0],["2018-07-26",29.7683,30.345,29.7683,30.3369,28000.0],["2018-07-27",30.1501,30.345,29.8414,30.1257,41700.0],["2018-07-30",30.1176,30.4587,29.7277,30.3288,53700.0],["2018-07-31",29.7358,30.3775,29.2647,29.7602,89500.0],["2018-08-01",29.7521,30.0282,29.3703,29.9226,40000.0],["2018-08-02",29.8739,30.0363,29.8414,30.0363,31500.0],["2018-08-03",30.0526,30.0526,29.5409,29.6465,29300.0],["2018-08-06",29.5815,29.8495,29.5815,29.8089,29500.0],["2018-08-07",29.8495,30.1419,29.7033,29.7846,28100.0],["2018-08-08",29.9389,30.1338,29.8333,30.077,18900.0],["2018-08-09",30.1096,30.1096,29.7507,29.9954,20600.0],["2018-08-10",29.8241,30.1014,29.7589,29.9465,20400.0],["2018-08-13",29.9465,30.1748,29.082,29.5713,40300.0],["2018-08-14",29.6529,30.2482,29.5632,30.1504,80900.0],["2018-08-15",30.1341,30.501,27.614,30.2156,63400.0],["2018-08-16",30.289,30.6723,30.289,30.5663,39200.0],["2018-08-17",30.3787,30.6805,30.2645,30.3216,18500.0],["2018-08-20",30.4276,30.6234,30.0607,30.5826,31600.0],["2018-08-21",30.7294,31.1535,30.6723,31.0148,37900.0],["2018-08-22",30.974,30.974,30.5581,30.7294,18600.0],["2018-08-23",30.7375,30.7375,30.444,30.5989,24700.0],["2018-08-24",30.5989,30.8354,30.5418,30.7131,35600.0],["2018-08-27",30.8517,30.9333,30.5418,30.5907,34600.0],["2018-08-28",30.6397,30.7131,30.5173,30.5418,28900.0],["2018-08-29",30.5418,30.7294,30.4929,30.6641,18900.0],["2018-08-30",30.5337,30.7865,30.4358,30.6234,36600.0],["2018-08-31",30.7865,30.7946,30.5907,30.656,30000.0],["2018-09-04",30.868,30.868,30.5092,30.6315,33300.0],["2018-09-05",30.8599,30.8599,30.4358,30.5989,30600.0],["2018-09-06",30.8028,30.8028,30.4439,30.5581,28100.0],["2018-09-07",30.7212,30.7702,30.501,30.7702,35700.0],["2018-09-10",30.9822,30.9822,30.6641,30.8273,31600.0],["2018-09-11",30.8273,30.8354,30.5173,30.5907,25900.0],["2018-09-12",30.5337,30.607,30.1177,30.183,57300.0],["2018-09-13",30.1993,30.1993,29.661,29.7589,16300.0],["2018-09-14",29.6692,30.0362,29.6692,29.9302,18000.0],["2018-09-17",29.922,30.0036,29.6121,29.8241,19300.0],["2018-09-18",29.8649,29.9546,29.5224,29.5387,20500.0],["2018-09-19",29.5387,29.9057,29.4082,29.4979,27200.0],["2018-09-20",29.5795,30.1014,29.5795,29.9465,21200.0],["2018-09-21",29.8323,30.5581,29.8078,30.0117,113100.0],["2018-09-24",29.922,29.922,29.2777,29.5306,24100.0],["2018-09-25",29.555,29.7181,29.2043,29.2206,20700.0],["2018-09-26",29.2859,29.2859,27.6467,28.7721,16300.0],["2018-09-27",28.8292,28.8292,28.3154,28.4704,26200.0],["2018-09-28",28.3806,28.8781,28.1441,28.7721,20700.0],["2018-10-01",28.8455,28.8455,28.03,28.0544,32300.0],["2018-10-02",28.0707,28.1849,27.5733,27.6874,31300.0],["2018-10-03",27.7853,28.348,27.5243,28.1768,21000.0],["2018-10-04",28.242,28.9434,28.1441,28.8944,62600.0],["2018-10-05",28.9841,29.0983,28.2991,28.5193,17800.0],["2018-10-08",28.5356,28.9597,28.4622,28.821,27400.0],["2018-10-09",28.7395,29.6203,28.7069,28.7395,28300.0],["2018-10-10",28.6987,29.1065,28.3236,28.348,33400.0],["2018-10-11",28.2991,28.397,27.4672,27.4672,26200.0],["2018-10-12",27.9647,27.9647,26.3092,26.6272,41300.0],["2018-10-15",26.6272,27.3205,26.6272,27.0269,36000.0],["2018-10-16",27.141,27.3694,26.8882,27.2634,48700.0],["2018-10-17",27.2634,27.557,26.8882,27.2389,31900.0],["2018-10-18",27.2715,27.3531,26.562,26.6272,45200.0],["2018-10-19",26.5212,27.2471,26.1053,26.1461,68100.0],["2018-10-22",26.0808,26.9208,25.722,25.9259,27800.0],["2018-10-23",25.7628,26.2847,25.4855,26.089,37300.0],["2018-10-24",26.0808,26.3092,24.7841,24.9391,35100.0],["2018-10-25",25.0859,25.8199,24.9962,25.461,35800.0],["2018-10-26",25.2653,25.7465,24.727,25.1756,44800.0],["2018-10-29",25.3632,26.7333,25.3632,25.9667,26500.0],["2018-10-30",25.2245,26.8148,25.2245,26.1135,45500.0],["2018-10-31",26.3255,27.296,25.8117,25.8606,80900.0],["2018-11-01",25.9422,25.9585,25.2735,25.6731,70300.0],["2018-11-02",25.7138,25.7138,25.3468,25.5915,34300.0],["2018-11-05",25.567,25.7057,25.3305,25.4202,27600.0],["2018-11-06",25.4121,25.4855,25.2816,25.4855,38600.0],["2018-11-07",25.4692,25.828,25.1756,25.7465,39500.0],["2018-11-08",25.7547,26.3037,25.6973,26.0906,31400.0],["2018-11-09",26.0824,26.3037,25.558,25.599,26000.0],["2018-11-12",25.6072,25.9513,25.1319,25.4679,24100.0],["2018-11-13",25.517,25.812,25.4761,25.5088,15200.0],["2018-11-14",25.6317,25.6317,24.8697,25.0172,19200.0],["2018-11-15",24.9434,25.7137,24.9434,25.6235,25000.0],["2018-11-16",25.5088,25.8038,25.1647,25.6891,29600.0],["2018-11-19",25.6727,25.8202,25.4187,25.517,16600.0],["2018-11-20",25.3941,25.7301,25.1565,25.5252,33500.0],["2018-11-21",25.5334,26.066,25.3859,25.599,31700.0],["2018-11-23",25.4351,25.9349,25.3941,25.5252,11300.0],["2018-11-26",25.6072,26.2217,25.4924,25.6973,23400.0],["2018-11-27",25.6317,25.6563,25.2794,25.3613,12600.0],["2018-11-28",25.3695,26.107,25.0909,25.9841,33800.0],["2018-11-29",25.9923,26.3037,25.5088,25.5498,25000.0],["2018-11-30",25.3941,25.8694,25.3941,25.8448,43700.0],["2018-12-03",26.1562,26.2955,25.5006,25.7383,30300.0],["2018-12-04",25.6809,25.6809,23.8372,23.9355,37800.0],["2018-12-06",23.7634,24.0421,23.2882,24.0339,72400.0],["2018-12-07",23.9929,24.4845,23.7962,24.1568,47600.0],["2018-12-10",24.1568,24.6402,23.3619,23.8126,71500.0],["2018-12-11",24.0421,24.2633,23.7634,24.0748,31700.0],["2018-12-12",24.3125,24.8287,24.2879,24.5829,40300.0],["2018-12-13",24.6075,24.6075,23.9683,24.1895,58100.0],["2018-12-14",24.8861,24.8861,23.6569,23.7225,26600.0],["2018-12-17",23.6897,23.9519,23.3537,23.5176,39600.0],["2018-12-18",23.5996,23.8946,22.9112,22.9112,55000.0],["2018-12-19",22.9276,23.3865,21.764,21.8378,55700.0],["2018-12-20",21.7804,22.1983,21.469,21.7395,89400.0],["2018-12-21",21.7886,23.3128,21.5838,21.7558,111900.0],["2018-12-24",21.7558,22.0344,21.5018,21.5018,28200.0],["2018-12-26",21.5838,23.1243,21.5182,23.0178,99400.0],["2018-12-27",22.7064,22.7064,21.6575,22.4851,68400.0],["2018-12-28",22.5343,23.3373,22.1246,22.7392,53300.0],["2018-12-31",23.3455,23.8946,22.1,22.7555,62800.0],["2019-01-02",23.3783,23.6979,22.8539,23.3619,44500.0],["2019-01-03",23.0997,23.6651,22.6162,23.2718,32900.0],["2019-01-04",23.3619,24.2305,23.3619,24.0748,40500.0],["2019-01-07",24.0339,24.2879,23.7634,24.1814,32400.0],["2019-01-08",24.2387,24.5091,24.1076,24.5009,48500.0],["2019-01-09",24.5337,25.0991,24.4682,24.6238,35100.0],["2019-01-10",24.4682,25.1237,24.4682,24.8779,43500.0],["2019-01-11",24.7713,25.1483,24.4845,24.9926,46000.0],["2019-01-14",24.8615,25.3941,24.8533,24.8533,39800.0],["2019-01-15",24.673,25.1811,24.673,25.0418,50300.0],["2019-01-16",25.1974,25.6072,25.1892,25.5744,59300.0],["2019-01-17",25.517,25.7956,25.2384,25.5662,47000.0],["2019-01-18",25.5744,25.7956,25.3941,25.6563,90700.0],["2019-01-22",25.4515,25.6481,25.0991,25.1319,40000.0],["2019-01-23",25.2876,25.2876,24.7222,24.9025,27000.0],["2019-01-24",24.7468,25.0663,24.3944,24.8123,28300.0],["2019-01-25",24.8123,25.2384,24.4272,24.7631,35100.0],["2019-01-28",24.5173,24.9106,24.337,24.673,26800.0],["2019-01-29",24.1896,25.1155,23.5258,23.8372,56600.0],["2019-01-30",23.9437,24.2551,23.7634,23.87,54400.0],["2019-01-31",23.7798,24.3043,23.7634,23.9683,41100.0],["2019-02-01",23.9273,24.714,23.8126,24.5583,35000.0],["2019-02-04",24.6402,24.9926,24.3698,24.9188,35800.0],["2019-02-05",25.0827,25.0827,24.4763,24.6812,29900.0],["2019-02-06",24.6238,24.8205,24.4272,24.7631,22800.0],["2019-02-07",24.8538,25.1422,24.7219,24.8456,153000.0],["2019-02-08",24.8373,25.0104,24.3594,24.7796,25600.0],["2019-02-11",24.8538,25.1093,24.6807,24.9444,30100.0],["2019-02-12",24.9692,25.4142,24.7302,25.1505,36500.0],["2019-02-13",25.1587,25.3894,25.0269,25.2658,41200.0],["2019-02-14",25.101,25.307,24.8208,25.0433,38000.0],["2019-02-15",25.1999,25.958,25.0268,25.5378,73000.0],["2019-02-19",25.3894,25.991,25.3894,25.9498,89700.0],["2019-02-20",25.958,26.2465,25.958,26.0322,98800.0],["2019-02-21",26.1476,26.1641,25.8509,26.0404,68800.0],["2019-02-22",26.1476,26.1476,25.0351,25.546,230600.0],["2019-02-25",25.7438,25.7767,25.4142,25.4389,142900.0],["2019-02-26",25.4224,25.579,25.3812,25.4306,90700.0],["2019-02-27",25.4801,25.7438,25.4636,25.5048,76000.0],["2019-02-28",25.4883,25.6284,25.3482,25.5213,78200.0],["2019-03-01",25.6779,25.7273,25.4224,25.546,73300.0],["2019-03-04",25.5542,25.7026,25.4224,25.5625,69000.0],["2019-03-05",25.5707,25.6119,25.2576,25.513,55700.0],["2019-03-06",25.5048,25.5955,24.7714,24.8126,67500.0],["2019-03-07",24.7219,24.8785,24.3099,24.417,41800.0],["2019-03-08",24.3511,24.7796,24.3511,24.6807,52400.0],["2019-03-11",24.7302,25.2329,24.6478,25.1669,60800.0],["2019-03-12",25.2905,25.3153,24.9197,25.0763,35000.0],["2019-03-13",25.2081,25.2164,25.0516,25.134,54400.0],["2019-03-14",25.2164,25.2164,24.9444,25.0928,37700.0],["2019-03-15",25.0928,25.2164,24.9362,24.9692,273300.0],["2019-03-18",25.0186,25.3318,24.9115,25.2164,110300.0],["2019-03-19",25.3317,25.3317,24.6148,24.6478,49100.0],["2019-03-20",24.6066,24.8291,23.9968,24.0215,55600.0],["2019-03-21",23.8814,24.5242,23.6919,24.3511,82600.0],["2019-03-22",24.2522,24.5571,23.2881,23.3293,116700.0],["2019-03-25",23.4694,23.832,23.1562,23.593,59400.0],["2019-03-26",23.7001,24.2275,23.7001,24.2275,40000.0],["2019-03-27",24.1451,24.4335,23.8732,24.2852,47000.0],["2019-03-28",24.2522,24.417,24.005,24.3676,37100.0],["2019-03-29",24.4747,24.4747,23.972,24.2275,44100.0],["2019-04-01",24.3429,24.8044,24.3429,24.7796,41500.0],["2019-04-02",24.7631,24.9032,24.5242,24.7137,45200.0],["2019-04-03",24.8044,24.8868,24.5159,24.6066,49300.0],["2019-04-04",24.6148,24.8868,24.483,24.7219,59300.0],["2019-04-05",24.7302,24.8456,24.6643,24.7219,59000.0],["2019-04-08",24.6148,24.895,24.5983,24.7137,55500.0],["2019-04-09",24.6478,24.7219,24.3099,24.3429,31900.0],["2019-04-10",24.2357,24.6725,24.2357,24.656,50500.0],["2019-04-11",24.7219,24.7631,24.5406,24.6148,48400.0],["2019-04-12",24.8868,24.9444,24.5159,24.6643,68300.0],["2019-04-15",24.6313,24.6313,24.3264,24.417,33400.0],["2019-04-16",24.4912,24.689,24.4335,24.6231,49500.0],["2019-04-17",24.5819,24.7219,24.5407,24.5819,44400.0],["2019-04-18",24.4335,24.7384,24.2522,24.3594,46100.0],["2019-04-22",24.2193,24.4006,23.8155,24.0215,34300.0],["2019-04-23",24.0215,24.4994,24.0132,24.4335,41200.0],["2019-04-24",24.3594,24.45,24.2357,24.3594,44700.0],["2019-04-25",24.2275,24.2687,23.9061,24.1121,33300.0],["2019-04-26",24.1863,24.3099,24.1039,24.3017,36500.0],["2019-04-29",24.2522,24.5819,24.2522,24.4253,56600.0],["2019-04-30",24.5159,24.8208,24.4912,24.5983,103400.0],["2019-05-01",24.6066,24.8538,24.2934,24.5077,49800.0],["2019-05-02",24.5901,24.8044,24.5159,24.689,59600.0],["2019-05-03",24.6807,24.9609,24.4747,24.862,123500.0],["2019-05-06",24.6395,25.1669,24.6395,25.1257,92800.0],["2019-05-07",24.9527,25.0268,24.6231,24.862,73700.0],["2019-05-08",24.8538,24.9444,24.6231,24.6643,45800.0],["2019-05-09",24.4985,24.7554,24.3659,24.6145,53200.0],["2019-05-10",24.5897,24.6311,24.2416,24.6311,35500.0],["2019-05-13",24.2665,24.3908,23.8023,23.8769,49100.0],["2019-05-14",23.9515,24.3908,23.7775,24.3162,33400.0],["2019-05-15",24.1504,24.2416,23.8355,24.0344,27500.0],["2019-05-16",24.0427,24.5648,24.0427,24.3245,38100.0],["2019-05-17",24.1007,24.4571,24.0344,24.0841,32900.0],["2019-05-20",24.2084,24.7886,24.1753,24.5151,57700.0],["2019-05-21",24.5648,24.8549,24.5648,24.7637,44100.0],["2019-05-22",24.7057,24.7057,24.1421,24.225,33500.0],["2019-05-23",24.0344,24.1256,23.5205,23.7277,29100.0],["2019-05-24",23.8355,24.0344,23.8272,24.0012,24900.0],["2019-05-28",23.9847,24.1173,23.794,23.8272,35700.0],["2019-05-29",23.6117,23.8603,23.5123,23.736,35300.0],["2019-05-30",23.8355,23.8355,23.2222,23.504,37100.0],["2019-05-31",23.2968,23.8355,23.0482,23.0979,56700.0],["2019-06-03",22.8658,23.4294,22.8658,23.2554,40600.0],["2019-06-04",23.5537,23.8604,23.4128,23.8355,49500.0],["2019-06-05",23.8023,23.9847,23.62,23.8189,62800.0],["2019-06-06",23.7941,23.9018,23.4957,23.5703,45300.0],["2019-06-07",23.5703,23.6614,23.4128,23.4957,37700.0],["2019-06-10",23.5206,23.9101,23.4377,23.6697,29900.0],["2019-06-11",23.7443,23.9515,23.5205,23.6449,42600.0],["2019-06-12",23.4708,23.9515,23.4708,23.8769,62300.0],["2019-06-13",23.504,24.4488,23.504,24.4073,93100.0],["2019-06-14",24.3908,24.5482,24.1338,24.4902,55400.0],["2019-06-17",24.4156,24.598,24.283,24.4322,75200.0],["2019-06-18",24.4736,24.9792,24.4736,24.9295,72300.0],["2019-06-19",24.9212,25.0869,24.5814,24.6808,39700.0],["2019-06-20",24.4736,24.6477,23.2222,24.4322,56700.0],["2019-06-21",24.2416,24.7057,24.051,24.1504,67000.0],["2019-06-24",24.1173,24.341,23.9598,24.0427,54500.0],["2019-06-25",23.9681,24.2582,23.9515,24.1504,48800.0],["2019-06-26",24.1587,24.4239,24.0095,24.0593,77900.0],["2019-06-27",24.0924,24.3659,24.0012,24.341,53400.0],["2019-06-28",24.4156,25.0041,24.4156,24.9626,441800.0],["2019-07-01",25.0704,25.5842,25.0123,25.551,207500.0],["2019-07-02",25.5676,25.7748,25.0869,25.261,100800.0],["2019-07-03",25.4019,25.4019,25.0455,25.2278,41000.0],["2019-07-05",25.3439,25.4516,25.0704,25.4267,45600.0],["2019-07-08",25.2775,25.2775,24.8466,24.946,51000.0],["2019-07-09",24.9129,24.946,24.6394,24.9129,42400.0],["2019-07-10",24.8963,24.8963,24.5068,24.5151,47500.0],["2019-07-11",24.6145,24.656,24.3659,24.5068,45100.0],["2019-07-12",24.4239,24.8632,24.4156,24.7389,55400.0],["2019-07-15",24.8051,24.8217,24.4156,24.6808,74000.0],["2019-07-16",24.7223,24.7388,24.4156,24.4405,46100.0],["2019-07-17",24.3908,24.5897,24.0427,24.109,31700.0],["2019-07-18",24.0593,24.3659,24.0344,24.2167,37600.0],["2019-07-19",24.1256,24.5068,24.1256,24.3327,51200.0],["2019-07-22",24.3991,24.5151,24.2001,24.2996,72800.0],["2019-07-23",24.3493,24.5897,24.3245,24.5482,57300.0],["2019-07-24",24.4322,25.2776,24.4322,25.1864,48600.0],["2019-07-25",25.1698,25.4599,24.8797,24.9543,41500.0],["2019-07-26",25.0123,25.4599,24.9295,25.4184,39600.0],["2019-07-29",25.3853,25.6256,25.1035,25.1035,30400.0],["2019-07-30",25.5759,26.0317,25.0869,26.0069,119100.0],["2019-07-31",26.0152,26.5124,25.9323,26.1478,104100.0],["2019-08-01",26.2058,26.471,25.6505,25.6671,83500.0],["2019-08-02",25.5593,25.9571,25.0952,25.5925,34400.0],["2019-08-05",25.0206,25.2361,24.6974,24.9875,121600.0],["2019-08-06",25.0123,25.5593,24.6891,25.493,145000.0],["2019-08-07",25.0704,25.7334,24.83,25.435,95300.0],["2019-08-08",25.5767,25.8684,25.435,25.6934,66000.0],["2019-08-09",25.6517,25.9267,25.435,25.6767,48800.0],["2019-08-12",25.4517,25.61,25.3183,25.4767,32200.0],["2019-08-13",25.4184,25.9351,25.2267,25.5684,83000.0],["2019-08-14",25.1683,25.2017,24.635,25.01,51300.0],["2019-08-15",25.0933,25.4184,24.9683,25.185,124900.0],["2019-08-16",25.2683,25.8267,25.2683,25.6767,79100.0],["2019-08-19",26.0767,26.2017,25.71,25.8267,55500.0],["2019-08-20",25.9267,25.9267,25.41,25.6017,50000.0],["2019-08-21",25.7434,25.9684,25.5017,25.7767,53100.0],["2019-08-22",25.8767,25.9767,25.3517,25.4184,48100.0],["2019-08-23",25.36,25.7684,24.685,24.7433,172900.0],["2019-08-26",24.935,24.985,24.685,24.935,39000.0],["2019-08-27",25.06,25.3767,24.6516,24.9183,154500.0],["2019-08-28",24.8683,25.6017,24.8683,25.26,60400.0],["2019-08-29",25.485,25.6517,25.4434,25.6017,32000.0],["2019-08-30",25.635,25.76,25.2267,25.4434,45000.0],["2019-09-03",25.2433,25.4934,25.1017,25.2933,87200.0],["2019-09-04",25.7267,25.7267,25.285,25.3934,48600.0],["2019-09-05",25.635,26.1767,25.5434,25.7517,71600.0],["2019-09-06",25.7934,25.8184,25.3767,25.4267,63800.0],["2019-09-09",25.435,26.1601,25.435,26.1017,62300.0],["2019-09-10",26.1517,26.5351,26.0851,26.4268,54600.0],["2019-09-11",26.4768,27.0685,26.4017,26.9685,62700.0],["2019-09-12",26.9851,27.1435,26.6268,27.0351,73500.0],["2019-09-13",27.1601,27.6768,26.8851,27.5268,91200.0],["2019-09-16",27.2351,27.6518,27.1851,27.5435,49000.0],["2019-09-17",27.4185,27.4268,26.9518,27.3268,44800.0],["2019-09-18",27.3018,27.4768,27.0185,27.3685,54500.0],["2019-09-19",27.5435,27.7685,27.1185,27.1601,40100.0],["2019-09-20",27.1351,27.4602,26.9018,27.0518,151000.0],["2019-09-23",27.0685,27.0851,26.6601,26.9435,49600.0],["2019-09-24",27.0018,27.2101,26.3517,26.4434,56600.0],["2019-09-25",26.4018,26.8518,26.2684,26.8018,45800.0],["2019-09-26",26.7684,26.7684,26.3767,26.3934,41800.0],["2019-09-27",26.3684,26.8768,26.3684,26.7518,108300.0],["2019-09-30",26.8768,26.9685,26.6768,26.7101,88400.0],["2019-10-01",26.8018,26.8768,26.1851,26.2517,61200.0],["2019-10-02",26.0934,26.2851,25.8017,26.0351,43500.0],["2019-10-03",25.9184,26.0101,25.635,25.8767,40800.0],["2019-10-04",25.8017,26.0851,25.7017,26.0851,30200.0],["2019-10-07",25.9517,26.2684,25.835,26.1517,37900.0],["2019-10-08",25.9351,25.9767,25.7767,25.8767,45400.0],["2019-10-09",25.9101,26.1767,25.8267,26.0184,61700.0],["2019-10-10",26.0267,26.3601,26.0017,26.1851,50300.0],["2019-10-11",26.5518,27.0435,26.4184,26.5018,44100.0],["2019-10-14",26.4017,26.4601,26.2351,26.3601,41200.0],["2019-10-15",26.4351,26.7518,26.2517,26.6851,39700.0],["2019-10-16",26.6518,26.8351,26.4934,26.6018,25500.0],["2019-10-17",26.6768,26.8351,26.4684,26.7768,44100.0],["2019-10-18",26.6434,26.9684,26.6434,26.8518,40600.0],["2019-10-21",27.0018,27.4852,27.0018,27.2601,27200.0],["2019-10-22",27.1601,27.5602,27.0185,27.3185,36500.0],["2019-10-23",27.3101,27.3685,27.1185,27.3685,22300.0],["2019-10-24",27.3185,27.3768,26.9185,26.9601,31300.0],["2019-10-25",27.1518,27.3685,26.9435,27.2601,33800.0],["2019-10-28",27.4018,27.7852,27.3185,27.5935,39800.0],["2019-10-29",25.6267,27.4268,25.5434,27.4018,47300.0],["2019-10-30",27.2601,27.9018,27.0268,27.8268,70000.0],["2019-10-31",27.6518,27.6852,27.2435,27.5435,49600.0],["2019-11-01",27.5852,27.9352,27.5852,27.7685,47900.0],["2019-11-04",27.8602,28.1185,27.8268,28.0352,46700.0],["2019-11-05",28.0352,28.7519,28.0018,28.2102,33700.0],["2019-11-06",28.1602,28.2019,27.8768,28.1102,45300.0],["2019-11-07",28.328,28.5458,28.328,28.3866,47500.0],["2019-11-08",28.4369,28.5625,28.2777,28.462,36400.0],["2019-11-11",28.3028,28.5206,28.2693,28.3782,41900.0],["2019-11-12",28.4536,28.5122,28.1521,28.2861,50200.0],["2019-11-13",28.0097,28.2358,27.9092,28.0432,46800.0],["2019-11-14",28.0767,28.1353,27.8003,27.9846,50300.0],["2019-11-15",28.194,28.395,28.0348,28.261,60400.0],["2019-11-18",28.1437,28.4369,27.9343,28.1269,33300.0],["2019-11-19",28.1521,28.4285,28.0599,28.3866,37700.0],["2019-11-20",28.5039,28.596,28.1437,28.194,74500.0],["2019-11-21",28.3028,28.3112,27.884,28.0683,44400.0],["2019-11-22",28.0767,28.2191,27.8924,28.0599,25900.0],["2019-11-25",28.0097,28.395,28.0097,28.2442,74400.0],["2019-11-26",28.1102,28.3531,28.0264,28.0851,72000.0],["2019-11-27",28.2107,28.3363,28.1856,28.2191,41100.0],["2019-11-29",28.1605,28.4285,28.1353,28.2275,24300.0],["2019-12-02",28.2777,28.3866,27.9762,28.0181,37700.0],["2019-12-03",27.7668,27.8673,27.5825,27.8505,40400.0],["2019-12-04",28.0013,28.2023,27.9846,28.0767,35500.0],["2019-12-05",28.0851,28.2693,28.0013,28.1437,44800.0],["2019-12-06",28.395,28.6881,28.3112,28.3196,60900.0],["2019-12-09",28.261,28.3698,28.1688,28.2442,25800.0],["2019-12-10",28.1186,28.4787,28.1186,28.2777,43600.0],["2019-12-11",28.4117,28.6128,27.9762,28.5709,81300.0],["2019-12-12",28.6546,29.2577,28.596,29.1069,55500.0],["2019-12-13",28.9981,29.1823,28.8054,29.1405,39800.0],["2019-12-16",29.2829,29.5341,29.0735,29.3582,50400.0],["2019-12-17",29.3917,29.6346,29.3499,29.6346,50600.0],["2019-12-18",29.643,29.7352,29.4922,29.6933,33500.0],["2019-12-19",29.7352,29.8692,29.5258,29.8189,52600.0],["2019-12-20",29.8943,29.9948,29.6598,29.8776,115400.0],["2019-12-23",29.8608,29.8692,29.4839,29.643,81500.0],["2019-12-24",29.6095,29.7352,29.4839,29.7352,18500.0],["2019-12-26",29.7352,29.8943,29.5844,29.844,64800.0],["2019-12-27",29.9027,29.9027,29.6849,29.8859,60200.0],["2019-12-30",29.9529,30.0535,29.6849,29.8524,44300.0],["2019-12-31",29.7938,29.9362,29.6346,29.8357,55900.0],["2020-01-02",29.8776,29.9278,29.3834,29.7352,48200.0],["2020-01-03",29.4001,29.6598,29.2828,29.6095,51900.0],["2020-01-06",29.4336,29.5844,29.1321,29.4755,35400.0],["2020-01-07",29.3164,29.4588,29.0567,29.3499,65300.0],["2020-01-08",29.3415,29.777,29.3331,29.6849,47500.0],["2020-01-09",29.7854,29.8859,29.4922,29.6933,62800.0],["2020-01-10",29.6011,29.6682,29.375,29.5425,53400.0],["2020-01-13",29.5258,29.7435,29.3499,29.7017,50100.0],["2020-01-14",29.6598,29.6933,29.442,29.4923,39600.0],["2020-01-15",29.3415,29.5593,29.308,29.5425,69700.0],["2020-01-16",29.6933,30.0032,29.5509,29.8943,42600.0],["2020-01-17",30.0702,30.1288,29.6095,29.7435,58000.0],["2020-01-21",29.509,29.643,29.3834,29.442,43200.0],["2020-01-22",29.4252,29.6765,29.3163,29.4252,35800.0],["2020-01-23",29.2326,29.643,29.107,29.4839,66500.0],["2020-01-24",29.5006,29.5006,29.1237,29.3666,30900.0],["2020-01-27",29.0064,29.442,27.3312,29.2828,34900.0],["2020-01-28",30.0618,30.2964,29.4085,29.5928,78100.0],["2020-01-29",29.7352,29.8608,29.2158,29.2158,66500.0],["2020-01-30",28.9311,29.5425,28.8976,29.5425,42900.0],["2020-01-31",29.3247,29.4671,28.5458,28.6379,59500.0],["2020-02-03",28.7468,28.9813,28.6965,28.8892,41600.0],["2020-02-04",29.1153,29.3164,28.9562,29.0986,38500.0],["2020-02-05",29.3666,29.777,29.3666,29.6346,35900.0],["2020-02-06",29.8189,29.8608,29.2661,29.2661,57200.0],["2020-02-07",29.0724,29.1987,28.9292,29.0134,21200.0],["2020-02-10",28.8618,29.064,28.7945,29.0134,27900.0],["2020-02-11",29.0555,29.325,29.0471,29.0471,28800.0],["2020-02-12",29.1398,29.1398,28.9545,29.0808,33300.0],["2020-02-13",29.0387,29.2577,29.005,29.2156,20300.0],["2020-02-14",29.0471,29.2493,28.8197,28.8703,18000.0],["2020-02-18",28.6681,29.1145,28.6681,28.7524,29300.0],["2020-02-19",28.7608,28.8787,28.5755,28.6176,25400.0],["2020-02-20",28.4576,29.0219,28.3397,28.8618,45500.0],["2020-02-21",28.8871,28.9798,28.5418,28.8534,39800.0],["2020-02-24",28.3481,28.4239,27.8765,28.0618,32100.0],["2020-02-25",27.9523,28.1376,27.2112,27.447,53600.0],["2020-02-26",27.4217,27.9018,27.1775,27.2785,34500.0],["2020-02-27",26.9501,27.4049,26.0826,26.0995,58200.0],["2020-02-28",25.4762,25.7794,24.4235,25.1394,86700.0],["2020-03-02",25.1478,26.2258,25.072,26.1753,51300.0],["2020-03-03",26.2089,26.3521,25.0973,25.3836,48600.0],["2020-03-04",25.5773,25.7373,24.752,25.6447,37700.0],["2020-03-05",25.3078,25.3668,24.1793,24.6341,63500.0],["2020-03-06",23.7582,24.8446,23.7582,24.533,75500.0],["2020-03-09",23.3708,24.4235,22.1075,22.4107,138200.0],["2020-03-10",22.8402,23.4718,22.0064,23.295,77800.0],["2020-03-11",22.7644,22.916,21.9812,22.1749,58700.0],["2020-03-12",21.0547,21.3495,20.1031,20.4063,139200.0],["2020-03-13",21.1053,22.5202,20.8105,22.4612,117000.0],["2020-03-16",22.2338,22.2338,20.4315,20.9874,133200.0],["2020-03-17",21.3074,24.474,20.6673,24.373,217800.0],["2020-03-18",23.1013,23.3876,22.0991,22.4696,149000.0],["2020-03-19",22.318,24.2045,22.318,23.5476,176400.0],["2020-03-20",23.3371,23.8845,21.0632,21.2569,195400.0],["2020-03-23",21.5938,21.7706,19.8252,20.5747,126800.0],["2020-03-24",21.3748,21.7117,20.6505,21.6611,124400.0],["2020-03-25",21.7959,22.217,20.9874,21.2906,98100.0],["2020-03-26",21.3242,22.9497,21.24,22.916,114400.0],["2020-03-27",22.3854,23.076,21.998,22.1917,107500.0],["2020-03-30",22.3517,23.1265,21.939,23.1265,73400.0],["2020-03-31",22.916,23.1771,22.5033,23.1181,105800.0],["2020-04-01",22.2507,22.7391,21.8296,22.2759,103700.0],["2020-04-02",22.0148,23.017,21.9054,22.7391,77100.0],["2020-04-03",22.5791,22.8991,21.3916,21.6611,86100.0],["2020-04-06",22.4612,23.1181,22.2675,22.8402,112600.0],["2020-04-07",23.6487,23.7498,22.2843,22.4275,175400.0],["2020-04-08",22.6212,23.2107,22.377,23.0507,69600.0],["2020-04-09",23.4297,24.7351,23.2781,24.6256,92700.0],["2020-04-13",24.4656,24.4656,22.9749,23.5392,55400.0],["2020-04-14",24.2719,24.2719,22.8149,23.0507,43100.0],["2020-04-15",21.939,22.2843,21.7622,21.939,78300.0],["2020-04-16",21.9812,22.1496,21.1221,21.6695,105900.0],["2020-04-17",22.4023,23.3792,22.4023,23.2529,74000.0],["2020-04-20",22.5623,23.615,22.0738,23.236,53600.0],["2020-04-21",22.4023,23.2444,22.377,23.0423,50300.0],["2020-04-22",23.5308,23.5476,22.7897,22.9076,33500.0],["2020-04-23",22.9328,23.6655,22.756,23.2781,44300.0],["2020-04-24",23.2697,23.6066,22.9749,23.3792,36900.0],["2020-04-27",23.8003,25.1225,23.8003,24.8193,53500.0],["2020-04-28",25.552,25.7626,24.9457,25.1057,60100.0],["2020-04-29",26.0152,27.4722,25.2067,26.369,80100.0],["2020-04-30",25.6868,26.0658,24.7688,25.0383,46400.0],["2020-05-01",24.5246,24.8614,23.935,24.4825,58900.0],["2020-05-04",24.1203,24.3056,23.6571,24.1287,51900.0],["2020-05-05",24.7604,25.0804,23.5308,23.5561,40600.0],["2020-05-06",23.5392,23.5982,22.8486,23.076,49900.0],["2020-05-07",23.076,23.746,22.9912,23.1693,60400.0],["2020-05-08",23.7205,24.4838,23.7205,24.3142,74000.0],["2020-05-11",23.9241,24.382,22.9488,23.2371,70500.0],["2020-05-12",23.3813,23.3813,22.0414,22.0922,93000.0],["2020-05-13",21.8378,22.211,20.9134,21.6428,64800.0],["2020-05-14",21.0661,21.8548,20.6929,21.8548,70500.0],["2020-05-15",21.8717,22.2364,21.736,22.2194,62000.0],["2020-05-18",23.1693,23.958,22.864,23.9241,84700.0],["2020-05-19",23.6442,23.7714,22.847,22.8809,67500.0],["2020-05-20",23.5679,24.5262,23.3898,24.4753,76000.0],["2020-05-21",24.2633,24.857,24.2633,24.4753,51800.0],["2020-05-22",24.6195,24.628,24.2209,24.4414,41100.0],["2020-05-26",25.476,25.9086,25.1707,25.5693,73800.0],["2020-05-27",26.5446,27.486,26.0188,27.3757,80700.0],["2020-05-28",27.7658,27.7658,26.1121,26.2732,62900.0],["2020-05-29",25.8831,26.3326,25.4421,26.2732,112900.0],["2020-06-01",26.3411,26.3411,25.4421,25.4676,84500.0],["2020-06-02",25.7983,25.9001,25.281,25.3658,50800.0],["2020-06-03",25.9934,26.9178,25.5608,26.2308,69300.0],["2020-06-04",26.0103,26.7312,26.0103,26.2902,61300.0],["2020-06-05",27.9185,28.3595,26.5616,27.7404,98600.0],["2020-06-08",28.1899,28.1899,27.5877,27.8082,47900.0],["2020-06-09",27.1467,28.0287,26.7821,27.5793,45100.0],["2020-06-10",27.4436,27.4436,26.375,26.4004,46700.0],["2020-06-11",25.2979,25.722,23.9665,24.1785,71700.0],["2020-06-12",25.2301,25.2301,23.8138,24.6534,72700.0],["2020-06-15",23.7205,24.9842,23.6866,24.8739,51900.0],["2020-06-16",25.9086,25.9086,25.1453,25.6626,45100.0],["2020-06-17",25.7983,25.7983,24.7467,24.8994,48100.0],["2020-06-18",24.5516,25.3488,24.4414,25.1877,33000.0],["2020-06-19",25.5439,25.705,24.5686,25.705,214000.0],["2020-06-22",25.281,25.6541,25.0859,25.4591,42600.0],["2020-06-23",25.8492,25.8492,25.1199,25.1538,27000.0],["2020-06-24",24.7467,24.8824,24.2718,24.4329,49500.0],["2020-06-25",24.2039,25.4845,24.187,25.4082,63200.0],["2020-06-26",25.0266,25.0944,24.2294,24.7891,152700.0],["2020-06-29",25.0859,25.7644,24.8485,25.6881,58400.0],["2020-06-30",25.5269,26.587,25.5269,26.375,62700.0],["2020-07-01",26.4259,26.4259,25.0435,25.0859,46300.0],["2020-07-02",25.8322,26.2902,24.9587,25.0605,70000.0],["2020-07-06",25.6457,25.7644,24.5601,25.069,71300.0],["2020-07-07",24.6619,24.9672,24.2548,24.3566,41700.0],["2020-07-08",24.2633,24.5177,23.517,23.9919,50300.0],["2020-07-09",23.7969,24.3142,22.9912,23.2541,78500.0],["2020-07-10",23.305,24.17,23.305,24.17,41100.0],["2020-07-13",24.5177,24.6449,23.9156,24.3735,51600.0],["2020-07-14",24.3057,24.4414,23.8986,24.2633,45300.0],["2020-07-15",24.8909,25.8492,24.8909,25.3404,88700.0],["2020-07-16",25.1538,25.51,24.9078,25.3404,33800.0],["2020-07-17",25.1877,25.3743,24.84,24.8824,38000.0],["2020-07-20",24.84,24.9333,24.5601,24.7128,43000.0],["2020-07-21",25.2216,25.9679,25.1368,25.951,57200.0],["2020-07-22",25.7389,26.1121,25.035,25.281,44400.0],["2020-07-23",25.1283,25.6372,25.1283,25.5863,56800.0],["2020-07-24",25.6711,25.8407,25.035,25.1283,73900.0],["2020-07-27",24.9842,25.2471,24.5177,24.7128,23100.0],["2020-07-28",24.9926,25.035,24.6365,24.7128,39800.0],["2020-07-29",24.8909,25.0011,24.4075,24.84,52800.0],["2020-07-30",24.4499,24.6025,24.0767,24.3481,41900.0],["2020-07-31",24.2124,24.4753,23.5764,24.1191,58500.0],["2020-08-03",24.2379,24.3057,23.8053,24.1191,64100.0],["2020-08-04",23.8053,24.0598,23.6612,23.9834,54300.0],["2020-08-05",24.2803,24.5686,24.0598,24.4923,50100.0],["2020-08-06",24.3142,24.5177,24.1785,24.4329,26100.0],["2020-08-07",24.3902,25.3378,24.2878,25.3122,47600.0],["2020-08-10",25.2781,25.5769,25.15,25.4061,56900.0],["2020-08-11",25.6879,26.2598,25.4061,25.9696,50200.0],["2020-08-12",26.4647,26.5159,25.2354,25.6964,36900.0],["2020-08-13",25.4915,25.4915,25.0732,25.1842,22900.0],["2020-08-14",24.9366,25.4744,24.9366,25.3378,26700.0],["2020-08-17",25.1159,25.4317,24.911,25.1671,43200.0],["2020-08-18",25.1671,25.5769,24.5012,24.6293,30400.0],["2020-08-19",24.7061,25.2183,24.6463,24.7061,42600.0],["2020-08-20",24.7317,27.0538,24.4841,24.7402,39600.0],["2020-08-21",24.6378,24.9793,24.3305,24.45,52000.0],["2020-08-24",24.5354,25.0817,24.4158,25.0732,31000.0],["2020-08-25",25.372,25.372,24.9195,25.0647,25400.0],["2020-08-26",25.0134,25.0134,24.3988,24.578,25900.0],["2020-08-27",24.6378,24.9878,24.3561,24.6207,68000.0],["2020-08-28",24.8939,25.022,24.3902,24.5012,61300.0],["2020-08-31",24.3988,24.8598,24.1939,24.2024,88900.0],["2020-09-01",24.0914,24.1597,23.8268,24.0573,61400.0],["2020-09-02",24.0061,24.3646,23.9975,24.2622,52000.0],["2020-09-03",24.3305,24.9622,24.3305,24.5097,58800.0],["2020-09-04",25.039,25.2866,24.5439,25.0817,63800.0],["2020-09-08",24.911,24.9195,24.228,24.3732,65300.0],["2020-09-09",24.8,24.8,24.1512,24.4329,54500.0],["2020-09-10",24.5524,24.7573,24.3475,24.5183,57300.0],["2020-09-11",24.689,24.7744,24.2451,24.3902,51100.0],["2020-09-14",24.4927,25.2354,24.4756,24.7744,47900.0],["2020-09-15",24.8171,24.8171,24.4927,24.5439,44500.0],["2020-09-16",24.5439,24.9451,24.3902,24.8342,64000.0],["2020-09-17",24.5866,24.8171,24.5695,24.6805,46100.0],["2020-09-18",24.8939,25.1671,24.4415,25.0561,243800.0],["2020-09-21",24.5098,24.6378,22.956,23.1609,94900.0],["2020-09-22",23.2804,23.3231,22.5121,22.7511,86500.0],["2020-09-23",22.7938,23.7073,22.2133,22.2901,70100.0],["2020-09-24",22.4353,23.0499,22.367,22.6743,40300.0],["2020-09-25",22.4779,22.7341,22.4779,22.6145,36400.0],["2020-09-28",22.9048,23.4768,22.9048,23.3316,33100.0],["2020-09-29",23.2548,23.2548,22.6999,23.0755,22500.0],["2020-09-30",23.2975,23.3743,23.0328,23.1694,46700.0],["2020-10-01",23.178,23.5878,22.9304,23.4512,59500.0],["2020-10-02",23.0926,24.0317,23.0926,23.8609,40400.0],["2020-10-05",24.1683,24.3219,23.7158,24.2707,32800.0],["2020-10-06",24.3732,24.9281,24.0744,24.2536,54500.0],["2020-10-07",24.5695,25.2354,24.4927,25.039,120600.0],["2020-10-08",25.3208,25.3976,24.9622,25.2781,42000.0],["2020-10-09",25.4061,25.4061,24.5439,25.022,37800.0],["2020-10-12",24.9622,25.4147,24.7488,25.3634,30300.0],["2020-10-13",25.1159,25.1159,24.561,24.6634,25600.0],["2020-10-14",24.6463,24.9024,24.0658,24.117,17500.0],["2020-10-15",23.8439,25.022,23.8439,24.9964,50100.0],["2020-10-16",24.8171,25.3378,24.3475,25.2439,48300.0],["2020-10-19",25.2439,25.4488,24.9878,25.2012,35900.0],["2020-10-20",25.4488,26.1062,25.4488,25.9696,35100.0],["2020-10-21",25.961,26.2342,25.961,26.1318,39500.0],["2020-10-22",26.1232,26.9343,26.1232,26.9087,41000.0],["2020-10-23",26.9599,27.0282,26.5928,26.9769,42400.0],["2020-10-26",26.5074,26.8147,26.0208,26.6696,36400.0],["2020-10-27",26.4391,26.8489,25.722,25.722,32400.0],["2020-10-28",25.3122,25.9269,25.261,25.3805,47300.0],["2020-10-29",25.1927,25.7988,24.9195,25.6452,37100.0],["2020-10-30",25.4403,26.0293,25.4403,25.7561,45800.0],["2020-11-02",25.9098,26.9086,25.9098,26.5586,46700.0],["2020-11-03",27.1391,27.4465,26.7123,27.216,57700.0],["2020-11-04",26.6782,26.6782,25.6452,25.833,30800.0],["2020-11-05",25.7391,26.4818,25.6964,26.3537,27800.0],["2020-11-06",26.6099,27.3099,25.7562,25.8074,22000.0],["2020-11-09",27.6201,29.1665,26.9242,27.7318,92800.0],["2020-11-10",27.8348,29.4585,27.5342,29.2008,85800.0],["2020-11-11",28.9946,28.9946,27.9895,28.3417,37600.0],["2020-11-12",27.9465,27.9465,27.1648,27.5685,33400.0],["2020-11-13",27.9208,28.3589,27.4225,28.1269,36700.0],["2020-11-16",28.5221,29.2953,28.2816,29.261,63800.0],["2020-11-17",28.7885,29.2524,28.0926,29.0032,35800.0],["2020-11-18",29.218,29.261,28.6424,28.651,39600.0],["2020-11-19",28.6596,28.9173,27.8349,28.6252,29800.0],["2020-11-20",28.273,28.3933,27.8263,28.1269,54100.0],["2020-11-23",28.23,28.608,28.1269,28.3245,55000.0],["2020-11-24",28.462,29.974,28.3761,29.8108,84800.0],["2020-11-25",29.45,29.4757,29.029,29.1922,60400.0],["2020-11-27",29.2524,29.3984,28.1699,28.5393,28500.0],["2020-11-30",28.2386,28.4019,27.3108,27.4397,59200.0],["2020-12-01",28.084,28.4792,27.8005,28.3589,55200.0],["2020-12-02",28.0754,28.7884,28.0324,28.4963,45300.0],["2020-12-03",28.505,28.5651,28.2129,28.4448,29000.0],["2020-12-04",28.419,28.6768,28.3417,28.6768,39300.0],["2020-12-07",28.4105,28.4276,27.6716,28.0926,51500.0],["2020-12-08",27.852,28.1699,27.852,28.0324,55700.0],["2020-12-09",28.1613,28.2386,27.7318,28.0067,51100.0],["2020-12-10",27.6974,28.0582,27.6544,27.9379,32300.0],["2020-12-11",27.663,28.041,27.5943,27.7489,32100.0],["2020-12-14",27.8778,28.041,27.663,27.7146,42000.0],["2020-12-15",27.9637,28.4878,27.8005,28.3159,54800.0],["2020-12-16",28.4534,28.4792,28.2558,28.3933,37700.0],["2020-12-17",27.6029,28.6596,27.6029,28.4019,59300.0],["2020-12-18",28.5393,28.608,27.5084,27.5084,215400.0],["2020-12-21",27.5428,27.9036,26.6837,27.1905,57200.0],["2020-12-22",26.9758,27.1733,26.6922,26.907,38200.0],["2020-12-23",27.0101,27.6201,26.7953,27.5857,37300.0],["2020-12-24",27.706,27.8606,27.4912,27.8606,18400.0],["2020-12-28",28.0067,28.5565,27.8692,28.3933,58900.0],["2020-12-29",28.5823,28.5823,27.852,28.0496,77400.0],["2020-12-30",28.1184,28.4534,28.1184,28.3074,36400.0],["2020-12-31",28.3589,28.5221,27.9895,28.4276,40500.0],["2021-01-04",28.462,28.7885,27.6716,28.1957,74200.0],["2021-01-05",28.2558,28.7111,28.1269,28.3331,51100.0],["2021-01-06",29.0462,30.8847,28.8658,30.4981,102300.0],["2021-01-07",30.9276,30.9276,30.0256,30.4379,46900.0],["2021-01-08",30.6269,30.6269,29.2008,29.7421,32500.0],["2021-01-11",29.5788,29.8967,29.2953,29.8709,25500.0],["2021-01-12",30.0685,30.6699,30.0084,30.2146,36900.0],["2021-01-13",30.1029,30.1029,29.4757,29.6819,27300.0],["2021-01-14",30.0341,30.3176,29.7678,30.1201,45700.0],["2021-01-15",29.7335,30.4207,29.3211,29.8366,28100.0],["2021-01-19",30.0599,30.0599,29.2781,29.5273,31500.0],["2021-01-20",29.4242,29.5788,29.0462,29.4585,29100.0],["2021-01-21",29.6046,29.6046,28.8486,29.1493,49400.0],["2021-01-22",29.0204,29.6304,28.9001,29.5531,69000.0],["2021-01-25",29.2094,29.2094,28.084,28.7111,32000.0],["2021-01-26",29.1922,29.5015,28.9173,29.3039,68100.0],["2021-01-27",28.84,29.5788,28.2472,29.45,90500.0],["2021-01-28",29.639,29.7077,29.0032,29.3554,86000.0],["2021-01-29",29.5445,29.6475,29.0548,29.0634,86300.0],["2021-02-01",29.1836,29.5015,28.5307,29.3039,55400.0],["2021-02-02",29.5273,29.7936,29.0634,29.6561,28700.0],["2021-02-03",29.5359,29.6991,28.9946,29.5015,34800.0],["2021-02-04",29.4929,30.3262,29.2867,30.2661,51200.0],["2021-02-05",30.3692,30.3692,29.6991,30.1458,34500.0],["2021-02-08",29.5101,30.7558,29.5101,30.6269,38600.0],["2021-02-09",30.6788,30.9467,30.4541,30.8689,26900.0],["2021-02-10",30.9294,31.1368,30.6096,30.6442,35100.0],["2021-02-11",30.6788,30.9467,30.2813,30.601,27100.0],["2021-02-12",30.5232,31.0158,30.4627,30.7911,60100.0],["2021-02-16",31.1109,31.4393,30.7738,31.3269,66600.0],["2021-02-17",31.4306,31.7849,31.1195,31.3183,37700.0],["2021-02-18",31.2059,31.5257,30.9899,31.2491,46000.0],["2021-02-19",31.3096,31.8022,31.3096,31.7763,48300.0],["2021-02-22",31.7331,33.5479,31.7331,33.2713,65300.0],["2021-02-23",33.1417,35.7516,33.0899,34.4553,81100.0],["2021-02-24",34.1528,34.9911,34.0578,34.5849,56800.0],["2021-02-25",34.8787,34.9047,34.2997,34.6368,41200.0],["2021-02-26",34.3257,34.5936,33.4442,34.0491,73800.0],["2021-03-01",34.5849,35.3713,34.2824,35.2071,55100.0],["2021-03-02",34.9997,34.9997,34.3689,34.7923,35700.0],["2021-03-03",34.9911,36.3392,34.7059,35.8639,56700.0],["2021-03-04",35.9503,36.7281,35.0429,35.8812,74700.0],["2021-03-05",36.3824,37.817,36.0886,37.5923,84400.0],["2021-03-08",37.5923,39.3898,37.5923,39.2083,69600.0],["2021-03-09",39.2083,39.6232,36.996,38.8195,63700.0],["2021-03-10",38.9404,40.1849,38.8194,40.0725,79600.0],["2021-03-11",39.8565,40.3318,39.0787,40.254,70900.0],["2021-03-12",40.4441,42.2589,40.4441,42.1466,84600.0],["2021-03-15",42.3021,42.6737,40.8589,42.3972,99200.0],["2021-03-16",41.991,43.996,41.6021,43.4861,117000.0],["2021-03-17",43.5725,44.1688,41.075,41.9478,152300.0],["2021-03-18",42.1984,43.5379,41.9133,42.0515,70000.0],["2021-03-19",41.9565,42.6392,40.9281,41.3861,253600.0],["2021-03-22",41.3947,41.3947,40.1071,40.6256,51300.0],["2021-03-23",40.1935,41.4552,39.4157,39.5627,44800.0],["2021-03-24",39.9948,41.2133,39.4503,39.6232,64800.0],["2021-03-25",39.6404,40.5392,39.0182,40.3059,40200.0],["2021-03-26",40.7293,41.0491,40.5133,41.0491,41100.0],["2021-03-29",40.4441,40.9281,39.7009,39.796,30800.0],["2021-03-30",39.8738,40.5565,39.5454,40.0034,33100.0],["2021-03-31",39.8306,40.6083,39.1824,39.9429,88200.0],["2021-04-01",39.6923,40.4701,39.2602,40.4701,53500.0],["2021-04-05",40.9626,40.9626,39.7701,40.375,30600.0],["2021-04-06",40.3231,40.4441,39.8046,40.1503,30800.0],["2021-04-07",40.0812,40.254,39.2256,39.3985,35400.0],["2021-04-08",39.5194,39.7269,38.6725,39.7096,33100.0],["2021-04-09",39.8478,40.1071,39.4071,39.8651,51400.0],["2021-04-12",39.7528,40.1417,39.7528,39.9429,28000.0],["2021-04-13",39.7182,39.7873,39.0874,39.0874,37900.0],["2021-04-14",39.1133,40.1849,39.096,39.6664,40900.0],["2021-04-15",39.8392,39.8392,38.8195,39.6836,34800.0],["2021-04-16",40.0898,40.1762,39.2429,39.6318,57600.0],["2021-04-19",39.4676,39.8651,38.9404,39.2429,44900.0],["2021-04-20",39.0528,39.7009,37.6269,37.9812,85100.0],["2021-04-21",37.7824,38.6207,37.7824,38.2923,46800.0],["2021-04-22",38.4046,38.4046,37.6528,37.6614,34200.0],["2021-04-23",37.7565,38.8108,37.7565,38.2059,51400.0],["2021-04-26",38.759,39.0528,38.1713,38.3874,42300.0],["2021-04-27",38.2491,38.2491,37.575,37.7479,44900.0],["2021-04-28",37.8602,38.2923,37.3936,37.6355,32200.0],["2021-04-29",38.0244,38.2923,37.6182,37.7824,30700.0],["2021-04-30",37.454,37.8602,37.1602,37.4454,92800.0],["2021-05-03",37.6701,38.1972,37.5145,37.9034,44800.0],["2021-05-04",37.8083,38.0071,37.5059,37.9293,44300.0],["2021-05-05",37.9207,37.9207,37.1775,37.3763,29900.0],["2021-05-06",37.2985,37.4195,36.6331,37.4195,30500.0],["2021-05-07",37.1676,37.3413,36.1777,36.855,64300.0],["2021-05-10",36.9592,37.2632,36.2558,36.2732,51500.0],["2021-05-11",35.9345,36.2124,35.1616,35.3179,41600.0],["2021-05-12",35.3787,35.5698,34.2498,34.4408,55300.0],["2021-05-13",34.519,35.6132,34.519,35.2832,46800.0],["2021-05-14",35.4308,35.7174,35.2832,35.5437,40600.0],["2021-05-17",35.3787,35.8129,35.0314,35.7174,39100.0],["2021-05-18",35.6827,36.3687,34.9879,34.9879,39000.0],["2021-05-19",34.4669,34.6666,34.0674,34.4843,36700.0],["2021-05-20",34.6666,34.9011,33.9545,34.6058,49600.0],["2021-05-21",34.8751,35.6045,34.4322,35.3961,57800.0],["2021-05-24",35.5003,35.7434,34.7969,35.1443,38300.0],["2021-05-25",35.3527,35.4569,34.5537,34.5711,77200.0],["2021-05-26",34.7448,35.5785,34.5451,35.2658,56800.0],["2021-05-27",35.6653,36.2471,35.6653,36.2124,41500.0],["2021-05-28",36.1082,36.3513,33.8764,36.2992,39300.0],["2021-06-01",37.0287,37.0287,36.1863,36.6379,42200.0],["2021-06-02",36.6726,36.6726,35.6827,35.7956,26200.0],["2021-06-03",35.6219,36.0648,34.9445,35.9432,16900.0],["2021-06-04",35.7087,35.7174,35.3787,35.509,30400.0],["2021-06-07",35.5003,35.7434,35.37,35.6219,20900.0],["2021-06-08",35.4569,35.674,35.3006,35.3353,53200.0],["2021-06-09",35.0835,35.2137,34.7708,34.8924,35400.0],["2021-06-10",35.1443,35.179,34.0067,34.0848,30000.0],["2021-06-11",34.2324,34.6579,34.0414,34.3193,25000.0],["2021-06-14",34.3974,34.7101,33.9372,34.0501,26600.0],["2021-06-15",34.3453,34.7622,34.0761,34.6406,32800.0],["2021-06-16",34.4235,34.8664,34.0501,34.7795,35700.0],["2021-06-17",34.7969,34.7969,33.3814,33.5725,34400.0],["2021-06-18",33.008,33.1035,32.5651,32.6606,109500.0],["2021-06-21",32.9819,34.0674,32.6259,33.5985,32200.0],["2021-06-22",33.5898,33.6246,33.0254,33.503,31700.0],["2021-06-23",33.503,33.8677,33.0601,33.2598,50300.0],["2021-06-24",33.2772,33.7114,32.8517,33.668,48100.0],["2021-06-25",33.7809,33.9806,32.8517,33.2946,235600.0],["2021-06-28",33.2946,33.2946,32.2264,32.4522,79400.0],["2021-06-29",32.7214,32.9559,32.3219,32.4609,99600.0],["2021-06-30",32.1483,32.9385,32.1483,32.3046,56500.0],["2021-07-01",32.6172,32.8604,32.1048,32.6867,65600.0],["2021-07-02",32.7648,32.9993,32.2351,32.2438,35800.0],["2021-07-06",32.1569,32.1569,30.9064,31.1756,52600.0],["2021-07-07",30.9933,31.6098,30.9238,31.0367,59000.0],["2021-07-08",30.837,31.2625,30.4809,31.2104,101300.0],["2021-07-09",31.6272,32.1396,31.497,31.9833,40300.0],["2021-07-12",31.6359,32.0701,30.9238,32.018,64100.0],["2021-07-13",32.0614,32.0614,31.193,31.3233,30900.0],["2021-07-14",31.4188,31.7749,31.0975,31.2625,47300.0],["2021-07-15",31.028,32.0527,31.028,31.8877,56700.0],["2021-07-16",32.1309,32.2091,31.4883,31.4883,48500.0],["2021-07-19",30.9064,31.3928,30.6286,30.7936,58800.0],["2021-07-20",30.8717,32.1483,30.8717,31.4622,95100.0],["2021-07-21",31.827,32.2004,31.6533,31.7401,41600.0],["2021-07-22",31.5578,31.5578,30.698,30.8022,55100.0],["2021-07-23",31.7748,31.7748,30.837,31.1409,45700.0],["2021-07-26",31.2017,31.8791,31.167,31.5925,39600.0],["2021-07-27",31.6099,32.6954,31.4449,32.3741,41300.0],["2021-07-28",32.5825,33.338,32.1743,33.2164,44800.0],["2021-07-29",33.5203,33.6332,32.9732,33.4161,25700.0],["2021-07-30",33.3727,33.5464,32.6954,32.7388,40900.0],["2021-08-02",32.8082,33.6853,32.513,32.6693,25100.0],["2021-08-03",32.7562,33.0861,32.4696,32.8604,24600.0],["2021-08-04",32.4956,33.0514,32.4175,32.5564,23100.0],["2021-08-05",32.6085,32.9993,32.5477,32.9993,26100.0],["2021-08-06",33.3814,33.8503,33.008,33.5551,26700.0],["2021-08-09",33.6162,33.7384,33.1796,33.5027,35600.0],["2021-08-10",33.5289,34.0528,32.9177,33.9218,19600.0],["2021-08-11",33.9567,34.3671,33.5987,34.3409,19400.0],["2021-08-12",34.3409,34.3409,33.9131,34.1314,27700.0],["2021-08-13",34.2099,34.2099,33.6686,33.7472,17600.0],["2021-08-16",33.4852,34.0353,33.0399,33.5551,31200.0],["2021-08-17",33.3368,33.3368,32.9264,32.9351,17600.0],["2021-08-18",32.9439,33.6511,32.4374,32.5772,35800.0],["2021-08-19",32.647,32.647,31.608,32.2977,42000.0],["2021-08-20",32.2104,34.044,32.0445,33.232,48300.0],["2021-08-23",33.3106,33.8956,32.7169,33.7122,45100.0],["2021-08-24",33.6773,33.6773,32.4462,32.778,28500.0],["2021-08-25",32.7692,33.2844,32.5335,32.6994,35600.0],["2021-08-26",32.8828,33.1447,32.1406,32.1493,37100.0],["2021-08-27",32.4636,33.4154,32.4636,33.2582,30900.0],["2021-08-30",33.2844,33.2844,32.0795,32.1144,26500.0],["2021-08-31",32.4462,32.8478,32.062,32.6208,30400.0],["2021-09-01",32.8216,33.5551,32.2454,33.3281,51100.0],["2021-09-02",33.3979,33.459,32.9439,33.4154,30700.0],["2021-09-03",33.3979,33.3979,32.4375,32.7431,23400.0],["2021-09-07",32.6994,33.0836,32.4811,32.516,30600.0],["2021-09-08",32.3676,32.3676,31.6254,31.8524,45700.0],["2021-09-09",31.8699,32.2715,31.6865,31.704,39100.0],["2021-09-10",31.9747,31.9747,31.1277,31.1277,29100.0],["2021-09-13",31.5119,31.6603,30.8658,31.25,32000.0],["2021-09-14",31.3111,32.4724,30.6213,30.6912,32500.0],["2021-09-15",30.892,31.2412,30.7348,30.988,35900.0],["2021-09-16",31.0491,31.0491,30.4554,30.6388,30200.0],["2021-09-17",30.9007,32.0358,30.4641,31.7477,186900.0],["2021-09-20",31.0841,31.0841,29.949,30.5951,44100.0],["2021-09-21",30.9269,31.7215,30.3506,31.3722,51600.0],["2021-09-22",31.7477,31.9659,31.1539,31.6953,38100.0],["2021-09-23",32.0358,32.9788,32.0358,32.6208,29900.0],["2021-09-24",32.4113,33.1971,32.0445,33.005,27400.0],["2021-09-27",33.2145,34.6727,32.6907,34.1575,47500.0],["2021-09-28",34.402,34.4544,33.6162,33.7646,32000.0],["2021-09-29",33.7384,34.3671,33.59,34.2623,19500.0],["2021-09-30",34.4457,34.6552,33.59,33.7297,37600.0],["2021-10-01",33.7821,34.9084,33.7821,34.5505,39800.0],["2021-10-04",34.533,34.7862,33.7821,33.9218,43700.0],["2021-10-05",33.9655,34.5068,33.6337,34.4195,44600.0],["2021-10-06",34.1925,34.1925,33.3281,33.9393,22300.0],["2021-10-07",34.2449,34.7513,34.2012,34.4544,28000.0],["2021-10-08",34.2711,34.6989,34.0178,34.3409,30300.0],["2021-10-11",34.437,34.6203,33.7821,33.9742,24200.0],["2021-10-12",33.9218,34.0091,33.5551,34.0091,10700.0],["2021-10-13",34.0091,34.0091,33.459,33.7297,29000.0],["2021-10-14",33.7996,34.0877,33.6075,33.9742,38600.0],["2021-10-15",34.6029,34.6029,33.8432,33.948,55500.0],["2021-10-18",33.8694,34.0353,33.7559,33.8083,21700.0],["2021-10-19",34.1575,34.1837,33.6424,34.044,18500.0],["2021-10-20",34.0091,34.7775,34.0091,34.7338,20400.0],["2021-10-21",34.6291,34.9085,34.0877,34.4457,32900.0],["2021-10-22",34.6378,34.9259,34.4806,34.8037,21100.0],["2021-10-25",34.7513,34.8997,34.3846,34.8997,46100.0],["2021-10-26",34.9259,35.2926,34.6814,34.987,51800.0],["2021-10-27",34.9434,35.249,33.6598,33.6598,35900.0],["2021-10-28",34.0179,34.6902,33.948,34.1226,20300.0],["2021-10-29",34.2361,34.533,33.948,34.4195,35700.0],["2021-11-01",34.6902,35.3887,34.6116,35.1268,41100.0],["2021-11-02",35.1617,35.2141,34.5767,34.7862,31600.0],["2021-11-03",34.6902,35.9126,34.2449,35.8253,35800.0],["2021-11-04",35.8776,35.8776,34.7426,35.2926,32700.0],["2021-11-05",35.6943,36.7945,35.6244,36.6024,53200.0],["2021-11-08",36.6373,37.0215,36.3753,36.9604,36600.0],["2021-11-09",36.741,37.1183,36.2671,36.8551,44100.0],["2021-11-10",36.8024,37.5922,36.7234,37.443,44100.0],["2021-11-11",37.4956,37.873,37.3816,37.4781,28900.0],["2021-11-12",37.636,37.636,36.5567,36.6269,26800.0],["2021-11-15",36.7322,36.934,36.3988,36.7673,26600.0],["2021-11-16",36.7322,37.1359,36.469,36.7322,45700.0],["2021-11-17",36.6094,36.6796,36.0916,36.5128,23000.0],["2021-11-18",36.4338,37.1183,36.1355,36.5655,47600.0],["2021-11-19",36.1618,36.7059,36.0302,36.5567,22400.0],["2021-11-22",36.9077,38.0309,36.82,37.6799,46900.0],["2021-11-23",37.9168,38.4258,37.8642,38.417,48900.0],["2021-11-24",38.1011,38.2064,37.522,37.8203,24300.0],["2021-11-26",36.7673,36.7673,34.8982,35.2843,37100.0],["2021-11-29",35.802,35.802,34.9596,35.0386,35900.0],["2021-11-30",34.477,34.7754,33.9856,34.3366,44400.0],["2021-12-01",35.1878,35.6002,34.0558,34.4244,41700.0],["2021-12-02",34.8105,35.8898,34.7052,35.4949,33900.0],["2021-12-03",35.3984,35.4072,34.5736,34.8982,25700.0],["2021-12-06",35.1966,36.2935,34.5736,35.7319,36700.0],["2021-12-07",35.96,35.9775,34.9158,35.0298,32600.0],["2021-12-08",35.2492,35.2492,34.7227,34.986,22800.0],["2021-12-09",35.1439,35.1439,34.4332,34.5297,26800.0],["2021-12-10",35.0474,35.0474,34.0646,34.6876,35400.0],["2021-12-13",34.7227,34.8105,33.7838,34.1085,49600.0],["2021-12-14",34.2928,35.1176,33.9418,34.3542,93800.0],["2021-12-15",34.6964,35.4686,33.7926,34.7578,60600.0],["2021-12-16",35.2756,35.4686,34.4858,34.6087,48700.0],["2021-12-17",34.7491,34.7491,33.2398,33.7312,146400.0],["2021-12-20",33.3889,33.7311,32.6518,33.5995,58700.0],["2021-12-21",33.933,34.4858,33.1081,34.0558,37000.0],["2021-12-22",33.9681,34.6174,33.8628,34.2138,31500.0],["2021-12-23",34.5472,34.556,33.9505,34.3542,30900.0],["2021-12-27",34.5297,35.0649,33.6785,34.7666,16500.0],["2021-12-28",34.6174,34.9772,34.2752,34.5033,26700.0],["2021-12-29",34.5209,34.7666,33.9066,34.5648,25700.0],["2021-12-30",34.6262,34.8368,33.775,34.0734,30500.0],["2021-12-31",34.0558,34.5385,33.9242,34.205,19200.0],["2022-01-03",34.477,34.986,33.9856,34.4507,45700.0],["2022-01-04",34.9684,35.6792,34.8895,35.2229,30800.0],["2022-01-05",35.5651,35.8372,35.3019,35.4686,34200.0],["2022-01-06",35.9161,36.3724,35.6353,36.1092,36200.0],["2022-01-07",36.3549,36.4163,35.9775,36.1443,21100.0],["2022-01-10",36.1267,36.2145,35.4598,35.9688,31000.0],["2022-01-11",35.9688,36.2232,35.4949,36.1092,33900.0],["2022-01-12",35.9951,36.2847,35.8635,36.0127,42800.0],["2022-01-13",36.2671,36.5655,36.2671,36.311,30200.0],["2022-01-14",35.9863,36.5391,35.7669,36.504,38900.0],["2022-01-18",36.5041,36.6357,35.9161,36.3373,58100.0],["2022-01-19",36.4251,36.4338,35.3896,35.5212,53100.0],["2022-01-20",35.6704,35.7933,34.1348,34.1962,31500.0],["2022-01-21",33.7663,35.2054,33.5118,34.205,68600.0],["2022-01-24",34.1348,35.5914,33.9154,35.3457,63100.0],["2022-01-25",34.9772,35.5476,34.4244,35.2931,33500.0],["2022-01-26",35.5564,36.1355,34.284,34.7403,39500.0],["2022-01-27",35.0913,35.1088,33.9944,34.1611,32400.0],["2022-01-28",33.9242,34.4682,33.5644,34.3805,39000.0],["2022-01-31",33.9944,34.7578,33.9242,34.7491,45700.0],["2022-02-01",35.1,35.1,34.2313,34.986,50300.0],["2022-02-02",35.0825,35.0825,34.4682,34.7754,39500.0],["2022-02-03",34.9158,35.3107,34.5736,34.6525,39800.0],["2022-02-04",34.8193,35.0474,34.363,34.9246,34100.0],["2022-02-07",34.9684,35.416,34.4332,35.1703,34200.0],["2022-02-08",35.416,36.4426,34.9158,36.3461,54700.0],["2022-02-09",36.7079,36.7079,34.9078,35.0049,49300.0],["2022-02-10",35.0313,35.5343,34.5725,34.8284,42500.0],["2022-02-11",34.6872,35.349,34.6872,34.8813,34600.0],["2022-02-14",35.1637,35.3225,34.2901,34.5284,33600.0],["2022-02-15",34.996,35.3313,34.7843,35.2607,47600.0],["2022-02-16",35.0402,35.5431,34.899,35.0754,24900.0],["2022-02-17",34.7931,36.2579,34.5813,34.8548,44300.0],["2022-02-18",34.696,35.6049,34.696,35.146,43000.0],["2022-02-22",34.8637,35.349,32.4724,32.5165,193000.0],["2022-02-23",33.0371,34.1666,32.6047,33.4077,85800.0],["2022-02-24",32.6488,34.2813,32.3576,34.2107,122000.0],["2022-02-25",34.2813,35.4284,34.2813,35.2343,74700.0],["2022-02-28",34.8107,35.4108,34.8107,35.1019,63700.0],["2022-03-01",34.8548,34.8725,33.3283,33.7077,64000.0],["2022-03-02",34.1313,35.2343,33.6283,34.9607,37400.0],["2022-03-03",35.0313,35.2078,34.5195,35.1813,46000.0],["2022-03-04",34.846,35.4902,34.5107,35.4725,67000.0],["2022-03-07",35.1549,35.6049,34.8548,34.9166,129600.0],["2022-03-08",35.0313,35.5078,34.6519,34.7842,71200.0],["2022-03-09",35.4196,35.6667,34.8284,35.1196,71100.0],["2022-03-10",34.9607,35.3843,34.8548,35.2431,40300.0],["2022-03-11",34.9784,35.8608,34.9784,35.1637,52200.0],["2022-03-14",35.4284,35.6049,34.899,35.1284,59200.0],["2022-03-15",35.1637,35.3931,34.8725,35.2343,46700.0],["2022-03-16",35.1372,35.6578,35.0843,35.6049,66600.0],["2022-03-17",35.2431,35.5166,35.1372,35.4902,62600.0],["2022-03-18",35.6755,36.1167,35.0401,36.0902,180100.0],["2022-03-21",35.9755,36.4343,35.6137,35.9049,75100.0],["2022-03-22",36.0196,36.5402,35.8167,36.0196,55900.0],["2022-03-23",35.8255,35.9226,34.8813,35.049,37900.0],["2022-03-24",35.1196,35.2784,34.6607,35.0049,26600.0],["2022-03-25",35.146,35.5255,35.0225,35.2607,41800.0],["2022-03-28",35.1019,35.1107,34.3872,34.5725,42300.0],["2022-03-29",34.8548,35.2784,34.6607,34.7313,54000.0],["2022-03-30",34.9078,34.9607,33.5842,33.7165,47400.0],["2022-03-31",33.7342,34.0342,33.4607,33.5224,51700.0],["2022-04-01",33.743,33.8313,33.1165,33.6283,54900.0],["2022-04-04",33.5489,33.5754,32.9224,33.3901,32700.0],["2022-04-05",33.6901,33.7871,33.0636,33.1783,59800.0],["2022-04-06",33.1165,33.4695,32.7018,32.7106,43200.0],["2022-04-07",33.1606,33.1606,32.2694,32.3312,36700.0],["2022-04-08",32.3312,32.8341,32.1459,32.2253,44500.0],["2022-04-11",32.2871,32.8518,32.2871,32.3223,27800.0],["2022-04-12",32.3488,33.0018,32.1106,32.34,34600.0],["2022-04-13",32.2165,32.7812,32.1635,32.6753,36700.0],["2022-04-14",32.6224,32.9136,32.2165,32.3576,30600.0],["2022-04-18",32.04,32.7283,32.04,32.4282,36100.0],["2022-04-19",32.4194,33.1959,32.4194,33.0989,25900.0],["2022-04-20",33.2753,33.9989,33.2753,33.8577,44100.0],["2022-04-21",33.9901,34.1666,33.3812,33.5312,33000.0],["2022-04-22",33.1783,33.1783,32.6841,32.6841,52800.0],["2022-04-25",32.4018,32.7459,31.9782,32.6488,41500.0],["2022-04-26",32.0312,32.8694,31.5105,31.5105,69100.0],["2022-04-27",31.7223,32.0047,31.3341,31.5282,62700.0],["2022-04-28",31.7841,33.0459,31.2458,31.7576,53700.0],["2022-04-29",31.7576,31.7576,30.884,30.9723,52500.0],["2022-05-02",31.2988,32.1988,31.0958,31.4311,96700.0],["2022-05-03",31.387,31.5547,30.9635,31.237,51000.0],["2022-05-04",31.3252,31.6429,31.0782,31.6341,63400.0],["2022-05-05",31.3341,31.5547,30.6017,31.0693,48400.0],["2022-05-06",31.0429,31.0429,30.3899,30.7693,39700.0],["2022-05-09",30.4851,31.3911,30.4851,31.1779,61400.0],["2022-05-10",31.2934,31.4622,30.5117,30.8315,39500.0],["2022-05-11",30.7516,31.1246,30.4762,30.7249,46200.0],["2022-05-12",30.5561,31.4355,30.3696,31.3822,118100.0],["2022-05-13",31.4355,31.7819,30.9026,30.9381,104500.0],["2022-05-16",30.9114,31.4,30.6272,30.8759,65700.0],["2022-05-17",31.249,31.6576,31.2135,31.5865,56600.0],["2022-05-18",31.4266,31.8619,31.2756,31.4977,60600.0],["2022-05-19",31.3289,31.8086,31.1335,31.1957,122500.0],["2022-05-20",31.5332,31.9507,31.1335,31.6309,76600.0],["2022-05-23",32.0484,32.839,31.9685,32.4926,103800.0],["2022-05-24",32.2882,32.7501,31.9596,32.6435,67700.0],["2022-05-25",32.7413,33.2032,32.3238,32.8567,51900.0],["2022-05-26",33.1321,33.4874,32.7413,33.3186,67600.0],["2022-05-27",33.2387,33.6828,33.2387,33.6651,61100.0],["2022-05-31",33.3719,33.9138,33.0433,33.7805,114500.0],["2022-06-01",33.7894,33.7894,33.061,33.4519,65200.0],["2022-06-02",33.4785,33.6562,33.061,33.6473,60600.0],["2022-06-03",33.6473,33.6473,33.141,33.3542,35100.0],["2022-06-06",33.5851,33.7539,33.3009,33.4608,77200.0],["2022-06-07",33.3364,33.3897,33.061,33.212,61800.0],["2022-06-08",33.1499,33.1499,32.386,32.5814,58200.0],["2022-06-09",32.4393,32.4659,31.9063,32.0129,48800.0],["2022-06-10",31.6754,31.8086,31.1513,31.5688,42900.0],["2022-06-13",31.1246,31.6398,30.9825,31.2401,66500.0],["2022-06-14",31.3023,31.5421,30.8226,31.2401,82600.0],["2022-06-15",31.5155,32.1905,31.3289,31.8797,74300.0],["2022-06-16",31.5776,31.9063,31.1513,31.4622,81000.0],["2022-06-17",31.4178,32.4393,31.4178,32.0662,357300.0],["2022-06-21",32.4481,32.8656,32.3682,32.4926,93600.0],["2022-06-22",32.2971,32.5547,31.4444,32.3149,74500.0],["2022-06-23",32.4837,32.4837,31.6576,31.9241,62000.0],["2022-06-24",32.1195,32.4659,31.2223,31.2312,478600.0],["2022-06-27",31.5599,32.0751,31.3556,31.6221,159100.0],["2022-06-28",31.6398,32.1372,31.1335,31.2135,59900.0],["2022-06-29",31.1335,31.7642,30.5561,30.6006,72300.0],["2022-06-30",30.2719,30.7516,29.9699,30.3607,124900.0],["2022-07-01",30.3962,31.0713,30.2452,31.0269,79400.0],["2022-07-05",30.6805,31.3645,30.2364,31.2579,78100.0],["2022-07-06",31.1513,31.471,29.7656,31.3023,52600.0],["2022-07-07",31.1246,31.4533,30.8404,30.8493,38800.0],["2022-07-08",30.8137,30.8582,30.5295,30.8404,41100.0],["2022-07-11",30.5917,30.947,30.4051,30.9292,49200.0],["2022-07-12",30.9026,31.2135,30.716,30.7427,36200.0],["2022-07-13",30.6183,30.6183,29.9788,30.0321,30700.0],["2022-07-14",29.659,29.659,29.0994,29.5346,63900.0],["2022-07-15",29.9788,30.6627,29.7212,30.3874,70300.0],["2022-07-18",30.645,30.8404,30.2453,30.3252,36800.0],["2022-07-19",30.4318,31.0891,30.343,30.9026,41000.0],["2022-07-20",31.0003,31.3112,30.6894,31.2756,57900.0],["2022-07-21",31.1246,31.4355,31.0358,31.3023,50400.0],["2022-07-22",31.3378,31.5332,31.018,31.3378,49500.0],["2022-07-25",31.622,31.9862,31.5155,31.9329,31500.0],["2022-07-26",32.2172,33.5585,30.947,33.5229,82800.0],["2022-07-27",33.1676,33.594,32.7324,32.8479,54700.0],["2022-07-28",33.0433,33.9671,32.6169,33.7716,93500.0],["2022-07-29",33.594,33.9315,33.3542,33.6118,54100.0],["2022-08-01",33.292,33.7095,32.9989,33.4608,85700.0],["2022-08-02",33.3897,33.4252,32.9989,33.0699,40100.0],["2022-08-03",33.1055,33.3542,32.8034,33.2032,37700.0],["2022-08-04",33.3364,33.3364,32.9989,33.061,27300.0],["2022-08-05",32.9367,33.3275,32.9367,33.2032,31300.0],["2022-08-08",33.3453,33.5229,33.0522,33.2565,38600.0],["2022-08-09",33.2743,33.5514,33.2654,33.5425,38900.0],["2022-08-10",33.7212,34.0519,33.5603,33.7391,37900.0],["2022-08-11",33.9446,34.1145,33.8821,34.043,31100.0],["2022-08-12",34.2396,34.7311,34.1681,34.6507,41600.0],["2022-08-15",34.5971,34.9099,34.0876,34.8741,42800.0],["2022-08-16",34.9546,35.3031,34.606,35.1244,53800.0],["2022-08-17",35.035,35.035,34.5703,34.9814,50600.0],["2022-08-18",35.1065,35.2763,34.7311,35.0976,29900.0],["2022-08-19",34.9188,34.9456,34.4005,34.6865,38200.0],["2022-08-22",34.4988,34.5971,33.9178,34.1145,40200.0],["2022-08-23",34.186,34.3736,33.7033,33.7123,39400.0],["2022-08-24",33.8731,33.8731,33.3369,33.6497,34900.0],["2022-08-25",33.9178,34.1413,33.6765,34.1234,42100.0],["2022-08-26",34.0966,34.1681,33.7838,33.8731,61900.0],["2022-08-29",33.6318,33.8553,33.2207,33.2654,49400.0],["2022-08-30",33.4173,33.5871,33.3369,33.5246,46200.0],["2022-08-31",33.5246,33.7033,33.2386,33.5693,109000.0],["2022-09-01",33.5335,33.6676,33.0956,33.5335,65100.0],["2022-09-02",33.6318,33.8732,33.0688,33.3369,49600.0],["2022-09-06",33.3816,33.4084,32.7917,33.1313,56500.0],["2022-09-07",32.9973,33.4799,32.9973,33.3816,45600.0],["2022-09-08",33.1581,33.5693,33.0151,33.3101,39200.0],["2022-09-09",33.4888,33.7391,32.8811,33.462,35200.0],["2022-09-12",33.471,33.8374,33.462,33.7927,29100.0],["2022-09-13",33.5693,33.5693,32.7202,32.9168,44700.0],["2022-09-14",32.8543,33.176,32.8543,33.176,41800.0],["2022-09-15",33.0956,33.6944,33.0956,33.4173,38800.0],["2022-09-16",33.2207,33.5514,32.2555,33.5514,119800.0],["2022-09-19",33.2833,34.177,32.8721,34.1591,46200.0],["2022-09-20",33.8553,34.2843,33.7927,34.2306,36300.0],["2022-09-21",34.2128,34.4988,33.9178,34.034,47000.0],["2022-09-22",34.034,34.034,33.2386,33.4799,40300.0],["2022-09-23",33.2743,33.4441,32.7649,33.1581,41500.0],["2022-09-26",32.9079,33.3369,32.8453,32.9615,47200.0],["2022-09-27",33.1492,33.1849,32.2912,32.4074,43200.0],["2022-09-28",32.5593,33.0598,32.3717,32.7023,52000.0],["2022-09-29",32.5236,32.6755,32.1393,32.3627,40800.0],["2022-09-30",32.2644,32.6666,31.7281,31.9158,67400.0],["2022-10-03",31.9784,32.5415,31.7728,32.3448,58800.0],["2022-10-04",32.5683,33.3369,32.5683,33.319,41600.0],["2022-10-05",33.1135,33.4799,32.8275,33.1045,31800.0],["2022-10-06",32.7828,33.1939,32.7113,33.042,35300.0],["2022-10-07",32.8632,32.8632,31.898,32.0141,40800.0],["2022-10-10",31.9963,32.4789,31.9963,32.4521,32700.0],["2022-10-11",32.2823,32.6398,32.1393,32.5504,37200.0],["2022-10-12",32.3895,33.0241,32.2108,32.6844,54800.0],["2022-10-13",32.3359,33.9625,32.3359,33.8642,57000.0],["2022-10-14",33.9268,33.9625,33.319,33.4084,44400.0],["2022-10-17",33.605,33.9268,33.5693,33.8821,65300.0],["2022-10-18",33.9625,34.0876,33.2922,33.4263,81000.0],["2022-10-19",33.3637,34.2128,33.3101,34.1681,61800.0],["2022-10-20",34.2753,34.2753,32.8543,33.0509,47100.0],["2022-10-21",33.2922,34.8295,33.0509,33.5961,70400.0],["2022-10-24",33.7391,34.0072,33.7033,33.9536,39000.0],["2022-10-25",34.0698,34.463,33.5514,33.9357,42300.0],["2022-10-26",34.2038,34.5077,33.5156,34.0966,37600.0],["2022-10-27",34.1591,34.7222,33.9446,33.9983,45700.0],["2022-10-28",34.2217,35.1512,34.1413,34.9456,64400.0],["2022-10-31",34.6954,35.3031,34.6954,35.1155,54500.0],["2022-11-01",34.9099,35.8841,34.615,35.2316,133500.0],["2022-11-02",35.1601,35.6428,34.749,34.8652,70300.0],["2022-11-03",34.6596,35.1512,34.4541,34.8652,41600.0],["2022-11-04",35.035,35.6874,35.035,35.6874,41100.0],["2022-11-07",35.5534,35.9377,35.3121,35.6338,63800.0],["2022-11-08",35.7143,35.902,34.9188,35.1065,40900.0],["2022-11-09",35.0436,35.4392,34.8818,35.1515,56600.0],["2022-11-10",35.8977,36.4371,33.7041,36.0415,77100.0],["2022-11-11",36.1584,36.2573,35.2054,35.2324,50500.0],["2022-11-14",35.3762,35.6819,35.0346,35.4032,57600.0],["2022-11-15",35.5201,35.8257,34.9896,35.4931,59700.0],["2022-11-16",35.628,35.628,35.0076,35.0885,34800.0],["2022-11-17",34.8188,35.1425,34.7469,35.1425,50700.0],["2022-11-18",35.6549,35.8437,35.0706,35.3762,60400.0],["2022-11-21",35.583,35.8527,35.2234,35.7179,54500.0],["2022-11-22",35.9516,35.9606,35.0706,35.8257,62300.0],["2022-11-23",35.9246,35.9516,35.4212,35.5201,28000.0],["2022-11-25",35.6549,35.7358,35.0616,35.7358,18200.0],["2022-11-28",35.628,35.628,34.9357,35.1065,29800.0],["2022-11-29",34.9897,35.3223,34.9897,35.1335,44500.0],["2022-11-30",35.1155,35.8617,34.6031,35.8347,113000.0],["2022-12-01",35.7538,35.9066,35.1155,35.2953,49900.0],["2022-12-02",35.1425,35.3582,34.9087,35.2234,47300.0],["2022-12-05",35.0616,35.0616,33.9738,34.3513,53100.0],["2022-12-06",34.4323,34.4682,33.9378,34.0547,33200.0],["2022-12-07",34.1086,34.2345,33.758,33.758,32400.0],["2022-12-08",33.749,33.9827,33.5872,33.8299,38700.0],["2022-12-09",33.6771,33.8659,33.5512,33.722,37100.0],["2022-12-12",33.731,34.0906,33.3624,33.8479,51100.0],["2022-12-13",34.0457,34.6121,33.5332,34.1086,171800.0],["2022-12-14",33.8929,34.1626,33.2905,33.3534,50800.0],["2022-12-15",33.0837,33.2096,32.4814,32.6342,59000.0],["2022-12-16",32.7151,32.9489,32.3196,32.814,215800.0],["2022-12-19",32.7151,32.9039,32.4544,32.5893,62300.0],["2022-12-20",32.6432,32.9039,32.6162,32.7511,43100.0],["2022-12-21",32.9039,33.5782,32.9039,33.4164,52300.0],["2022-12-22",33.3624,33.4883,32.877,33.1557,47600.0],["2022-12-23",33.2995,33.74,33.0837,33.5063,33100.0],["2022-12-27",33.6052,33.731,33.3444,33.3444,43900.0],["2022-12-28",33.3355,33.5782,33.1557,33.1826,54100.0],["2022-12-29",33.2815,33.6681,33.2456,33.6052,61300.0],["2022-12-30",33.5422,33.713,33.4074,33.5332,46000.0],["2023-01-03",33.5243,33.8029,32.9309,33.1377,57400.0],["2023-01-04",33.3534,33.7041,33.0388,33.1826,40100.0],["2023-01-05",33.0478,33.0837,32.7241,32.895,44500.0],["2023-01-06",33.0568,33.8119,33.0568,33.74,48500.0],["2023-01-09",33.74,33.749,33.2635,33.3085,35800.0],["2023-01-10",33.2546,33.8479,33.2096,33.8119,31400.0],["2023-01-11",33.776,33.8569,33.5153,33.6861,30700.0],["2023-01-12",33.758,34.2704,33.731,34.1446,32400.0],["2023-01-13",33.9108,34.3963,33.713,34.1536,34900.0],["2023-01-17",34.0277,34.0906,33.785,33.8749,32700.0],["2023-01-18",33.6052,33.7131,33.2725,33.3804,48500.0],["2023-01-19",33.1557,33.6321,33.0747,33.4523,47000.0],["2023-01-20",33.749,33.9468,33.4074,33.8928,106700.0],["2023-01-23",33.8119,33.9198,33.4074,33.5422,30900.0],["2023-01-24",33.4164,33.8389,33.1826,33.749,44800.0],["2023-01-25",33.6141,33.722,33.3714,33.4613,39400.0],["2023-01-26",33.6411,33.776,32.9669,33.1736,33800.0],["2023-01-27",33.1197,33.5782,33.1197,33.3984,37900.0],["2023-01-30",33.3534,33.794,33.2545,33.5962,47400.0],["2023-01-31",34.1536,34.7379,33.6861,34.63,70400.0],["2023-02-01",34.666,35.8437,34.3244,35.7448,92900.0],["2023-02-02",35.7448,35.9156,35.1245,35.9156,67900.0],["2023-02-03",35.7268,36.5899,35.7268,36.5629,66200.0],["2023-02-06",36.3921,36.4191,35.9875,36.0055,36900.0],["2023-02-07",35.9606,36.3831,35.6729,36.1314,51500.0],["2023-02-08",36.1044,36.1853,35.6279,35.7268,41800.0],["2023-02-09",35.8535,35.8625,35.0302,35.1297,46100.0],["2023-02-10",34.9759,35.4011,34.9759,35.2473,39800.0],["2023-02-13",35.3559,35.7359,35.2112,35.6997,36000.0],["2023-02-14",35.6364,35.6364,35.1569,35.3559,31400.0],["2023-02-15",35.2835,35.8444,35.1569,35.7359,39100.0],["2023-02-16",35.4735,36.0887,35.4735,35.6002,42500.0],["2023-02-17",35.7268,36.4958,35.4826,36.2697,72500.0],["2023-02-21",36.2878,36.713,35.8083,36.0525,99600.0],["2023-02-22",36.0616,36.1882,35.5369,35.8264,93300.0],["2023-02-23",35.8354,36.0978,35.7087,36.0797,60900.0],["2023-02-24",35.7359,36.0254,35.2745,35.564,80000.0],["2023-02-27",35.7811,35.8264,35.4464,35.5821,36600.0],["2023-02-28",35.5821,35.944,34.8583,35.5549,57300.0],["2023-03-01",35.4826,35.6635,35.0574,35.3016,47600.0],["2023-03-02",35.1931,35.2564,34.7769,34.9488,39800.0],["2023-03-03",35.1116,36.0525,34.8764,35.3469,50800.0],["2023-03-06",35.175,35.4192,34.7769,35.0212,57900.0],["2023-03-07",35.0302,35.0302,33.8541,33.9536,73500.0],["2023-03-08",33.9627,34.035,33.4108,33.7817,48200.0],["2023-03-09",33.6008,33.6008,32.1713,32.2437,81600.0],["2023-03-10",31.8366,32.3704,30.9319,31.6738,91600.0],["2023-03-13",31.149,31.149,28.9687,29.982,123700.0],["2023-03-14",31.909,32.5785,30.3891,30.7329,120800.0],["2023-03-15",29.9277,30.6605,29.2582,30.5791,104000.0],["2023-03-16",30.1086,32.2709,29.9548,31.6014,92300.0],["2023-03-17",31.3842,31.3842,30.0543,30.3348,215600.0],["2023-03-20",30.7781,31.4657,30.4162,30.4614,147800.0],["2023-03-21",31.1309,31.6647,31.0676,31.33,127800.0],["2023-03-22",31.2124,31.6195,29.9186,29.982,92900.0],["2023-03-23",30.1267,30.4343,29.3215,29.602,93400.0],["2023-03-24",29.4482,30.2262,29.4482,30.1448,100000.0],["2023-03-27",30.6243,30.7781,30.3981,30.4976,73100.0],["2023-03-28",30.4705,30.6514,30.0996,30.4343,52600.0],["2023-03-29",30.5881,30.7057,30.0181,30.2624,59900.0],["2023-03-30",30.3076,30.3348,29.4844,29.7377,34300.0],["2023-03-31",30.2081,30.6514,29.8553,30.19,115800.0],["2023-04-03",30.2624,30.57,29.9639,30.4072,86200.0],["2023-04-04",30.3167,30.3167,29.0953,29.4753,53400.0],["2023-04-05",29.1587,29.3577,29.023,29.1225,44000.0],["2023-04-06",29.1315,29.6201,29.023,29.3306,47500.0],["2023-04-10",29.1315,29.611,29.1315,29.4391,78100.0],["2023-04-11",29.412,29.7377,29.1134,29.3125,76900.0],["2023-04-12",29.421,29.421,28.7877,28.8963,55700.0],["2023-04-13",29.0411,29.0411,28.6159,28.9777,63400.0],["2023-04-14",29.213,29.213,27.9826,28.1183,87800.0],["2023-04-17",28.1002,28.5706,27.7111,28.5525,85000.0],["2023-04-18",28.4259,28.4259,27.5664,27.6931,67600.0],["2023-04-19",27.7654,28.8058,27.7292,28.6068,55200.0],["2023-04-20",28.6611,28.7787,28.3625,28.6159,53100.0],["2023-04-21",28.5344,28.6068,28.263,28.5887,86900.0],["2023-04-24",28.7154,28.842,28.2902,28.2902,37000.0],["2023-04-25",28.0006,28.0459,26.2003,26.2817,115100.0],["2023-04-26",26.1731,26.4807,25.5399,26.2365,73400.0],["2023-04-27",26.2365,26.8064,26.155,26.3088,59100.0],["2023-04-28",26.2003,26.5079,25.766,26.2998,68900.0],["2023-05-01",26.2636,26.4627,25.8746,25.9289,59100.0],["2023-05-02",25.8022,26.3993,24.6713,25.0513,114900.0],["2023-05-03",25.0784,25.9379,24.7256,24.7528,105000.0],["2023-05-04",24.3909,24.9518,23.5495,24.6532,154000.0],["2023-05-05",25.1689,25.9832,24.617,25.0242,92500.0],["2023-05-08",25.2322,25.2322,24.6894,24.7528,57700.0],["2023-05-09",24.7528,24.8988,24.1958,24.6158,61700.0],["2023-05-10",24.8623,24.8623,24.3054,24.4971,46500.0],["2023-05-11",24.1958,24.4606,23.9675,24.1319,53100.0],["2023-05-12",24.3054,24.3054,23.8123,24.2323,40100.0],["2023-05-15",24.2871,24.9262,24.2871,24.4606,58100.0],["2023-05-16",24.5428,24.5701,24.0862,24.1045,47700.0],["2023-05-17",24.3875,25.5015,24.1775,25.4284,80700.0],["2023-05-18",25.4284,25.4923,25.0997,25.2093,86100.0],["2023-05-19",25.2002,25.328,24.4332,24.6158,56800.0],["2023-05-22",24.9993,25.5928,24.4788,25.4741,65500.0],["2023-05-23",25.5745,26.8619,25.4558,26.1771,115600.0],["2023-05-24",26.0767,26.1041,25.4558,25.8575,71900.0],["2023-05-25",25.6658,26.2593,25.0358,25.2184,46900.0],["2023-05-26",25.2823,25.6293,25.2184,25.6019,50400.0],["2023-05-30",25.5745,25.8119,25.1728,25.7662,51000.0],["2023-05-31",25.8028,25.9215,24.9993,25.2001,114900.0],["2023-06-01",25.2458,25.8393,24.9445,25.7023,61400.0],["2023-06-02",26.031,27.2271,25.9489,27.1176,110700.0],["2023-06-05",27.081,27.081,26.0493,26.1497,69400.0],["2023-06-06",26.1771,27.7567,26.031,27.3276,104200.0],["2023-06-07",27.5558,28.1949,27.5558,27.9667,126200.0],["2023-06-08",27.9119,28.0671,27.4371,27.8754,85500.0],["2023-06-09",27.6289,27.8845,27.2362,27.4645,54100.0],["2023-06-12",27.6745,27.7567,26.8163,26.871,75200.0],["2023-06-13",27.0262,27.7841,27.008,27.6015,74400.0],["2023-06-14",27.6928,27.7384,26.8893,26.9897,65800.0],["2023-06-15",26.8345,27.2636,26.7523,27.218,72900.0],["2023-06-16",27.501,27.501,26.4784,26.7523,115800.0],["2023-06-20",26.7249,26.7249,26.1954,26.3323,100300.0],["2023-06-21",26.2958,26.4328,25.9032,25.9032,41700.0],["2023-06-22",25.8302,25.8302,25.0541,25.2367,88100.0],["2023-06-23",24.8806,25.5836,24.6158,25.3462,393700.0],["2023-06-26",25.3371,25.7115,25.1271,25.1545,44700.0],["2023-06-27",25.2732,25.6293,24.7984,25.3097,77000.0],["2023-06-28",25.3188,25.3188,24.7071,24.9171,121800.0],["2023-06-29",25.1545,25.6932,24.9628,25.2275,136900.0],["2023-06-30",25.3828,25.3828,24.7893,24.8167,102300.0],["2023-07-03",24.8258,25.3097,24.8258,25.0815,37100.0],["2023-07-05",24.981,25.538,24.7162,25.0632,67600.0],["2023-07-06",24.7162,24.9719,24.068,24.3601,183300.0],["2023-07-07",24.4149,24.9628,24.4149,24.6888,114800.0],["2023-07-10",24.698,25.6932,24.3784,24.5245,63100.0],["2023-07-11",24.6614,24.8897,24.351,24.7254,73900.0],["2023-07-12",25.1819,25.4558,24.771,24.7893,76300.0],["2023-07-13",24.8988,25.401,24.8623,24.9536,70100.0],["2023-07-14",25.0906,25.0906,24.5428,24.6067,60700.0],["2023-07-17",24.5975,25.4558,24.5975,24.8897,69600.0],["2023-07-18",24.9445,25.6932,24.9445,25.5471,175200.0],["2023-07-19",25.748,26.4602,25.6475,26.3597,87700.0],["2023-07-20",26.6062,26.6062,25.9489,26.3049,77300.0],["2023-07-21",26.3962,26.7615,25.8758,26.0036,119600.0],["2023-07-24",25.8758,26.451,25.7023,26.2502,48200.0],["2023-07-25",26.2228,26.451,26.0949,26.2045,55100.0],["2023-07-26",26.4328,26.9897,26.4054,26.7523,71800.0],["2023-07-27",27.0171,27.0171,26.1132,26.3141,62000.0],["2023-07-28",26.4419,26.8802,26.3506,26.3962,63900.0],["2023-07-31",26.3962,27.008,26.0949,26.8984,101000.0],["2023-08-01",26.9349,26.9623,26.6245,26.9076,67100.0],["2023-08-02",26.6428,27.8023,26.6154,27.638,74000.0],["2023-08-03",27.6015,28.1128,27.4371,27.8206,49500.0],["2023-08-04",27.7293,28.2497,27.7293,28.2406,66800.0],["2023-08-07",28.3045,28.7428,28.0763,28.6789,92400.0],["2023-08-08",28.0123,28.3593,27.5649,28.268,49600.0],["2023-08-09",28.3324,28.3324,27.8814,28.0103,36100.0],["2023-08-10",27.9826,28.1483,27.458,27.6605,75200.0],["2023-08-11",27.6237,27.7986,27.4948,27.7617,58700.0],["2023-08-14",27.6329,27.6329,27.2463,27.596,47800.0],["2023-08-15",27.2923,27.2923,26.8228,26.9241,42400.0],["2023-08-16",26.8136,27.2463,26.786,26.8597,45000.0],["2023-08-17",27.0161,27.3659,26.8597,27.1174,43800.0],["2023-08-18",26.8965,27.2463,26.8965,26.9333,42900.0],["2023-08-21",27.1358,27.3015,26.5191,26.5467,56200.0],["2023-08-22",26.4823,26.7768,26.2521,26.3258,66700.0],["2023-08-23",26.3994,26.6019,26.1969,26.2705,40900.0],["2023-08-24",26.1325,26.5835,26.1141,26.4639,53900.0],["2023-08-25",26.5559,26.7308,26.0772,26.1877,42300.0],["2023-08-28",26.2245,26.6295,26.2245,26.3442,50600.0],["2023-08-29",26.3534,26.5375,26.0312,26.0865,55400.0],["2023-08-30",26.022,26.0496,25.8011,25.976,67800.0],["2023-08-31",26.0312,26.7124,26.0128,26.6295,102700.0],["2023-09-01",26.7676,27.1082,26.7676,27.0345,46500.0],["2023-09-05",27.0345,27.596,26.9609,27.0438,74000.0],["2023-09-06",27.0622,27.2555,26.4086,26.4178,45000.0],["2023-09-07",26.335,26.8781,26.3166,26.7952,67600.0],["2023-09-08",26.9977,27.3291,26.5743,27.0253,56200.0],["2023-09-11",27.0346,27.2371,26.4546,26.6203,59800.0],["2023-09-12",26.6111,26.8597,26.381,26.4823,56300.0],["2023-09-13",26.4546,26.5099,26.1141,26.289,59400.0],["2023-09-14",26.4086,26.7308,26.3902,26.5927,36500.0],["2023-09-15",26.6111,26.6848,25.976,26.0957,256900.0],["2023-09-18",26.1049,26.2337,25.3593,25.4421,53800.0],["2023-09-19",25.3501,25.6078,25.1844,25.3132,52900.0],["2023-09-20",25.5158,25.7551,25.2856,25.3132,80500.0],["2023-09-21",25.1199,25.3225,25.0831,25.2304,42300.0],["2023-09-22",25.2396,25.4053,24.8162,25.0555,46500.0],["2023-09-25",25.0463,25.3869,25.0463,25.3777,37700.0],["2023-09-26",25.0831,25.6906,24.8622,25.0739,49100.0],["2023-09-27",25.0739,25.3593,24.7978,24.9727,51200.0],["2023-09-28",24.9911,25.3132,24.9727,25.1476,44400.0],["2023-09-29",25.258,25.3409,24.853,24.9358,70000.0],["2023-10-02",24.9174,24.9543,24.5769,24.807,48500.0],["2023-10-03",24.6137,24.6137,24.2455,24.3283,38200.0],["2023-10-04",24.3191,24.6873,24.0706,24.6321,59200.0],["2023-10-05",24.6781,25.0555,24.5308,24.9911,75900.0],["2023-10-06",24.7978,25.166,24.5677,24.8346,38900.0],["2023-10-09",24.6597,25.0095,24.5861,24.7794,38300.0],["2023-10-10",24.9082,25.0739,24.853,24.899,31400.0],["2023-10-11",24.9635,25.1752,24.6597,24.7333,40000.0],["2023-10-12",24.7886,24.7886,24.1995,24.5769,55300.0],["2023-10-13",24.402,24.4204,23.997,24.0982,34000.0],["2023-10-16",24.2823,24.6229,24.1903,24.3559,40800.0],["2023-10-17",24.4112,25.166,24.0982,25.0647,68800.0],["2023-10-18",24.8898,24.8898,24.2179,24.4296,65300.0],["2023-10-19",24.402,24.6321,24.3007,24.5124,64700.0],["2023-10-20",24.6321,24.6321,23.8037,23.9141,245000.0],["2023-10-23",23.8957,24.2915,23.7208,23.9601,49000.0],["2023-10-24",24.0522,24.1626,23.0305,23.7116,66500.0],["2023-10-25",23.5919,24.2639,23.5919,24.1719,65100.0],["2023-10-26",24.2455,24.899,24.2455,24.899,64300.0],["2023-10-27",24.8622,24.9266,24.5032,24.9266,76900.0],["2023-10-30",25.1568,25.6078,24.8714,25.0095,51500.0],["2023-10-31",22.874,25.571,22.874,25.1568,86200.0],["2023-11-01",25.0739,25.212,24.135,24.4572,66800.0],["2023-11-02",24.6781,25.2488,24.6781,25.2488,55000.0],["2023-11-03",25.8103,26.6479,25.3317,26.2982,58200.0],["2023-11-06",26.3994,26.4086,26.0772,26.2798,77900.0],["2023-11-07",26.0957,26.4178,25.8011,26.0865,56700.0],["2023-11-08",26.0128,26.0128,25.4421,25.8932,70500.0],["2023-11-09",26.051,26.1253,25.6424,25.9024,60000.0],["2023-11-10",25.9582,26.2368,25.7167,26.0975,61400.0],["2023-11-13",25.9582,26.2832,25.7631,26.1532,36600.0],["2023-11-14",26.4132,28.1778,26.3204,28.1686,77600.0],["2023-11-15",28.1128,28.6422,27.4627,28.1964,82900.0],["2023-11-16",28.2614,28.345,27.5927,27.732,58100.0],["2023-11-17",28.0292,28.2336,27.6113,27.8435,85600.0],["2023-11-20",28.0292,28.1964,27.3141,27.6485,65300.0],["2023-11-21",27.4627,27.6392,27.0819,27.1469,55000.0],["2023-11-22",27.4349,27.6113,26.9426,27.0262,49700.0],["2023-11-24",27.0076,27.3698,26.8497,27.1469,27900.0],["2023-11-27",27.0169,27.0169,26.5433,26.8405,46700.0],["2023-11-28",26.7383,27.0726,26.2182,26.9519,51600.0],["2023-11-29",27.1841,27.4441,25.2895,27.1284,43800.0],["2023-11-30",27.2863,27.3698,26.5154,26.7662,138200.0],["2023-12-01",26.794,28.0478,26.7476,27.9271,74400.0],["2023-12-04",27.7785,28.28,27.7785,28.0385,60900.0],["2023-12-05",28.0292,28.0664,27.4999,27.6856,53800.0],["2023-12-06",27.8249,28.6608,27.8156,28.0014,86400.0],["2023-12-07",28.1314,29.0601,27.9549,29.023,77600.0],["2023-12-08",29.1066,29.5524,28.7165,29.348,66900.0],["2023-12-11",29.3109,29.3295,29.0601,29.1159,54800.0],["2023-12-12",29.283,29.283,28.7258,28.7908,54300.0],["2023-12-13",28.8094,30.5275,28.7165,30.4997,160800.0],["2023-12-14",31.1777,31.7628,30.7412,31.1684,140300.0],["2023-12-15",31.4656,32.0785,30.7226,31.1034,261400.0],["2023-12-18",31.1034,31.4841,30.7597,31.0662,114500.0],["2023-12-19",31.0383,31.9485,31.0383,31.8371,88300.0],["2023-12-20",31.8928,32.4686,31.2427,31.2705,86000.0],["2023-12-21",31.4098,31.5027,30.7597,30.9176,114400.0],["2023-12-22",30.9176,31.4006,30.6761,30.9269,115200.0],["2023-12-26",31.1405,31.3913,30.8805,31.0198,161100.0],["2023-12-27",31.2148,31.2148,30.7597,30.9269,86700.0],["2023-12-28",30.9269,30.9455,30.6483,30.6947,62000.0],["2023-12-29",30.6018,30.704,30.0446,30.1003,71500.0],["2024-01-02",29.9703,30.704,29.8217,30.3418,129400.0],["2024-01-03",30.2303,30.3325,29.6267,29.7846,138500.0],["2024-01-04",29.8867,30.3232,29.7938,29.8681,78600.0],["2024-01-05",30.2025,30.509,29.9146,30.0353,114100.0],["2024-01-08",29.9332,30.4347,29.701,30.1839,85500.0],["2024-01-09",29.8124,29.961,29.5338,29.8496,73300.0],["2024-01-10",29.701,30.1375,29.3573,29.8031,63500.0],["2024-01-11",29.5338,30.091,28.6701,29.0601,72200.0],["2024-01-12",29.2366,29.4316,28.5308,28.9115,75800.0],["2024-01-16",28.5772,28.9673,28.4193,28.4472,90200.0],["2024-01-17",28.1035,30.4625,28.1035,29.348,118100.0],["2024-01-18",29.3109,29.4038,28.9487,29.283,84000.0],["2024-01-19",29.4874,29.6824,28.9115,29.6081,238100.0],["2024-01-22",29.9424,30.5554,29.9424,30.5554,65100.0],["2024-01-23",30.6483,30.6483,30.0074,30.026,86800.0],["2024-01-24",30.3232,30.4347,30.1096,30.1746,71000.0],["2024-01-25",30.4904,30.5554,28.8465,30.091,150500.0],["2024-01-26",30.3232,30.4161,30.0167,30.3975,77000.0],["2024-01-29",30.3232,30.834,30.3232,30.7504,62600.0],["2024-01-30",31.0291,31.7256,30.5461,31.5863,61100.0],["2024-01-31",31.1498,31.7813,30.769,30.769,97300.0],["2024-02-01",31.0383,31.1219,29.4224,30.1746,105400.0],["2024-02-02",29.7381,30.3325,29.6824,29.8867,88100.0],["2024-02-05",29.5524,29.6267,28.8744,29.2273,75500.0],["2024-02-06",29.2737,29.701,29.0416,29.283,81500.0],["2024-02-07",29.2737,29.6452,28.8001,29.4409,73400.0],["2024-02-08",29.469,29.8156,29.3379,29.5627,77800.0],["2024-02-09",29.5721,30.4245,29.4035,30.4245,62200.0],["2024-02-12",30.3964,31.408,30.3308,31.1645,111400.0],["2024-02-13",30.5088,31.689,29.1974,29.4971,130900.0],["2024-02-14",29.7781,30.1528,29.0475,29.9842,78300.0],["2024-02-15",30.2652,31.4736,29.9374,31.3893,130800.0],["2024-02-16",30.9865,31.2863,30.5369,30.9303,74200.0],["2024-02-20",30.6586,32.2136,30.5743,30.7523,95000.0],["2024-02-21",30.4619,30.8273,30.2652,30.7617,79600.0],["2024-02-22",30.6024,30.6024,29.7969,29.8999,79400.0],["2024-02-23",29.8812,30.209,29.1505,29.7688,67600.0],["2024-02-26",29.6002,29.9748,29.3004,29.3285,62000.0],["2024-02-27",29.5346,29.8343,29.01,29.1412,62600.0],["2024-02-28",28.7665,29.366,28.7665,29.188,104300.0],["2024-02-29",29.6845,30.0966,29.188,29.469,76300.0],["2024-03-01",29.3472,29.4597,28.7196,29.1505,74500.0],["2024-03-04",29.6095,31.6703,29.3098,30.9116,310200.0],["2024-03-05",30.5369,31.6047,30.5369,31.1832,136900.0],["2024-03-06",31.1832,31.8483,30.5837,31.3799,152000.0],["2024-03-07",31.6328,32.2604,30.565,31.3799,112100.0],["2024-03-08",31.7733,32.0731,31.483,31.4923,120200.0],["2024-03-11",31.3893,31.6328,31.2488,31.3237,94900.0],["2024-03-12",31.1645,31.3706,30.7336,30.7992,99400.0],["2024-03-13",30.7711,31.4174,30.387,30.5181,103100.0],["2024-03-14",30.5088,30.5088,29.6845,29.8718,146400.0],["2024-03-15",29.7219,30.5181,29.7219,29.9748,1125100.0],["2024-03-18",29.9374,30.1154,29.469,29.544,86400.0],["2024-03-19",29.5908,29.8905,29.5908,29.6564,91300.0],["2024-03-20",29.6283,30.8366,29.3285,30.5369,87100.0],["2024-03-21",30.6493,31.1176,30.6212,30.8928,109300.0],["2024-03-22",31.0333,31.0333,30.5556,30.9209,92500.0],["2024-03-25",31.0708,31.3237,30.668,30.846,56700.0],["2024-03-26",30.9678,31.1457,30.8179,30.9116,86400.0],["2024-03-27",30.9771,31.7078,30.9771,31.6984,83000.0],["2024-03-28",31.7733,32.5414,31.4268,32.4478,167100.0],["2024-04-01",32.2604,32.2604,31.2113,31.5017,87600.0],["2024-04-02",31.2019,31.2769,30.7523,31.0521,127900.0],["2024-04-03",30.8647,31.7921,30.6305,31.1551,110200.0],["2024-04-04",31.3518,31.8483,31.1083,31.1645,106900.0],["2024-04-05",30.9678,31.2675,30.8741,31.1364,47200.0],["2024-04-08",31.1176,31.6516,31.1176,31.5579,74200.0],["2024-04-09",31.689,31.7078,31.3986,31.6141,59200.0],["2024-04-10",30.7617,30.7711,29.6938,30.0029,98300.0],["2024-04-11",30.0873,30.2184,29.6938,30.0404,67000.0],["2024-04-12",29.8624,30.2184,29.825,30.106,49100.0],["2024-04-15",30.2465,30.4338,29.6938,29.8999,58300.0],["2024-04-16",29.7219,29.7781,29.4128,29.4222,61200.0],["2024-04-17",29.6938,29.9374,29.366,29.366,60800.0],["2024-04-18",29.3754,30.0498,29.3754,29.8624,87600.0],["2024-04-19",29.7781,31.1457,29.7781,31.0614,102000.0],["2024-04-22",30.9584,31.408,30.9584,31.1083,50200.0],["2024-04-23",30.9209,31.8951,30.9209,31.1176,134100.0],["2024-04-24",30.743,31.2581,30.4619,31.0708,165300.0],["2024-04-25",30.743,31.1551,30.106,30.3402,159200.0],["2024-04-26",30.4994,30.7055,30.1154,30.209,64400.0],["2024-04-29",30.2933,30.565,29.9093,30.0029,85700.0],["2024-04-30",29.366,30.0685,29.366,29.7219,87700.0],["2024-05-01",29.7313,29.9936,29.5252,29.6751,139100.0],["2024-05-02",29.8999,30.1716,29.8156,29.9374,133100.0],["2024-05-03",30.2465,30.2465,29.8624,30.1154,135000.0],["2024-05-06",30.1528,30.3589,29.9186,30.2184,269000.0],["2024-05-07",30.2371,30.6118,30.0685,30.0966,94200.0],["2024-05-08",29.7594,30.4151,29.7594,30.2652,80500.0],["2024-05-09",30.388,30.6714,30.3313,30.6336,110200.0],["2024-05-10",30.7186,30.8037,30.4164,30.5675,47800.0],["2024-05-13",30.6903,30.9548,30.473,30.473,65100.0],["2024-05-14",30.8509,30.8792,30.5864,30.8414,87600.0],["2024-05-15",31.2382,31.2382,30.9265,31.1059,72500.0],["2024-05-16",31.1059,31.4271,30.9453,31.3799,69700.0],["2024-05-17",31.5782,32.1639,31.4649,31.9655,88400.0],["2024-05-20",31.9939,32.2017,31.446,31.446,92400.0],["2024-05-21",31.4554,31.9277,30.8887,31.7199,63900.0],["2024-05-22",31.7199,31.786,31.276,31.3232,66100.0],["2024-05-23",31.3137,31.3137,30.5675,30.832,95500.0],["2024-05-24",30.8414,31.002,30.5675,30.9453,104400.0],["2024-05-28",30.9642,31.1154,30.2652,30.3219,95300.0],["2024-05-29",29.859,29.859,29.3395,29.5662,86100.0],["2024-05-30",29.6607,30.3786,29.6607,30.133,70200.0],["2024-05-31",30.2463,30.4825,29.7174,29.8968,207100.0],["2024-06-03",30.3125,30.3314,29.9535,30.2747,91500.0],["2024-06-04",30.0669,30.2463,29.8779,30.0952,79200.0],["2024-06-05",30.3219,30.3219,29.7362,29.963,63900.0],["2024-06-06",29.8024,30.0952,29.6985,30.0385,47100.0],["2024-06-07",29.7551,30.2936,29.7362,30.2274,67200.0],["2024-06-10",30.0385,30.0858,29.689,29.8968,75800.0],["2024-06-11",29.6323,30.2936,29.3395,30.133,120800.0],["2024-06-12",30.7281,31.8144,30.3691,30.8509,141900.0],["2024-06-13",30.7659,30.9359,30.4069,30.6431,57700.0],["2024-06-14",30.2652,30.6809,30.218,30.3502,65500.0],["2024-06-17",30.3314,30.7942,30.1897,30.7375,57700.0],["2024-06-18",30.7564,31.1909,30.7564,31.1154,77400.0],["2024-06-20",30.8698,31.2665,30.8698,31.1343,54600.0],["2024-06-21",31.1343,31.3137,30.8037,31.1343,166300.0],["2024-06-24",31.1626,31.7577,31.1626,31.361,62300.0],["2024-06-25",31.2854,31.9561,31.2854,31.5499,92800.0],["2024-06-26",31.4177,32.6456,31.3421,32.2772,111500.0],["2024-06-27",32.3245,33.203,32.0789,33.203,113400.0],["2024-06-28",33.458,33.6942,32.9196,33.3919,723500.0],["2024-07-01",33.1463,33.6753,32.6551,32.7307,153000.0],["2024-07-02",32.8346,33.1935,32.5323,33.0802,64400.0],["2024-07-03",33.0707,33.0707,32.5512,32.5984,36600.0],["2024-07-05",32.7023,32.7023,31.9939,32.0789,79700.0],["2024-07-08",32.3811,32.6645,32.1828,32.1922,76000.0],["2024-07-09",32.1261,32.5134,32.1261,32.4567,72600.0],["2024-07-10",32.4851,33.1368,32.4851,32.8723,102800.0],["2024-07-11",33.3258,34.5726,33.014,34.327,123100.0],["2024-07-12",34.7521,34.9788,34.3743,34.7049,93800.0],["2024-07-15",34.9505,36.2352,34.9505,35.7723,112800.0],["2024-07-16",36.0179,37.2837,36.0179,37.2081,146900.0],["2024-07-17",36.8775,38.1433,36.4996,37.8882,265100.0],["2024-07-18",37.671,38.0771,35.47,37.0381,138500.0],["2024-07-19",37.227,38.011,36.9342,37.0758,392400.0],["2024-07-22",37.1798,37.9166,36.3296,37.6993,115400.0],["2024-07-23",37.5482,39.0123,37.2553,38.5117,116300.0],["2024-07-24",38.3794,39.2579,38.1621,38.2283,82800.0],["2024-07-25",38.3511,39.3712,38.0677,38.9084,172500.0],["2024-07-26",39.3335,40.4103,38.9273,39.4468,120800.0],["2024-07-29",39.2296,39.3901,38.3605,38.4077,92400.0],["2024-07-30",37.6898,38.9651,37.5859,38.4928,304800.0],["2024-07-31",39.2012,39.2012,36.8303,37.1609,214600.0],["2024-08-01",37.2742,37.312,35.4606,35.5834,149600.0],["2024-08-02",34.8938,35.5834,34.6482,35.4606,135500.0],["2024-08-05",34.4498,35.0733,33.902,35.0544,150700.0],["2024-08-06",35.0449,35.5645,34.6199,35.1016,142900.0],["2024-08-07",35.3472,35.7251,34.7805,34.9788,130700.0],["2024-08-08",35.4984,35.6212,34.8655,35.6117,111500.0],["2024-08-09",35.5356,35.7639,34.8981,35.6973,150900.0],["2024-08-12",36.1064,36.4775,34.8791,35.0409,97100.0],["2024-08-13",35.3263,35.6878,34.7174,35.5832,78400.0],["2024-08-14",35.84,35.84,35.0028,35.155,47300.0],["2024-08-15",35.8591,36.6202,35.6783,36.0494,122200.0],["2024-08-16",35.8781,36.9342,35.8781,36.6012,89800.0],["2024-08-19",36.7534,36.9913,36.506,36.9152,61600.0],["2024-08-20",37.153,37.2006,36.468,36.6202,103900.0],["2024-08-21",36.6963,36.9342,36.4204,36.8676,50500.0],["2024-08-22",36.801,37.1054,36.6392,36.801,34500.0],["2024-08-23",37.1054,38.9322,34.8411,38.2852,169200.0],["2024-08-26",38.5421,38.5801,37.9046,38.0093,95600.0],["2024-08-27",38.0854,38.0854,37.2672,37.9141,64400.0],["2024-08-28",37.9427,38.2281,37.5336,37.9712,79700.0],["2024-08-29",38.1139,38.1996,37.7524,38.0188,61200.0],["2024-08-30",38.1044,38.3233,37.5146,38.1615,103600.0],["2024-09-03",37.9617,38.0283,37.3814,37.5907,81400.0],["2024-09-04",37.4765,37.7905,37.1435,37.5145,63000.0],["2024-09-05",37.7619,37.7619,36.8105,37.0769,49600.0],["2024-09-06",37.0864,37.4004,36.506,36.5631,63000.0],["2024-09-09",36.6202,36.8961,36.3538,36.5346,52900.0],["2024-09-10",36.5346,36.9152,36.2492,36.8105,48700.0],["2024-09-11",36.4585,36.468,35.6783,36.2301,49300.0],["2024-09-12",36.4394,36.6583,36.0589,36.6012,47000.0],["2024-09-13",37.0864,37.448,37.0103,37.1911,56800.0],["2024-09-16",37.2006,37.819,36.7629,37.6668,71800.0],["2024-09-17",37.7714,38.2186,37.3718,37.5621,97900.0],["2024-09-18",37.7334,38.7704,37.134,37.6858,65600.0],["2024-09-19",38.2567,38.7133,37.6953,38.7133,82100.0],["2024-09-20",38.3518,38.3803,37.5146,37.7714,226400.0],["2024-09-23",37.819,37.819,36.8676,37.2482,49100.0],["2024-09-24",37.2482,37.3433,36.6107,36.82,44800.0],["2024-09-25",36.8961,36.8961,36.3253,36.487,77800.0],["2024-09-26",36.9342,36.9342,36.4204,36.6392,53000.0],["2024-09-27",36.9056,36.9437,36.2206,36.4014,49800.0],["2024-09-30",36.3728,36.9532,36.2682,36.8676,45100.0],["2024-10-01",36.7534,36.7534,35.7639,35.9733,45400.0],["2024-10-02",35.783,36.2396,35.6022,35.6688,28600.0],["2024-10-03",35.5641,36.173,34.4795,35.9162,56000.0],["2024-10-04",36.487,36.8105,36.2111,36.6392,48400.0],["2024-10-07",36.468,36.6868,36.2682,36.4299,130600.0],["2024-10-08",36.6202,36.82,36.3158,36.3538,42800.0],["2024-10-09",36.3443,36.9913,36.2492,36.4394,57200.0],["2024-10-10",36.1065,36.5631,35.8686,36.4775,54900.0],["2024-10-11",36.6012,37.8571,36.6012,37.5336,53600.0],["2024-10-14",37.5621,38.0854,37.448,37.6287,62500.0],["2024-10-15",38.0188,39.1129,38.0188,38.3042,98700.0],["2024-10-16",38.6087,39.3032,38.4089,38.9702,122400.0],["2024-10-17",38.9797,39.2176,38.6277,39.132,111500.0],["2024-10-18",39.0463,39.0463,38.4945,38.5611,59900.0],["2024-10-21",38.6467,38.6467,37.5716,37.7048,66100.0],["2024-10-22",37.7809,38.0569,37.6953,38.0283,33800.0],["2024-10-23",37.7905,38.2567,37.6192,38.0188,33200.0],["2024-10-24",38.0474,38.0474,37.6002,37.9522,40600.0],["2024-10-25",38.1425,38.1425,37.2006,37.2291,64100.0],["2024-10-28",37.6573,38.9131,37.0293,38.7133,69300.0],["2024-10-29",38.3994,38.6943,38.0664,38.2757,53200.0],["2024-10-30",38.6087,40.3783,38.4374,39.2652,112500.0],["2024-10-31",39.2747,39.5411,38.4469,38.5231,54400.0],["2024-11-01",38.6563,38.9131,38.2091,38.3804,78200.0],["2024-11-04",38.3137,39.2366,37.9903,38.6467,93500.0],["2024-11-05",38.6563,39.3698,38.485,39.2652,102800.0],["2024-11-06",41.6152,44.3172,41.6152,44.3077,256900.0],["2024-11-07",43.8891,43.9081,42.1004,42.481,119800.0],["2024-11-08",42.1842,43.285,42.1651,43.1127,86200.0],["2024-11-11",43.7924,44.4815,42.5384,44.1369,79400.0],["2024-11-12",44.0604,44.5581,43.8306,44.2805,91200.0],["2024-11-13",44.74,44.7496,43.8498,44.0317,135600.0],["2024-11-14",44.2901,44.3092,43.4382,43.7732,96000.0],["2024-11-15",44.0125,44.3475,43.1797,43.6583,92900.0],["2024-11-18",43.8498,44.0412,43.2276,43.486,123000.0],["2024-11-19",43.3137,43.5818,42.9404,43.218,72400.0],["2024-11-20",43.1032,43.4478,42.5958,43.017,65100.0],["2024-11-21",43.0744,43.9551,43.0649,43.151,81600.0],["2024-11-22",43.285,44.0795,43.1223,43.9934,77000.0],["2024-11-25",44.4815,45.0654,43.6966,43.7062,90900.0],["2024-11-26",43.6392,44.4337,43.1893,43.7253,59300.0],["2024-11-27",44.1657,44.2135,43.2085,43.2085,45200.0],["2024-11-29",43.4286,43.5722,42.8064,43.0553,57600.0],["2024-12-02",42.9309,43.3042,42.3948,42.9787,67700.0],["2024-12-03",42.9883,43.0457,42.4523,42.9117,94600.0],["2024-12-04",42.7394,43.6583,42.7394,43.5052,75100.0],["2024-12-05",43.4478,44.2518,43.4478,43.5722,108700.0],["2024-12-06",43.9168,43.9168,42.7011,43.1127,70800.0],["2024-12-09",43.352,43.5913,42.7968,42.9787,84700.0],["2024-12-10",43.2276,43.9551,42.749,43.5339,121500.0],["2024-12-11",43.7158,43.8785,43.1223,43.2085,138800.0],["2024-12-12",43.1893,43.1893,42.414,42.5671,52400.0],["2024-12-13",42.4714,42.9691,42.0024,42.5193,53300.0],["2024-12-16",42.4427,42.7011,42.2034,42.5767,65400.0],["2024-12-17",42.2512,42.6437,41.7439,41.9354,88700.0],["2024-12-18",41.9545,42.0789,39.2935,39.5998,133000.0],["2024-12-19",40.0784,40.6623,39.236,39.2456,71600.0],["2024-12-20",38.7191,39.9252,38.5851,39.4466,267800.0],["2024-12-23",39.2456,39.5232,38.9106,38.9776,89300.0],["2024-12-24",39.1116,39.303,38.8531,39.2073,31000.0],["2024-12-26",38.9489,39.4849,38.767,39.3509,62500.0],["2024-12-27",39.0637,39.3605,38.5181,38.8244,534300.0],["2024-12-30",38.633,38.9393,38.164,38.8053,119700.0],["2024-12-31",39.102,39.3126,38.4511,38.499,63700.0],["2025-01-02",38.6904,39.1212,37.1876,37.1876,86600.0],["2025-01-03",37.3312,37.9055,36.642,37.3886,81900.0],["2025-01-06",37.4173,37.5992,36.8621,36.8621,72900.0],["2025-01-07",36.8239,37.111,36.2495,36.6803,84500.0],["2025-01-08",36.5558,36.9579,36.2113,36.6707,85100.0],["2025-01-10",36.0581,36.0581,35.2636,35.7805,131400.0],["2025-01-13",35.5795,36.843,35.5125,36.5367,107600.0],["2025-01-14",36.8717,37.6088,36.7377,37.5801,101100.0],["2025-01-15",38.5373,38.6138,37.8768,38.2501,95400.0],["2025-01-16",38.0204,38.298,37.4078,37.7811,86600.0],["2025-01-17",38.0395,38.4511,37.7236,38.0491,69500.0],["2025-01-21",38.2692,38.8531,37.9438,38.0587,58300.0],["2025-01-22",37.8385,37.8385,37.0919,37.1876,83800.0],["2025-01-23",36.9674,37.4078,36.3931,37.1589,71900.0],["2025-01-24",36.8239,37.6566,36.4697,37.5513,93900.0],["2025-01-27",37.5513,38.4033,37.5513,38.231,105900.0],["2025-01-28",38.6138,39.9922,38.4798,39.9156,114500.0],["2025-01-29",39.4658,40.4708,38.0778,39.9252,85000.0],["2025-01-30",41.3515,41.3515,39.2743,39.6859,550200.0],["2025-01-31",40.0305,40.2411,39.1499,39.5615,112700.0],["2025-02-03",38.7957,39.236,38.4415,39.2073,88700.0],["2025-02-04",39.0063,39.7434,39.0063,39.6189,79200.0],["2025-02-05",39.6668,39.9635,38.6234,39.4562,182600.0],["2025-02-06",39.5998,39.7242,39.1977,39.504,153700.0],["2025-02-07",39.4083,39.4083,38.2405,38.6043,156800.0],["2025-02-10",38.8067,38.8067,38.074,38.5079,117300.0],["2025-02-11",38.3729,39.4527,38.2572,39.4527,129300.0],["2025-02-12",38.826,39.202,38.5561,38.8357,96100.0],["2025-02-13",39.096,39.1345,38.4789,39.0767,80400.0],["2025-02-14",39.2503,39.4913,38.6718,38.8839,60900.0],["2025-02-18",38.9899,39.0285,38.5657,38.7103,108400.0],["2025-02-19",38.585,38.6621,38.2668,38.5175,112000.0],["2025-02-20",38.3343,38.6332,37.8137,38.3922,121100.0],["2025-02-21",38.7007,39.1153,37.7558,37.8619,128000.0],["2025-02-24",38.1029,38.4307,37.5919,38.0836,105700.0],["2025-02-25",38.5657,38.5946,38.0065,38.2283,115200.0],["2025-02-26",37.8426,38.4693,37.5148,37.7847,91800.0],["2025-02-27",37.6498,38.3536,37.6112,38.18,122800.0],["2025-02-28",38.45,38.6428,38.18,38.4886,153800.0],["2025-03-03",38.1993,38.8839,37.6016,38.8067,196200.0],["2025-03-04",38.4211,38.6814,37.6208,37.8233,171000.0],["2025-03-05",37.8233,38.0644,37.187,37.5052,83600.0],["2025-03-06",37.2641,37.5341,36.9556,37.5341,81400.0],["2025-03-07",37.3413,37.6691,36.8688,37.5052,109200.0],["2025-03-10",37.2063,37.322,36.5121,36.7146,142400.0],["2025-03-11",36.8881,37.0906,36.3482,36.4542,110400.0],["2025-03-12",36.6085,36.8785,36.165,36.6085,99300.0],["2025-03-13",36.6471,37.0713,36.3771,36.3964,85700.0],["2025-03-14",36.5892,37.3509,36.5892,37.2738,124900.0],["2025-03-17",37.2063,37.6498,36.9074,37.3798,89400.0],["2025-03-18",37.2448,37.5244,36.7338,37.4377,96400.0],["2025-03-19",37.3702,37.9101,37.2448,37.428,185100.0],["2025-03-20",37.1581,37.7655,36.9652,36.9652,177200.0],["2025-03-21",36.7338,37.1966,36.5699,36.8303,722200.0],["2025-03-24",37.1002,37.5052,36.782,37.2063,138600.0],["2025-03-25",36.6374,37.1966,36.5314,36.5699,128800.0],["2025-03-26",36.7435,37.2159,36.6278,36.6856,95000.0],["2025-03-27",36.7628,37.0713,36.5796,36.8592,70200.0],["2025-03-28",36.8206,37.0616,36.1361,36.3385,71300.0],["2025-03-31",35.9432,36.5796,35.9432,36.1553,128600.0],["2025-04-01",36.6085,36.9267,35.6444,36.1264,95200.0],["2025-04-02",35.789,36.3771,35.789,36.3385,81200.0],["2025-04-03",35.4322,35.5769,34.2271,34.2367,149400.0],["2025-04-04",33.1569,33.8607,31.5757,33.7064,165600.0],["2025-04-07",32.9062,34.9695,32.4434,33.475,223500.0],["2025-04-08",34.3235,36.3482,33.0122,33.504,167200.0],["2025-04-09",33.1665,35.6154,32.6941,34.6031,186000.0],["2025-04-10",33.9667,34.256,32.3952,33.0894,108200.0],["2025-04-11",33.2726,34.0053,32.6362,33.2147,79300.0],["2025-04-14",33.2726,33.4943,32.7616,33.3208,88500.0],["2025-04-15",33.504,34.6995,33.3979,34.0246,154700.0],["2025-04-16",33.986,34.6031,33.7546,34.2849,87800.0],["2025-04-17",34.1403,34.902,34.1403,34.3428,97100.0],["2025-04-21",34.0053,34.2078,33.9089,34.0728,114800.0],["2025-04-22",33.7836,35.3165,33.7836,35.0755,137600.0],["2025-04-23",35.4804,36.1554,35.1237,35.4226,124500.0],["2025-04-24",35.2973,35.7601,35.0369,35.6733,111900.0],["2025-04-25",35.3358,35.3358,34.8055,35.2105,70500.0],["2025-04-28",35.3551,35.6636,35.0852,35.4515,108900.0],["2025-04-29",35.4515,36.5699,35.1719,36.3771,144200.0],["2025-04-30",35.9143,36.7628,35.4226,36.5506,145300.0],["2025-05-01",36.4928,36.8206,35.895,36.541,86100.0],["2025-05-02",37.052,37.7173,36.7628,37.4569,93200.0],["2025-05-05",37.0809,37.6112,36.6374,37.187,80200.0],["2025-05-06",36.271,37.3509,36.271,37.0231,116600.0],["2025-05-07",37.3412,37.7365,36.8785,37.052,111800.0],["2025-05-08",37.1484,37.8715,37.1195,37.6883,85900.0],["2025-05-09",37.7078,37.8826,37.3678,37.6883,79100.0],["2025-05-12",38.7762,39.0482,38.4168,38.4751,122600.0],["2025-05-13",38.6597,38.8928,38.2711,38.5723,117200.0],["2025-05-14",38.4266,38.7277,38.2323,38.3489,103100.0],["2025-05-15",38.3586,38.8054,38.3391,38.7374,73300.0],["2025-05-16",38.6888,38.8831,38.174,38.3974,102300.0],["2025-05-19",38.1934,38.6888,38.0963,38.65,107900.0],["2025-05-20",38.5723,38.8637,37.9409,38.582,78700.0],["2025-05-21",38.2712,38.8637,37.2901,37.3095,104500.0],["2025-05-22",37.1152,37.6495,36.4353,36.9113,84500.0],["2025-05-23",36.3964,37.0667,36.0468,36.8141,129000.0],["2025-05-27",37.2318,37.7758,36.8433,37.6106,111700.0],["2025-05-28",37.5038,37.7563,37.2512,37.4066,93500.0],["2025-05-29",37.3678,37.9312,36.8335,37.2609,102800.0],["2025-05-30",37.1832,37.4746,37.057,37.125,131700.0],["2025-06-02",36.9695,37.1152,35.9496,36.7073,128500.0],["2025-06-03",36.6101,37.1444,36.4644,36.9307,108800.0],["2025-06-04",36.8433,36.9113,36.5616,36.6004,107800.0],["2025-06-05",36.581,36.8821,35.9108,36.5033,87700.0],["2025-06-06",36.9695,37.2027,36.173,37.1541,108100.0],["2025-06-09",37.3581,37.6689,36.9015,37.2901,144900.0],["2025-06-10",37.3678,38.0477,37.2707,37.8049,114000.0],["2025-06-11",37.9312,38.0769,37.3678,37.4455,105100.0],["2025-06-12",37.2318,37.3581,36.9987,37.2901,101200.0],["2025-06-13",36.8433,37.0764,36.2216,36.2993,118300.0],["2025-06-16",36.6101,36.9793,35.8136,35.8913,158800.0],["2025-06-17",35.6679,35.969,35.6097,35.8039,194000.0],["2025-06-18",35.6582,36.037,35.5028,35.7456,183700.0],["2025-06-20",36.0079,36.3284,35.6291,35.8233,448700.0],["2025-06-23",35.7068,36.7656,35.5999,36.7558,183700.0],["2025-06-24",36.989,37.4455,36.9404,37.3678,204600.0],["2025-06-25",37.1929,37.4941,36.649,37.2512,149400.0],["2025-06-26",37.2901,38.1254,37.2415,38.0672,128100.0],["2025-06-27",38.0769,38.3197,37.7855,37.97,1420800.0],["2025-06-30",38.2129,38.3003,36.7558,37.4066,132900.0],["2025-07-01",37.3484,39.0094,37.3484,38.7957,168200.0],["2025-07-02",38.4266,39.0968,38.4266,39.0579,197900.0],["2025-07-03",39.2813,39.7087,39.0094,39.5436,75400.0],["2025-07-07",39.2716,39.8253,39.1648,39.6699,213400.0],["2025-07-08",39.7185,40.0293,39.631,39.7767,218700.0],["2025-07-09",40.0293,40.0293,39.3493,39.7185,96100.0],["2025-07-10",39.5339,40.1167,39.5339,39.9322,116800.0],["2025-07-11",39.631,39.835,39.1454,39.2134,123500.0],["2025-07-14",39.1648,39.8544,37.5815,39.7864,118800.0],["2025-07-15",39.7864,39.7864,38.446,38.5043,144200.0],["2025-07-16",38.6111,39.1745,37.6301,39.0191,157000.0],["2025-07-17",38.9511,39.699,35.8622,39.6213,143900.0],["2025-07-18",39.8739,39.971,39.2328,39.699,127900.0],["2025-07-21",39.699,40.175,39.4271,39.6699,94200.0],["2025-07-22",39.5922,40.1167,39.5825,39.5922,122000.0],["2025-07-23",39.8253,39.8253,39.1551,39.5048,78400.0],["2025-07-24",39.2134,39.5339,38.6888,38.8054,91900.0],["2025-07-25",38.7374,38.7957,38.3294,38.7762,122400.0],["2025-07-28",38.786,39.1939,38.4848,39.0191,96300.0],["2025-07-29",39.4368,39.6408,38.9511,39.0482,113800.0],["2025-07-30",39.0385,39.3396,37.6301,37.7272,106500.0],["2025-07-31",37.4358,38.1934,36.9793,37.3192,134700.0],["2025-08-01",37.0473,37.0473,35.5125,36.5324,130300.0],["2025-08-04",36.6296,36.9598,36.377,36.8238,87600.0],["2025-08-05",36.8627,37.3289,36.3285,37.3095,154700.0],["2025-08-06",37.3872,37.7855,37.2221,37.5135,116300.0],["2025-08-07",37.7466,37.7466,37.1055,37.1055,87900.0],["2025-08-08",37.3502,37.5362,37.1936,37.3796,55400.0],["2025-08-11",37.4579,37.4579,37.0566,37.3796,64700.0],["2025-08-12",37.6145,38.652,37.6145,38.6324,95600.0],["2025-08-13",38.8575,39.4937,38.8478,39.435,105200.0],["2025-08-14",39.0044,39.4252,38.8086,39.1903,84800.0],["2025-08-15",39.298,39.298,38.5052,38.5052,221200.0],["2025-08-18",38.4954,39.0924,38.3975,39.0044,93800.0],["2025-08-19",39.0337,39.4546,38.9358,39.1707,118500.0],["2025-08-20",39.2784,39.7972,39.0533,39.2784,104300.0],["2025-08-21",39.0827,39.5721,38.9358,39.0533,74500.0],["2025-08-22",39.3469,41.05,39.112,40.9032,170200.0],["2025-08-25",40.8347,40.8836,40.4725,40.4725,64000.0],["2025-08-26",40.4627,41.2066,40.1495,41.05,138900.0],["2025-08-27",40.9717,41.5002,40.9326,41.0402,133300.0],["2025-08-28",41.2458,41.2653,40.8543,41.0696,109900.0],["2025-08-29",41.2164,41.4513,40.8445,40.8934,81600.0],["2025-09-02",40.4823,40.7172,40.1202,40.3844,140400.0],["2025-09-03",40.1495,40.7466,39.8461,40.3649,121200.0],["2025-09-04",40.5313,40.8445,40.3551,40.8445,126200.0],["2025-09-05",40.9521,41.236,40.2278,40.4138,90100.0],["2025-09-08",40.4627,40.9228,40.0321,40.913,127200.0],["2025-09-09",40.7564,40.9619,39.8363,39.9538,118100.0],["2025-09-10",39.895,40.1397,39.807,39.8657,86200.0],["2025-09-11",40.0614,40.2572,39.5427,40.1104,91900.0],["2025-09-12",40.0614,40.1789,39.6699,40.0419,91300.0],["2025-09-15",40.1593,40.4236,39.7384,40.0419,192300.0],["2025-09-16",39.9342,40.0614,39.2393,39.6014,134800.0],["2025-09-17",39.807,40.4921,39.3469,39.5818,180800.0],["2025-09-18",39.7384,40.7074,39.5623,40.5802,127500.0],["2025-09-19",40.5998,40.5998,39.8559,39.9342,260900.0],["2025-09-22",39.6504,39.8461,39.3371,39.4644,116000.0],["2025-09-23",39.3567,40.0419,39.1805,39.2001,109700.0],["2025-09-24",39.1512,39.4742,39.1512,39.3078,98000.0],["2025-09-25",39.1805,39.5133,39.0044,39.161,95900.0],["2025-09-26",39.1805,39.5525,38.9848,39.1414,81800.0],["2025-09-29",39.1414,39.1414,38.3682,38.466,85700.0],["2025-09-30",38.3192,38.5443,38.1137,38.4367,94600.0],["2025-10-01",38.143,38.5933,37.82,38.1822,98300.0],["2025-10-02",38.0354,38.1332,37.6439,37.9766,149900.0],["2025-10-03",38.143,39.0044,38.1137,38.2996,93300.0],["2025-10-06",38.4856,38.8869,38.0452,38.6324,124800.0],["2025-10-07",38.6618,38.9554,38.0647,38.1039,97600.0],["2025-10-08",38.2605,38.2605,37.8298,37.9473,60900.0],["2025-10-09",37.8592,37.8983,37.5068,37.6439,68300.0],["2025-10-10",37.5949,38.0843,36.5574,36.6259,114200.0],["2025-10-13",37.0174,37.3013,36.4008,37.2328,124100.0],["2025-10-14",36.9783,38.6226,36.9783,38.4465,97200.0],["2025-10-15",38.652,38.652,37.8298,38.1039,74100.0],["2025-10-16",37.9669,38.006,36.6063,36.851,178100.0],["2025-10-17",37.1349,37.6341,36.9196,37.36,110200.0],["2025-10-20",37.4775,38.1724,37.3796,38.1332,85900.0],["2025-10-21",37.9375,38.3388,37.9277,37.9571,76600.0],["2025-10-22",38.006,38.6226,38.006,38.2605,82300.0],["2025-10-23",38.2311,38.4171,37.6928,37.7613,68100.0],["2025-10-24",38.1137,38.5248,37.7711,38.4758,71500.0],["2025-10-27",38.466,38.6422,38.1822,38.3388,103700.0],["2025-10-28",38.6128,39.8755,38.3682,39.3665,174300.0],["2025-10-29",39.1218,39.6504,37.8298,38.0256,115100.0],["2025-10-30",37.9473,38.8771,37.9473,37.9864,66600.0],["2025-10-31",37.6047,38.1039,37.2915,37.7222,94600.0],["2025-11-03",37.5362,38.1724,37.2817,38.1332,100100.0],["2025-11-04",37.9962,38.3877,37.7907,38.2605,51900.0],["2025-11-05",38.2605,39.112,38.2605,38.975,80500.0],["2025-11-06",38.9946,38.9946,38.5639,38.5737,72700.0],["2025-11-07",38.5345,38.9456,38.4954,38.8282,78000.0],["2025-11-10",38.9859,39.3902,38.3648,38.9662,53400.0],["2025-11-11",39.0845,39.2226,38.6704,38.9366,57700.0],["2025-11-12",38.9465,39.3902,38.7394,38.8676,96300.0],["2025-11-13",38.6507,39.1536,38.4831,38.9564,75900.0],["2025-11-14",38.8282,38.9169,38.138,38.6606,116500.0],["2025-11-17",38.6901,38.769,37.5661,37.5858,78700.0],["2025-11-18",37.5957,38.0295,37.5365,37.5957,52100.0],["2025-11-19",37.6549,38.0098,37.2013,37.4577,153100.0],["2025-11-20",37.8028,38.7986,37.4774,37.5858,114400.0],["2025-11-21",37.6154,39.1733,37.6154,38.8282,143000.0],["2025-11-24",38.7,38.7592,38.3648,38.5127,127500.0],["2025-11-25",38.6901,39.8043,38.6901,39.6663,103200.0],["2025-11-26",39.4296,39.6761,39.2226,39.3803,91000.0],["2025-11-28",39.3113,39.6367,39.0352,39.1437,59400.0],["2025-12-01",38.9859,39.4789,38.9859,39.124,113600.0],["2025-12-02",39.3902,39.4198,38.7493,38.8972,164500.0],["2025-12-03",39.0648,39.7451,38.9071,39.6663,195400.0],["2025-12-04",39.4592,39.7747,39.2522,39.5381,165200.0],["2025-12-05",39.3606,39.5282,39.0057,39.0648,127700.0],["2025-12-08",39.2817,39.2817,38.6901,39.0155,138000.0],["2025-12-09",38.9662,39.5973,38.7887,39.0944,138100.0],["2025-12-10",39.0944,40.2776,39.0944,39.9325,241000.0],["2025-12-11",39.9325,40.5241,39.9325,40.317,125200.0],["2025-12-12",40.2973,40.5734,40.0902,40.3367,168800.0],["2025-12-15",40.603,41.234,40.3269,41.1058,226400.0],["2025-12-16",41.096,41.165,40.6523,40.6523,165100.0],["2025-12-17",40.5635,41.0072,40.5635,40.7607,123300.0],["2025-12-18",40.8692,41.0664,40.5832,40.879,118900.0],["2025-12-19",40.7509,40.8396,39.8733,40.1198,263900.0],["2025-12-22",40.1691,40.386,39.824,39.8832,90800.0],["2025-12-23",39.7156,39.9522,39.5085,39.5282,79600.0],["2025-12-24",39.4395,39.7156,39.262,39.3705,58800.0],["2025-12-26",39.4198,39.617,39.2916,39.5578,103200.0],["2025-12-29",39.6071,39.7057,39.1338,39.4,93700.0],["2025-12-30",39.4001,39.4789,39.0648,39.1141,105800.0],["2025-12-31",39.1831,39.2719,38.5915,38.631,152500.0],["2026-01-02",38.6606,39.1437,38.0098,38.3352,144900.0],["2026-01-05",38.1971,39.5775,38.1971,39.0352,189200.0],["2026-01-06",38.7887,39.2817,38.4732,39.1733,129300.0],["2026-01-07",39.1733,39.1733,38.562,38.7493,84600.0],["2026-01-08",38.5718,40.2086,38.5718,40.0508,191100.0],["2026-01-09",40.0114,40.2776,39.6367,39.6663,127200.0],["2026-01-12",39.4395,39.5282,38.6704,38.8676,108200.0],["2026-01-13",38.838,38.9169,38.4042,38.5521,94700.0],["2026-01-14",38.5521,39.3212,38.4436,39.3113,108700.0],["2026-01-15",39.3113,40.3663,39.3113,40.11,92500.0],["2026-01-16",40.0311,40.1691,39.6465,39.7451,117000.0],["2026-01-20",39.2423,39.5381,39.0451,39.2324,81500.0],["2026-01-21",39.4592,41.2044,39.4592,41.0171,140300.0],["2026-01-22",40.9974,41.6284,40.8988,41.0269,130900.0],["2026-01-23",40.741,40.8199,39.4395,39.686,97700.0],["2026-01-26",39.8142,40.1593,39.1831,40.0114,99500.0],["2026-01-27",40.741,42.2397,40.741,41.4706,190400.0],["2026-01-28",41.4706,41.5396,40.0508,40.11,131000.0],["2026-01-29",40.4255,41.4608,40.4255,40.9678,328700.0],["2026-01-30",40.7804,41.5791,40.4748,41.4805,176300.0],["2026-02-02",41.6284,42.7425,41.4016,42.5947,156100.0],["2026-02-03",42.3975,43.3834,41.5101,42.5158,184000.0],["2026-02-04",42.851,43.768,42.358,43.6102,204700.0],["2026-02-05",43.5313,44.1722,43.0482,43.699,150000.0],["2026-02-06",44.1525,44.3694,43.6694,43.7483,150300.0],["2026-02-09",43.5806,43.906,43.275,43.482,113100.0],["2026-02-10",43.5813,43.7799,42.6976,42.9558,97200.0],["2026-02-11",43.2834,43.7799,42.6877,42.7572,145500.0],["2026-02-12",43.2239,43.6707,42.1316,42.7572,131600.0],["2026-02-13",42.7572,43.0054,42.1713,42.8962,85300.0],["2026-02-17",42.9955,43.4225,42.9657,43.2636,72800.0],["2026-02-18",43.1643,43.6707,42.7075,42.8863,75000.0],["2026-02-19",42.5486,42.9558,42.3501,42.8664,83200.0],["2026-02-20",42.9359,43.4721,42.6479,43.3629,99700.0],["2026-02-23",43.1643,43.3827,41.4564,41.6947,114900.0],["2026-02-24",41.8933,42.0224,41.5458,41.8238,88400.0],["2026-02-25",42.1813,42.4394,41.655,42.3401,78600.0],["2026-02-26",42.5288,43.1345,41.8238,42.3103,82900.0],["2026-02-27",41.6748,42.6976,40.8606,41.0493,179900.0],["2026-03-02",40.5627,41.9231,40.4336,41.6252,110500.0],["2026-03-03",40.7712,41.4564,40.3542,41.2181,156600.0],["2026-03-04",41.4663,41.794,41.0691,41.2776,95800.0],["2026-03-05",41.0294,41.0294,40.0166,40.523,115400.0],["2026-03-06",39.4605,39.8279,39.1428,39.8279,155200.0],["2026-03-09",39.2421,40.0265,38.3782,39.7584,197500.0],["2026-03-10",39.7584,40.4336,39.252,40.0265,151200.0],["2026-03-11",39.8279,39.8279,39.2719,39.6194,93200.0],["2026-03-12",38.825,39.8081,38.825,39.7683,127800.0],["2026-03-13",40.0067,40.3542,39.3215,39.7882,103100.0],["2026-03-16",40.096,40.3045,39.7088,39.9769,105200.0],["2026-03-17",40.2648,40.3244,39.2123,39.4705,183800.0],["2026-03-18",39.0931,39.3116,38.4775,38.8052,185900.0],["2026-03-19",38.5371,39.8676,38.4973,39.54,231900.0],["2026-03-20",40.4038,40.662,40.0265,40.2648,1451700.0],["2026-03-23",41.3769,41.8834,40.7216,41.2379,278300.0],["2026-03-24",40.7613,41.7543,40.7017,41.0294,163900.0],["2026-03-25",41.3968,41.5557,40.7414,40.94,148200.0],["2026-03-26",40.6124,41.3472,40.6124,41.2479,219100.0],["2026-03-27",41.0095,41.1784,40.8407,40.9003,174100.0],["2026-03-30",41.0791,41.2578,40.7812,41.1386,121000.0],["2026-03-31",41.4762,41.8039,40.9798,41.4961,147200.0],["2026-04-01",41.7642,42.221,41.4465,41.9827,102200.0],["2026-04-02",41.6351,42.3798,41.4365,42.3302,129900.0],["2026-04-06",42.1713,42.5884,41.933,42.4196,99300.0],["2026-04-07",42.1415,42.8465,42.1415,42.7969,163600.0],["2026-04-08",43.5317,43.8991,43.2934,43.5913,204100.0],["2026-04-09",43.2636,44.2168,43.2636,44.1175,184800.0],["2026-04-10",44.0083,44.0083,43.353,43.7402,141900.0],["2026-04-13",43.5118,43.5813,42.4891,43.492,118800.0],["2026-04-14",43.343,43.7501,42.7969,43.6508,130300.0],["2026-04-15",43.5813,43.8395,43.0253,43.2437,136200.0],["2026-04-16",42.9955,43.0948,42.7373,42.8664,91500.0],["2026-04-17",43.3827,44.4452,43.353,43.8296,138300.0],["2026-04-20",43.7501,44.1473,43.6012,43.8395,83800.0],["2026-04-21",44.0878,44.187,42.9657,43.0253,118200.0],["2026-04-22",43.1444,43.3132,42.777,42.8962,87700.0],["2026-04-23",43.0749,44.2466,42.9955,43.3033,104300.0],["2026-04-24",43.1146,43.4522,42.916,43.2239,104300.0],["2026-04-27",43.0849,43.8494,41.9529,43.6211,119400.0],["2026-04-28",43.9487,44.4849,42.916,42.926,168200.0],["2026-04-29",42.6976,43.1941,42.4593,42.7373,135400.0],["2026-04-30",42.4394,43.0153,42.0224,42.7671,112200.0],["2026-05-01",42.7969,43.482,42.3004,43.1146,85200.0],["2026-05-04",42.8664,43.2735,42.2905,42.3798,119700.0],["2026-05-05",42.4494,43.3331,42.4295,43.1742,87900.0],["2026-05-06",43.5416,43.8494,43.2437,43.4125,80300.0],["2026-05-07",43.5913,44.0282,43.4721,43.77,106300.0],["2026-05-08",43.81,43.92,43.39,43.59,73500.0],["2026-05-11",43.63,43.78,42.78,42.95,69500.0],["2026-05-12",43.09,43.09,42.0,42.57,137400.0],["2026-05-13",42.43,42.93,42.01,42.21,127500.0],["2026-05-14",42.5,43.08,42.18,42.24,81600.0],["2026-05-15",42.05,42.23,41.49,41.64,61700.0],["2026-05-18",41.71,42.58,41.71,42.53,71300.0],["2026-05-19",42.45,42.94,41.93,42.66,80400.0],["2026-05-20",42.6,43.54,42.54,43.06,110800.0],["2026-05-21",42.66,43.42,42.35,43.38,193300.0],["2026-05-22",43.45,43.59,43.16,43.27,100300.0],["2026-05-26",43.34,44.01,43.32,43.85,109800.0],["2026-05-27",43.85,44.1,43.28,43.48,99400.0],["2026-05-28",43.48,43.48,42.92,43.41,119200.0],["2026-05-29",43.34,43.89,43.14,43.72,158400.0],["2026-06-01",43.42,43.54,42.77,43.19,102400.0],["2026-06-02",42.99,43.96,42.99,43.79,131300.0],["2026-06-03",43.41,43.43,42.64,42.68,118100.0],["2026-06-04",43.18,43.92,43.16,43.71,194200.0],["2026-06-05",43.59,44.66,43.59,44.28,136100.0],["2026-06-08",44.45,44.88,44.29,44.4,145000.0],["2026-06-09",44.65,45.58,44.65,44.94,136200.0],["2026-06-10",44.92,45.89,44.84,45.63,215900.0],["2026-06-11",45.85,45.98,44.82,45.29,206800.0],["2026-06-12",45.69,46.39,45.45,45.91,133600.0],["2026-06-15",46.0,46.07,44.79,44.97,134900.0],["2026-06-16",45.13,45.56,44.73,45.38,172200.0],["2026-06-17",45.26,45.73,44.33,44.69,137000.0],["2026-06-18",45.13,45.59,44.73,44.99,326400.0],["2026-06-22",44.99,45.7,44.67,45.32,152000.0],["2026-06-23",45.4,46.08,45.19,45.91,159500.0],["2026-06-24",45.97,46.7,45.82,46.51,173400.0],["2026-06-25",48.94,48.94,46.51,46.81,148900.0],["2026-06-26",47.04,48.04,46.72,47.65,1019900.0],["2026-06-29",47.43,47.46,46.89,47.07,262100.0],["2026-06-30",47.07,47.72,46.67,47.46,204800.0],["2026-07-01",47.65,48.49,47.61,48.06,229100.0],["2026-07-02",48.11,48.35,47.3,47.6,180300.0],["2026-07-06",47.52,48.24,47.17,47.48,126109.23261],["2026-07-07",47.52,47.88,47.29,47.66,202473.593872],["2026-07-08",47.57,47.57,46.43,46.57,204958.058996],["2026-07-09",46.48,47.02,46.48,46.72,106896.904453],["2026-07-10",46.63,47.125,45.5101,46.97,121487.001188],["2026-07-13",46.97,47.6,46.96,47.37,131833.581908],["2026-07-14",47.37,47.71,44.85,47.2,119527.269371],["2026-07-15",47.28,48.11,47.28,47.83,132580.140587],["2026-07-16",47.95,49.39,47.69,49.34,170723.238884],["2026-07-17",48.85,49.27,48.14,48.57,181663.578424],["2026-07-20",48.37,48.68,48.21,48.46,117611.287856],["2026-07-21",48.22,48.5,47.775,47.99,195816.391733],["2026-07-22",47.99,48.055,47.26,47.56,179396.840572],["2026-07-23",46.97,47.74,46.62,47.66,150559.009239],["2026-07-24",47.87,48.62,47.78,48.43,142312.559844],["2026-07-27",48.79,49.015,48.565,48.83,145961.98568],["2026-07-28",49.75,51.165,49.085,51.02,355387.700565],["2026-07-29",50.66,51.45,50.56,51.31,215396.442159],["2026-07-30",51.53,52.23,51.01,51.11,148532.214771],["2026-07-31",50.91,51.23,50.54,50.88,197446.893218],["2026-08-03",51.54,51.95,51,51.1,213752.910344],["2026-08-04",51.09,51.61,50.579,51.19,195937.118668],["2026-08-05",51.39,51.39,50.74,51.04,106975.265194],["2026-08-06",51.33,51.46,50.6,50.79,90149.738739],["2026-08-07",50.64,50.67,49.9,50.5,131660.774805],["2026-08-10",49.85,50.165,49.6101,49.785,19975.206275],["2026-08-11",49.9,50.525,49.9,50.33,111232.838489],["2026-08-12",50.18,50.92,50.18,50.88,128900.666938],["2026-08-13",51.03,51.31,50.32,51.11,140309.354676],["2026-08-14",51.15,51.53,51.08,51.38,149561.185691],["2026-08-17",51.14,51.7,50.86,50.94,126599.861142],["2026-08-18",51.15,51.34,50.44,50.94,171767.364186],["2026-08-19",51.12,51.355,49.44,49.52,130396.796329],["2026-08-20",49.22,50.06,48.79,49.94,121964.837961],["2026-08-21",50.2,50.69,49.58,49.9,133732.33783],["2026-08-24",50.08,50.525,49.72,50.07,88007.717896],["2026-08-25",50.26,50.53,49.43,49.63,89115.895235],["2026-08-26",49.88,50.11,49.55,49.59,114428.640545],["2026-08-27",49.19,49.73,48.97,49.56,111747.549396],["2026-08-28",49.5,50.075,49.495,49.92,103420.561873],["2026-08-31",49.93,50.02,49.27,49.32,97923.098662],["2026-09-01",49.29,49.64,48.52,48.86,121980.595245],["2026-09-02",48.94,49.895,48.6372,49.58,121963.290173],["2026-09-03",49.89,50.17,49.695,49.79,91972.351921],["2026-09-04",49.48,50.375,49.33,50.01,159289.579478],["2026-09-08",49.81,49.885,49.53,49.6,86636.844535],["2026-09-09",49.15,49.58,48.95,49.25,110852.303036],["2026-09-10",49.25,49.7,48.9422,49.7,110128.378678],["2026-09-11",50,50.07,49.23,49.75,95090.692854],["2026-09-14",49.84,50.51,49.51,49.91,166419.000976],["2026-09-15",49.76,50.09,49.505,49.82,111611.990776],["2026-09-16",49.88,49.99,48.4701,49.18,146796.856201],["2026-09-17",49.64,49.99,48.72,49.19,129928.74262],["2026-09-18",48.93,49.22,48.42,49.13,372124.442228],["2026-09-21",49.21,49.475,48.91,49.18,117722.453401],["2026-09-22",49.44,49.62,48.79,48.99,118450.31273]]}