{"t":"HAFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-06",6.6104,6.6104,6.6104,6.6104,1219.0],["1994-04-07",6.6104,6.6104,6.1678,6.1678,7860.0],["1994-04-08",6.1678,6.1678,6.1678,6.1678,0.0],["1994-04-11",6.1678,6.1678,6.1678,6.1678,0.0],["1994-04-12",6.1678,6.1678,6.1678,6.1678,0.0],["1994-04-13",6.1678,6.1678,6.1678,6.1678,0.0],["1994-04-14",6.1678,6.1678,6.1678,6.1678,0.0],["1994-04-15",6.6104,6.6104,6.6104,6.6104,1219.0],["1994-04-18",6.6104,6.6104,6.6104,6.6104,0.0],["1994-04-19",6.6104,6.6104,6.6104,6.6104,0.0],["1994-04-20",6.6104,6.6104,6.6104,6.6104,0.0],["1994-04-21",6.6104,6.6104,6.6104,6.6104,0.0],["1994-04-22",6.6104,6.6104,6.6104,6.6104,0.0],["1994-04-25",6.6104,6.6104,6.6104,6.6104,0.0],["1994-04-26",6.7285,6.7285,6.7285,6.7285,426.0],["1994-04-28",6.7285,6.7285,6.7285,6.7285,0.0],["1994-04-29",6.7285,6.7285,6.7285,6.7285,0.0],["1994-05-02",6.7285,6.7285,6.7285,6.7285,0.0],["1994-05-03",6.6104,6.6104,6.1383,6.1383,2803.0],["1994-05-04",6.1383,6.6104,6.1383,6.6104,7921.0],["1994-05-05",6.6104,6.6104,6.6104,6.6104,0.0],["1994-05-06",6.0202,6.3744,6.0202,6.3744,12186.0],["1994-05-09",6.3744,6.3744,6.0202,6.0202,3351.0],["1994-05-10",6.0202,6.0202,6.0202,6.0202,0.0],["1994-05-11",6.0202,6.0202,6.0202,6.0202,0.0],["1994-05-12",5.9022,5.9022,5.9022,5.9022,305.0],["1994-05-13",5.9022,5.9022,5.9022,5.9022,0.0],["1994-05-16",5.9022,5.9022,5.9022,5.9022,0.0],["1994-05-17",5.9022,5.9022,5.9022,5.9022,0.0],["1994-05-18",5.9022,5.9022,5.9022,5.9022,0.0],["1994-05-19",5.9022,5.9022,5.9022,5.9022,0.0],["1994-05-20",5.9022,5.9022,5.9022,5.9022,0.0],["1994-05-23",6.3744,6.3744,6.3744,6.3744,1219.0],["1994-05-24",6.0202,6.0202,6.0202,6.0202,731.0],["1994-05-25",6.0202,6.0202,6.0202,6.0202,0.0],["1994-05-26",6.3744,6.3744,6.3744,6.3744,305.0],["1994-05-27",6.3744,6.3744,6.3744,6.3744,0.0],["1994-05-31",6.2563,6.4924,5.9022,6.4924,7921.0],["1994-06-01",6.2563,6.2563,6.2563,6.2563,609.0],["1994-06-02",6.2563,6.2563,6.2563,6.2563,0.0],["1994-06-03",6.2563,6.2563,6.2563,6.2563,0.0],["1994-06-06",6.2563,6.2563,6.2563,6.2563,0.0],["1994-06-07",6.2563,6.2563,6.2563,6.2563,0.0],["1994-06-08",5.9022,5.9022,5.9022,5.9022,366.0],["1994-06-09",5.9022,5.9022,5.9022,5.9022,0.0],["1994-06-10",5.9022,5.9022,5.9022,5.9022,0.0],["1994-06-13",6.3744,6.3744,6.3744,6.3744,1828.0],["1994-06-14",6.3744,6.3744,6.3744,6.3744,0.0],["1994-06-15",6.3744,6.3744,6.3744,6.3744,609.0],["1994-06-16",5.9022,5.9022,5.9022,5.9022,3046.0],["1994-06-17",5.9022,5.9022,5.9022,5.9022,0.0],["1994-06-20",5.9022,5.9022,5.9022,5.9022,0.0],["1994-06-21",5.9022,5.9022,5.9022,5.9022,0.0],["1994-06-22",6.8465,6.8465,6.8465,6.8465,61.0],["1994-06-23",6.8465,6.8465,6.8465,6.8465,0.0],["1994-06-24",6.8465,6.8465,6.8465,6.8465,0.0],["1994-06-27",6.8465,6.8465,6.8465,6.8465,0.0],["1994-06-28",6.3744,6.3744,6.3744,6.3744,426.0],["1994-06-29",6.3744,6.3744,6.3744,6.3744,0.0],["1994-06-30",6.3744,6.3744,6.3744,6.3744,0.0],["1994-07-01",6.3744,6.3744,6.3744,6.3744,0.0],["1994-07-05",5.9022,6.2563,5.9022,6.2563,10967.0],["1994-07-06",6.2563,6.2563,6.2563,6.2563,0.0],["1994-07-07",6.2563,6.2563,6.2563,6.2563,0.0],["1994-07-08",6.2563,6.2563,6.2563,6.2563,0.0],["1994-07-11",5.9022,5.9022,5.9022,5.9022,244.0],["1994-07-12",5.9022,5.9022,5.9022,5.9022,0.0],["1994-07-13",5.9022,5.9022,5.9022,5.9022,0.0],["1994-07-14",5.9022,5.9022,5.9022,5.9022,0.0],["1994-07-15",5.9022,5.9022,5.9022,5.9022,0.0],["1994-07-18",5.9022,5.9022,5.9022,5.9022,0.0],["1994-07-19",6.1383,6.1383,5.9022,5.9022,26687.0],["1994-07-20",6.1383,6.2563,5.9022,5.9022,6519.0],["1994-07-21",5.6661,5.9612,5.6661,5.7841,152503.0],["1994-07-22",5.9612,5.9612,5.7841,5.7841,22970.0],["1994-07-25",5.9022,5.9022,5.9022,5.9022,366.0],["1994-07-26",5.9022,5.9022,5.9022,5.9022,0.0],["1994-07-27",5.9022,5.9022,5.9022,5.9022,0.0],["1994-07-28",5.9022,5.9022,5.9022,5.9022,61.0],["1994-07-29",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-01",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-02",5.9022,5.9022,5.9022,5.9022,366.0],["1994-08-03",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-04",5.9022,5.9022,5.9022,5.9022,61.0],["1994-08-05",5.9022,5.9022,5.9022,5.9022,183.0],["1994-08-08",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-09",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-10",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-11",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-12",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-15",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-16",5.9022,5.9022,5.9022,5.9022,0.0],["1994-08-17",6.1383,6.2563,6.0202,6.0202,2193.0],["1994-08-18",6.0202,6.0202,6.0202,6.0202,0.0],["1994-08-19",6.0202,6.0202,6.0202,6.0202,0.0],["1994-08-22",6.0202,6.0202,6.0202,6.0202,0.0],["1994-08-23",6.0202,6.0202,6.0202,6.0202,0.0],["1994-08-24",6.0202,6.0202,6.0202,6.0202,0.0],["1994-08-25",6.0202,6.0202,6.0202,6.0202,0.0],["1994-08-26",6.0202,6.0202,6.0202,6.0202,0.0],["1994-08-29",6.0202,6.0202,6.0202,6.0202,0.0],["1994-08-30",5.9022,6.0202,5.9022,6.0202,10723.0],["1994-08-31",6.0202,6.0202,6.0202,6.0202,0.0],["1994-09-01",6.0202,6.0202,6.0202,6.0202,0.0],["1994-09-02",6.0202,6.0202,6.0202,6.0202,0.0],["1994-09-06",6.0202,6.0202,6.0202,6.0202,0.0],["1994-09-07",6.0202,6.0202,6.0202,6.0202,0.0],["1994-09-08",6.0202,6.0202,6.0202,6.0202,0.0],["1994-09-09",6.0202,6.0202,6.0202,6.0202,0.0],["1994-09-12",6.1383,6.3744,6.1383,6.3744,3107.0],["1994-09-13",6.3744,6.3744,6.3744,6.3744,0.0],["1994-09-14",6.3744,6.3744,6.3744,6.3744,0.0],["1994-09-15",6.3744,6.3744,6.3744,6.3744,0.0],["1994-09-16",6.3744,6.3744,6.3744,6.3744,609.0],["1994-09-19",6.3744,6.3744,6.3744,6.3744,0.0],["1994-09-20",6.3744,6.3744,6.3744,6.3744,0.0],["1994-09-21",6.3744,6.3744,6.3744,6.3744,0.0],["1994-09-22",6.3744,6.3744,6.3744,6.3744,0.0],["1994-09-23",6.3743,6.6104,6.3743,6.6104,10906.0],["1994-09-26",6.6104,6.6104,6.6104,6.6104,0.0],["1994-09-27",6.6104,6.6104,6.6104,6.6104,0.0],["1994-09-28",6.6104,6.6104,6.6104,6.6104,0.0],["1994-09-29",6.6104,6.6104,6.6104,6.6104,0.0],["1994-09-30",6.6104,6.6104,6.6104,6.6104,0.0],["1994-10-03",6.6104,6.6104,6.6104,6.6104,0.0],["1994-10-04",6.6104,6.6104,6.6104,6.6104,0.0],["1994-10-05",6.6104,6.6104,6.6104,6.6104,0.0],["1994-10-06",6.6104,6.6104,6.6104,6.6104,0.0],["1994-10-07",6.6104,6.6104,6.6104,6.6104,0.0],["1994-10-10",6.6104,6.6104,6.6104,6.6104,0.0],["1994-10-11",6.6104,6.6104,6.6104,6.6104,0.0],["1994-10-12",6.6104,6.6104,6.6104,6.6104,0.0],["1994-10-13",6.3744,6.8465,6.3744,6.8465,16633.0],["1994-10-14",6.8465,6.8465,6.8465,6.8465,0.0],["1994-10-17",6.8465,6.8465,6.8465,6.8465,0.0],["1994-10-18",6.8465,6.8465,6.8465,6.8465,0.0],["1994-10-19",6.8465,6.8465,6.8465,6.8465,0.0],["1994-10-20",6.8465,6.8465,6.8465,6.8465,0.0],["1994-10-21",6.8465,6.8465,6.8465,6.8465,0.0],["1994-10-24",6.6104,6.9646,6.6104,6.9646,8286.0],["1994-10-25",6.6104,6.6104,6.6104,6.6104,609.0],["1994-10-26",6.6104,6.9646,6.6104,6.9646,21751.0],["1994-10-27",6.6104,6.6104,6.6104,6.6104,1401.0],["1994-10-28",6.7285,7.0826,6.7285,7.0826,2132.0],["1994-10-31",7.0826,7.0826,7.0826,7.0826,183.0],["1994-11-01",7.0826,7.0826,7.0826,7.0826,0.0],["1994-11-02",7.0826,7.0826,7.0826,7.0826,0.0],["1994-11-03",6.8465,6.8465,6.8465,6.8465,1340.0],["1994-11-04",6.6104,6.6695,6.6104,6.6695,3656.0],["1994-11-07",6.6104,6.9646,6.6104,6.6695,3838.0],["1994-11-08",7.0826,7.0826,6.6104,6.7285,31926.0],["1994-11-09",6.9646,6.9646,6.9646,6.9646,3656.0],["1994-11-10",6.9646,6.9646,6.9646,6.9646,0.0],["1994-11-11",6.9646,6.9646,6.9646,6.9646,0.0],["1994-11-14",6.9646,6.9646,6.9646,6.9646,0.0],["1994-11-15",6.9646,6.9646,6.9646,6.9646,0.0],["1994-11-16",6.6104,6.6104,6.6104,6.6104,548.0],["1994-11-17",7.0826,7.0826,7.0826,7.0826,609.0],["1994-11-18",7.0826,7.0826,7.0826,7.0826,0.0],["1994-11-21",6.6104,7.0826,6.6104,7.0826,6702.0],["1994-11-22",6.6104,7.0826,6.6104,7.0826,16451.0],["1994-11-23",6.6104,7.0826,6.6104,6.9646,2498.0],["1994-11-25",6.9646,6.9646,6.9646,6.9646,0.0],["1994-11-28",6.6104,7.0826,6.6104,7.0826,6032.0],["1994-11-29",6.6104,7.0826,6.6104,7.0826,2376.0],["1994-11-30",6.6104,6.6104,6.6104,6.6104,1645.0],["1994-12-01",7.0826,7.0826,6.6104,6.6104,5605.0],["1994-12-02",6.6104,7.0826,6.6104,7.0826,4387.0],["1994-12-05",7.0826,7.0826,7.0826,7.0826,0.0],["1994-12-06",6.8465,6.8465,6.8465,6.8465,426.0],["1994-12-07",6.6104,6.7285,6.6104,6.7285,853.0],["1994-12-08",6.7285,7.0826,6.7285,7.0826,2681.0],["1994-12-09",6.9646,6.9646,6.6104,6.6104,731.0],["1994-12-12",6.6104,6.6104,6.6104,6.6104,0.0],["1994-12-13",6.6104,6.6104,6.6104,6.6104,0.0],["1994-12-14",6.6104,6.6104,6.6104,6.6104,0.0],["1994-12-15",6.6104,6.6104,6.6104,6.6104,0.0],["1994-12-16",6.6104,7.0826,6.6104,7.0826,4448.0],["1994-12-19",7.0826,7.0826,7.0826,7.0826,0.0],["1994-12-20",7.0826,7.0826,7.0826,7.0826,0.0],["1994-12-21",7.0826,7.0826,7.0826,7.0826,0.0],["1994-12-22",7.0826,7.0826,7.0826,7.0826,0.0],["1994-12-23",6.6104,7.0826,6.6104,7.0826,3534.0],["1994-12-27",6.6104,6.9646,6.6104,6.9646,19192.0],["1994-12-28",6.6104,6.6104,6.6104,6.6104,670.0],["1994-12-29",6.6104,6.9646,6.6104,6.6695,15110.0],["1994-12-30",6.6695,6.6695,6.6695,6.6695,0.0],["1995-01-03",6.7285,6.7285,6.7285,6.7285,975.0],["1995-01-04",6.8465,6.9646,6.7285,6.9646,26016.0],["1995-01-05",6.9646,6.9646,6.9646,6.9646,0.0],["1995-01-06",6.8465,6.8465,6.8465,6.8465,3046.0],["1995-01-09",6.7285,7.0826,6.7285,7.0826,36130.0],["1995-01-10",7.3187,7.3187,7.3187,7.3187,609.0],["1995-01-11",6.6104,6.6104,6.6104,6.6104,1523.0],["1995-01-12",6.6104,6.6104,6.6104,6.6104,0.0],["1995-01-13",6.6104,6.6104,6.6104,6.6104,0.0],["1995-01-16",7.2007,7.2007,7.2007,7.2007,1523.0],["1995-01-17",7.2007,7.2007,7.2007,7.2007,0.0],["1995-01-18",7.2007,7.2007,7.2007,7.2007,0.0],["1995-01-19",6.8465,6.8465,6.8465,6.8465,975.0],["1995-01-20",6.8465,6.8465,6.8465,6.8465,0.0],["1995-01-23",6.6104,6.6104,6.6104,6.6104,3351.0],["1995-01-24",6.7285,6.9646,6.6104,6.9646,13100.0],["1995-01-25",6.7285,6.7285,6.7285,6.7285,487.0],["1995-01-26",6.6104,6.6104,6.6104,6.6104,1401.0],["1995-01-27",6.9646,6.9646,6.6104,6.6104,3534.0],["1995-01-30",6.6104,6.6104,6.6104,6.6104,0.0],["1995-01-31",6.6104,6.6104,6.6104,6.6104,0.0],["1995-02-01",6.6104,6.9646,6.6104,6.9646,10236.0],["1995-02-02",6.9646,6.9646,6.9646,6.9646,0.0],["1995-02-03",6.9646,6.9646,6.9646,6.9646,0.0],["1995-02-06",6.9646,6.9646,6.9646,6.9646,0.0],["1995-02-07",6.9646,6.9646,6.9646,6.9646,0.0],["1995-02-08",6.9646,6.9646,6.9646,6.9646,0.0],["1995-02-09",6.9646,6.9646,6.9646,6.9646,0.0],["1995-02-10",6.9646,6.9646,6.9646,6.9646,0.0],["1995-02-13",6.9646,6.9646,6.9646,6.9646,0.0],["1995-02-14",6.6104,6.6104,6.6104,6.6104,122.0],["1995-02-15",6.6104,6.6104,6.6104,6.6104,0.0],["1995-02-16",6.6104,6.6104,6.6104,6.6104,0.0],["1995-02-17",6.6104,6.6104,6.6104,6.6104,0.0],["1995-02-21",6.6104,7.0826,6.6104,7.0826,3838.0],["1995-02-22",7.0826,7.0826,7.0826,7.0826,0.0],["1995-02-23",7.0826,7.0826,7.0826,7.0826,0.0],["1995-02-24",7.0826,7.0826,7.0826,7.0826,0.0],["1995-02-27",7.0826,7.0826,7.0826,7.0826,0.0],["1995-02-28",7.0826,7.0826,7.0826,7.0826,0.0],["1995-03-01",7.0826,7.0826,7.0826,7.0826,0.0],["1995-03-02",7.0826,7.0826,7.0826,7.0826,0.0],["1995-03-03",6.6104,6.6104,6.6104,6.6104,366.0],["1995-03-06",6.6104,6.6104,6.6104,6.6104,0.0],["1995-03-07",6.6104,6.6104,6.6104,6.6104,0.0],["1995-03-08",6.6104,6.6104,6.6104,6.6104,0.0],["1995-03-09",6.6104,6.7285,6.6104,6.7285,2620.0],["1995-03-10",6.6104,6.6104,6.6104,6.6104,366.0],["1995-03-13",6.6104,6.6104,6.6104,6.6104,0.0],["1995-03-14",6.6104,6.6104,6.6104,6.6104,0.0],["1995-03-15",6.6104,6.6104,6.6104,6.6104,0.0],["1995-03-16",6.6104,6.8465,6.6104,6.8465,7921.0],["1995-03-17",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-20",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-21",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-22",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-23",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-24",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-27",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-28",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-29",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-30",6.8465,6.8465,6.8465,6.8465,0.0],["1995-03-31",6.6104,6.6104,6.6104,6.6104,1036.0],["1995-04-03",6.6104,6.6104,6.6104,6.6104,0.0],["1995-04-04",6.6104,6.6104,6.6104,6.6104,0.0],["1995-04-05",6.6104,6.6104,6.6104,6.6104,0.0],["1995-04-06",6.6104,6.6104,6.6104,6.6104,0.0],["1995-04-07",6.6104,6.6104,6.6104,6.6104,0.0],["1995-04-10",6.6104,6.6104,6.6104,6.6104,0.0],["1995-04-11",6.6104,6.6104,6.6104,6.6104,0.0],["1995-04-12",6.6104,6.6104,6.6104,6.6104,1219.0],["1995-04-13",6.1383,6.3744,6.1383,6.3744,36130.0],["1995-04-17",6.3744,6.3744,6.3744,6.3744,0.0],["1995-04-18",6.3744,6.3744,6.3744,6.3744,0.0],["1995-04-19",6.3744,6.3744,6.3744,6.3744,0.0],["1995-04-20",6.3744,6.3744,6.3744,6.3744,0.0],["1995-04-21",6.3744,6.3744,6.3744,6.3744,0.0],["1995-04-24",6.3744,6.3744,6.3744,6.3744,0.0],["1995-04-25",6.3744,6.3744,6.3744,6.3744,0.0],["1995-04-26",6.3744,6.3744,6.3744,6.3744,0.0],["1995-04-27",6.3744,6.3744,6.3744,6.3744,0.0],["1995-04-28",6.3744,6.3744,6.3744,6.3744,0.0],["1995-05-01",6.3744,6.3744,6.3744,6.3744,0.0],["1995-05-02",6.3744,6.3744,6.3744,6.3744,0.0],["1995-05-03",6.2563,6.2563,5.7841,5.7841,4448.0],["1995-05-04",5.7841,5.7841,5.7841,5.7841,0.0],["1995-05-05",5.7841,5.7841,5.7841,5.7841,1340.0],["1995-05-08",5.7841,5.7841,5.7841,5.7841,0.0],["1995-05-09",5.7841,5.7841,5.7841,5.7841,0.0],["1995-05-10",5.7841,5.7841,5.7841,5.7841,0.0],["1995-05-11",5.7841,5.7841,5.7841,5.7841,0.0],["1995-05-12",5.7841,5.7841,5.7841,5.7841,0.0],["1995-05-15",5.7841,5.7841,5.7841,5.7841,0.0],["1995-05-16",5.7841,5.7841,5.7841,5.7841,0.0],["1995-05-17",5.9022,6.2563,5.9022,6.2563,6215.0],["1995-05-18",6.2563,6.2563,6.2563,6.2563,0.0],["1995-05-19",6.2563,6.2563,6.2563,6.2563,0.0],["1995-05-22",6.2563,6.2563,6.2563,6.2563,0.0],["1995-05-23",5.9022,5.9022,5.9022,5.9022,366.0],["1995-05-24",5.9022,5.9022,5.9022,5.9022,0.0],["1995-05-25",5.9022,5.9022,5.9022,5.9022,0.0],["1995-05-26",5.9022,5.9022,5.9022,5.9022,0.0],["1995-05-30",5.9022,5.9022,5.9022,5.9022,0.0],["1995-05-31",6.1383,6.4924,6.1383,6.4924,3290.0],["1995-06-01",6.1383,6.4924,6.1383,6.4924,6093.0],["1995-06-02",6.4924,6.4924,6.4924,6.4924,0.0],["1995-06-05",6.1383,6.4924,6.1383,6.4924,4570.0],["1995-06-06",6.4924,6.4924,6.4924,6.4924,0.0],["1995-06-07",6.1383,6.1383,6.1383,6.1383,4204.0],["1995-06-08",6.2563,6.4924,6.2563,6.4924,9322.0],["1995-06-09",6.4924,6.4924,6.4924,6.4924,0.0],["1995-06-12",6.4924,6.4924,6.4924,6.4924,0.0],["1995-06-13",6.1383,6.4924,6.1383,6.4924,12186.0],["1995-06-14",6.1383,6.4924,6.1383,6.4924,3838.0],["1995-06-15",6.4924,6.4924,6.4924,6.4924,0.0],["1995-06-16",6.2563,6.2563,6.2563,6.2563,2559.0],["1995-06-19",6.4924,6.4924,6.4924,6.4924,2437.0],["1995-06-20",6.1383,6.3744,6.1383,6.3744,12186.0],["1995-06-21",6.3744,6.3744,6.3744,6.3744,0.0],["1995-06-22",6.3744,6.3744,6.3744,6.3744,0.0],["1995-06-23",6.3744,6.3744,6.3744,6.3744,0.0],["1995-06-26",6.3744,6.3744,6.3744,6.3744,0.0],["1995-06-27",6.3744,6.3744,6.3744,6.3744,0.0],["1995-06-28",6.1383,6.4924,6.1383,6.1973,7250.0],["1995-06-29",6.1973,6.1973,6.1973,6.1973,0.0],["1995-06-30",6.1973,6.1973,6.1973,6.1973,0.0],["1995-07-03",6.1973,6.1973,6.1973,6.1973,0.0],["1995-07-05",6.1973,6.1973,6.1973,6.1973,0.0],["1995-07-06",6.2563,6.2563,6.2563,6.2563,914.0],["1995-07-07",6.3744,6.4924,6.3744,6.4924,7007.0],["1995-07-10",6.2563,6.2563,6.2563,6.2563,975.0],["1995-07-11",6.2563,6.2563,6.2563,6.2563,0.0],["1995-07-12",6.2563,6.2563,6.2563,6.2563,6093.0],["1995-07-13",6.4924,6.4924,6.4924,6.4924,6093.0],["1995-07-14",6.4924,6.4924,6.4924,6.4924,0.0],["1995-07-17",6.4924,6.4924,6.4924,6.4924,0.0],["1995-07-18",6.2563,6.3744,6.2563,6.3744,3168.0],["1995-07-19",6.3744,6.3744,6.3744,6.3744,0.0],["1995-07-20",6.2563,6.6104,6.2563,6.6104,5605.0],["1995-07-21",6.6104,6.6104,6.6104,6.6104,0.0],["1995-07-24",6.6104,6.6104,6.6104,6.6104,0.0],["1995-07-25",6.6104,6.6104,6.6104,6.6104,0.0],["1995-07-26",6.3744,6.3744,6.3744,6.3744,426.0],["1995-07-27",6.3744,6.3744,6.3744,6.3744,0.0],["1995-07-28",6.6104,6.6104,6.6104,6.6104,609.0],["1995-07-31",6.6104,6.6104,6.6104,6.6104,0.0],["1995-08-01",6.6104,6.6104,6.6104,6.6104,0.0],["1995-08-02",6.4924,6.6104,6.4924,6.6104,12734.0],["1995-08-03",6.6104,6.6104,6.6104,6.6104,0.0],["1995-08-04",6.6104,6.6104,6.6104,6.6104,0.0],["1995-08-07",6.4924,6.7285,6.4924,6.7285,13526.0],["1995-08-08",6.7285,6.7285,6.7285,6.7285,0.0],["1995-08-09",6.6104,6.6104,6.6104,6.6104,609.0],["1995-08-10",6.6104,6.6104,6.6104,6.6104,0.0],["1995-08-11",6.6104,6.6104,6.6104,6.6104,0.0],["1995-08-14",6.6104,6.6104,6.6104,6.6104,0.0],["1995-08-15",6.6104,6.6104,6.6104,6.6104,1584.0],["1995-08-16",6.6104,6.7285,6.6104,6.7285,12186.0],["1995-08-17",6.7285,6.7285,6.7285,6.7285,0.0],["1995-08-18",6.6104,6.8465,6.6104,6.8465,12186.0],["1995-08-21",6.8465,6.8465,6.8465,6.8465,0.0],["1995-08-22",6.8465,6.8465,6.6104,6.6104,12247.0],["1995-08-23",6.6104,6.6695,6.6104,6.6695,7921.0],["1995-08-24",6.6104,6.6104,6.6104,6.6104,1706.0],["1995-08-25",6.9646,7.0826,6.9646,7.0826,3351.0],["1995-08-28",6.9646,6.9646,6.9646,6.9646,609.0],["1995-08-29",7.0826,7.0826,7.0826,7.0826,914.0],["1995-08-30",6.9646,7.0826,6.6104,7.0826,10358.0],["1995-08-31",7.4367,7.4367,6.6104,6.9646,2742.0],["1995-09-01",6.9646,6.9646,6.9646,6.9646,1828.0],["1995-09-05",6.9646,6.9646,6.9646,6.9646,0.0],["1995-09-06",6.8465,6.8465,6.6104,6.6104,3229.0],["1995-09-07",6.6104,6.6104,6.6104,6.6104,0.0],["1995-09-08",6.6104,6.9646,6.6104,6.9646,5423.0],["1995-09-11",6.9646,6.9646,6.9646,6.9646,0.0],["1995-09-12",6.9646,6.9646,6.9646,6.9646,0.0],["1995-09-13",6.9646,6.9646,6.9646,6.9646,0.0],["1995-09-14",6.9646,6.9646,6.9646,6.9646,0.0],["1995-09-15",6.9646,6.9646,6.9646,6.9646,0.0],["1995-09-18",6.8465,6.8465,6.6104,6.6104,4509.0],["1995-09-19",6.6104,6.6104,6.6104,6.6104,0.0],["1995-09-20",6.6104,6.8465,6.6104,6.8465,17365.0],["1995-09-21",6.8465,6.8465,6.6695,6.6695,7921.0],["1995-09-22",6.6104,7.0826,6.6104,7.0826,14623.0],["1995-09-25",7.0826,7.0826,7.0826,7.0826,0.0],["1995-09-26",7.0826,7.0826,7.0826,7.0826,0.0],["1995-09-27",6.8465,6.8465,6.8465,6.8465,2559.0],["1995-09-28",6.6104,6.6104,6.6104,6.6104,4204.0],["1995-09-29",6.6104,6.8465,6.6104,6.8465,10662.0],["1995-10-02",7.0826,7.0826,6.6104,6.6104,6885.0],["1995-10-03",6.6104,6.6104,6.6104,6.6104,0.0],["1995-10-04",6.6104,7.0826,6.6104,7.0826,12186.0],["1995-10-05",7.0826,7.0826,7.0826,7.0826,0.0],["1995-10-06",6.6104,6.6104,6.6104,6.6104,3046.0],["1995-10-09",6.8465,6.8465,6.8465,6.8465,3046.0],["1995-10-10",6.8465,6.8465,6.8465,6.8465,0.0],["1995-10-11",6.8465,6.9646,6.8465,6.9646,8896.0],["1995-10-12",6.8465,6.9646,6.8465,6.8465,4631.0],["1995-10-13",7.0826,7.0826,7.0826,7.0826,2437.0],["1995-10-16",6.8465,6.8465,6.8465,6.8465,731.0],["1995-10-17",6.9646,6.9646,6.9646,6.9646,609.0],["1995-10-18",6.8465,6.8465,6.8465,6.8465,244.0],["1995-10-19",6.8465,7.0826,6.8465,6.9646,46001.0],["1995-10-20",6.9646,6.9646,6.9646,6.9646,122.0],["1995-10-23",6.9646,6.9646,6.9646,6.9646,0.0],["1995-10-24",6.9646,6.9646,6.9646,6.9646,0.0],["1995-10-25",6.9646,6.9646,6.9646,6.9646,0.0],["1995-10-26",7.1416,7.2007,7.1416,7.2007,6154.0],["1995-10-27",7.2007,7.2007,7.2007,7.2007,0.0],["1995-10-30",7.2007,7.3187,7.2007,7.3187,7677.0],["1995-10-31",7.5548,7.6728,7.3187,7.3187,10662.0],["1995-11-01",7.3187,7.3187,7.3187,7.3187,0.0],["1995-11-02",7.3187,7.3187,7.3187,7.3187,13100.0],["1995-11-03",7.6728,7.6728,7.3187,7.6728,14684.0],["1995-11-06",7.7909,7.7909,7.7909,7.7909,548.0],["1995-11-07",7.7909,7.7909,7.7909,7.7909,0.0],["1995-11-08",7.7909,7.7909,7.3187,7.3187,1950.0],["1995-11-09",7.3187,7.3187,7.3187,7.3187,0.0],["1995-11-10",7.3187,7.3187,7.3187,7.3187,0.0],["1995-11-13",7.3187,7.3187,7.3187,7.3187,0.0],["1995-11-14",7.3187,7.3187,7.3187,7.3187,792.0],["1995-11-15",7.3187,7.3187,7.3187,7.3187,0.0],["1995-11-16",7.3187,7.3187,7.3187,7.3187,0.0],["1995-11-17",7.7909,7.7909,7.7909,7.7909,3960.0],["1995-11-20",7.4367,7.4367,7.4367,7.4367,3107.0],["1995-11-21",7.7909,7.7909,7.4367,7.4367,11333.0],["1995-11-22",7.4367,7.4367,7.4367,7.4367,1219.0],["1995-11-24",7.5548,7.5548,7.4367,7.4367,75673.0],["1995-11-27",7.7909,7.7909,7.4367,7.4367,26808.0],["1995-11-28",7.6728,7.7909,7.5548,7.7909,10906.0],["1995-11-29",7.6728,8.027,7.6728,8.027,1401.0],["1995-11-30",7.9089,7.9089,7.9089,7.9089,609.0],["1995-12-01",8.027,8.027,7.5548,7.5548,1828.0],["1995-12-04",7.9089,7.9089,7.9089,7.9089,305.0],["1995-12-05",7.9089,7.9089,7.7909,7.7909,1706.0],["1995-12-06",7.5548,7.9089,7.5548,7.9089,2681.0],["1995-12-07",8.027,8.027,7.5548,7.5548,3717.0],["1995-12-08",7.7909,7.7909,7.5548,7.5548,4874.0],["1995-12-11",7.7909,7.7909,7.6728,7.7909,8469.0],["1995-12-12",7.5548,7.6728,7.5548,7.6728,53251.0],["1995-12-13",7.6728,7.6728,7.6728,7.6728,487.0],["1995-12-14",7.6728,7.7909,7.6728,7.7909,2315.0],["1995-12-15",7.7909,7.7909,7.7909,7.7909,0.0],["1995-12-18",7.7909,7.7909,7.7909,7.7909,0.0],["1995-12-19",7.7909,7.7909,7.7909,7.7909,0.0],["1995-12-20",8.145,8.145,8.145,8.145,2559.0],["1995-12-21",8.145,8.145,8.145,8.145,853.0],["1995-12-22",7.6728,7.7909,7.6728,7.7319,6215.0],["1995-12-26",7.6728,7.6728,7.6728,7.6728,305.0],["1995-12-27",7.6728,7.6728,7.6728,7.6728,0.0],["1995-12-28",7.6728,7.6728,7.6728,7.6728,0.0],["1995-12-29",7.6728,7.6728,7.6728,7.6728,0.0],["1996-01-02",7.6728,7.6728,7.6728,7.6728,0.0],["1996-01-03",7.6728,7.6728,7.6728,7.6728,0.0],["1996-01-04",8.263,8.4991,7.9089,7.9089,4265.0],["1996-01-05",7.9089,8.7352,7.9089,8.7352,2620.0],["1996-01-08",8.7352,8.7352,8.7352,8.7352,0.0],["1996-01-09",8.7352,8.7352,8.7352,8.7352,0.0],["1996-01-10",8.6172,8.6172,8.145,8.145,1462.0],["1996-01-11",8.145,8.145,8.145,8.145,0.0],["1996-01-12",8.145,8.145,8.145,8.145,0.0],["1996-01-15",8.145,8.145,8.145,8.145,122.0],["1996-01-16",8.145,8.145,8.145,8.145,0.0],["1996-01-17",8.145,8.145,8.145,8.145,0.0],["1996-01-18",8.263,8.263,8.263,8.263,792.0],["1996-01-19",8.027,8.4401,8.027,8.027,12125.0],["1996-01-22",8.027,8.027,8.027,8.027,731.0],["1996-01-23",8.027,8.027,8.027,8.027,0.0],["1996-01-24",8.027,8.027,8.027,8.027,0.0],["1996-01-25",8.027,8.4401,8.027,8.4401,33510.0],["1996-01-26",8.4401,8.4401,8.4401,8.4401,0.0],["1996-01-29",8.027,8.027,8.027,8.027,487.0],["1996-01-30",8.027,8.6172,8.027,8.6172,5666.0],["1996-01-31",8.6172,8.6172,8.6172,8.6172,0.0],["1996-02-01",8.6172,8.6172,8.6172,8.6172,0.0],["1996-02-02",8.027,8.027,8.027,8.027,122.0],["1996-02-05",8.027,8.027,8.027,8.027,0.0],["1996-02-06",8.4991,8.4991,8.4991,8.4991,305.0],["1996-02-07",8.4991,8.4991,8.4991,8.4991,0.0],["1996-02-08",8.4991,8.4991,8.4991,8.4991,0.0],["1996-02-09",8.4991,8.4991,8.4991,8.4991,0.0],["1996-02-12",8.027,8.027,8.027,8.027,12856.0],["1996-02-13",8.027,8.027,8.027,8.027,0.0],["1996-02-14",8.027,8.027,8.027,8.027,0.0],["1996-02-15",8.4401,8.4401,8.4401,8.4401,1828.0],["1996-02-16",8.4401,8.4401,8.4401,8.4401,0.0],["1996-02-20",8.4401,8.4401,8.4401,8.4401,0.0],["1996-02-21",8.4401,8.4401,8.4401,8.4401,2132.0],["1996-02-22",8.4401,8.4401,8.4401,8.4401,0.0],["1996-02-23",8.4401,8.4401,8.4401,8.4401,0.0],["1996-02-26",8.4401,8.4401,8.4401,8.4401,0.0],["1996-02-27",8.4401,8.4401,8.4401,8.4401,9139.0],["1996-02-28",8.027,8.027,8.027,8.027,4570.0],["1996-02-29",8.4401,8.4401,8.4401,8.4401,1401.0],["1996-03-01",8.4401,8.4401,8.4401,8.4401,0.0],["1996-03-04",8.6172,8.6172,8.6172,8.6172,305.0],["1996-03-05",8.263,8.263,8.263,8.263,17182.0],["1996-03-06",8.263,8.4991,8.263,8.4991,31134.0],["1996-03-07",8.4991,8.4991,8.4991,8.4991,0.0],["1996-03-08",8.9713,8.9713,8.6172,8.6172,11333.0],["1996-03-11",8.3811,8.3811,8.263,8.263,2315.0],["1996-03-12",8.263,8.263,8.263,8.263,0.0],["1996-03-13",8.7352,8.7352,8.7352,8.7352,244.0],["1996-03-14",8.7352,8.7352,8.7352,8.7352,0.0],["1996-03-15",8.7352,8.7352,8.7352,8.7352,0.0],["1996-03-18",8.263,8.263,8.263,8.263,914.0],["1996-03-19",8.263,8.263,8.263,8.263,0.0],["1996-03-20",8.263,8.5286,8.263,8.263,10053.0],["1996-03-21",8.263,8.4991,8.263,8.263,15537.0],["1996-03-22",8.4991,8.4991,8.4991,8.4991,670.0],["1996-03-25",8.263,8.263,8.263,8.263,1523.0],["1996-03-26",8.263,8.263,8.263,8.263,0.0],["1996-03-27",8.263,8.263,8.263,8.263,0.0],["1996-03-28",8.263,8.263,8.263,8.263,0.0],["1996-03-29",8.263,8.263,8.263,8.263,0.0],["1996-04-01",8.263,8.263,8.263,8.263,0.0],["1996-04-02",8.263,8.263,8.263,8.263,0.0],["1996-04-03",7.5548,7.5548,7.5548,7.5548,122.0],["1996-04-04",7.5548,7.5548,7.5548,7.5548,0.0],["1996-04-08",7.5548,7.5548,7.5548,7.5548,0.0],["1996-04-09",7.5548,7.5548,7.5548,7.5548,0.0],["1996-04-10",7.5548,7.5548,7.5548,7.5548,0.0],["1996-04-11",7.5548,7.5548,7.5548,7.5548,0.0],["1996-04-12",7.5548,7.5548,7.5548,7.5548,0.0],["1996-04-15",7.5548,7.6728,7.3187,7.6728,15232.0],["1996-04-16",7.6728,7.6728,7.6728,7.6728,0.0],["1996-04-17",7.6728,7.6728,7.6728,7.6728,0.0],["1996-04-18",7.3187,7.3187,7.0826,7.1416,6093.0],["1996-04-19",7.1416,7.1416,7.1416,7.1416,0.0],["1996-04-22",7.1416,7.1416,7.1416,7.1416,0.0],["1996-04-23",7.5548,7.5548,6.6104,7.0826,44417.0],["1996-04-24",6.8465,7.3187,6.8465,7.3187,16755.0],["1996-04-25",7.5548,7.5548,7.5548,7.5548,3046.0],["1996-04-26",7.5548,7.5548,7.5548,7.5548,305.0],["1996-04-29",7.5548,7.5548,7.5548,7.5548,6093.0],["1996-04-30",7.5548,7.5548,7.5548,7.5548,0.0],["1996-05-01",7.5548,7.5548,7.5548,7.5548,0.0],["1996-05-02",7.5548,7.5548,7.5548,7.5548,0.0],["1996-05-03",7.6728,7.7909,7.2007,7.2007,1584.0],["1996-05-06",7.6728,7.6728,7.6728,7.6728,305.0],["1996-05-07",7.6728,7.6728,7.6728,7.6728,0.0],["1996-05-08",7.6728,7.6728,7.6728,7.6728,0.0],["1996-05-09",7.3187,7.3187,7.2007,7.3187,8347.0],["1996-05-10",6.9646,7.4367,6.9646,7.4367,4143.0],["1996-05-13",7.4367,7.4367,7.4367,7.4367,0.0],["1996-05-14",7.0826,7.0826,7.0826,7.0826,9688.0],["1996-05-15",7.0826,7.0826,7.0826,7.0826,1462.0],["1996-05-16",7.0826,7.0826,7.0826,7.0826,0.0],["1996-05-17",7.5548,7.5548,7.5548,7.5548,609.0],["1996-05-20",7.5548,7.5548,7.5548,7.5548,305.0],["1996-05-21",7.3187,7.7909,7.3187,7.3187,2254.0],["1996-05-22",7.0826,7.3187,7.0826,7.3187,12186.0],["1996-05-23",7.9089,7.9089,7.5548,7.5548,609.0],["1996-05-24",7.5548,7.5548,7.5548,7.5548,0.0],["1996-05-28",7.0826,7.0826,7.0826,7.0826,5179.0],["1996-05-29",7.0826,7.0826,7.0826,7.0826,0.0],["1996-05-30",7.2007,7.5548,7.2007,7.4367,5118.0],["1996-05-31",7.4367,7.4367,7.4367,7.4367,0.0],["1996-06-03",7.4367,7.4367,7.4367,7.4367,0.0],["1996-06-04",7.4367,7.4367,7.4367,7.4367,0.0],["1996-06-05",7.4367,7.4367,7.4367,7.4367,0.0],["1996-06-06",7.4367,7.4367,7.4367,7.4367,0.0],["1996-06-07",7.4367,7.4367,7.4367,7.4367,0.0],["1996-06-10",7.4367,7.4367,7.4367,7.4367,0.0],["1996-06-11",7.3187,7.5548,7.3187,7.5548,5484.0],["1996-06-12",7.5548,7.5548,7.5548,7.5548,0.0],["1996-06-13",7.5548,7.5548,7.5548,7.5548,1097.0],["1996-06-14",7.5548,7.5548,7.5548,7.5548,0.0],["1996-06-17",7.5548,7.5548,7.5548,7.5548,0.0],["1996-06-18",7.5548,7.5548,7.5548,7.5548,0.0],["1996-06-19",7.5548,7.5548,7.5548,7.5548,0.0],["1996-06-20",7.7909,7.7909,7.7909,7.7909,2985.0],["1996-06-21",7.7909,7.7909,7.7909,7.7909,0.0],["1996-06-24",7.7909,7.7909,7.7909,7.7909,0.0],["1996-06-25",7.7909,7.7909,7.7909,7.7909,183.0],["1996-06-26",7.7909,7.7909,7.7909,7.7909,914.0],["1996-06-27",8.027,8.027,7.7909,7.7909,14623.0],["1996-06-28",7.7909,7.7909,7.7909,7.7909,1219.0],["1996-07-01",7.9089,7.9089,7.9089,7.9089,3656.0],["1996-07-02",7.9089,7.9089,7.9089,7.9089,0.0],["1996-07-03",7.9089,7.9089,7.9089,7.9089,0.0],["1996-07-05",7.9089,7.9089,7.9089,7.9089,0.0],["1996-07-08",7.9089,7.9089,7.9089,7.9089,0.0],["1996-07-09",7.9089,7.9089,7.9089,7.9089,0.0],["1996-07-10",7.9089,7.9089,7.9089,7.9089,0.0],["1996-07-11",7.9089,7.9089,7.9089,7.9089,0.0],["1996-07-12",7.9089,7.9089,7.9089,7.9089,0.0],["1996-07-15",8.145,8.145,8.145,8.145,1279.0],["1996-07-16",8.145,8.145,8.145,8.145,0.0],["1996-07-17",8.145,8.145,8.145,8.145,0.0],["1996-07-18",8.145,8.145,8.145,8.145,0.0],["1996-07-19",8.145,8.145,8.145,8.145,0.0],["1996-07-22",7.9089,8.027,7.9089,8.027,3107.0],["1996-07-23",8.263,8.263,8.145,8.263,3046.0],["1996-07-24",8.027,8.263,8.027,8.263,366.0],["1996-07-25",8.263,8.263,8.263,8.263,0.0],["1996-07-26",8.263,8.263,8.263,8.263,0.0],["1996-07-29",8.263,8.263,8.263,8.263,0.0],["1996-07-30",8.3811,8.3811,8.027,8.027,1401.0],["1996-07-31",8.263,8.263,8.145,8.145,12856.0],["1996-08-01",8.145,8.145,8.145,8.145,0.0],["1996-08-02",8.145,8.145,8.145,8.145,0.0],["1996-08-05",8.027,8.027,8.027,8.027,487.0],["1996-08-06",8.027,8.027,8.027,8.027,0.0],["1996-08-07",8.027,8.027,8.027,8.027,0.0],["1996-08-08",8.027,8.027,8.027,8.027,0.0],["1996-08-09",8.027,8.027,8.027,8.027,0.0],["1996-08-12",8.027,8.027,8.027,8.027,0.0],["1996-08-13",8.027,8.027,8.027,8.027,0.0],["1996-08-14",8.3811,8.6172,8.145,8.3811,65071.0],["1996-08-15",8.263,8.6172,8.263,8.6172,4813.0],["1996-08-16",8.6172,8.6172,8.6172,8.6172,0.0],["1996-08-19",8.6172,8.6172,8.6172,8.6172,0.0],["1996-08-20",8.263,8.3811,8.027,8.3811,80669.0],["1996-08-21",8.145,8.3811,8.145,8.145,51850.0],["1996-08-22",8.263,8.263,8.204,8.204,18583.0],["1996-08-23",8.204,8.204,8.204,8.204,0.0],["1996-08-26",8.3811,8.3811,8.145,8.145,40213.0],["1996-08-27",8.3811,8.3811,8.263,8.3811,9749.0],["1996-08-28",8.263,8.263,8.263,8.263,3351.0],["1996-08-29",8.3811,8.3811,8.3811,8.3811,914.0],["1996-08-30",8.3811,8.3811,8.3811,8.3811,0.0],["1996-09-03",8.3811,8.3811,8.3811,8.3811,0.0],["1996-09-04",8.3811,8.3811,8.3811,8.3811,0.0],["1996-09-05",8.4991,8.4991,8.4991,8.4991,609.0],["1996-09-06",8.7352,8.9713,8.7352,8.9713,609.0],["1996-09-09",8.9713,8.9713,8.9713,8.9713,305.0],["1996-09-10",9.2074,9.2074,9.2074,9.2074,305.0],["1996-09-11",9.2074,9.2074,9.2074,9.2074,0.0],["1996-09-12",9.2074,9.2074,9.2074,9.2074,0.0],["1996-09-13",9.3254,9.3254,9.3254,9.3254,609.0],["1996-09-16",9.3254,9.3254,9.3254,9.3254,0.0],["1996-09-17",9.6796,9.7976,9.4435,9.4435,9749.0],["1996-09-18",9.6796,9.6796,9.6796,9.6796,609.0],["1996-09-19",9.5615,9.5615,9.5615,9.5615,609.0],["1996-09-20",9.7976,9.7976,9.5615,9.5615,23762.0],["1996-09-23",9.5615,9.5615,9.5615,9.5615,0.0],["1996-09-24",9.5615,9.5615,9.5615,9.5615,0.0],["1996-09-25",9.9157,9.9157,9.6796,9.9157,853.0],["1996-09-26",9.9157,9.9157,9.9157,9.9157,0.0],["1996-09-27",9.9157,9.9157,9.9157,9.9157,0.0],["1996-09-30",9.9157,9.9157,9.9157,9.9157,0.0],["1996-10-01",9.9157,9.9157,9.9157,9.9157,0.0],["1996-10-02",9.9157,9.9157,9.9157,9.9157,0.0],["1996-10-03",9.9157,9.9157,9.9157,9.9157,0.0],["1996-10-04",9.9747,9.9747,9.9747,9.9747,9139.0],["1996-10-07",9.9747,9.9747,9.9747,9.9747,0.0],["1996-10-08",10.2108,10.2108,10.2108,10.2108,2925.0],["1996-10-09",10.86,10.86,10.86,10.86,244.0],["1996-10-10",10.86,10.86,10.86,10.86,0.0],["1996-10-11",10.86,10.86,10.86,10.86,183.0],["1996-10-14",10.3878,10.3878,10.3878,10.3878,1219.0],["1996-10-15",10.5059,10.6239,10.5059,10.6239,12186.0],["1996-10-16",11.0961,11.0961,11.0961,11.0961,366.0],["1996-10-17",10.5649,10.742,10.3878,10.3878,75856.0],["1996-10-18",10.5059,10.5059,10.2698,10.5059,69032.0],["1996-10-21",10.6239,10.6239,10.5059,10.5059,2254.0],["1996-10-22",10.6239,10.6239,10.6239,10.6239,1584.0],["1996-10-23",10.6239,10.6239,10.6239,10.6239,0.0],["1996-10-24",10.6239,10.6239,10.6239,10.6239,0.0],["1996-10-25",10.3878,10.3878,10.3878,10.3878,609.0],["1996-10-28",10.3878,10.3878,10.3878,10.3878,0.0],["1996-10-29",10.6239,10.742,10.6239,10.742,21812.0],["1996-10-30",10.742,10.742,10.742,10.742,0.0],["1996-10-31",10.86,10.86,10.86,10.86,1219.0],["1996-11-01",10.6239,10.6239,10.6239,10.6239,609.0],["1996-11-04",10.86,10.86,10.5059,10.5059,1767.0],["1996-11-05",10.5059,10.5059,10.5059,10.5059,792.0],["1996-11-06",10.5059,10.6239,10.5059,10.6239,3656.0],["1996-11-07",10.6239,10.6239,10.6239,10.6239,0.0],["1996-11-08",10.5059,10.5059,10.5059,10.5059,1219.0],["1996-11-11",10.5059,10.5059,10.5059,10.5059,0.0],["1996-11-12",10.5059,10.5059,10.5059,10.5059,0.0],["1996-11-13",10.86,11.3322,10.86,11.3322,426.0],["1996-11-14",10.6239,11.3322,10.6239,10.978,87737.0],["1996-11-15",10.978,10.978,10.978,10.978,0.0],["1996-11-18",11.0961,11.0961,11.0961,11.0961,122.0],["1996-11-19",11.0961,11.0961,11.0961,11.0961,0.0],["1996-11-20",11.0961,11.0961,11.0961,11.0961,1219.0],["1996-11-21",11.0961,11.0961,11.0961,11.0961,0.0],["1996-11-22",11.2141,11.2141,11.2141,11.2141,61.0],["1996-11-25",11.2141,11.2141,11.0961,11.0961,2437.0],["1996-11-26",10.86,10.86,10.86,10.86,366.0],["1996-11-27",10.86,10.86,10.86,10.86,0.0],["1996-11-29",10.86,10.86,10.86,10.86,0.0],["1996-12-02",10.86,10.86,10.86,10.86,0.0],["1996-12-03",11.0961,11.0961,11.0961,11.0961,609.0],["1996-12-04",11.0961,11.0961,11.0961,11.0961,305.0],["1996-12-05",11.0961,11.0961,11.0961,11.0961,0.0],["1996-12-06",11.0961,11.0961,11.0961,11.0961,0.0],["1996-12-09",11.2141,11.2141,10.742,10.742,548.0],["1996-12-10",10.919,10.919,10.86,10.86,3960.0],["1996-12-11",10.978,11.0961,10.978,10.978,21569.0],["1996-12-12",10.978,10.978,10.978,10.978,0.0],["1996-12-13",10.978,10.978,10.978,10.978,0.0],["1996-12-16",10.978,10.978,10.978,10.978,0.0],["1996-12-17",10.742,10.742,10.742,10.742,2315.0],["1996-12-18",10.742,10.742,10.742,10.742,0.0],["1996-12-19",10.978,10.978,10.978,10.978,4874.0],["1996-12-20",10.978,10.978,10.978,10.978,0.0],["1996-12-23",10.978,10.978,10.978,10.978,0.0],["1996-12-24",10.978,10.978,10.978,10.978,0.0],["1996-12-26",10.978,10.978,10.978,10.978,0.0],["1996-12-27",10.978,10.978,10.978,10.978,0.0],["1996-12-30",10.978,10.978,10.978,10.978,0.0],["1996-12-31",11.4502,11.4502,11.3322,11.3322,914.0],["1997-01-02",11.3322,11.3322,11.3322,11.3322,0.0],["1997-01-03",11.3322,11.3322,11.3322,11.3322,0.0],["1997-01-06",11.3322,11.3322,11.3322,11.3322,0.0],["1997-01-07",11.3322,11.3322,11.3322,11.3322,0.0],["1997-01-08",11.3322,11.3322,11.3322,11.3322,0.0],["1997-01-09",11.3322,11.3322,11.3322,11.3322,0.0],["1997-01-10",11.3322,11.3322,11.3322,11.3322,0.0],["1997-01-13",11.4502,11.5683,11.4502,11.5683,2437.0],["1997-01-14",11.4502,11.5683,11.4502,11.5683,5484.0],["1997-01-15",11.6863,11.6863,11.5683,11.5683,426.0],["1997-01-16",11.6863,12.0404,11.6863,12.0404,487.0],["1997-01-17",11.8044,12.1585,11.8044,12.1585,61964.0],["1997-01-20",11.9224,12.1585,11.9224,12.1585,3046.0],["1997-01-21",11.9224,12.0404,11.9224,12.0404,1401.0],["1997-01-22",12.0404,12.0404,11.6863,11.6863,7129.0],["1997-01-23",12.1585,12.9848,12.1585,12.5126,8591.0],["1997-01-24",12.9848,12.9848,12.3946,12.3946,1036.0],["1997-01-27",12.3946,12.3946,12.2765,12.2765,3290.0],["1997-01-28",12.2765,12.2765,12.2765,12.2765,0.0],["1997-01-29",12.2765,12.2765,12.2765,12.2765,0.0],["1997-01-30",12.2765,12.2765,12.2765,12.2765,0.0],["1997-01-31",12.2765,12.2765,12.2765,12.2765,609.0],["1997-02-03",12.6307,12.6307,12.6307,12.6307,2132.0],["1997-02-04",12.2765,12.2765,12.2765,12.2765,122.0],["1997-02-05",12.2765,12.2765,12.2765,12.2765,0.0],["1997-02-06",12.6307,12.6307,12.2765,12.5126,15902.0],["1997-02-07",12.5126,12.5126,12.5126,12.5126,0.0],["1997-02-10",12.5126,12.5126,12.5126,12.5126,0.0],["1997-02-11",12.2765,12.2765,12.2765,12.2765,6093.0],["1997-02-12",12.5126,12.5126,12.1585,12.1585,6702.0],["1997-02-13",12.2765,12.5126,12.2765,12.2765,26016.0],["1997-02-14",12.5126,12.5126,12.3946,12.3946,731.0],["1997-02-18",12.3946,12.3946,12.3946,12.3946,1645.0],["1997-02-19",12.3946,12.3946,12.3946,12.3946,0.0],["1997-02-20",12.2765,12.2765,12.2765,12.2765,914.0],["1997-02-21",12.6307,12.6307,12.6307,12.6307,12186.0],["1997-02-24",12.6307,12.6307,12.6307,12.6307,0.0],["1997-02-25",12.2765,12.2765,12.2765,12.2765,609.0],["1997-02-26",12.2765,12.2765,12.2765,12.2765,0.0],["1997-02-27",12.3946,12.3946,12.3946,12.3946,1462.0],["1997-02-28",12.3946,12.3946,12.3946,12.3946,0.0],["1997-03-03",12.7487,12.7487,12.2765,12.2765,5179.0],["1997-03-04",12.2765,12.2765,12.2765,12.2765,0.0],["1997-03-05",12.2765,12.7487,12.2765,12.6307,4143.0],["1997-03-06",12.8667,12.9848,12.8667,12.9848,426.0],["1997-03-07",12.9848,12.9848,12.9848,12.9848,0.0],["1997-03-10",13.2209,13.2209,13.2209,13.2209,609.0],["1997-03-11",13.1028,13.1028,13.1028,13.1028,731.0],["1997-03-12",13.1028,13.1028,13.1028,13.1028,0.0],["1997-03-13",11.3322,11.3322,11.3322,11.3322,6580.0],["1997-03-14",11.6863,11.6863,11.6863,11.6863,21508.0],["1997-03-17",11.5683,11.5683,11.5683,11.5683,122.0],["1997-03-18",11.5683,11.5683,11.5683,11.5683,0.0],["1997-03-19",12.0404,12.0404,11.3322,11.3322,5362.0],["1997-03-20",11.4502,11.5092,11.3322,11.5092,2925.0],["1997-03-21",11.8044,12.0404,11.4502,11.4502,15110.0],["1997-03-24",11.4502,11.4502,11.4502,11.4502,0.0],["1997-03-25",11.9224,12.2765,11.9224,12.2765,29185.0],["1997-03-26",12.2765,12.2765,12.2765,12.2765,0.0],["1997-03-27",12.2765,12.6307,12.2765,12.6307,1158.0],["1997-03-31",12.6307,12.6307,12.6307,12.6307,0.0],["1997-04-01",11.8044,11.8044,11.8044,11.8044,609.0],["1997-04-02",11.8044,11.8044,11.8044,11.8044,0.0],["1997-04-03",11.8044,12.7487,11.8044,12.7487,1645.0],["1997-04-04",11.9224,12.3946,11.8044,12.2765,17730.0],["1997-04-07",12.2765,12.2765,12.2765,12.2765,0.0],["1997-04-08",12.9848,12.9848,12.9848,12.9848,305.0],["1997-04-09",12.5126,13.2209,12.5126,12.5716,10906.0],["1997-04-10",12.5126,12.5126,12.5126,12.5126,244.0],["1997-04-11",12.5126,12.7487,12.5126,12.7487,2437.0],["1997-04-14",12.6307,12.7487,12.6307,12.7487,6093.0],["1997-04-15",13.1028,13.2209,12.7487,13.2209,1219.0],["1997-04-16",13.2209,13.2209,13.0438,13.1028,2925.0],["1997-04-17",12.6307,13.2209,12.6307,12.7487,2925.0],["1997-04-18",13.0438,13.2209,12.6307,13.1028,2803.0],["1997-04-21",13.1028,13.1028,13.1028,13.1028,426.0],["1997-04-22",13.1028,13.1028,12.7487,13.1028,2681.0],["1997-04-23",12.6307,13.2209,12.6307,13.2209,1401.0],["1997-04-24",12.8667,12.8667,12.8667,12.8667,487.0],["1997-04-25",12.9848,13.2209,12.9848,13.2209,792.0],["1997-04-28",12.6307,12.6307,12.6307,12.6307,6702.0],["1997-04-29",12.6307,13.1028,12.6307,13.1028,37105.0],["1997-04-30",13.1028,13.1028,13.1028,13.1028,0.0],["1997-05-01",12.9848,12.9848,12.9848,12.9848,914.0],["1997-05-02",13.1028,13.575,12.9848,13.2209,21325.0],["1997-05-05",14.1652,14.1652,14.1652,14.1652,792.0],["1997-05-06",14.1652,14.1652,13.2209,13.2209,366.0],["1997-05-07",13.2209,13.2209,13.2209,13.2209,305.0],["1997-05-08",14.1652,14.6374,14.1652,14.6374,426.0],["1997-05-09",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-12",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-13",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-14",14.6374,14.6374,14.6374,14.6374,1219.0],["1997-05-15",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-16",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-19",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-20",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-21",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-22",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-23",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-27",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-28",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-29",14.6374,14.6374,14.6374,14.6374,0.0],["1997-05-30",14.6374,14.6374,14.6374,14.6374,0.0],["1997-06-02",14.6374,14.6374,14.6374,14.6374,0.0],["1997-06-03",14.6374,14.6374,14.6374,14.6374,0.0],["1997-06-04",14.6374,14.6374,14.6374,14.6374,0.0],["1997-06-05",14.1652,14.7407,14.1652,14.6374,13648.0],["1997-06-06",14.4013,15.1096,14.4013,14.4013,37532.0],["1997-06-09",14.7407,15.1096,14.6374,14.9768,16512.0],["1997-06-10",14.4013,15.3457,14.4013,15.1096,14623.0],["1997-06-11",15.1096,15.1096,15.1096,15.1096,1828.0],["1997-06-12",15.1096,15.1096,15.1096,15.1096,61.0],["1997-06-13",14.6374,14.6374,14.6374,14.6374,3046.0],["1997-06-16",15.1096,15.3457,14.6374,15.1096,47950.0],["1997-06-17",15.3457,15.3457,15.3457,15.3457,4326.0],["1997-06-18",15.3457,15.5817,14.7407,14.7407,16085.0],["1997-06-19",15.2276,15.2276,15.2276,15.2276,3046.0],["1997-06-20",15.4637,15.8178,15.4637,15.8178,11272.0],["1997-06-23",15.5817,15.6998,15.5817,15.6998,12490.0],["1997-06-24",15.5817,15.8178,15.3457,15.8178,8408.0],["1997-06-25",15.3457,15.8178,15.2276,15.8178,8591.0],["1997-06-26",15.9359,15.9359,15.9359,15.9359,61.0],["1997-06-27",15.4637,16.0539,15.4637,16.0539,31317.0],["1997-06-30",16.0539,16.5261,16.0539,16.5261,3107.0],["1997-07-01",16.5261,16.5261,16.5261,16.5261,0.0],["1997-07-02",16.0539,16.0539,16.0539,16.0539,914.0],["1997-07-03",15.9359,15.9359,15.9359,15.9359,426.0],["1997-07-07",15.9359,15.9359,15.9359,15.9359,0.0],["1997-07-08",15.9359,15.9359,15.9359,15.9359,0.0],["1997-07-09",15.9359,15.9359,15.9359,15.9359,0.0],["1997-07-10",15.9359,15.9359,15.9359,15.9359,0.0],["1997-07-11",15.9359,15.9359,15.9359,15.9359,0.0],["1997-07-14",15.5817,15.6998,15.5817,15.6998,5362.0],["1997-07-15",15.6998,15.6998,15.6998,15.6998,0.0],["1997-07-16",15.5817,15.8178,15.5817,15.8178,2437.0],["1997-07-17",15.8178,15.8178,15.8178,15.8178,183.0],["1997-07-18",15.8178,15.8178,15.8178,15.8178,0.0],["1997-07-21",15.8178,15.8178,15.8178,15.8178,183.0],["1997-07-22",15.8178,15.8178,15.8178,15.8178,0.0],["1997-07-23",15.6998,15.8178,15.6998,15.8178,1401.0],["1997-07-24",15.8178,15.8178,15.8178,15.8178,0.0],["1997-07-25",15.8178,15.8178,15.8178,15.8178,0.0],["1997-07-28",15.8178,15.8178,15.8178,15.8178,0.0],["1997-07-29",15.8178,15.8178,15.8178,15.8178,0.0],["1997-07-30",16.29,16.29,16.29,16.29,305.0],["1997-07-31",16.29,16.29,16.29,16.29,0.0],["1997-08-01",16.29,16.29,16.29,16.29,0.0],["1997-08-04",16.29,16.29,16.29,16.29,0.0],["1997-08-05",15.9359,16.0539,15.9359,16.0539,3412.0],["1997-08-06",16.172,16.29,16.0539,16.0539,13648.0],["1997-08-07",16.0539,16.0539,16.0539,16.0539,0.0],["1997-08-08",16.0539,16.0539,16.0539,16.0539,0.0],["1997-08-11",15.6998,15.6998,15.6998,15.6998,61.0],["1997-08-12",16.0539,16.0539,16.0539,16.0539,244.0],["1997-08-13",16.29,16.29,16.29,16.29,183.0],["1997-08-14",16.29,16.29,15.6998,15.6998,426.0],["1997-08-15",15.6998,15.6998,15.6998,15.6998,0.0],["1997-08-18",15.6998,15.6998,15.6998,15.6998,0.0],["1997-08-19",15.6998,15.6998,15.6998,15.6998,0.0],["1997-08-20",16.29,16.29,16.29,16.29,183.0],["1997-08-21",15.6998,15.6998,15.6998,15.6998,366.0],["1997-08-22",15.6998,15.6998,15.6998,15.6998,0.0],["1997-08-25",15.6998,15.6998,15.6998,15.6998,0.0],["1997-08-26",15.6998,15.6998,15.6998,15.6998,0.0],["1997-08-27",16.172,16.29,16.0539,16.29,4935.0],["1997-08-28",16.29,16.29,16.29,16.29,0.0],["1997-08-29",16.29,16.29,16.29,16.29,0.0],["1997-09-02",16.2162,16.2162,16.2162,16.2162,2925.0],["1997-09-03",16.9983,16.9983,16.7622,16.7622,731.0],["1997-09-04",16.5261,16.5261,16.5261,16.5261,122.0],["1997-09-05",16.5261,16.5261,16.5261,16.5261,0.0],["1997-09-08",16.5261,16.5261,16.5261,16.5261,0.0],["1997-09-09",16.5261,16.5261,16.5261,16.5261,0.0],["1997-09-10",16.5261,16.7622,16.5261,16.5261,47097.0],["1997-09-11",16.8802,16.8802,16.29,16.8802,32840.0],["1997-09-12",16.9983,16.9983,16.29,16.9983,18400.0],["1997-09-15",16.8802,16.9983,16.0539,16.8802,8408.0],["1997-09-16",16.6441,16.6441,16.6441,16.6441,3046.0],["1997-09-17",16.6441,16.6441,16.6441,16.6441,0.0],["1997-09-18",16.0539,16.6441,16.0539,16.0539,19984.0],["1997-09-19",16.7622,16.7622,16.7622,16.7622,2498.0],["1997-09-22",16.29,16.7622,16.29,16.29,5727.0],["1997-09-23",16.7622,16.7622,16.7622,16.7622,61.0],["1997-09-24",16.5261,16.5261,16.29,16.5261,23823.0],["1997-09-25",16.6441,16.6441,16.6441,16.6441,122.0],["1997-09-26",16.7622,16.7622,16.5261,16.7622,1523.0],["1997-09-29",16.6441,16.7622,16.6441,16.6441,1219.0],["1997-09-30",16.9983,16.9983,16.7622,16.9983,3412.0],["1997-10-01",16.9983,16.9983,16.9983,16.9983,0.0],["1997-10-02",17.7065,17.7065,16.9983,17.7065,1340.0],["1997-10-03",17.7065,17.7065,17.7065,17.7065,0.0],["1997-10-06",17.7065,17.7065,17.7065,17.7065,0.0],["1997-10-07",17.7065,17.7065,17.7065,17.7065,0.0],["1997-10-08",18.887,18.887,17.9426,18.887,487.0],["1997-10-09",18.887,18.887,18.887,18.887,0.0],["1997-10-10",18.887,18.887,18.887,18.887,0.0],["1997-10-13",18.887,18.887,18.887,18.887,244.0],["1997-10-14",18.887,18.887,18.887,18.887,0.0],["1997-10-15",18.887,18.887,18.887,18.887,244.0],["1997-10-16",17.9426,17.9426,17.9426,17.9426,305.0],["1997-10-17",17.9426,17.9426,17.9426,17.9426,0.0],["1997-10-20",18.887,18.887,18.887,18.887,305.0],["1997-10-21",18.887,18.887,18.887,18.887,609.0],["1997-10-22",18.887,19.8313,17.9426,18.887,2437.0],["1997-10-23",18.887,18.887,18.6509,18.887,7311.0],["1997-10-24",18.4148,18.4148,18.4148,18.4148,731.0],["1997-10-27",18.887,19.5952,18.887,18.887,4326.0],["1997-10-28",16.0539,19.8313,16.0539,19.8313,305.0],["1997-10-29",19.8313,19.8313,19.8313,19.8313,0.0],["1997-10-30",18.887,18.887,18.887,18.887,183.0],["1997-10-31",18.887,18.887,18.887,18.887,0.0],["1997-11-03",18.887,18.887,18.887,18.887,0.0],["1997-11-04",18.887,18.887,18.887,18.887,0.0],["1997-11-05",17.9426,18.887,17.9426,17.9426,244.0],["1997-11-06",18.6509,18.6509,18.6509,18.6509,1584.0],["1997-11-07",17.9426,17.9426,17.9426,17.9426,4691.0],["1997-11-10",17.9426,17.9426,17.9426,17.9426,1828.0],["1997-11-11",18.2967,18.2967,17.9426,18.2967,54835.0],["1997-11-12",17.9869,17.9869,17.9426,17.9869,4265.0],["1997-11-13",18.4148,18.4148,17.9426,18.4148,2011.0],["1997-11-14",18.4148,18.4148,18.4148,18.4148,0.0],["1997-11-17",18.887,18.887,17.9426,18.887,244.0],["1997-11-18",17.9426,18.887,17.9426,17.9426,731.0],["1997-11-19",17.9426,17.9426,17.9426,17.9426,0.0],["1997-11-20",18.887,18.887,17.9426,18.887,10601.0],["1997-11-21",18.887,18.887,17.9426,18.887,3168.0],["1997-11-24",18.1787,18.4148,17.9426,18.1787,12490.0],["1997-11-25",18.1787,18.1787,17.9426,18.1787,7738.0],["1997-11-26",18.1787,18.1787,18.1787,18.1787,0.0],["1997-11-28",17.8246,17.8246,17.8246,17.8246,366.0],["1997-12-01",17.8246,18.2967,17.8246,17.8246,1462.0],["1997-12-02",17.8246,17.8246,17.8246,17.8246,0.0],["1997-12-03",17.9426,18.1787,17.8246,17.9426,10114.0],["1997-12-04",17.8246,18.2967,17.8246,17.8246,1401.0],["1997-12-05",17.8246,17.8246,17.8246,17.8246,0.0],["1997-12-08",17.8246,17.8246,17.8246,17.8246,0.0],["1997-12-09",17.8246,17.8246,17.8246,17.8246,0.0],["1997-12-10",18.0607,18.4148,18.0607,18.0607,2254.0],["1997-12-11",18.4148,18.4148,17.9426,18.4148,853.0],["1997-12-12",17.9426,17.9426,17.9426,17.9426,61.0],["1997-12-15",17.9426,17.9426,17.9426,17.9426,0.0],["1997-12-16",17.9426,18.0607,17.9426,17.9426,5971.0],["1997-12-17",17.9426,18.887,17.9426,17.9426,1036.0],["1997-12-18",17.9426,17.9426,17.9426,17.9426,0.0],["1997-12-19",18.887,18.887,18.887,18.887,122.0],["1997-12-22",18.887,18.887,18.887,18.887,0.0],["1997-12-23",16.9983,18.1787,16.9983,16.9983,2985.0],["1997-12-24",16.9983,16.9983,16.9983,16.9983,0.0],["1997-12-26",16.9983,16.9983,16.9983,16.9983,0.0],["1997-12-29",16.9983,16.9983,16.9983,16.9983,2437.0],["1997-12-30",16.9983,16.9983,16.9983,16.9983,0.0],["1997-12-31",16.9983,16.9983,16.0539,16.9983,5484.0],["1998-01-02",16.9983,16.9983,16.0539,16.9983,4265.0],["1998-01-05",16.7622,16.8802,16.5261,16.7622,7738.0],["1998-01-06",17.4704,17.4704,16.29,17.4704,15049.0],["1998-01-07",17.4704,17.4704,17.4704,17.4704,0.0],["1998-01-08",16.29,16.29,16.29,16.29,548.0],["1998-01-09",18.887,18.887,16.29,18.887,31073.0],["1998-01-12",16.9983,16.9983,16.9983,16.9983,548.0],["1998-01-13",16.5261,16.5261,16.5261,16.5261,1097.0],["1998-01-14",16.5261,16.5261,16.5261,16.5261,0.0],["1998-01-15",16.5261,16.7622,16.5261,16.5261,19192.0],["1998-01-16",16.5261,16.5261,16.5261,16.5261,0.0],["1998-01-20",17.2344,17.2344,17.2344,17.2344,487.0],["1998-01-21",16.9983,17.2344,16.9983,16.9983,3351.0],["1998-01-22",17.2344,17.2344,16.5261,17.2344,2072.0],["1998-01-23",17.4704,17.4704,16.9983,17.4704,1706.0],["1998-01-26",17.4704,17.4704,17.4704,17.4704,183.0],["1998-01-27",17.4704,17.4704,17.4704,17.4704,0.0],["1998-01-28",17.4704,17.4704,17.4704,17.4704,0.0],["1998-01-29",17.4704,17.4704,17.4704,17.4704,0.0],["1998-01-30",17.4704,17.4704,17.4704,17.4704,0.0],["1998-02-02",17.4704,17.4704,17.4704,17.4704,0.0],["1998-02-03",16.29,16.9983,16.29,16.29,5423.0],["1998-02-04",16.408,16.408,16.29,16.408,1219.0],["1998-02-05",16.29,16.29,16.29,16.29,1219.0],["1998-02-06",16.5261,16.5261,16.0539,16.5261,1645.0],["1998-02-09",16.5261,16.5261,16.5261,16.5261,0.0],["1998-02-10",16.6441,16.6441,16.5261,16.6441,1340.0],["1998-02-11",16.5261,16.5261,16.5261,16.5261,61.0],["1998-02-12",16.5261,16.6441,16.5261,16.5261,1036.0],["1998-02-13",16.29,16.9983,16.29,16.29,853.0],["1998-02-17",16.29,16.29,16.29,16.29,0.0],["1998-02-18",16.9983,16.9983,16.7622,16.9983,914.0],["1998-02-19",16.9983,16.9983,16.9983,16.9983,0.0],["1998-02-20",16.29,18.4148,16.29,16.29,192411.0],["1998-02-23",16.5261,16.9983,16.29,16.5261,40030.0],["1998-02-24",17.2344,17.2344,16.9983,17.2344,487.0],["1998-02-25",17.4704,17.4704,17.4704,17.4704,305.0],["1998-02-26",17.2344,17.2344,17.2344,17.2344,609.0],["1998-02-27",17.2344,17.2344,17.2344,17.2344,0.0],["1998-03-02",17.2344,17.2344,17.2344,17.2344,0.0],["1998-03-03",18.4148,18.4148,17.9426,18.4148,731.0],["1998-03-04",18.887,18.887,18.887,18.887,487.0],["1998-03-05",19.1231,19.1231,19.1231,19.1231,853.0],["1998-03-06",19.3591,19.3591,19.3591,19.3591,609.0],["1998-03-09",19.3591,19.3591,18.1787,19.3591,1279.0],["1998-03-10",18.1787,18.1787,18.1787,18.1787,244.0],["1998-03-11",19.005,19.005,19.005,19.005,183.0],["1998-03-12",19.5952,19.5952,18.887,19.5952,50509.0],["1998-03-13",19.3591,19.3591,18.887,19.3591,30464.0],["1998-03-16",19.3591,19.5952,19.3591,19.3591,4813.0],["1998-03-17",19.5952,19.5952,19.3591,19.5952,2132.0],["1998-03-18",19.5896,19.5896,19.5896,19.5896,0.0],["1998-03-19",19.5575,19.6861,19.5575,19.5575,3410.0],["1998-03-20",19.5575,19.5575,19.5575,19.5575,0.0],["1998-03-23",19.5575,19.5575,19.5575,19.5575,0.0],["1998-03-24",19.5575,19.5575,19.5575,19.5575,0.0],["1998-03-25",19.5575,19.5575,19.5575,19.5575,0.0],["1998-03-26",19.5575,19.5575,19.5575,19.5575,0.0],["1998-03-27",19.5575,19.5575,19.5575,19.5575,0.0],["1998-03-30",19.5575,19.5575,19.5575,19.5575,0.0],["1998-03-31",21.1015,21.1015,21.1015,21.1015,335.0],["1998-04-01",21.1015,21.1015,21.1015,21.1015,0.0],["1998-04-02",21.1015,21.1015,21.1015,21.1015,224.0],["1998-04-03",21.1015,21.1015,21.1015,21.1015,0.0],["1998-04-06",20.5868,20.7637,20.5868,20.5868,36054.0],["1998-04-07",20.5868,20.7637,20.5868,20.5868,39240.0],["1998-04-08",20.3295,20.3295,19.5575,20.3295,3074.0],["1998-04-09",20.3295,20.3295,20.3295,20.3295,0.0],["1998-04-13",19.8148,20.5868,19.8148,19.8148,2012.0],["1998-04-14",20.5064,20.5868,20.0721,20.5064,38625.0],["1998-04-15",20.0721,20.0721,20.0721,20.0721,4807.0],["1998-04-16",20.4581,20.4581,19.8148,20.4581,9950.0],["1998-04-17",20.4581,20.4581,20.4581,20.4581,0.0],["1998-04-20",20.5868,20.8441,20.5868,20.5868,7937.0],["1998-04-21",20.5868,20.9728,20.5868,20.5868,18558.0],["1998-04-22",20.8441,21.0371,20.5868,20.5868,5422.0],["1998-04-23",20.5868,20.5868,20.5868,20.5868,0.0],["1998-04-24",20.5868,20.5868,20.5868,20.5868,112.0],["1998-04-27",20.5868,20.5868,20.5868,20.5868,0.0],["1998-04-28",21.1015,21.2301,21.1015,21.2301,5590.0],["1998-04-29",21.2301,21.2301,21.2301,21.2301,0.0],["1998-04-30",21.2301,21.2301,21.2301,21.2301,0.0],["1998-05-01",21.2301,21.2301,21.2301,21.2301,0.0],["1998-05-04",21.2301,21.2301,21.2301,21.2301,0.0],["1998-05-05",21.1015,21.1015,21.1015,21.1015,279.0],["1998-05-06",21.1015,21.6161,21.1015,21.1015,8552.0],["1998-05-07",21.1015,21.1015,21.1015,21.1015,0.0],["1998-05-08",21.1015,21.1015,21.1015,21.1015,0.0],["1998-05-11",22.1308,22.1308,22.1308,22.1308,1118.0],["1998-05-12",22.1308,22.1308,22.1308,22.1308,0.0],["1998-05-13",21.1015,21.1015,21.1015,21.1015,112.0],["1998-05-14",21.1015,21.2945,21.1015,21.2945,9055.0],["1998-05-15",21.1015,21.1015,21.1015,21.1015,112.0],["1998-05-18",21.8735,21.8735,21.1015,21.1015,335.0],["1998-05-19",21.1015,21.1015,21.1015,21.1015,56.0],["1998-05-20",21.1015,21.1015,21.1015,21.1015,0.0],["1998-05-21",21.1015,21.1015,21.1015,21.1015,559.0],["1998-05-22",21.3588,21.3588,21.1015,21.1015,671.0],["1998-05-26",22.6455,22.6455,22.6455,22.6455,112.0],["1998-05-27",20.5868,20.5868,20.5868,20.5868,894.0],["1998-05-28",20.5868,21.1015,20.5868,20.5868,1621.0],["1998-05-29",23.1601,23.1601,23.1601,23.1601,56.0],["1998-06-01",23.1601,23.1601,23.1601,23.1601,0.0],["1998-06-02",21.6161,21.6161,21.6161,21.6161,224.0],["1998-06-03",20.5868,20.5868,20.5868,20.5868,56.0],["1998-06-04",22.6455,22.6455,22.6455,22.6455,279.0],["1998-06-05",22.6455,22.6455,22.6455,22.6455,0.0],["1998-06-08",22.6455,22.6455,22.6455,22.6455,0.0],["1998-06-09",20.5868,20.5868,20.5868,20.5868,503.0],["1998-06-10",20.5868,20.7155,20.5868,20.7155,6708.0],["1998-06-11",20.5868,20.7155,20.5064,20.7155,10062.0],["1998-06-12",20.5868,20.5868,20.5868,20.5868,727.0],["1998-06-15",20.5868,20.5868,20.5868,20.5868,112.0],["1998-06-16",20.7155,20.7155,20.5868,20.5868,3242.0],["1998-06-17",20.5868,20.5868,20.5868,20.5868,0.0],["1998-06-18",20.5868,20.5868,20.5868,20.5868,0.0],["1998-06-19",20.5868,20.9728,20.5868,20.9728,10173.0],["1998-06-22",20.9728,20.9728,20.9728,20.9728,0.0],["1998-06-23",20.0721,20.0721,20.0721,20.0721,112.0],["1998-06-24",19.8148,19.8148,19.8148,19.8148,2795.0],["1998-06-25",19.8148,19.8148,19.8148,19.8148,0.0],["1998-06-26",20.8441,20.8441,19.8148,19.8148,43712.0],["1998-06-29",20.0721,20.0721,19.8148,20.0721,10453.0],["1998-06-30",20.3295,20.3295,20.3295,20.3295,168.0],["1998-07-01",20.3295,20.3295,20.3295,20.3295,727.0],["1998-07-02",19.5575,19.5575,19.5575,19.5575,279.0],["1998-07-06",19.5575,19.5575,19.5575,19.5575,0.0],["1998-07-07",19.5575,19.5575,19.5575,19.5575,0.0],["1998-07-08",19.6861,19.6861,19.3001,19.5575,4192.0],["1998-07-09",19.3001,19.3001,19.3001,19.3001,4695.0],["1998-07-10",19.5575,19.6861,19.3001,19.3001,34433.0],["1998-07-13",19.3001,19.3001,19.3001,19.3001,0.0],["1998-07-14",19.5574,19.8148,19.3001,19.8148,14030.0],["1998-07-15",19.5575,19.5575,19.5575,19.5575,279.0],["1998-07-16",19.6861,19.6861,19.6861,19.6861,2236.0],["1998-07-17",19.4288,19.4288,19.4288,19.4288,727.0],["1998-07-20",19.4288,19.4288,19.4288,19.4288,0.0],["1998-07-21",19.5575,19.5575,19.4288,19.4288,3969.0],["1998-07-22",19.5575,19.5575,19.3001,19.3001,2292.0],["1998-07-23",19.6861,19.6861,19.3001,19.3001,8385.0],["1998-07-24",19.3001,19.3001,19.3001,19.3001,0.0],["1998-07-27",19.5575,19.5575,19.3001,19.3001,894.0],["1998-07-28",19.6861,19.6861,19.3001,19.3001,3186.0],["1998-07-29",19.3001,19.3001,19.3001,19.3001,1342.0],["1998-07-30",19.3001,19.3644,19.0428,19.3644,3298.0],["1998-07-31",19.0428,19.1714,19.0428,19.1714,3857.0],["1998-08-03",19.1714,19.1714,19.1714,19.1714,0.0],["1998-08-04",19.1714,19.1714,19.1714,19.1714,0.0],["1998-08-05",19.1714,19.1714,19.1714,19.1714,0.0],["1998-08-06",18.5281,18.7854,18.5281,18.5281,10732.0],["1998-08-07",18.6568,18.6568,18.5281,18.5281,1677.0],["1998-08-10",18.5281,18.5281,18.5281,18.5281,0.0],["1998-08-11",18.5281,18.7855,17.4988,17.4988,2404.0],["1998-08-12",17.7561,17.7561,17.7561,17.7561,950.0],["1998-08-13",18.0134,18.0134,17.4988,17.6274,11850.0],["1998-08-14",17.7561,17.7561,17.4988,17.4988,1453.0],["1998-08-17",16.4694,17.4988,16.4694,17.4988,6205.0],["1998-08-18",16.4694,16.4694,16.4694,16.4694,447.0],["1998-08-19",17.2414,17.2414,17.2414,17.2414,112.0],["1998-08-20",16.7268,16.7268,16.7268,16.7268,950.0],["1998-08-21",16.7268,16.7268,16.7268,16.7268,0.0],["1998-08-24",16.7268,16.7268,16.7268,16.7268,559.0],["1998-08-25",16.7268,16.7268,16.7268,16.7268,0.0],["1998-08-26",16.7268,16.7268,16.7268,16.7268,0.0],["1998-08-27",16.7268,16.8554,16.7268,16.8554,1174.0],["1998-08-28",16.8554,16.8554,16.8554,16.8554,0.0],["1998-08-31",16.7268,16.7268,16.4694,16.4694,4304.0],["1998-09-01",16.0834,16.0834,16.0834,16.0834,1901.0],["1998-09-02",16.0834,16.0834,15.8261,16.0834,28508.0],["1998-09-03",15.8261,15.8261,15.8261,15.8261,335.0],["1998-09-04",15.8261,15.9548,15.8261,15.8261,24204.0],["1998-09-08",15.8261,15.8261,15.8261,15.8261,0.0],["1998-09-09",15.6974,15.6974,15.6974,15.6974,783.0],["1998-09-10",15.4401,15.4401,15.1828,15.1828,1062.0],["1998-09-11",15.1828,15.1828,15.1828,15.1828,0.0],["1998-09-14",15.1828,15.1828,15.1828,15.1828,0.0],["1998-09-15",14.6681,14.6681,14.6681,14.6681,56.0],["1998-09-16",14.6681,14.6681,14.6681,14.6681,0.0],["1998-09-17",14.4108,14.4108,14.4108,14.4108,2124.0],["1998-09-18",14.4108,14.4108,14.4108,14.4108,391.0],["1998-09-21",14.4108,14.4108,14.4108,14.4108,894.0],["1998-09-22",14.4108,14.4108,14.4108,14.4108,0.0],["1998-09-23",14.4108,14.4108,14.4108,14.4108,168.0],["1998-09-24",14.4108,14.4108,14.4108,14.4108,391.0],["1998-09-25",14.4108,14.4108,14.4108,14.4108,0.0],["1998-09-28",14.4108,14.4108,14.4108,14.4108,0.0],["1998-09-29",14.4108,14.9254,14.4108,14.9254,6428.0],["1998-09-30",15.4401,15.4401,15.4401,15.4401,56.0],["1998-10-01",14.4108,14.4108,14.4108,14.4108,838.0],["1998-10-02",14.4108,14.4108,14.4108,14.4108,0.0],["1998-10-05",14.4108,14.4108,14.4108,14.4108,783.0],["1998-10-06",14.9254,14.9254,14.4108,14.4108,2012.0],["1998-10-07",14.4108,14.4108,14.4108,14.4108,559.0],["1998-10-08",14.1534,14.1534,14.1534,14.1534,224.0],["1998-10-09",13.6388,13.6388,13.6388,13.6388,224.0],["1998-10-12",13.6388,13.6388,13.6388,13.6388,0.0],["1998-10-13",13.6388,13.6388,13.6388,13.6388,0.0],["1998-10-14",13.3814,13.3814,13.3814,13.3814,112.0],["1998-10-15",12.3521,12.3521,12.3521,12.3521,112.0],["1998-10-16",13.3814,14.4108,13.3814,14.4108,671.0],["1998-10-19",14.5394,14.5394,14.5394,14.5394,1118.0],["1998-10-20",14.4108,14.6681,14.4108,14.4108,727.0],["1998-10-21",14.4108,14.4108,14.4108,14.4108,0.0],["1998-10-22",14.4108,14.4108,14.4108,14.4108,0.0],["1998-10-23",13.7031,13.8961,13.5101,13.5101,10956.0],["1998-10-26",13.7674,15.1828,13.7674,15.1828,2012.0],["1998-10-27",15.1828,15.1828,15.1828,15.1828,0.0],["1998-10-28",13.6387,15.1828,13.6387,13.8961,503.0],["1998-10-29",13.8961,13.8961,13.8961,13.8961,0.0],["1998-10-30",13.8961,13.8961,13.8961,13.8961,0.0],["1998-11-02",13.8961,13.8961,13.8961,13.8961,0.0],["1998-11-03",14.4108,14.9254,14.0248,14.0248,4416.0],["1998-11-04",14.4107,15.0541,14.4107,14.5394,4416.0],["1998-11-05",14.6681,14.6681,14.6681,14.6681,1062.0],["1998-11-06",14.7968,14.7968,14.7968,14.7968,1286.0],["1998-11-09",15.0541,15.0541,15.0541,15.0541,1397.0],["1998-11-10",15.0541,15.1828,14.9254,15.1828,1397.0],["1998-11-11",14.9254,15.4401,14.9254,15.1828,8832.0],["1998-11-12",15.1828,15.3114,15.1828,15.3114,5310.0],["1998-11-13",15.3114,15.3114,15.3114,15.3114,0.0],["1998-11-16",15.3114,15.3114,15.3114,15.3114,0.0],["1998-11-17",14.9254,15.0541,14.9254,15.0541,20067.0],["1998-11-18",15.0541,15.0541,15.0541,15.0541,0.0],["1998-11-19",15.0541,15.0541,15.0541,15.0541,0.0],["1998-11-20",15.0541,15.0541,15.0541,15.0541,0.0],["1998-11-23",15.0541,15.0541,15.0541,15.0541,0.0],["1998-11-24",15.1828,15.1828,15.1828,15.1828,1118.0],["1998-11-25",15.1828,15.1828,15.1828,15.1828,0.0],["1998-11-27",15.1828,15.1828,15.1828,15.1828,0.0],["1998-11-30",15.1828,15.1828,15.1828,15.1828,0.0],["1998-12-01",15.1828,15.1828,15.1828,15.1828,0.0],["1998-12-02",15.1828,15.1828,15.1828,15.1828,0.0],["1998-12-03",14.9254,14.9254,14.9254,14.9254,56.0],["1998-12-04",14.9254,14.9254,14.9254,14.9254,168.0],["1998-12-07",14.9254,14.9254,14.9254,14.9254,0.0],["1998-12-08",14.9254,14.9254,14.9254,14.9254,279.0],["1998-12-09",15.0541,15.0541,15.0541,15.0541,1118.0],["1998-12-10",14.9254,14.9254,14.9254,14.9254,224.0],["1998-12-11",14.9254,14.9254,14.9254,14.9254,0.0],["1998-12-14",14.9254,14.9254,14.9254,14.9254,783.0],["1998-12-15",14.4108,14.4108,13.8961,13.8961,2012.0],["1998-12-16",13.8961,14.0248,13.8961,14.0248,1901.0],["1998-12-17",13.8961,14.1534,13.8961,14.1534,8720.0],["1998-12-18",13.8961,13.8961,13.8961,13.8961,56.0],["1998-12-21",13.8961,14.0891,13.8961,14.0248,7937.0],["1998-12-22",14.0247,14.0247,13.3814,13.3814,8441.0],["1998-12-23",13.3814,13.3814,13.3814,13.3814,112.0],["1998-12-24",13.6387,13.9926,13.6387,13.9926,9950.0],["1998-12-28",13.6388,13.8961,13.6388,13.6388,1789.0],["1998-12-29",13.6388,13.6388,13.6388,13.6388,0.0],["1998-12-30",13.6388,13.6388,13.6388,13.6388,0.0],["1998-12-31",13.6388,13.6388,13.6388,13.6388,894.0],["1999-01-04",13.6388,13.6388,13.6388,13.6388,224.0],["1999-01-05",14.4108,14.4108,13.6388,14.0248,1845.0],["1999-01-06",13.6388,13.6388,13.6388,13.6388,4751.0],["1999-01-07",13.6388,13.6388,13.6388,13.6388,0.0],["1999-01-08",13.6388,13.8961,13.6388,13.6388,21185.0],["1999-01-11",13.8961,14.0248,13.6388,14.0248,2459.0],["1999-01-12",13.6388,13.8961,13.6388,13.6388,6540.0],["1999-01-13",13.6388,13.6388,13.6388,13.6388,0.0],["1999-01-14",13.8961,13.8961,13.8961,13.8961,783.0],["1999-01-15",13.6388,13.6388,13.6388,13.6388,447.0],["1999-01-19",13.6387,13.8317,13.6387,13.8317,4695.0],["1999-01-20",13.6387,13.7674,13.6387,13.7674,671.0],["1999-01-21",13.6387,14.1534,13.6387,13.8961,7378.0],["1999-01-22",13.8961,14.0248,13.8961,13.9604,11906.0],["1999-01-25",13.8961,13.9604,13.8961,13.9604,1397.0],["1999-01-26",13.9604,13.9604,13.9604,13.9604,0.0],["1999-01-27",14.0248,14.0248,14.0248,14.0248,1006.0],["1999-01-28",14.0248,14.0248,14.0248,14.0248,0.0],["1999-01-29",14.9254,14.9254,14.9254,14.9254,224.0],["1999-02-01",14.9254,15.1828,14.9254,15.1828,503.0],["1999-02-02",14.4108,14.5394,14.4108,14.4108,1845.0],["1999-02-03",15.1828,15.1828,15.1828,15.1828,279.0],["1999-02-04",14.5394,14.5394,14.5394,14.5394,838.0],["1999-02-05",14.5394,14.9254,14.5394,14.6681,19061.0],["1999-02-08",14.9254,15.1828,14.6681,15.1828,1397.0],["1999-02-09",15.1828,15.1828,15.1828,15.1828,0.0],["1999-02-10",15.1828,15.1828,15.1828,15.1828,0.0],["1999-02-11",14.6681,15.1828,14.6681,15.1828,2515.0],["1999-02-12",15.1828,15.1828,15.1828,15.1828,0.0],["1999-02-16",14.9254,15.0541,14.9254,15.0541,5757.0],["1999-02-17",15.0541,15.0541,15.0541,15.0541,0.0],["1999-02-18",15.0541,15.0541,15.0541,15.0541,0.0],["1999-02-19",15.0541,15.0541,15.0541,15.0541,0.0],["1999-02-22",14.9254,14.9254,14.9254,14.9254,559.0],["1999-02-23",14.9254,14.9254,14.9254,14.9254,0.0],["1999-02-24",15.9548,15.9548,15.4401,15.4401,1397.0],["1999-02-25",15.4401,15.4401,15.1828,15.1828,2236.0],["1999-02-26",15.4401,15.4401,15.4401,15.4401,1397.0],["1999-03-01",15.3114,15.9548,15.3114,15.8261,5757.0],["1999-03-02",15.8261,15.8261,15.8261,15.8261,0.0],["1999-03-03",15.8261,15.8261,15.8261,15.8261,0.0],["1999-03-04",15.8261,15.8261,15.8261,15.8261,0.0],["1999-03-05",15.8261,15.8261,15.8261,15.8261,0.0],["1999-03-08",16.4694,16.4694,16.4694,16.4694,56.0],["1999-03-09",16.4694,16.4694,16.4694,16.4694,0.0],["1999-03-10",15.5688,15.5688,15.5688,15.5688,559.0],["1999-03-11",15.5688,15.5688,15.5688,15.5688,0.0],["1999-03-12",15.5688,15.5688,15.5688,15.5688,0.0],["1999-03-15",15.4401,15.4401,15.4401,15.4401,2963.0],["1999-03-16",15.9548,15.9548,15.9548,15.9548,6037.0],["1999-03-17",15.5688,15.5688,15.5688,15.5688,2348.0],["1999-03-18",15.5688,15.5688,15.5688,15.5688,0.0],["1999-03-19",15.5688,15.5688,15.5688,15.5688,894.0],["1999-03-22",15.6331,15.6974,15.6331,15.6974,1509.0],["1999-03-23",15.5688,15.8261,15.5688,15.5688,2571.0],["1999-03-24",15.8261,15.8261,15.5688,15.5688,1062.0],["1999-03-25",15.5688,15.5688,15.5688,15.5688,0.0],["1999-03-26",15.6331,15.6331,15.6331,15.6331,279.0],["1999-03-29",15.6974,15.6974,15.5688,15.6974,7714.0],["1999-03-30",15.6974,15.6974,15.6974,15.6974,0.0],["1999-03-31",15.5688,15.6974,15.4401,15.5688,22694.0],["1999-04-01",15.5688,15.5688,15.5688,15.5688,0.0],["1999-04-05",15.5688,15.5688,15.5688,15.5688,0.0],["1999-04-06",15.6974,15.6974,15.4401,15.6974,5031.0],["1999-04-07",15.5688,15.8261,15.5688,15.8261,168.0],["1999-04-08",15.5688,15.6974,15.5688,15.6974,6372.0],["1999-04-09",15.5688,16.2121,15.5688,16.2121,9279.0],["1999-04-12",16.2121,16.4694,15.9548,15.9548,2963.0],["1999-04-13",15.9548,16.3408,15.9548,16.3408,1453.0],["1999-04-14",16.2121,16.7268,16.2121,16.7268,14310.0],["1999-04-15",16.7268,16.7268,16.7268,16.7268,0.0],["1999-04-16",16.5981,16.6624,16.4694,16.4694,10565.0],["1999-04-19",16.4694,16.4694,16.4694,16.4694,0.0],["1999-04-20",16.5981,16.5981,16.4694,16.4694,615.0],["1999-04-21",16.2121,16.2121,16.2121,16.2121,559.0],["1999-04-22",16.2102,16.2102,16.2102,16.2102,0.0],["1999-04-23",15.9959,16.2816,15.9959,16.2816,2518.0],["1999-04-26",15.9959,15.9959,15.9959,15.9959,403.0],["1999-04-27",15.9959,15.9959,15.9959,15.9959,2971.0],["1999-04-28",15.9959,15.9959,15.9959,15.9959,101.0],["1999-04-29",15.8531,15.8531,15.7103,15.8531,655.0],["1999-04-30",15.4247,15.9959,15.139,15.8531,10626.0],["1999-05-03",15.8531,15.9959,15.8531,15.9959,604.0],["1999-05-04",15.9959,15.9959,15.9959,15.9959,1058.0],["1999-05-05",15.9959,15.9959,15.4247,15.9959,3374.0],["1999-05-06",15.8531,15.8531,15.8531,15.8531,957.0],["1999-05-07",15.8531,16.1388,15.4247,15.4247,8259.0],["1999-05-10",16.1388,16.1388,16.1388,16.1388,504.0],["1999-05-11",16.1388,16.1388,15.8531,15.8531,705.0],["1999-05-12",16.1388,16.1388,15.5675,15.8531,2770.0],["1999-05-13",15.7103,15.9959,15.5675,15.8531,15561.0],["1999-05-14",16.5672,16.5672,15.7103,15.7103,3173.0],["1999-05-17",15.9959,16.5672,15.7103,16.5672,1209.0],["1999-05-18",17.8526,17.8526,15.9959,15.9959,655.0],["1999-05-19",16.1388,16.1388,16.1388,16.1388,50.0],["1999-05-20",16.1388,16.1388,16.1388,16.1388,0.0],["1999-05-21",15.9959,15.9959,15.9959,15.9959,403.0],["1999-05-24",17.1385,17.1385,15.4247,16.8529,3827.0],["1999-05-25",15.7103,15.9959,15.7103,15.7103,5036.0],["1999-05-26",15.8531,15.8531,15.8531,15.8531,957.0],["1999-05-27",15.7103,15.7103,15.7103,15.7103,252.0],["1999-05-28",15.9959,15.9959,15.7103,15.8531,1511.0],["1999-06-01",15.7103,15.7103,15.7103,15.7103,453.0],["1999-06-02",15.7103,15.7103,15.5675,15.5675,1511.0],["1999-06-03",15.5675,15.5675,15.5675,15.5675,1813.0],["1999-06-04",15.4247,15.7103,15.4247,15.7103,1964.0],["1999-06-07",15.7103,15.7103,15.7103,15.7103,0.0],["1999-06-08",15.9959,15.9959,15.7103,15.8531,2719.0],["1999-06-09",15.9959,15.9959,15.9959,15.9959,755.0],["1999-06-10",16.2816,16.2816,16.2816,16.2816,3273.0],["1999-06-11",16.2816,16.2816,16.2816,16.2816,0.0],["1999-06-14",16.5672,17.1385,16.5672,17.1385,604.0],["1999-06-15",16.8529,16.8529,16.8529,16.8529,755.0],["1999-06-16",17.4241,17.4241,17.1385,17.4241,504.0],["1999-06-17",17.4241,17.4241,17.4241,17.4241,0.0],["1999-06-18",16.8529,16.8529,16.8529,16.8529,252.0],["1999-06-21",16.8529,16.8529,16.8529,16.8529,0.0],["1999-06-22",16.8529,16.8529,16.8529,16.8529,0.0],["1999-06-23",16.8529,16.8529,16.8529,16.8529,0.0],["1999-06-24",17.2813,17.2813,17.2813,17.2813,705.0],["1999-06-25",17.4241,18.2811,17.4241,18.2097,1662.0],["1999-06-28",18.2811,18.2811,18.2811,18.2811,1158.0],["1999-06-29",17.2813,18.5667,17.2813,17.2813,302.0],["1999-06-30",17.2813,18.5667,17.2813,17.9954,2115.0],["1999-07-01",17.9954,18.2811,17.4241,17.4241,2165.0],["1999-07-02",18.1383,18.1383,17.8526,17.8526,1964.0],["1999-07-06",17.8526,18.5667,17.8526,18.5667,4633.0],["1999-07-07",18.7095,18.7095,18.2811,18.5667,14503.0],["1999-07-08",18.1382,18.2811,18.1382,18.2811,2065.0],["1999-07-09",18.1382,18.1382,17.9954,18.1382,3021.0],["1999-07-12",17.9954,18.2811,17.9954,18.2811,13093.0],["1999-07-13",18.1382,18.3525,18.1382,18.1382,17827.0],["1999-07-14",18.1382,18.1382,18.1382,18.1382,0.0],["1999-07-15",17.4241,17.7098,17.4241,17.7098,504.0],["1999-07-16",17.7098,17.7098,17.7098,17.7098,0.0],["1999-07-19",17.7098,17.7098,17.7098,17.7098,0.0],["1999-07-20",17.7098,17.7098,17.7098,17.7098,0.0],["1999-07-21",17.7098,18.2811,17.7098,18.2811,1561.0],["1999-07-22",18.2811,18.2811,18.2811,18.2811,0.0],["1999-07-23",18.2811,18.2811,18.2811,18.2811,0.0],["1999-07-26",17.9954,17.9954,17.9954,17.9954,201.0],["1999-07-27",18.2811,19.4236,18.2811,18.8524,6093.0],["1999-07-28",19.2808,19.2808,18.4239,18.8524,3021.0],["1999-07-29",18.8524,19.138,18.5667,18.5667,36409.0],["1999-07-30",18.9952,18.9952,18.9952,18.9952,504.0],["1999-08-02",18.9952,18.9952,18.9952,18.9952,0.0],["1999-08-03",18.8524,19.2808,18.5667,19.2808,8259.0],["1999-08-04",19.138,19.2808,18.5667,18.5667,39027.0],["1999-08-05",18.7095,18.8524,18.4239,18.4239,49149.0],["1999-08-06",18.4239,18.4239,18.4239,18.4239,0.0],["1999-08-09",18.8524,19.138,18.8524,18.8524,19237.0],["1999-08-10",18.7095,18.7095,18.7095,18.7095,806.0],["1999-08-11",18.7095,18.8524,18.7095,18.8524,3575.0],["1999-08-12",18.8524,18.8524,18.8524,18.8524,0.0],["1999-08-13",18.7095,18.9952,18.7095,18.8524,13597.0],["1999-08-16",18.8524,18.8524,18.8524,18.8524,201.0],["1999-08-17",18.8524,18.8524,18.8524,18.8524,0.0],["1999-08-18",19.0666,19.2094,18.8524,18.8524,8460.0],["1999-08-19",19.138,19.2094,19.0666,19.2094,4633.0],["1999-08-20",19.2094,19.2094,19.2094,19.2094,0.0],["1999-08-23",19.4236,19.5665,19.4236,19.5665,3827.0],["1999-08-24",19.5665,19.5665,19.4236,19.4236,1460.0],["1999-08-25",18.8524,18.8524,18.8524,18.8524,302.0],["1999-08-26",18.8524,19.4236,18.8524,19.138,15309.0],["1999-08-27",19.138,19.2808,19.138,19.2808,2468.0],["1999-08-30",19.2808,19.2808,19.2808,19.2808,0.0],["1999-08-31",18.9952,18.9952,18.9952,18.9952,151.0],["1999-09-01",19.0666,19.138,19.0666,19.138,11079.0],["1999-09-02",18.8524,18.8524,18.8524,18.8524,302.0],["1999-09-03",18.8524,18.8524,18.8524,18.8524,0.0],["1999-09-07",18.8524,18.8524,18.8524,18.8524,0.0],["1999-09-08",18.8524,18.8524,18.8524,18.8524,0.0],["1999-09-09",18.8524,18.8524,18.8524,18.8524,0.0],["1999-09-10",18.9952,18.9952,18.9952,18.9952,101.0],["1999-09-13",18.8524,18.8524,18.8524,18.8524,655.0],["1999-09-14",19.138,19.4236,18.9952,18.9952,20143.0],["1999-09-15",18.9952,18.9952,18.9952,18.9952,0.0],["1999-09-16",18.9952,18.9952,18.9952,18.9952,0.0],["1999-09-17",18.9952,18.9952,18.9952,18.9952,151.0],["1999-09-20",18.9952,18.9952,18.9952,18.9952,0.0],["1999-09-21",18.9952,18.9952,18.9952,18.9952,0.0],["1999-09-22",18.9952,18.9952,18.9952,18.9952,0.0],["1999-09-23",18.9952,18.9952,18.9952,18.9952,0.0],["1999-09-24",19.4236,19.7093,19.4236,19.7093,2367.0],["1999-09-27",18.9952,18.9952,18.9952,18.9952,50.0],["1999-09-28",18.9952,19.4236,18.9952,19.4236,1058.0],["1999-09-29",19.4236,19.4236,19.4236,19.4236,0.0],["1999-09-30",19.4236,19.4236,19.4236,19.4236,0.0],["1999-10-01",18.8523,18.8523,17.9954,17.9954,2568.0],["1999-10-04",17.4241,17.4241,17.4241,17.4241,655.0],["1999-10-05",17.4241,17.4241,17.2813,17.2813,403.0],["1999-10-06",17.1385,17.2099,17.1385,17.2099,3676.0],["1999-10-07",17.2099,17.2099,17.2099,17.2099,0.0],["1999-10-08",17.1385,17.1385,17.1385,17.1385,806.0],["1999-10-11",17.1385,17.1385,17.1385,17.1385,0.0],["1999-10-12",17.1385,17.2813,17.1385,17.2813,2316.0],["1999-10-13",17.1385,17.2813,17.1385,17.2813,3324.0],["1999-10-14",17.2813,17.2813,17.2813,17.2813,0.0],["1999-10-15",17.2813,17.2813,17.2813,17.2813,0.0],["1999-10-18",17.1385,17.1385,16.5672,16.8529,3173.0],["1999-10-19",17.1385,17.1385,16.8529,17.1385,7906.0],["1999-10-20",17.1385,17.1385,17.1385,17.1385,0.0],["1999-10-21",17.1385,17.1385,17.1385,17.1385,0.0],["1999-10-22",16.71,16.71,16.71,16.71,252.0],["1999-10-25",17.4241,17.4241,17.4241,17.4241,252.0],["1999-10-26",16.8529,16.8529,16.8529,16.8529,50.0],["1999-10-27",16.9957,17.2813,16.8529,16.8529,4079.0],["1999-10-28",16.9957,16.9957,16.9957,16.9957,957.0],["1999-10-29",16.9957,17.4241,16.9957,17.4241,1058.0],["1999-11-01",16.8529,16.8529,16.8529,16.8529,101.0],["1999-11-02",16.8529,16.8529,16.8529,16.8529,151.0],["1999-11-03",16.8529,16.8529,16.8529,16.8529,302.0],["1999-11-04",17.4241,17.4241,17.1385,17.1385,957.0],["1999-11-05",16.5672,16.5672,16.5672,16.5672,1058.0],["1999-11-08",16.5672,16.5672,16.5672,16.5672,252.0],["1999-11-09",16.8529,16.8529,16.8529,16.8529,1058.0],["1999-11-10",16.8529,16.8529,16.8529,16.8529,0.0],["1999-11-11",16.6386,16.9957,16.5672,16.9064,4280.0],["1999-11-12",16.8529,16.8529,16.7815,16.7815,1007.0],["1999-11-15",16.71,16.9957,16.71,16.9957,1309.0],["1999-11-16",16.71,16.9957,16.71,16.9957,4280.0],["1999-11-17",16.9243,16.9957,16.9243,16.9957,5539.0],["1999-11-18",16.9957,16.9957,16.9957,16.9957,0.0],["1999-11-19",16.71,16.71,16.71,16.71,101.0],["1999-11-22",17.1385,17.1385,16.9957,16.9957,5036.0],["1999-11-23",16.8529,16.9957,16.8529,16.9957,2165.0],["1999-11-24",17.1385,17.1385,17.1385,17.1385,50.0],["1999-11-26",17.1385,17.1385,17.1385,17.1385,302.0],["1999-11-29",16.8529,16.8529,16.8529,16.8529,252.0],["1999-11-30",16.71,16.8529,16.71,16.8529,8007.0],["1999-12-01",16.8529,16.8529,16.8529,16.8529,0.0],["1999-12-02",16.8529,16.8529,16.8529,16.8529,0.0],["1999-12-03",16.71,16.8529,15.9959,16.5672,4683.0],["1999-12-06",16.8529,17.4241,16.4244,16.4244,7000.0],["1999-12-07",16.2816,16.5672,15.8531,15.8531,3575.0],["1999-12-08",15.8531,15.8531,15.8531,15.8531,0.0],["1999-12-09",15.8531,15.8531,15.8531,15.8531,0.0],["1999-12-10",16.1388,16.1388,16.1388,16.1388,3324.0],["1999-12-13",16.5672,16.71,16.5672,16.71,10424.0],["1999-12-14",16.4244,16.4244,16.4244,16.4244,50.0],["1999-12-15",16.2816,16.2816,16.2816,16.2816,1007.0],["1999-12-16",16.1388,16.1388,16.1388,16.1388,151.0],["1999-12-17",16.1388,16.1388,16.1388,16.1388,0.0],["1999-12-20",16.1388,16.1388,16.1388,16.1388,50.0],["1999-12-21",16.1388,16.1388,16.1388,16.1388,0.0],["1999-12-22",16.1388,16.1388,16.1388,16.1388,101.0],["1999-12-23",16.1388,16.1388,16.1388,16.1388,0.0],["1999-12-27",16.1388,16.1388,16.1388,16.1388,0.0],["1999-12-28",15.9959,15.9959,14.8534,14.8534,906.0],["1999-12-29",14.8534,14.8534,14.5677,14.8534,504.0],["1999-12-30",13.8536,13.8536,13.8536,13.8536,302.0],["1999-12-31",14.8534,17.1385,14.5677,17.1385,3072.0],["2000-01-03",16.8529,16.8529,14.7106,14.7106,705.0],["2000-01-04",14.8534,14.9962,14.8534,14.8534,7000.0],["2000-01-05",14.8534,15.7103,14.8534,15.4961,8511.0],["2000-01-06",15.4961,15.4961,15.4961,15.4961,0.0],["2000-01-07",14.8534,16.2816,14.8534,16.2816,14503.0],["2000-01-10",14.5677,14.5677,14.5677,14.5677,201.0],["2000-01-11",14.5677,14.5677,14.5677,14.5677,0.0],["2000-01-12",16.71,16.71,14.5677,14.5677,4129.0],["2000-01-13",15.139,15.2818,15.139,15.2818,2065.0],["2000-01-14",15.2818,15.2818,15.2818,15.2818,4029.0],["2000-01-18",15.139,15.139,15.139,15.139,101.0],["2000-01-19",15.139,15.2818,15.139,15.139,3374.0],["2000-01-20",15.139,15.139,15.139,15.139,0.0],["2000-01-21",16.2816,16.2816,14.8534,14.8534,1460.0],["2000-01-24",14.8534,15.139,14.8534,15.139,1511.0],["2000-01-25",14.8534,15.2818,14.8534,15.2818,1914.0],["2000-01-26",15.139,15.4247,15.139,15.2818,6849.0],["2000-01-27",15.4247,15.9959,15.139,15.9959,11633.0],["2000-01-28",15.8531,16.1388,15.8531,15.9959,30819.0],["2000-01-31",15.7103,16.1388,15.7103,15.7103,15460.0],["2000-02-01",15.9959,16.1388,15.9959,16.1388,3878.0],["2000-02-02",15.9959,15.9959,15.9959,15.9959,1209.0],["2000-02-03",15.9959,15.9959,15.9959,15.9959,151.0],["2000-02-04",15.9959,15.9959,15.9959,15.9959,50.0],["2000-02-07",15.9959,15.9959,15.9959,15.9959,1108.0],["2000-02-08",15.9959,16.1388,15.9959,16.1388,1058.0],["2000-02-09",15.9959,15.9959,15.9959,15.9959,856.0],["2000-02-10",15.9959,15.9959,15.8888,15.9959,23920.0],["2000-02-11",15.4246,16.1388,15.4246,16.1388,504.0],["2000-02-14",15.2818,16.1388,15.2818,16.1388,403.0],["2000-02-15",15.2818,15.2818,15.139,15.139,1964.0],["2000-02-16",15.139,15.139,15.139,15.139,0.0],["2000-02-17",15.139,15.4247,15.139,15.4247,4734.0],["2000-02-18",15.2818,15.7103,15.139,15.139,4180.0],["2000-02-22",15.139,15.139,15.139,15.139,0.0],["2000-02-23",14.9962,14.9962,14.9962,14.9962,151.0],["2000-02-24",14.9962,14.9962,14.9962,14.9962,0.0],["2000-02-25",15.7103,15.7103,14.9962,14.9962,14906.0],["2000-02-28",17.9097,18.8524,16.3387,16.3387,1877.0],["2000-02-29",15.0819,16.1816,15.0819,16.1816,2747.0],["2000-03-01",15.0819,16.0245,15.0819,15.3961,3479.0],["2000-03-02",15.3961,15.5532,15.0819,15.0819,3525.0],["2000-03-03",15.3961,15.8674,15.3961,15.3961,5082.0],["2000-03-06",15.7103,15.7103,15.239,15.3961,3067.0],["2000-03-07",15.3961,15.3961,15.3961,15.3961,0.0],["2000-03-08",15.0819,15.6317,15.0819,15.0819,504.0],["2000-03-09",15.0819,15.0819,14.4535,14.4535,2793.0],["2000-03-10",14.4535,15.0819,14.4535,14.4535,14009.0],["2000-03-13",14.1393,15.0819,14.1393,14.1393,916.0],["2000-03-14",14.1393,14.1393,13.8251,13.8251,2381.0],["2000-03-15",13.8251,14.2964,13.8251,14.1393,8515.0],["2000-03-16",14.4535,14.4535,14.1393,14.1393,5448.0],["2000-03-17",14.1393,14.1393,14.1393,14.1393,275.0],["2000-03-20",15.0819,15.0819,14.1393,14.1393,595.0],["2000-03-21",14.4535,14.4535,14.1393,14.1393,504.0],["2000-03-22",14.7677,14.7677,14.1393,14.7677,778.0],["2000-03-23",14.1393,14.4535,14.1393,14.1393,1831.0],["2000-03-24",14.4535,15.0819,14.4535,14.7677,6043.0],["2000-03-27",14.7677,14.7677,14.7677,14.7677,0.0],["2000-03-28",14.4535,14.7677,14.4535,14.7677,1145.0],["2000-03-29",14.4535,15.0819,14.4535,15.0819,2564.0],["2000-03-30",14.4535,14.4535,14.4535,14.4535,458.0],["2000-03-31",14.9248,15.0819,14.9248,15.0819,1007.0],["2000-04-03",14.9248,15.0819,14.9248,15.0819,10941.0],["2000-04-04",14.9248,15.0819,14.7677,15.0819,4258.0],["2000-04-05",14.9248,17.2813,14.9248,16.9671,13780.0],["2000-04-06",15.239,16.9671,15.239,15.7103,9614.0],["2000-04-07",15.3961,15.5532,15.3961,15.5532,1740.0],["2000-04-10",15.3961,16.0245,15.3961,16.0245,320.0],["2000-04-11",15.5532,15.5532,15.5532,15.5532,46.0],["2000-04-12",15.5532,15.5532,15.5532,15.5532,0.0],["2000-04-13",15.5532,15.5532,15.5532,15.5532,1236.0],["2000-04-14",15.7103,15.8674,15.7103,15.7888,7508.0],["2000-04-17",15.7888,15.8674,15.3961,15.3961,1053.0],["2000-04-18",15.3961,15.5532,15.3961,15.3961,1648.0],["2000-04-19",15.3961,15.8674,15.3961,15.8674,595.0],["2000-04-20",15.3961,16.3387,15.3961,15.3961,961.0],["2000-04-24",15.3961,15.4746,15.3961,15.3961,6043.0],["2000-04-25",15.7103,15.7103,15.0819,15.0819,1053.0],["2000-04-26",15.3961,15.5532,15.3961,15.3961,4715.0],["2000-04-27",15.4746,15.4746,15.4746,15.4746,46.0],["2000-04-28",15.4746,15.4746,15.4746,15.4746,0.0],["2000-05-01",15.8674,16.6529,15.8674,16.4958,8469.0],["2000-05-02",16.3387,16.6529,16.3387,16.5744,3891.0],["2000-05-03",16.3387,16.6529,16.0245,16.6529,24904.0],["2000-05-04",16.3387,16.3387,16.3387,16.3387,2197.0],["2000-05-05",16.3387,16.3387,16.3387,16.3387,0.0],["2000-05-08",16.9671,16.9671,16.6136,16.6136,5677.0],["2000-05-09",16.0245,16.0245,15.7103,15.7103,2243.0],["2000-05-10",16.4958,16.4958,15.7103,15.7103,1145.0],["2000-05-11",15.8674,15.9459,15.8674,15.9459,1923.0],["2000-05-12",15.9459,15.9459,15.9459,15.9459,0.0],["2000-05-15",16.2602,16.2602,16.2602,16.2602,46.0],["2000-05-16",18.2239,18.2239,16.9671,16.9671,1419.0],["2000-05-17",16.9671,17.1242,16.9671,17.0457,4990.0],["2000-05-18",17.0457,17.0457,17.0457,17.0457,0.0],["2000-05-19",16.81,17.1242,16.81,17.0457,10438.0],["2000-05-22",16.6529,16.81,16.6529,16.81,275.0],["2000-05-23",16.6922,16.6922,16.6529,16.6529,1785.0],["2000-05-24",16.9671,17.2813,16.81,16.81,1053.0],["2000-05-25",16.9671,17.2813,16.9671,17.2813,1877.0],["2000-05-26",17.1242,17.2813,17.1242,17.2813,13734.0],["2000-05-30",17.2813,17.2813,17.1242,17.1242,12361.0],["2000-05-31",17.2813,17.2813,17.1242,17.1242,13734.0],["2000-06-01",17.1242,17.4384,17.1242,17.4384,17580.0],["2000-06-02",17.3599,17.517,17.2813,17.2813,18404.0],["2000-06-05",17.2813,17.4384,17.2813,17.4384,2289.0],["2000-06-06",17.9097,18.2239,17.9097,18.2239,4578.0],["2000-06-07",18.8524,18.8524,18.8524,18.8524,229.0],["2000-06-08",17.9097,17.9097,17.9097,17.9097,137.0],["2000-06-09",17.9097,17.9097,17.9097,17.9097,0.0],["2000-06-12",17.5955,18.2239,17.5955,18.0668,1831.0],["2000-06-13",18.0668,18.0668,18.0668,18.0668,0.0],["2000-06-14",18.0668,18.0668,18.0668,18.0668,0.0],["2000-06-15",18.0668,18.0668,18.0668,18.0668,0.0],["2000-06-16",18.0668,18.0668,18.0668,18.0668,0.0],["2000-06-19",18.0668,18.0668,18.0668,18.0668,0.0],["2000-06-20",17.5955,17.5955,17.2813,17.2813,2518.0],["2000-06-21",17.4384,17.4384,17.2813,17.2813,3067.0],["2000-06-22",17.4384,17.4384,17.4384,17.4384,595.0],["2000-06-23",17.2813,17.4384,17.2813,17.4384,5127.0],["2000-06-26",17.4384,17.4384,17.4384,17.4384,0.0],["2000-06-27",17.1242,17.1242,17.1242,17.1242,92.0],["2000-06-28",17.2813,17.2813,17.1242,17.1242,229.0],["2000-06-29",17.1242,17.1242,17.1242,17.1242,0.0],["2000-06-30",17.1242,17.2028,17.1242,17.2028,4990.0],["2000-07-03",17.2028,17.2028,17.2028,17.2028,0.0],["2000-07-05",17.1242,17.1242,17.1242,17.1242,961.0],["2000-07-06",17.1242,17.1242,17.1242,17.1242,137.0],["2000-07-07",17.2813,17.2813,17.2813,17.2813,183.0],["2000-07-10",17.2813,17.4384,17.1242,17.2813,3983.0],["2000-07-11",17.2813,17.2813,17.2813,17.2813,0.0],["2000-07-12",16.9671,17.4384,16.9671,17.4384,9385.0],["2000-07-13",16.9671,16.9671,16.9671,16.9671,916.0],["2000-07-14",17.4384,17.4384,17.2813,17.2813,28017.0],["2000-07-17",17.2813,17.3599,17.2813,17.3599,2838.0],["2000-07-18",17.4384,17.4384,17.2813,17.4384,5219.0],["2000-07-19",17.4384,17.4384,17.4384,17.4384,6409.0],["2000-07-20",17.4384,17.4384,17.4384,17.4384,0.0],["2000-07-21",17.2813,17.4384,17.2813,17.4384,20281.0],["2000-07-24",17.2813,17.4384,17.2813,17.4384,5677.0],["2000-07-25",17.2813,17.3599,17.2813,17.3599,39966.0],["2000-07-26",17.2813,17.2813,17.2813,17.2813,183.0],["2000-07-27",17.2813,17.2813,17.2813,17.2813,0.0],["2000-07-28",17.2813,17.2813,17.2813,17.2813,275.0],["2000-07-31",17.2813,17.2813,17.2813,17.2813,0.0],["2000-08-01",17.2813,17.2813,17.2813,17.2813,0.0],["2000-08-02",17.2813,17.2813,17.2813,17.2813,0.0],["2000-08-03",17.7526,17.7526,17.4384,17.4384,1282.0],["2000-08-04",17.4384,17.4384,17.4384,17.4384,0.0],["2000-08-07",17.4384,17.6741,17.4384,17.5563,134319.0],["2000-08-08",17.5955,17.5955,17.4384,17.4384,595.0],["2000-08-09",17.4384,17.4384,17.4384,17.4384,1190.0],["2000-08-10",17.4384,17.4384,17.4384,17.4384,0.0],["2000-08-11",17.4384,17.4384,17.4384,17.4384,732.0],["2000-08-14",17.4384,17.4384,17.4384,17.4384,229.0],["2000-08-15",17.4384,17.4384,17.4384,17.4384,0.0],["2000-08-16",17.4384,17.4384,17.4384,17.4384,595.0],["2000-08-17",17.4384,17.4384,17.4384,17.4384,0.0],["2000-08-18",17.7526,17.7526,17.7526,17.7526,137.0],["2000-08-21",17.7526,17.7526,17.7526,17.7526,0.0],["2000-08-22",17.7526,17.7526,17.7526,17.7526,0.0],["2000-08-23",17.4384,17.4384,17.4384,17.4384,137.0],["2000-08-24",17.4384,17.4384,17.4384,17.4384,458.0],["2000-08-25",17.4384,17.4384,17.4384,17.4384,92.0],["2000-08-28",17.4384,17.4384,17.4384,17.4384,870.0],["2000-08-29",17.4384,17.4384,17.4384,17.4384,0.0],["2000-08-30",17.4384,17.4384,17.4384,17.4384,0.0],["2000-08-31",17.5955,17.7526,17.5955,17.7526,2701.0],["2000-09-01",17.5955,17.5955,17.5955,17.5955,183.0],["2000-09-05",17.5955,17.9097,17.5955,17.9097,1282.0],["2000-09-06",17.5955,17.5955,17.5955,17.5955,92.0],["2000-09-07",17.5955,17.9883,17.5955,17.9097,37173.0],["2000-09-08",17.9097,17.9097,17.9097,17.9097,275.0],["2000-09-11",17.7526,17.7526,17.7526,17.7526,320.0],["2000-09-12",17.7526,17.9097,17.7526,17.9097,549.0],["2000-09-13",17.9097,17.9097,17.9097,17.9097,0.0],["2000-09-14",17.7526,17.9097,17.5955,17.5955,13505.0],["2000-09-15",17.5955,17.5955,17.5955,17.5955,0.0],["2000-09-18",17.5955,17.5955,17.5955,17.5955,458.0],["2000-09-19",17.7526,17.9097,17.5955,17.7526,824.0],["2000-09-20",17.7526,17.9097,17.7526,17.9097,2106.0],["2000-09-21",17.4384,17.4384,17.4384,17.4384,92.0],["2000-09-22",17.5955,17.5955,17.5955,17.5955,275.0],["2000-09-25",17.5955,17.7526,17.5955,17.7526,1373.0],["2000-09-26",17.7526,17.7526,17.7526,17.7526,0.0],["2000-09-27",17.4384,17.5955,17.4384,17.5955,10667.0],["2000-09-28",17.5955,17.5955,17.5955,17.5955,0.0],["2000-09-29",17.4384,17.4384,17.4384,17.4384,824.0],["2000-10-02",17.7526,17.7526,17.7526,17.7526,824.0],["2000-10-03",17.9097,17.9097,17.5955,17.5955,4486.0],["2000-10-04",17.5955,17.5955,17.5955,17.5955,0.0],["2000-10-05",17.5955,17.8312,17.517,17.7526,7828.0],["2000-10-06",17.5955,17.9097,17.5955,17.9097,12223.0],["2000-10-09",17.9097,17.9883,17.9097,17.9883,1969.0],["2000-10-10",17.9097,18.0668,17.9097,18.0668,7325.0],["2000-10-11",18.2239,18.2239,17.9097,18.0668,4807.0],["2000-10-12",17.9883,17.9883,17.7526,17.7526,2060.0],["2000-10-13",17.7526,17.7526,17.7526,17.7526,0.0],["2000-10-16",17.9097,17.9097,17.9097,17.9097,92.0],["2000-10-17",17.8312,17.9097,17.5955,17.7526,7920.0],["2000-10-18",17.7526,17.7526,17.5955,17.5955,6913.0],["2000-10-19",17.9097,17.9097,17.7526,17.7526,1007.0],["2000-10-20",17.7526,17.7526,17.7526,17.7526,3662.0],["2000-10-23",17.7526,17.9097,17.7526,17.7526,1190.0],["2000-10-24",17.9097,17.9097,17.9097,17.9097,3205.0],["2000-10-25",17.8312,17.8312,17.8312,17.8312,458.0],["2000-10-26",17.8312,17.8312,17.8312,17.8312,0.0],["2000-10-27",17.8312,17.8312,17.8312,17.8312,77872.0],["2000-10-30",17.8312,18.2239,17.8312,18.2239,412.0],["2000-10-31",18.2239,18.2239,18.2239,18.2239,46.0],["2000-11-01",18.5381,18.5381,18.5381,18.5381,1099.0],["2000-11-02",18.2239,18.3025,18.2239,18.3025,4578.0],["2000-11-03",18.2239,18.3025,18.0668,18.2239,7920.0],["2000-11-06",18.381,18.5381,18.0668,18.0668,3388.0],["2000-11-07",17.9883,18.0668,17.7526,17.8312,5631.0],["2000-11-08",17.8312,17.8312,17.8312,17.8312,504.0],["2000-11-09",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-10",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-13",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-14",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-15",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-16",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-17",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-20",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-21",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-22",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-24",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-27",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-28",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-29",17.8312,17.8312,17.8312,17.8312,0.0],["2000-11-30",17.7526,17.8312,17.7526,17.8312,5539.0],["2000-12-01",17.7526,17.7526,17.7526,17.7526,229.0],["2000-12-04",17.7526,17.7526,17.7526,17.7526,458.0],["2000-12-05",17.7526,17.7526,17.7526,17.7526,1831.0],["2000-12-06",17.9097,17.9097,17.8312,17.8312,5585.0],["2000-12-07",17.8312,17.8312,17.8312,17.8312,458.0],["2000-12-08",18.2239,18.8524,17.9097,18.8524,412.0],["2000-12-11",18.2239,18.2239,18.2043,18.2239,6730.0],["2000-12-12",18.0668,18.0668,17.8312,17.8312,1236.0],["2000-12-13",18.2239,18.2239,18.2239,18.2239,824.0],["2000-12-14",18.3025,18.5382,18.3025,18.3811,8286.0],["2000-12-15",18.3811,18.3811,18.3811,18.3811,1969.0],["2000-12-18",18.3811,18.3811,18.3811,18.3811,458.0],["2000-12-19",18.5382,18.5382,18.4596,18.4596,5402.0],["2000-12-20",18.6952,18.6952,18.6952,18.6952,92.0],["2000-12-21",18.5381,18.5381,18.5381,18.5381,916.0],["2000-12-22",18.5382,20.1092,18.5382,20.1092,2106.0],["2000-12-26",19.4808,19.4808,19.4808,19.4808,92.0],["2000-12-27",19.3237,19.3237,19.3237,19.3237,46.0],["2000-12-28",19.3237,19.3237,19.3237,19.3237,0.0],["2000-12-29",19.9521,20.7376,19.9521,20.7376,9019.0],["2001-01-02",20.5805,20.5805,20.5805,20.5805,229.0],["2001-01-03",20.7376,23.2512,20.659,22.4657,18632.0],["2001-01-04",21.5231,21.5231,21.5231,21.5231,687.0],["2001-01-05",21.5231,21.5231,20.4234,20.7376,9980.0],["2001-01-08",20.4234,20.4234,20.4234,20.4234,1099.0],["2001-01-09",20.5805,20.7376,20.5805,20.7376,2930.0],["2001-01-10",20.7376,20.7376,20.7376,20.7376,0.0],["2001-01-11",20.5805,20.5805,20.4234,20.5805,2930.0],["2001-01-12",20.5805,20.5805,20.5805,20.5805,0.0],["2001-01-16",21.0518,21.366,20.5805,21.0518,5219.0],["2001-01-17",21.0518,21.0518,21.0518,21.0518,0.0],["2001-01-18",20.7376,21.366,20.7376,21.366,1923.0],["2001-01-19",21.9944,21.9944,21.9944,21.9944,1831.0],["2001-01-22",21.366,22.3086,21.366,21.9944,6318.0],["2001-01-23",21.9944,23.8796,21.9944,23.8796,6501.0],["2001-01-24",23.4869,23.7225,23.4869,23.7225,3662.0],["2001-01-25",23.5654,23.5654,23.5654,23.5654,183.0],["2001-01-26",23.5654,23.5654,23.5654,23.5654,0.0],["2001-01-29",23.2512,23.8796,23.2512,23.2512,3021.0],["2001-01-30",23.2512,23.2512,22.937,23.2512,7783.0],["2001-01-31",23.2512,23.8796,23.2512,23.8796,2014.0],["2001-02-01",23.8796,23.8796,23.8796,23.8796,0.0],["2001-02-02",23.5654,23.5654,23.5654,23.5654,16710.0],["2001-02-05",23.7226,24.9794,23.7226,24.1939,16160.0],["2001-02-06",24.0368,24.9794,24.0368,24.1153,10484.0],["2001-02-07",24.0367,24.0367,24.0367,24.0367,46.0],["2001-02-08",24.1939,24.1939,24.1153,24.1939,3250.0],["2001-02-09",24.1939,24.1939,24.1939,24.1939,137.0],["2001-02-12",24.1939,24.1939,24.1939,24.1939,0.0],["2001-02-13",24.351,24.351,24.351,24.351,46.0],["2001-02-14",24.2724,24.6652,24.1939,24.6652,5082.0],["2001-02-15",24.351,24.351,24.351,24.351,1557.0],["2001-02-16",24.351,24.351,24.351,24.351,229.0],["2001-02-20",24.5081,24.5081,24.351,24.351,4120.0],["2001-02-21",24.351,24.351,24.1153,24.1153,10575.0],["2001-02-22",24.1153,24.1153,24.1153,24.1153,1053.0],["2001-02-23",24.1153,24.1938,24.0367,24.0367,9751.0],["2001-02-26",24.0367,24.0367,24.0367,24.0367,1282.0],["2001-02-27",24.4295,24.4295,23.8796,23.8796,4853.0],["2001-02-28",23.8796,23.8796,23.8796,23.8796,732.0],["2001-03-01",23.8796,24.351,23.8796,24.0367,4029.0],["2001-03-02",24.4295,24.4295,23.9582,23.9582,2655.0],["2001-03-05",24.4295,24.8223,24.4295,24.4295,2426.0],["2001-03-06",24.4295,24.4295,24.4295,24.4295,320.0],["2001-03-07",24.5866,24.6652,24.1939,24.1939,12223.0],["2001-03-08",24.1938,24.5081,24.1938,24.5081,1282.0],["2001-03-09",24.5081,24.6652,24.351,24.5081,5539.0],["2001-03-12",24.9857,24.9857,23.2261,23.9299,1512.0],["2001-03-13",24.6337,24.6337,24.6337,24.6337,940.0],["2001-03-14",24.8097,24.8097,23.754,23.754,899.0],["2001-03-15",23.8419,23.8419,23.754,23.754,1553.0],["2001-03-16",23.754,23.9299,23.754,23.9299,2289.0],["2001-03-19",23.754,23.9299,23.754,23.9299,1063.0],["2001-03-20",24.1059,24.2818,24.1059,24.2818,123.0],["2001-03-21",24.2818,24.2818,24.2818,24.2818,0.0],["2001-03-22",23.754,24.3698,23.754,24.3698,1267.0],["2001-03-23",24.3698,24.3698,24.3698,24.3698,41.0],["2001-03-26",24.3698,24.3698,23.754,23.9299,20478.0],["2001-03-27",23.9299,23.9299,23.754,23.754,2453.0],["2001-03-28",23.9299,23.9299,23.666,23.666,204.0],["2001-03-29",24.1059,24.2818,23.9299,24.2818,4210.0],["2001-03-30",24.2818,24.2818,24.2818,24.2818,0.0],["2001-04-02",24.2818,24.2818,23.754,23.9299,9033.0],["2001-04-03",23.9299,23.9299,23.9299,23.9299,1431.0],["2001-04-04",23.8419,23.8419,23.754,23.8419,1799.0],["2001-04-05",23.754,23.754,23.754,23.754,245.0],["2001-04-06",23.754,23.9299,23.754,23.9299,450.0],["2001-04-09",23.578,23.578,23.578,23.578,2044.0],["2001-04-10",24.8167,25.3376,24.493,25.1686,12017.0],["2001-04-11",24.6337,24.6337,23.9299,23.9299,2739.0],["2001-04-12",23.9299,24.0707,23.8032,23.8032,24566.0],["2001-04-16",23.7892,23.8595,23.7892,23.8595,123.0],["2001-04-17",23.8595,23.8595,23.8595,23.8595,0.0],["2001-04-18",23.8595,23.9299,23.7892,23.7892,1962.0],["2001-04-19",23.8595,23.8595,23.8455,23.8455,245.0],["2001-04-20",23.8455,23.9018,23.578,23.9018,4742.0],["2001-04-23",23.8314,23.9299,23.7892,23.7892,13284.0],["2001-04-24",23.7892,23.8314,23.7892,23.8314,6090.0],["2001-04-25",23.2261,23.9299,23.2261,23.7188,5273.0],["2001-04-26",23.578,23.578,23.578,23.578,245.0],["2001-04-27",23.9299,23.9299,23.2261,23.2261,3801.0],["2001-04-30",24.2818,24.2818,23.578,23.578,1349.0],["2001-05-01",23.6484,23.6625,23.6484,23.6484,981.0],["2001-05-02",23.7892,23.9299,23.7892,23.9299,327.0],["2001-05-03",23.9299,23.9299,23.9299,23.9299,0.0],["2001-05-04",23.9299,23.9299,23.9299,23.9299,0.0],["2001-05-07",23.5076,23.5076,23.5076,23.5076,654.0],["2001-05-08",23.5076,23.5076,23.5076,23.5076,0.0],["2001-05-09",23.578,24.6337,23.578,24.6337,13162.0],["2001-05-10",24.6337,24.6337,24.6337,24.6337,0.0],["2001-05-11",24.6337,24.6337,24.6337,24.6337,204.0],["2001-05-14",24.9856,25.1686,24.6337,25.1264,1921.0],["2001-05-15",24.6337,24.9857,23.9299,24.9857,2698.0],["2001-05-16",23.9299,24.9857,23.9299,24.9857,2289.0],["2001-05-17",24.9856,24.9856,23.9299,24.0707,4415.0],["2001-05-18",24.6197,25.1686,24.1411,25.0279,30411.0],["2001-05-21",25.1546,26.3933,25.0279,25.7739,1799.0],["2001-05-22",26.886,26.886,25.1968,25.3376,2780.0],["2001-05-23",25.2672,25.2672,24.5211,24.6337,9728.0],["2001-05-24",25.1968,25.1968,24.7745,24.7745,2943.0],["2001-05-25",24.7745,25.3376,24.7745,25.056,7889.0],["2001-05-29",25.6895,25.6895,24.9153,24.9857,1145.0],["2001-05-30",24.6337,24.6337,24.0003,24.0003,2289.0],["2001-05-31",25.6191,25.6191,24.0707,24.0707,531.0],["2001-06-01",24.0707,24.2114,23.9299,23.944,13816.0],["2001-06-04",23.944,24.2959,23.9299,24.2959,1921.0],["2001-06-05",24.4648,24.7745,24.0848,24.2537,7358.0],["2001-06-06",24.5634,24.6337,24.5634,24.5634,3025.0],["2001-06-07",24.6337,24.6337,24.6337,24.6337,245.0],["2001-06-08",24.5493,25.1968,24.5493,25.1968,1676.0],["2001-06-11",24.7745,25.056,24.5634,24.5634,24689.0],["2001-06-12",24.5634,25.3376,24.5634,24.5634,5763.0],["2001-06-13",24.5352,24.5352,24.5352,24.5352,123.0],["2001-06-14",24.6338,24.6338,24.5634,24.5774,2207.0],["2001-06-15",24.5634,24.6337,24.5634,24.6337,6540.0],["2001-06-18",24.6337,24.6337,23.944,23.944,1104.0],["2001-06-19",24.0707,24.2115,24.0707,24.1411,1226.0],["2001-06-20",24.1411,24.1411,24.1411,24.1411,0.0],["2001-06-21",24.0707,24.7745,24.0707,24.7745,613.0],["2001-06-22",24.1129,24.1129,24.1129,24.1129,82.0],["2001-06-25",29.9124,29.9124,25.6191,25.6191,24116.0],["2001-06-26",26.7452,26.7452,24.6337,26.0414,18516.0],["2001-06-27",26.4637,26.6467,26.0414,26.1822,4946.0],["2001-06-28",26.1822,26.886,26.154,26.886,11322.0],["2001-06-29",26.886,27.3786,26.886,27.3786,3924.0],["2001-07-02",27.3786,27.3786,26.9563,27.1675,10055.0],["2001-07-03",27.3083,27.3786,27.3083,27.3786,1880.0],["2001-07-05",27.3787,27.5194,27.3787,27.5194,5641.0],["2001-07-06",27.5898,27.5898,26.886,27.0971,9074.0],["2001-07-09",27.8713,27.8713,27.449,27.8713,10750.0],["2001-07-10",27.8009,28.0121,27.8009,27.998,2044.0],["2001-07-11",27.9417,27.9417,27.7305,27.7587,9442.0],["2001-07-12",27.9417,28.0121,27.8009,28.0121,2534.0],["2001-07-13",28.1528,28.2232,28.1388,28.2232,3188.0],["2001-07-16",29.279,29.6309,28.8567,29.5605,5682.0],["2001-07-17",29.7013,29.7013,29.4197,29.7013,9524.0],["2001-07-18",29.3493,29.5605,28.8567,29.2086,5723.0],["2001-07-19",28.8567,29.7716,28.8567,29.7716,3597.0],["2001-07-20",29.7716,29.7716,28.5751,29.7013,6581.0],["2001-07-23",30.2221,30.5458,28.8567,28.8567,4660.0],["2001-07-24",28.9974,29.4901,28.9974,29.279,3025.0],["2001-07-25",28.9974,32.9388,28.9974,32.7981,8420.0],["2001-07-26",32.7981,32.7981,31.672,32.5165,1921.0],["2001-07-27",32.5165,32.5165,32.3758,32.3758,1472.0],["2001-07-30",32.6573,32.7277,31.8831,31.8831,1185.0],["2001-07-31",32.5869,32.8544,32.3617,32.5165,7562.0],["2001-08-01",32.3758,32.5869,32.3758,32.5869,164.0],["2001-08-02",32.0942,32.5165,32.0942,32.5165,123.0],["2001-08-03",32.5165,32.5165,32.5165,32.5165,858.0],["2001-08-06",32.5165,32.5165,32.0379,32.5165,2166.0],["2001-08-07",32.4884,32.5165,31.3904,31.3904,9115.0],["2001-08-08",31.672,32.5165,31.672,32.3758,4333.0],["2001-08-09",32.3758,32.5165,30.4755,31.8127,8420.0],["2001-08-10",31.6719,32.0098,31.6579,32.0098,4047.0],["2001-08-13",32.0239,32.3758,31.3904,32.3617,2820.0],["2001-08-14",32.3054,32.5728,30.7711,32.0239,15369.0],["2001-08-15",32.2913,32.3758,32.2913,32.3758,1308.0],["2001-08-16",32.3054,32.3758,32.0943,32.3758,2453.0],["2001-08-17",32.4039,33.6427,32.3758,32.3758,5518.0],["2001-08-20",32.5869,33.7834,32.5869,33.5019,8012.0],["2001-08-21",33.0796,33.0796,32.3054,32.6292,3638.0],["2001-08-22",32.5165,33.5441,32.5165,32.8684,3188.0],["2001-08-23",32.3758,33.0796,32.3758,33.0796,204.0],["2001-08-24",31.9816,33.0796,31.9816,33.0796,245.0],["2001-08-27",33.7834,33.7975,32.9388,33.5723,10137.0],["2001-08-28",33.713,33.713,33.0092,33.4315,2575.0],["2001-08-29",33.713,33.713,33.0796,33.0796,1717.0],["2001-08-30",33.713,33.713,32.7277,32.7277,2044.0],["2001-08-31",33.0796,33.713,33.0796,33.713,1594.0],["2001-09-04",33.2908,33.3611,32.3758,32.3899,2902.0],["2001-09-05",32.5588,33.713,30.771,30.771,5641.0],["2001-09-06",29.9124,31.4608,29.9124,31.4608,818.0],["2001-09-07",31.32,31.32,31.32,31.32,41.0],["2001-09-10",30.6162,31.0807,30.6162,31.0807,368.0],["2001-09-17",28.9271,29.5605,27.6743,28.1529,4006.0],["2001-09-18",27.5898,29.5605,25.9288,28.1529,27959.0],["2001-09-19",27.0971,28.1388,26.7452,28.0121,3474.0],["2001-09-20",26.7452,27.8009,26.7452,27.1112,3761.0],["2001-09-21",26.7452,28.1529,26.7452,28.1529,777.0],["2001-09-24",42.2293,42.2293,27.449,29.5605,2098.0],["2001-09-25",30.6162,30.6162,28.6103,29.2438,1798.0],["2001-09-26",29.5605,29.5605,29.0326,29.5605,545.0],["2001-09-27",28.6103,29.5605,28.6103,29.5605,1117.0],["2001-09-28",29.286,29.286,27.4701,28.7159,6540.0],["2001-10-01",29.1382,29.7716,27.9769,29.5605,7521.0],["2001-10-02",29.6027,29.7505,29.1382,29.7505,2888.0],["2001-10-03",29.5605,29.5605,28.8215,28.927,1063.0],["2001-10-04",29.7505,29.7716,29.5605,29.7716,25615.0],["2001-10-05",30.0884,30.4051,30.0884,30.0884,3161.0],["2001-10-08",30.5107,30.5107,30.4051,30.4051,82.0],["2001-10-09",30.4051,30.4051,29.1593,29.1593,2861.0],["2001-10-10",29.1593,29.1593,29.1593,29.1593,0.0],["2001-10-11",30.4051,31.2497,30.0884,30.0884,4278.0],["2001-10-12",30.0884,30.0884,29.6027,29.6027,490.0],["2001-10-15",30.0884,30.0884,29.0537,29.5605,2044.0],["2001-10-16",29.0326,29.5816,28.9904,29.5816,381.0],["2001-10-17",29.5816,29.6872,29.3493,29.3493,1308.0],["2001-10-18",29.3493,29.5394,28.7159,29.3493,1281.0],["2001-10-19",29.3493,29.3493,29.3493,29.3493,0.0],["2001-10-22",29.0326,29.1382,28.7159,28.7159,272.0],["2001-10-23",28.7159,28.7159,27.4068,27.9769,2861.0],["2001-10-24",28.3992,28.3992,27.2379,27.5968,5314.0],["2001-10-25",27.3435,27.9769,27.3435,27.6602,2834.0],["2001-10-26",27.1323,28.5048,27.0056,27.6602,2125.0],["2001-10-29",28.188,28.188,27.9769,27.9769,708.0],["2001-10-30",28.6103,29.5605,28.0825,28.188,654.0],["2001-10-31",28.5048,28.5048,28.3147,28.5048,1144.0],["2001-11-01",28.3992,28.3992,27.449,27.9769,518.0],["2001-11-02",27.9769,27.9769,27.9769,27.9769,0.0],["2001-11-05",27.6602,27.8713,27.449,27.8713,5014.0],["2001-11-06",27.7657,28.2514,27.7657,28.2514,7058.0],["2001-11-07",28.5048,28.5048,27.8924,28.188,1907.0],["2001-11-08",28.188,29.5605,28.188,28.927,2861.0],["2001-11-09",28.8215,29.8772,28.6103,29.5394,2098.0],["2001-11-12",29.3493,29.5605,28.2936,28.2936,3869.0],["2001-11-13",29.0115,29.2438,29.0115,29.1382,3379.0],["2001-11-14",29.4549,30.0883,29.4338,29.8772,1335.0],["2001-11-15",29.9828,30.8274,29.9828,30.8274,1526.0],["2001-11-16",30.8274,30.8274,29.7928,30.6162,1417.0],["2001-11-19",30.8274,31.0385,30.4051,30.4051,11554.0],["2001-11-20",31.1441,31.1441,30.6162,30.6162,1035.0],["2001-11-21",30.1939,30.8274,29.4971,30.8274,1935.0],["2001-11-23",30.8274,30.8274,30.8274,30.8274,0.0],["2001-11-26",30.0884,30.6162,30.0884,30.6162,2016.0],["2001-11-27",30.6162,30.6162,29.3493,30.6162,1144.0],["2001-11-28",30.8274,30.8274,30.6162,30.6162,2943.0],["2001-11-29",30.8274,30.8274,30.5951,30.6162,4360.0],["2001-11-30",29.6027,30.8274,29.6027,30.5951,2616.0],["2001-12-03",30.1306,30.1517,30.0884,30.0884,1063.0],["2001-12-04",30.6162,31.1441,29.8561,30.8274,2507.0],["2001-12-05",30.0039,30.0884,29.5605,29.5605,3352.0],["2001-12-06",29.7716,30.8063,29.645,29.9828,354.0],["2001-12-07",30.1728,30.8274,29.6027,30.0884,436.0],["2001-12-10",30.8063,30.8274,30.0884,30.0884,3733.0],["2001-12-11",30.574,30.8274,30.574,30.6162,3379.0],["2001-12-12",30.7851,30.8063,30.1306,30.1306,1090.0],["2001-12-13",30.8063,30.8274,30.1939,30.8274,1390.0],["2001-12-14",30.8274,30.8274,30.6162,30.8274,5940.0],["2001-12-17",30.8063,30.8274,29.4972,30.7218,2997.0],["2001-12-18",30.7429,30.8274,30.6162,30.6162,6731.0],["2001-12-19",30.8063,30.8274,30.8063,30.8274,82.0],["2001-12-20",30.8274,30.8274,30.1939,30.6162,845.0],["2001-12-21",30.7851,30.8274,29.6872,30.1939,1253.0],["2001-12-24",30.1939,30.1939,30.1939,30.1939,0.0],["2001-12-26",30.8274,31.2285,28.6103,31.2285,8039.0],["2001-12-27",29.6661,31.0385,29.6661,30.5107,518.0],["2001-12-28",30.5107,30.5951,30.4895,30.5107,926.0],["2001-12-31",30.4051,30.8274,30.4051,30.6162,4714.0],["2002-01-02",30.6162,30.6162,30.4051,30.4051,16677.0],["2002-01-03",30.8274,30.8274,30.4051,30.4051,1335.0],["2002-01-04",30.7218,30.8274,30.6162,30.6162,409.0],["2002-01-07",30.8274,30.8274,30.6162,30.6162,2480.0],["2002-01-08",30.6162,31.5664,30.6162,31.5664,8992.0],["2002-01-09",31.3763,32.3054,31.3552,32.3054,1962.0],["2002-01-10",31.8831,32.411,31.8831,32.411,1444.0],["2002-01-11",32.4954,32.8333,32.2209,32.8333,1199.0],["2002-01-14",32.3687,32.411,32.242,32.411,899.0],["2002-01-15",32.0942,32.0942,31.2497,31.672,3352.0],["2002-01-16",31.2497,32.3899,31.2497,32.3687,272.0],["2002-01-17",31.7775,32.3054,31.7775,32.3054,300.0],["2002-01-18",32.2632,32.2632,32.2632,32.2632,27.0],["2002-01-22",32.2843,32.2843,32.2843,32.2843,54.0],["2002-01-23",32.1787,32.1998,32.1787,32.1998,272.0],["2002-01-24",32.1998,32.1998,32.1998,32.1998,0.0],["2002-01-25",32.3054,32.3054,31.7142,32.1998,627.0],["2002-01-28",31.7775,32.2843,31.7142,32.2843,1471.0],["2002-01-29",32.2843,32.3054,31.9676,32.2632,18666.0],["2002-01-30",32.3054,32.3054,32.3054,32.3054,27.0],["2002-01-31",32.0098,33.3611,31.9887,33.3611,8120.0],["2002-02-01",32.9388,35.0714,32.8755,34.6491,13679.0],["2002-02-04",35.2403,35.2614,33.6778,33.6778,6431.0],["2002-02-05",34.5224,34.6069,34.3113,34.3113,1717.0],["2002-02-06",35.367,36.106,34.3113,36.106,4414.0],["2002-02-07",36.106,36.106,35.726,35.726,1417.0],["2002-02-08",35.8738,36.106,34.7758,35.1981,3270.0],["2002-02-11",35.367,35.6837,34.9658,35.0292,2289.0],["2002-02-12",34.9658,35.367,34.9658,35.1559,1417.0],["2002-02-13",35.7893,35.7893,34.8391,34.8391,1417.0],["2002-02-14",35.367,36.106,33.7834,36.106,7303.0],["2002-02-15",35.3459,35.367,35.2192,35.367,2071.0],["2002-02-19",34.3324,34.8392,34.1001,34.1001,2670.0],["2002-02-20",35.3881,35.3881,33.889,35.367,12290.0],["2002-02-21",34.7336,35.3881,34.628,34.628,5177.0],["2002-02-22",35.1981,35.367,34.3113,34.8391,15832.0],["2002-02-25",33.8045,35.0503,33.8045,34.628,14579.0],["2002-02-26",34.7969,34.9447,34.3324,34.9447,6104.0],["2002-02-27",34.9236,34.9447,34.5435,34.9447,13870.0],["2002-02-28",34.9236,35.0292,34.8391,34.9447,14824.0],["2002-03-01",34.9447,35.0503,34.8392,35.0503,2698.0],["2002-03-04",35.0503,35.0503,34.8391,34.8391,9020.0],["2002-03-05",36.5708,37.3763,33.2566,34.7526,7250.0],["2002-03-06",35.5581,35.5581,34.2923,34.9827,7050.0],["2002-03-07",35.2129,36.0184,35.0978,36.0184,20850.0],["2002-03-08",35.9954,35.9954,35.2129,35.6732,17325.0],["2002-03-11",35.9033,35.9033,35.443,35.443,300.0],["2002-03-12",35.2129,35.3279,34.9827,35.0978,12350.0],["2002-03-13",35.328,35.9033,35.2129,35.7883,14325.0],["2002-03-14",35.9033,35.9033,35.0978,35.6732,2275.0],["2002-03-15",35.374,35.7883,34.9827,34.9827,875.0],["2002-03-18",35.6732,35.6732,35.0978,35.5581,2775.0],["2002-03-19",35.5351,35.5581,35.2359,35.5581,550.0],["2002-03-20",35.5581,35.8113,35.328,35.6732,25150.0],["2002-03-21",35.6732,35.6732,35.0978,35.0978,325.0],["2002-03-22",35.6732,36.5938,35.351,36.5938,3425.0],["2002-03-25",36.1565,36.8009,36.1565,36.7088,2825.0],["2002-03-26",36.7088,36.7549,36.5247,36.7549,1900.0],["2002-03-27",36.7549,38.3199,36.3176,36.8239,36100.0],["2002-03-28",37.2612,39.4706,37.1922,39.1254,5350.0],["2002-04-01",39.3095,39.5857,36.893,39.5857,6050.0],["2002-04-02",39.5857,39.7008,37.3993,39.2405,6550.0],["2002-04-03",39.3556,39.5857,38.6881,39.3556,4125.0],["2002-04-04",39.3326,39.3556,37.3993,38.5501,4350.0],["2002-04-05",39.3325,39.3556,36.8239,39.3556,4400.0],["2002-04-08",39.1254,39.3556,38.481,39.3556,2325.0],["2002-04-09",39.3325,39.4706,38.6651,39.3556,30325.0],["2002-04-10",38.8953,39.3556,38.8953,39.1254,9675.0],["2002-04-11",39.3326,39.4476,37.9747,39.1254,7050.0],["2002-04-12",39.6548,41.6571,39.6317,40.3912,15050.0],["2002-04-15",40.5063,40.5063,39.8159,40.2762,10725.0],["2002-04-16",40.2762,40.2992,39.5167,39.5167,8350.0],["2002-04-17",40.2762,40.3682,39.2175,40.3682,6300.0],["2002-04-18",40.2762,40.2762,39.3556,40.2762,2900.0],["2002-04-19",40.2531,40.3912,40.046,40.3912,7350.0],["2002-04-22",40.069,40.3682,39.4706,39.7008,3950.0],["2002-04-23",39.8159,39.8159,39.0564,39.4706,3250.0],["2002-04-24",39.3556,39.3556,38.6651,38.8953,10950.0],["2002-04-25",38.7802,39.2405,38.6651,39.2405,1500.0],["2002-04-26",39.2405,39.5857,38.6651,39.5857,12150.0],["2002-04-29",39.3556,40.1611,39.1254,39.2405,10825.0],["2002-04-30",39.0564,39.5857,38.8953,39.2405,12275.0],["2002-05-01",40.023,40.046,38.8953,39.0794,9750.0],["2002-05-02",39.2635,39.4706,39.0104,39.1254,6625.0],["2002-05-03",39.4706,39.9309,39.3556,39.3556,9400.0],["2002-05-06",39.5167,39.9079,39.3096,39.5397,8775.0],["2002-05-07",39.5857,40.6214,39.4706,40.2762,11775.0],["2002-05-08",40.6674,40.7365,39.5857,40.5063,9800.0],["2002-05-09",40.5063,40.5523,40.046,40.1611,1825.0],["2002-05-10",40.2762,40.9666,40.2301,40.9666,1575.0],["2002-05-13",40.9436,40.9436,40.4833,40.4833,1175.0],["2002-05-14",40.4373,40.9436,40.3912,40.9436,4350.0],["2002-05-15",40.9436,41.8872,40.3912,41.8872,1250.0],["2002-05-16",41.4269,41.4269,40.8515,41.2198,7575.0],["2002-05-17",41.6571,41.7721,40.2762,40.2762,2525.0],["2002-05-20",39.8619,41.4039,39.2635,39.3786,5950.0],["2002-05-21",39.4476,39.9309,39.2405,39.6778,2350.0],["2002-05-22",40.9666,40.9666,39.1484,39.1484,850.0],["2002-05-23",40.8515,40.8515,39.4706,40.092,1100.0],["2002-05-24",40.6444,40.6444,40.2762,40.4373,1050.0],["2002-05-28",40.4373,40.9666,40.2762,40.9666,1450.0],["2002-05-29",41.0817,41.1968,40.2992,41.1968,10975.0],["2002-05-30",40.2992,41.4269,40.2762,40.8746,25000.0],["2002-05-31",41.7721,42.5777,40.8516,41.4269,8175.0],["2002-06-03",41.4269,41.4269,40.1611,40.8515,1175.0],["2002-06-04",40.3913,41.519,40.3913,41.4269,9425.0],["2002-06-05",41.4039,41.6341,40.3452,41.4269,550.0],["2002-06-06",41.4269,41.6571,40.7365,40.7365,5550.0],["2002-06-07",41.6571,41.6571,40.2762,40.5984,8450.0],["2002-06-10",40.2762,41.7031,40.1381,40.2762,8650.0],["2002-06-11",40.6214,40.8515,39.1254,39.1254,5175.0],["2002-06-12",39.1254,40.2762,39.1254,39.3095,2650.0],["2002-06-13",40.0921,40.2762,38.5501,38.7572,5350.0],["2002-06-14",38.412,39.3096,38.1128,38.2048,3950.0],["2002-06-17",38.8032,39.3556,38.2509,38.7802,7425.0],["2002-06-18",38.2278,39.1254,38.2048,38.6881,2525.0],["2002-06-19",39.3326,40.9436,38.55,40.9436,9325.0],["2002-06-20",39.0103,41.0817,39.0103,40.2071,3050.0],["2002-06-21",40.3682,41.4039,39.8159,40.046,5500.0],["2002-06-24",39.6087,41.2198,39.0104,40.3682,3750.0],["2002-06-25",40.3912,40.3912,39.0103,39.0103,5450.0],["2002-06-26",38.9183,40.8055,38.9183,40.1611,7050.0],["2002-06-27",40.046,40.1151,36.8239,38.1818,14875.0],["2002-06-28",38.527,40.3912,36.2485,39.4476,115125.0],["2002-07-01",37.6525,37.6525,33.6018,36.7549,13175.0],["2002-07-02",37.3763,37.3763,34.3843,36.3636,9625.0],["2002-07-03",34.7526,37.4453,34.6605,35.2359,11700.0],["2002-07-05",35.2129,37.5834,34.7526,37.5834,1250.0],["2002-07-08",35.6962,39.1714,35.374,35.374,17475.0],["2002-07-09",36.7779,36.7779,34.7526,35.8113,5500.0],["2002-07-10",34.6605,36.1105,34.4304,34.6145,10100.0],["2002-07-11",34.5685,35.9033,34.3843,34.9367,3325.0],["2002-07-12",35.1899,35.1899,34.1542,34.5224,7450.0],["2002-07-15",34.5224,34.9137,34.1542,34.2923,6025.0],["2002-07-16",34.7756,35.0978,34.4074,34.5224,3950.0],["2002-07-17",34.5224,34.5224,33.7399,33.9931,7200.0],["2002-07-18",34.2693,34.7065,33.832,33.832,3000.0],["2002-07-19",33.832,34.2923,33.0265,33.0265,3475.0],["2002-07-22",32.6352,34.2693,32.4741,33.6018,2975.0],["2002-07-23",33.4407,33.6939,31.7606,31.7606,27350.0],["2002-07-24",31.5995,32.336,30.7019,31.5305,5300.0],["2002-07-25",32.336,32.9114,30.725,31.8757,3200.0],["2002-07-26",31.3234,32.267,31.3003,32.2209,675.0],["2002-07-29",31.3004,32.7963,30.9551,32.7963,1000.0],["2002-07-30",32.1059,32.4511,31.5765,32.4511,5775.0],["2002-07-31",34.2923,34.8676,32.9114,34.3613,7300.0],["2002-08-01",34.3153,35.6732,33.901,35.6502,37250.0],["2002-08-02",34.4074,35.0978,33.9701,34.2693,14250.0],["2002-08-05",33.9471,34.5224,32.7503,34.4304,350.0],["2002-08-06",34.4994,34.6835,33.4868,34.2923,12525.0],["2002-08-07",34.2232,34.5224,33.6018,34.1082,4675.0],["2002-08-08",35.0978,35.0978,34.1772,34.7526,7750.0],["2002-08-09",34.7296,34.7526,34.4304,34.5224,7475.0],["2002-08-12",34.5224,34.7526,34.5224,34.6375,1450.0],["2002-08-13",34.7526,34.7526,33.5328,33.9701,7175.0],["2002-08-14",34.5224,34.5224,33.6248,34.5224,2850.0],["2002-08-15",34.6375,34.6375,34.2923,34.6145,15400.0],["2002-08-16",34.6145,34.7526,34.4994,34.5685,2925.0],["2002-08-19",34.7526,34.7526,33.2566,34.7526,31950.0],["2002-08-20",34.3843,34.7526,33.9701,34.5224,7075.0],["2002-08-21",34.7526,34.7526,33.9701,34.7526,54050.0],["2002-08-22",34.4534,34.7526,34.2232,34.5224,19125.0],["2002-08-23",34.7296,34.7526,34.4074,34.7526,6200.0],["2002-08-26",34.8677,35.9033,34.2923,35.9033,3125.0],["2002-08-27",36.1105,36.2486,34.4304,34.5224,1300.0],["2002-08-28",35.0748,35.8343,34.4074,34.5224,1700.0],["2002-08-29",35.0288,35.6732,34.4074,35.6732,2375.0],["2002-08-30",35.6732,35.6732,34.5915,34.6375,2275.0],["2002-09-03",34.6375,35.443,34.4074,34.5224,5725.0],["2002-09-04",34.6375,35.6502,34.0621,35.5121,5050.0],["2002-09-05",34.8216,35.5811,34.5224,34.5224,5175.0],["2002-09-06",35.6502,35.6502,35.0058,35.1208,9500.0],["2002-09-09",35.0978,35.3049,34.5224,34.5224,3175.0],["2002-09-10",34.9827,35.42,34.5685,35.2129,2400.0],["2002-09-11",35.0978,35.2129,34.5224,34.9597,325.0],["2002-09-12",34.8446,35.374,34.5224,34.5454,1575.0],["2002-09-13",34.9137,35.6732,34.6375,35.5581,8075.0],["2002-09-16",35.5581,35.5581,34.7986,34.7986,2675.0],["2002-09-17",34.7986,35.42,34.5224,34.5224,1100.0],["2002-09-18",34.9367,35.3279,34.6605,35.1668,1025.0],["2002-09-19",34.6375,35.1208,34.5224,34.5454,4975.0],["2002-09-20",35.0518,35.0748,34.5224,34.6375,11400.0],["2002-09-23",34.5224,34.9367,34.5224,34.5224,2625.0],["2002-09-24",34.4534,34.9827,34.4534,34.5685,16900.0],["2002-09-25",34.4304,34.9597,34.2923,34.6375,44600.0],["2002-09-26",34.4074,34.9827,34.4074,34.6145,12075.0],["2002-09-27",34.6375,35.328,34.4304,34.5224,5625.0],["2002-09-30",34.9367,34.9827,34.4304,34.5224,5325.0],["2002-10-01",34.6375,35.3279,34.4073,34.8907,7450.0],["2002-10-02",34.8907,35.2129,34.7526,34.7756,600.0],["2002-10-03",35.2129,35.3279,34.5454,35.0978,2925.0],["2002-10-04",34.5685,34.5685,34.1772,34.5224,28925.0],["2002-10-07",33.9701,34.5224,32.7042,32.9114,21850.0],["2002-10-08",32.6812,33.6018,32.6812,33.1876,2725.0],["2002-10-09",32.6812,33.5788,32.6812,32.7963,8750.0],["2002-10-10",33.0725,34.6375,32.7963,34.2923,4700.0],["2002-10-11",34.6375,34.6375,33.5098,34.5224,375.0],["2002-10-14",34.4994,34.5224,33.6939,34.5224,2875.0],["2002-10-15",34.2923,34.6375,34.2923,34.5224,6800.0],["2002-10-16",33.9471,34.6145,33.924,34.4074,10450.0],["2002-10-17",34.0621,35.6502,34.0621,35.6502,6950.0],["2002-10-18",35.6502,36.3636,34.8677,34.8677,7475.0],["2002-10-21",34.8677,36.3636,34.8446,36.2486,500.0],["2002-10-22",34.8677,35.2589,34.3153,34.6145,3300.0],["2002-10-23",34.0851,35.5351,34.0851,35.4891,2700.0],["2002-10-24",34.7986,35.9954,34.5224,34.5454,3350.0],["2002-10-25",35.351,35.7883,34.5224,35.7883,2075.0],["2002-10-28",35.7882,36.2485,34.5224,34.6375,5900.0],["2002-10-29",34.8446,35.6502,34.4764,34.8677,5150.0],["2002-10-30",34.5224,35.9033,34.5224,35.1668,9725.0],["2002-10-31",36.1105,36.1105,34.6835,34.7986,2100.0],["2002-11-01",34.5915,36.4097,34.5915,35.6732,3525.0],["2002-11-04",34.8907,36.5938,34.6605,35.9724,6350.0],["2002-11-05",36.8009,36.8009,35.8803,36.1565,1325.0],["2002-11-06",36.1795,36.8009,36.1105,36.7549,1500.0],["2002-11-07",36.3866,36.4097,34.5454,34.6145,7350.0],["2002-11-08",34.6835,35.7422,34.5454,34.8446,1250.0],["2002-11-11",34.8446,35.0748,34.5685,34.5685,1050.0],["2002-11-12",34.9597,36.7779,34.5224,36.7549,9975.0],["2002-11-13",35.6271,36.5707,34.7756,36.3866,7100.0],["2002-11-14",36.5477,36.5938,34.8677,36.5708,12825.0],["2002-11-15",36.4787,37.8596,36.4787,37.8596,5225.0],["2002-11-18",37.3993,38.8262,37.1692,37.9977,9425.0],["2002-11-19",37.3072,39.7698,36.2486,39.2405,11275.0],["2002-11-20",38.8262,40.9666,38.6191,40.9436,5525.0],["2002-11-21",40.9896,41.3809,40.9666,41.3579,3525.0],["2002-11-22",41.3349,41.542,41.0357,41.542,3625.0],["2002-11-25",41.0587,41.6571,40.9436,41.0817,6575.0],["2002-11-26",41.1507,41.4269,40.5524,41.4269,9125.0],["2002-11-27",41.2198,41.3118,40.9666,40.9666,7825.0],["2002-11-29",40.9666,40.9666,39.2175,40.0,3650.0],["2002-12-02",40.5984,40.6444,38.8953,38.8953,8875.0],["2002-12-03",38.9413,39.4246,38.0898,38.0898,2750.0],["2002-12-04",39.0104,39.4937,37.9747,38.9413,3675.0],["2002-12-05",38.6421,39.3326,38.6421,39.1254,8150.0],["2002-12-06",39.0564,39.4706,39.0564,39.3556,275.0],["2002-12-09",39.2405,39.2405,38.481,38.6881,2325.0],["2002-12-10",38.8032,39.6548,38.7802,39.1024,3650.0],["2002-12-11",39.0103,39.5167,39.0103,39.3556,1675.0],["2002-12-12",39.3556,39.3556,38.9183,39.1254,1675.0],["2002-12-13",38.6651,38.8723,37.7445,38.1128,3625.0],["2002-12-16",38.7112,39.0103,37.9977,39.0103,2300.0],["2002-12-17",39.2405,39.3556,38.8953,39.3556,1800.0],["2002-12-18",39.3556,39.3556,38.8953,38.9183,175.0],["2002-12-19",39.1024,39.3556,38.3889,39.3556,800.0],["2002-12-20",39.3556,40.2071,38.6651,40.2071,8075.0],["2002-12-23",39.2175,41.1968,39.2175,40.6674,2375.0],["2002-12-24",41.2888,41.3118,40.9896,40.9896,300.0],["2002-12-26",40.9666,40.9666,40.9206,40.9666,125.0],["2002-12-27",40.2992,41.4269,39.1254,40.9436,2650.0],["2002-12-30",39.8849,41.2658,39.4706,39.4937,1300.0],["2002-12-31",39.6548,39.7929,38.3429,38.3429,3125.0],["2003-01-02",38.6191,38.6651,38.0207,38.0207,950.0],["2003-01-03",38.6191,38.6421,38.0207,38.0667,2475.0],["2003-01-06",38.4119,39.0564,37.9747,38.6421,1025.0],["2003-01-07",38.6421,38.6421,37.9517,37.9517,1300.0],["2003-01-08",38.573,38.573,36.7779,36.7779,2600.0],["2003-01-09",37.3533,37.8596,37.0541,37.7445,450.0],["2003-01-10",37.9517,39.0334,37.4914,38.5961,1300.0],["2003-01-13",39.2175,39.4016,38.6651,39.1254,1650.0],["2003-01-14",39.1484,40.2762,39.1254,40.2762,775.0],["2003-01-15",39.8619,40.8515,39.4016,40.5754,1925.0],["2003-01-16",39.0334,41.4269,39.0334,39.1945,1875.0],["2003-01-17",38.9413,39.1024,38.0667,38.8953,2425.0],["2003-01-21",38.2048,40.5754,37.9747,39.3326,2425.0],["2003-01-22",38.8722,41.1047,38.8032,41.0587,5600.0],["2003-01-23",39.3095,40.6674,38.7112,39.0564,3900.0],["2003-01-24",38.6651,38.8262,37.6525,37.6755,2925.0],["2003-01-27",37.6064,38.1818,37.3993,37.3993,1975.0],["2003-01-28",37.6985,37.8366,37.0771,37.4683,1275.0],["2003-01-29",36.985,37.4453,36.4097,37.4453,800.0],["2003-01-30",37.4453,38.6421,37.1231,38.2048,4475.0],["2003-01-31",38.6191,39.2865,38.6191,39.2865,3750.0],["2003-02-03",39.0104,39.6778,38.0437,39.1254,16400.0],["2003-02-04",39.2405,39.4016,37.8596,38.389,31600.0],["2003-02-05",37.9517,38.8723,37.1922,37.5834,7325.0],["2003-02-06",37.6295,37.9747,36.2716,36.4327,3550.0],["2003-02-07",36.4327,38.2508,36.3636,36.7549,4475.0],["2003-02-10",36.7549,36.7779,36.3176,36.7549,2700.0],["2003-02-11",37.3993,38.527,36.4787,37.3072,3050.0],["2003-02-12",37.5144,37.5144,36.5938,36.939,6600.0],["2003-02-13",36.8239,37.4683,36.5938,36.7319,4525.0],["2003-02-14",37.2842,37.7445,36.5938,37.0771,3300.0],["2003-02-18",37.008,37.8596,37.008,37.4453,3150.0],["2003-02-19",37.6985,39.1254,37.3302,37.9747,10075.0],["2003-02-20",37.6064,38.0437,37.3763,37.6525,4750.0],["2003-02-21",37.6064,38.6191,37.6064,38.0437,1175.0],["2003-02-24",37.7906,38.1818,37.3072,37.6985,3575.0],["2003-02-25",38.0898,38.435,37.4453,38.2048,7225.0],["2003-02-26",37.5144,38.3429,37.5144,38.1588,6575.0],["2003-02-27",38.3659,39.0103,38.3659,38.6651,5025.0],["2003-02-28",38.481,38.7111,38.481,38.481,775.0],["2003-03-03",38.504,38.9873,38.504,38.7802,1575.0],["2003-03-04",38.6421,38.6651,38.5501,38.5501,2025.0],["2003-03-05",39.5857,39.5857,38.5501,38.8492,1975.0],["2003-03-06",38.7802,38.7802,38.5501,38.5731,1900.0],["2003-03-07",38.6421,38.6881,38.435,38.435,1775.0],["2003-03-10",38.3889,38.7342,38.3889,38.412,2750.0],["2003-03-11",38.9873,38.9873,38.435,38.435,1300.0],["2003-03-12",38.3889,38.6651,38.3889,38.6651,1025.0],["2003-03-13",38.6881,38.6881,38.458,38.5501,575.0],["2003-03-14",38.458,38.8262,38.458,38.5501,2325.0],["2003-03-17",38.5731,39.5857,38.55,39.1254,2175.0],["2003-03-18",38.6651,39.1254,38.5731,38.7342,700.0],["2003-03-19",38.7112,39.3095,38.55,39.2865,1250.0],["2003-03-20",38.7572,39.2865,38.55,39.2635,1625.0],["2003-03-21",39.8159,40.2301,39.5397,39.7698,8575.0],["2003-03-24",38.8953,40.5063,38.6881,39.8389,2775.0],["2003-03-25",39.7698,40.7595,39.5857,40.2301,950.0],["2003-03-26",39.5397,40.8515,39.5397,40.6214,2475.0],["2003-03-27",40.3912,40.3912,39.3095,40.069,4350.0],["2003-03-28",39.8607,41.4116,39.3515,40.5089,800.0],["2003-03-31",39.7681,40.5089,39.3515,39.3515,5600.0],["2003-04-01",39.3515,39.3515,39.0042,39.12,2600.0],["2003-04-02",39.745,39.9764,39.5598,39.8607,9925.0],["2003-04-03",39.8839,39.8839,38.5413,39.12,4000.0],["2003-04-04",39.6061,39.7681,39.3514,39.7681,2250.0],["2003-04-07",39.7913,40.2774,39.3515,39.3515,3425.0],["2003-04-08",39.5366,39.5366,39.12,39.3283,1350.0],["2003-04-09",39.5829,39.5829,38.7728,38.8885,925.0],["2003-04-10",39.5829,39.5829,39.282,39.282,2400.0],["2003-04-11",39.3283,39.3514,38.3098,38.3098,10025.0],["2003-04-14",38.5876,39.1894,38.3098,38.5413,525.0],["2003-04-15",39.0737,39.6987,38.9811,39.2357,2375.0],["2003-04-16",39.0505,39.0505,37.9626,38.1941,7675.0],["2003-04-17",39.3515,39.3515,38.1015,38.9811,2500.0],["2003-04-21",38.9811,39.2589,37.9626,37.9626,1425.0],["2003-04-22",37.8237,39.2589,37.8237,38.9348,1100.0],["2003-04-23",39.1663,39.1894,38.9116,39.12,500.0],["2003-04-24",39.12,39.12,37.8237,38.2635,825.0],["2003-04-25",37.6154,37.6154,36.8052,37.2681,1975.0],["2003-04-28",37.407,38.4718,37.0367,37.9163,3775.0],["2003-04-29",38.1015,38.1941,38.0089,38.032,300.0],["2003-04-30",38.1941,39.1663,38.0783,38.657,4500.0],["2003-05-01",38.657,38.8885,38.3792,38.4024,4525.0],["2003-05-02",38.6339,38.8653,38.2866,38.5413,2100.0],["2003-05-05",38.2172,38.5181,37.8468,38.2172,1150.0],["2003-05-06",38.2172,38.8885,38.1941,38.1941,6125.0],["2003-05-07",38.8885,38.8885,37.87,37.87,7750.0],["2003-05-08",37.8468,38.8885,37.8468,38.3329,3725.0],["2003-05-09",38.8885,39.4209,37.6154,38.1941,3675.0],["2003-05-12",37.9163,39.3051,37.8468,38.495,3700.0],["2003-05-13",38.3329,38.4718,38.1941,38.3329,4900.0],["2003-05-14",38.8653,38.9116,38.2403,38.2403,1125.0],["2003-05-15",38.6802,38.7728,38.1941,38.5644,4925.0],["2003-05-16",38.2172,38.7728,38.1941,38.1941,2775.0],["2003-05-19",38.5413,38.6107,38.2403,38.4718,1625.0],["2003-05-20",38.194,38.194,37.8005,37.8237,4375.0],["2003-05-21",37.8237,37.9626,37.5922,37.6617,2000.0],["2003-05-22",37.5228,37.5228,37.1524,37.407,1700.0],["2003-05-23",37.1524,38.1709,37.1524,37.9626,775.0],["2003-05-27",37.9626,39.2357,37.9626,39.2357,2525.0],["2003-05-28",39.2357,39.2357,38.4255,38.657,4925.0],["2003-05-29",39.2357,39.6524,38.3098,39.6524,4025.0],["2003-05-30",39.3514,42.1986,39.3514,40.3005,2900.0],["2003-06-02",41.0181,41.2033,40.7403,40.7403,2650.0],["2003-06-03",40.9718,41.2033,40.7172,40.7403,7000.0],["2003-06-04",40.8792,41.2033,40.3931,40.9487,3775.0],["2003-06-05",40.9255,41.2264,40.8561,41.0181,1925.0],["2003-06-06",40.1616,41.2033,40.1616,41.0412,875.0],["2003-06-09",41.2033,41.2033,40.1616,40.1616,5075.0],["2003-06-10",41.1801,41.2033,39.2357,39.6987,1300.0],["2003-06-11",39.2357,40.4162,39.2357,40.3931,975.0],["2003-06-12",40.3931,41.2033,40.3931,41.2033,875.0],["2003-06-13",41.2033,41.2033,39.2588,41.1107,2950.0],["2003-06-16",41.2033,41.2033,39.2357,39.3977,7300.0],["2003-06-17",40.9718,40.9718,39.3746,40.7635,700.0],["2003-06-18",39.5366,40.7403,39.4209,40.7403,2100.0],["2003-06-19",40.7635,41.0412,40.069,40.6014,2025.0],["2003-06-20",40.9718,40.9718,39.6755,40.9255,4550.0],["2003-06-23",40.9024,41.0644,39.3978,40.9718,4675.0],["2003-06-24",41.0644,41.2033,40.8561,41.0875,3900.0],["2003-06-25",41.1338,41.5505,39.6987,41.2264,4775.0],["2003-06-26",40.5088,41.6431,40.5088,41.6431,6950.0],["2003-06-27",41.3405,41.9922,40.1766,40.9913,6450.0],["2003-06-30",41.4336,42.4811,40.4559,40.6189,12025.0],["2003-07-01",40.8516,41.2241,39.8042,40.8749,8400.0],["2003-07-02",40.968,40.968,39.5947,40.712,3025.0],["2003-07-03",40.293,40.7353,40.0602,40.7353,1000.0],["2003-07-07",40.7353,40.8051,40.6887,40.7353,2250.0],["2003-07-08",41.1775,41.8991,40.8982,41.7595,4275.0],["2003-07-09",41.2008,41.6664,40.7353,41.3172,7150.0],["2003-07-10",40.1533,41.3172,40.1533,40.6189,1675.0],["2003-07-11",39.5947,40.8517,39.5947,40.7353,1250.0],["2003-07-14",41.1077,41.3405,40.5025,40.6189,2175.0],["2003-07-15",40.6887,41.7362,39.7576,41.7362,4125.0],["2003-07-16",41.0146,43.2958,41.0146,42.8768,6050.0],["2003-07-17",42.225,42.4811,41.6664,41.6664,3000.0],["2003-07-18",41.3405,41.6198,41.3172,41.3172,9050.0],["2003-07-21",42.1086,42.1086,37.2437,40.7353,8975.0],["2003-07-22",40.7353,41.2008,40.6189,41.2008,8100.0],["2003-07-23",41.1077,41.8293,40.9448,41.4103,4850.0],["2003-07-24",41.6664,42.1319,41.6198,42.1087,5575.0],["2003-07-25",42.1319,42.1319,41.2939,41.3405,9950.0],["2003-07-28",42.1319,42.1785,41.5733,42.1785,4925.0],["2003-07-29",42.225,42.225,41.7129,42.1319,4025.0],["2003-07-30",41.8526,42.1319,41.8526,41.969,1425.0],["2003-07-31",41.7595,42.5975,41.7595,42.4811,2075.0],["2003-08-01",42.3181,42.3181,41.4336,41.7129,6675.0],["2003-08-04",41.6664,42.1319,41.3405,41.8992,5025.0],["2003-08-05",42.1319,42.1319,41.806,42.0155,3000.0],["2003-08-06",41.5965,42.4811,41.4569,41.8992,3075.0],["2003-08-07",41.5965,42.3647,41.131,41.9457,1775.0],["2003-08-08",41.3405,42.1319,41.131,41.4801,5025.0],["2003-08-11",42.1319,42.1319,41.6664,42.1087,4725.0],["2003-08-12",42.1319,42.1319,41.4569,41.8992,7550.0],["2003-08-13",41.7129,41.9457,41.7129,41.7828,475.0],["2003-08-14",41.9922,43.063,41.6664,42.5509,13850.0],["2003-08-15",42.0853,42.4811,41.8991,42.4112,3400.0],["2003-08-18",42.4811,42.5509,41.969,42.2483,2375.0],["2003-08-19",42.2483,42.2483,41.8992,41.8992,14750.0],["2003-08-20",41.9923,42.4811,41.2707,42.2716,14050.0],["2003-08-21",42.4811,43.5053,41.8991,43.4587,8650.0],["2003-08-22",42.9932,44.2269,42.8535,43.5518,12250.0],["2003-08-25",44.2269,45.3907,43.2958,45.3907,3050.0],["2003-08-26",45.3907,47.5555,44.9717,47.5555,4050.0],["2003-08-27",46.9503,52.3041,46.9503,52.1179,4675.0],["2003-08-28",52.0946,52.0946,48.9987,49.278,9375.0],["2003-08-29",49.1849,50.279,48.603,48.603,3600.0],["2003-09-02",49.6738,49.6738,48.9056,49.0686,5375.0],["2003-09-03",50.5118,50.7213,49.9298,50.4885,7300.0],["2003-09-04",50.3954,50.3954,48.8824,50.1393,2325.0],["2003-09-05",50.0695,50.2324,49.0918,49.0918,2250.0],["2003-09-08",49.4642,51.3963,49.2547,51.3963,1850.0],["2003-09-09",51.4428,51.4428,49.697,51.2101,2500.0],["2003-09-10",50.5117,52.2575,50.5117,50.8609,2675.0],["2003-09-11",50.6514,51.9084,50.6514,51.792,1850.0],["2003-09-12",50.6514,51.8851,49.5341,50.0462,3425.0],["2003-09-15",50.6281,51.1868,48.5332,49.278,4125.0],["2003-09-16",49.5108,49.5574,48.6496,49.3479,1900.0],["2003-09-17",48.603,49.9298,48.4401,49.7436,1950.0],["2003-09-18",49.8134,52.3506,49.5806,50.3954,8900.0],["2003-09-19",50.4652,51.2101,49.022,50.5816,4650.0],["2003-09-22",48.6263,50.9773,48.3004,49.9298,3700.0],["2003-09-23",50.2324,51.4661,49.3712,49.3944,950.0],["2003-09-24",48.8125,51.629,48.8125,49.9764,3025.0],["2003-09-25",50.6747,51.1868,48.9289,48.9289,3475.0],["2003-09-26",49.022,49.3944,47.3926,47.4857,4575.0],["2003-09-29",47.743,48.8892,45.6143,47.8132,6750.0],["2003-09-30",47.6728,48.7021,45.6377,46.4798,3275.0],["2003-10-01",47.7196,48.8892,46.7839,48.8892,4975.0],["2003-10-02",48.8892,49.6144,48.3044,48.3044,2675.0],["2003-10-03",49.7079,49.9652,47.1816,49.1231,2800.0],["2003-10-06",48.2342,50.6436,48.2342,50.6436,1225.0],["2003-10-07",50.4097,51.322,50.1056,51.2752,2350.0],["2003-10-08",50.8073,51.205,49.357,49.474,2200.0],["2003-10-09",49.9419,51.4623,47.4155,48.6553,2275.0],["2003-10-10",47.6027,50.9009,47.3687,50.5734,1900.0],["2003-10-13",50.2226,51.6962,49.9419,51.3454,1275.0],["2003-10-14",51.322,51.6261,50.9243,51.1816,1250.0],["2003-10-15",51.6495,51.6495,50.5267,50.5267,1175.0],["2003-10-16",51.1816,51.5325,50.8542,51.2752,1200.0],["2003-10-17",51.2752,51.2752,50.2225,50.2225,4975.0],["2003-10-20",51.2752,51.4623,48.398,48.6553,7475.0],["2003-10-21",49.3804,50.3395,47.9535,47.9535,4575.0],["2003-10-22",47.6026,48.3746,47.0179,47.1114,6975.0],["2003-10-23",47.8132,49.5676,46.9243,46.9243,4075.0],["2003-10-24",46.9243,47.6494,46.55,47.6494,5500.0],["2003-10-27",48.1641,48.7021,46.7839,48.398,5150.0],["2003-10-28",48.4682,51.3922,48.4682,51.3922,2475.0],["2003-10-29",51.5559,52.5851,50.6436,52.5851,3025.0],["2003-10-30",52.2343,53.1933,52.2343,52.3278,2200.0],["2003-10-31",53.053,53.053,49.591,49.591,18025.0],["2003-11-03",49.0062,50.2927,48.8658,49.1231,4500.0],["2003-11-04",49.5442,49.5442,49.0062,49.2401,3125.0],["2003-11-05",49.7079,50.0588,48.3746,48.4915,5900.0],["2003-11-06",49.9886,49.9886,48.3512,48.6553,1625.0],["2003-11-07",49.6845,49.9886,48.7723,49.1231,3200.0],["2003-11-10",49.1231,49.5676,48.1875,48.8892,3800.0],["2003-11-11",48.936,49.3337,48.5383,48.7021,2150.0],["2003-11-12",49.2869,49.9653,49.2167,49.9653,3750.0],["2003-11-13",48.7021,51.5793,48.7021,50.9711,4400.0],["2003-11-14",51.5559,51.5793,48.398,49.7079,3475.0],["2003-11-17",49.0062,49.8483,48.0705,48.2342,4125.0],["2003-11-18",50.2226,50.2226,47.9535,47.9535,2325.0],["2003-11-19",48.0237,48.3044,47.6027,48.1875,3450.0],["2003-11-20",48.5617,48.5617,46.2459,47.1816,12150.0],["2003-11-21",46.7839,47.4857,45.3804,46.7605,7025.0],["2003-11-24",47.9535,48.0705,45.3804,46.7839,9800.0],["2003-11-25",46.9945,48.0705,46.8541,47.4857,4225.0],["2003-11-26",48.4214,48.4214,46.8073,47.8132,2250.0],["2003-11-28",48.3278,48.4214,47.2752,48.3278,1275.0],["2003-12-01",48.9828,48.9828,47.9301,48.4448,2775.0],["2003-12-02",49.0062,49.6611,48.0705,49.0296,5025.0],["2003-12-03",49.4506,50.1992,48.936,49.474,4900.0],["2003-12-04",48.3512,51.2284,48.3512,51.2284,2625.0],["2003-12-05",51.4623,51.5325,50.2927,50.2927,8800.0],["2003-12-08",51.2518,51.3922,48.0705,50.8775,4650.0],["2003-12-09",50.1992,51.2518,49.8249,49.9653,7275.0],["2003-12-10",50.0588,51.1114,50.0588,50.3629,1800.0],["2003-12-11",51.4389,51.86,49.6611,51.4623,7850.0],["2003-12-12",51.4389,51.4623,50.0354,51.4389,2200.0],["2003-12-15",51.7664,51.7664,49.357,49.5442,12175.0],["2003-12-16",50.5266,51.4623,49.1231,51.4623,6300.0],["2003-12-17",51.0647,51.5793,50.0822,50.4097,3525.0],["2003-12-18",49.6378,51.4389,49.6378,50.6436,2400.0],["2003-12-19",51.4389,52.2811,49.7079,51.4155,8325.0],["2003-12-22",49.4506,51.4155,49.4506,49.8249,2650.0],["2003-12-23",47.9535,47.9535,45.1231,47.1582,37600.0],["2003-12-24",47.205,47.4857,46.6904,46.9009,8575.0],["2003-12-26",46.8073,46.9009,46.7839,46.7839,3750.0],["2003-12-29",47.6773,48.1945,46.6664,46.8545,16775.0],["2003-12-30",46.4548,46.9015,46.4548,46.7369,9225.0],["2003-12-31",46.9015,46.9015,46.2197,46.4783,8400.0],["2004-01-02",46.9015,46.9955,46.6664,46.9015,14575.0],["2004-01-05",47.019,47.019,45.8435,46.6664,16675.0],["2004-01-06",46.6194,47.2541,46.5018,47.2541,5250.0],["2004-01-07",47.2541,47.2541,46.5489,46.9015,25625.0],["2004-01-08",47.019,47.2541,46.6664,47.019,10650.0],["2004-01-09",47.1366,47.6068,46.7604,47.019,10200.0],["2004-01-12",47.4892,47.4892,47.0425,47.0425,9850.0],["2004-01-13",47.0425,48.265,47.019,48.265,20525.0],["2004-01-14",48.4296,49.3229,48.4061,49.0173,9575.0],["2004-01-15",49.1114,49.1114,48.8998,49.1114,6975.0],["2004-01-16",49.3465,49.37,49.0173,49.3465,8175.0],["2004-01-20",49.2054,51.5093,49.2054,51.5093,8925.0],["2004-01-21",51.7209,51.7209,50.8041,51.0862,23675.0],["2004-01-22",50.8511,51.1332,50.2398,50.5454,9800.0],["2004-01-23",50.4279,50.5925,50.1223,50.4984,11800.0],["2004-01-26",50.2163,50.2163,49.6051,50.1223,4200.0],["2004-01-27",49.9342,51.1802,49.5816,51.1332,15725.0],["2004-01-28",51.6974,51.6974,50.4749,51.0156,6925.0],["2004-01-29",51.1332,51.1332,50.3339,50.5454,5250.0],["2004-01-30",50.3104,50.3104,48.9233,48.9233,10200.0],["2004-02-02",50.3809,50.3809,48.4531,48.8998,8475.0],["2004-02-03",49.1349,49.511,47.1601,48.6647,35900.0],["2004-02-04",48.4531,48.7823,47.7243,48.4296,11700.0],["2004-02-05",49.5345,49.6051,48.4296,48.8763,12500.0],["2004-02-06",48.4296,49.2994,48.4296,48.8763,14200.0],["2004-02-09",49.9577,50.5455,49.0879,50.0753,14250.0],["2004-02-10",49.9812,52.5908,49.9577,52.5438,24225.0],["2004-02-11",52.3087,56.6579,52.2852,56.2348,73225.0],["2004-02-12",56.6579,59.0089,54.6126,58.7738,28500.0],["2004-02-13",59.0089,62.1826,58.8678,62.1356,59825.0],["2004-02-17",61.2893,67.0961,60.7956,66.673,48100.0],["2004-02-18",66.4144,66.4144,64.2045,65.3564,42750.0],["2004-02-19",66.0382,66.4144,64.8627,65.7326,26350.0],["2004-02-20",65.0978,66.0147,64.8863,65.3094,19850.0],["2004-02-23",64.6512,66.2968,64.6512,65.3094,19600.0],["2004-02-24",65.2389,68.0366,64.6982,67.4723,26025.0],["2004-02-25",66.5554,67.4723,66.0617,67.0021,11475.0],["2004-02-26",66.532,70.458,66.532,69.6117,26250.0],["2004-02-27",68.9769,69.6822,68.4362,69.6352,40625.0],["2004-03-01",68.6478,70.2935,68.6478,69.3296,33575.0],["2004-03-02",69.118,69.5412,67.4958,68.8594,22750.0],["2004-03-03",68.2011,68.2011,66.4144,67.2842,11200.0],["2004-03-04",68.1071,68.1776,67.0021,68.1776,14175.0],["2004-03-05",68.1541,68.1776,67.7074,67.7779,5575.0],["2004-03-08",67.919,68.1541,66.9786,67.5899,8425.0],["2004-03-09",66.6495,67.5428,66.2263,67.0021,9275.0],["2004-03-10",66.767,67.2372,63.5698,63.5698,7925.0],["2004-03-11",62.7234,65.8266,61.7125,63.123,15475.0],["2004-03-12",62.6764,63.9459,61.6655,63.8519,8675.0],["2004-03-15",63.3347,63.4052,60.7251,60.7251,5000.0],["2004-03-16",62.3707,63.8754,59.8552,62.1827,13175.0],["2004-03-17",62.5823,63.4522,60.537,63.076,15950.0],["2004-03-18",62.1592,63.2406,61.1718,63.0996,10000.0],["2004-03-19",63.5932,63.5932,61.7595,61.83,12675.0],["2004-03-22",62.888,62.888,60.6781,60.7721,5725.0],["2004-03-23",61.9241,61.9476,61.1247,61.3363,3425.0],["2004-03-24",61.1247,62.2532,60.9132,61.1247,5525.0],["2004-03-25",61.2893,62.1827,60.7721,61.7125,9500.0],["2004-03-26",62.2297,62.7704,61.0072,61.689,6875.0],["2004-03-29",61.9476,61.9476,60.7721,61.3128,10925.0],["2004-03-30",61.5016,62.3984,60.8644,62.304,4975.0],["2004-03-31",62.3276,63.484,62.3276,62.9648,8050.0],["2004-04-01",62.5636,63.248,62.5636,62.8704,4100.0],["2004-04-02",63.248,63.248,62.5164,63.1772,3650.0],["2004-04-05",63.3424,64.31,63.012,64.0504,25600.0],["2004-04-06",64.31,64.782,63.72,64.3572,22650.0],["2004-04-07",64.6404,64.664,63.13,64.3808,6050.0],["2004-04-08",64.0976,64.428,62.3276,62.3276,3100.0],["2004-04-12",62.54,65.3956,62.54,63.6728,17375.0],["2004-04-13",64.0504,64.546,62.8704,63.248,16700.0],["2004-04-14",63.2008,63.4604,62.3984,62.422,44650.0],["2004-04-15",62.2804,62.7524,62.2804,62.6108,22825.0],["2004-04-16",63.0828,63.0828,62.3512,62.4692,15725.0],["2004-04-19",62.54,62.6344,61.9972,62.2804,10275.0],["2004-04-20",62.5164,63.2716,62.304,62.5164,19500.0],["2004-04-21",62.54,62.658,61.714,62.54,15075.0],["2004-04-22",62.54,63.012,61.6904,62.7524,14150.0],["2004-04-23",63.366,63.7672,63.0356,63.13,57250.0],["2004-04-26",63.012,63.012,60.5104,60.7936,27900.0],["2004-04-27",60.652,60.888,59.3068,59.6136,57800.0],["2004-04-28",59.7316,59.7788,58.5044,59.0472,56300.0],["2004-04-29",59.0236,59.354,57.4896,57.7964,54400.0],["2004-04-30",58.9764,58.9764,57.23,58.5044,64150.0],["2004-05-03",61.6904,61.6904,57.8908,60.6756,36400.0],["2004-05-04",59.944,60.77,59.0472,60.2508,25750.0],["2004-05-05",60.416,60.416,59.5428,59.6608,20450.0],["2004-05-06",60.1564,60.1564,57.4188,58.1976,28775.0],["2004-05-07",59.0,59.0,56.64,56.64,22125.0],["2004-05-10",56.404,58.764,55.1532,56.2388,27650.0],["2004-05-11",56.2624,57.6784,55.46,55.932,18650.0],["2004-05-12",55.46,57.23,55.46,56.05,30725.0],["2004-05-13",57.23,57.702,55.5544,56.05,28000.0],["2004-05-14",56.168,56.64,55.4836,55.8376,26875.0],["2004-05-17",56.64,56.64,55.106,55.106,30850.0],["2004-05-18",54.9172,56.5692,54.9172,56.5692,22850.0],["2004-05-19",56.5928,56.5928,55.46,55.932,45500.0],["2004-05-20",56.05,56.64,55.932,56.5928,22875.0],["2004-05-21",56.64,58.292,56.1444,58.174,22375.0],["2004-05-24",58.5516,59.59,58.3628,58.8348,17850.0],["2004-05-25",58.6697,61.1005,58.6697,61.0061,36025.0],["2004-05-26",60.2036,61.1712,58.292,60.6284,18250.0],["2004-05-27",60.1328,62.0444,60.1328,61.8556,28525.0],["2004-05-28",62.2332,62.54,61.9972,62.186,14325.0],["2004-06-01",62.5164,62.5164,61.242,62.4692,26425.0],["2004-06-02",61.9736,62.7524,61.4544,62.0208,16775.0],["2004-06-03",61.6668,63.1536,61.6668,62.894,19150.0],["2004-06-04",62.9176,63.4132,62.8704,63.13,18875.0],["2004-06-07",62.8704,64.782,62.8704,64.782,22175.0],["2004-06-08",64.9236,65.7968,63.72,64.7584,39550.0],["2004-06-09",65.2304,65.372,64.8056,65.136,24200.0],["2004-06-10",64.31,65.2068,63.9088,65.0652,17700.0],["2004-06-14",64.3808,65.0416,61.6904,61.8792,18850.0],["2004-06-15",61.832,63.602,61.7848,63.0592,26650.0],["2004-06-16",63.13,65.136,62.0916,62.9884,30525.0],["2004-06-17",63.2008,63.602,62.3512,63.5312,18975.0],["2004-06-18",62.9648,63.6728,62.5872,63.0592,34925.0],["2004-06-21",63.0592,63.7908,62.7996,63.5548,17175.0],["2004-06-22",62.9884,63.7436,62.068,62.7288,14200.0],["2004-06-23",63.0828,63.5312,62.658,63.2008,15800.0],["2004-06-24",63.3188,64.2628,62.9648,63.3424,40425.0],["2004-06-25",62.5164,71.1776,61.5252,64.0504,113025.0],["2004-06-28",63.956,64.1684,63.5076,63.956,28425.0],["2004-06-29",63.956,67.1538,63.6955,66.8222,45050.0],["2004-06-30",67.5091,69.9726,67.2012,69.8779,54325.0],["2004-07-01",69.2857,70.1384,68.6935,68.8119,42400.0],["2004-07-02",68.5987,69.0488,68.5751,68.6935,22200.0],["2004-07-06",69.712,70.7543,68.7172,69.0014,20150.0],["2004-07-07",69.4515,69.641,68.8593,69.2146,13475.0],["2004-07-08",69.2146,69.641,68.5277,68.7882,16425.0],["2004-07-09",69.2857,69.4515,68.8593,69.0251,10150.0],["2004-07-12",69.4989,69.4989,68.4803,68.6935,12675.0],["2004-07-13",68.5277,69.1673,68.504,69.1673,26600.0],["2004-07-14",68.2435,69.6173,68.2198,69.1673,20700.0],["2004-07-15",69.4041,69.4041,67.2722,67.7223,18425.0],["2004-07-16",67.296,68.6935,67.296,67.9829,11825.0],["2004-07-19",68.1013,68.6698,68.0539,68.1961,9025.0],["2004-07-20",68.4566,68.9304,68.125,68.5514,17275.0],["2004-07-21",68.7172,69.0488,67.6512,67.6986,11375.0],["2004-07-22",67.9118,67.9829,66.8459,67.2486,10525.0],["2004-07-23",66.8222,67.0117,66.3958,66.5616,6850.0],["2004-07-26",67.2486,67.367,66.5616,66.5616,5550.0],["2004-07-27",66.7985,68.1724,66.3958,68.1724,8550.0],["2004-07-28",67.5091,68.4329,67.5091,67.9118,27225.0],["2004-07-29",67.8171,69.2383,67.6513,68.9541,8525.0],["2004-07-30",68.4329,69.262,68.2197,68.6935,11850.0],["2004-08-02",68.1013,68.1961,67.2722,67.7934,9650.0],["2004-08-03",67.8171,68.125,67.2723,67.2723,5350.0],["2004-08-04",66.7748,67.4144,66.3958,67.1301,9825.0],["2004-08-05",67.4855,67.4855,64.9035,65.1404,14350.0],["2004-08-06",64.6666,66.609,63.7902,66.3248,11625.0],["2004-08-09",66.0879,66.9406,65.7326,66.0879,9700.0],["2004-08-10",66.159,66.538,65.6852,66.538,8275.0],["2004-08-11",65.8984,66.5616,64.9983,65.8747,7825.0],["2004-08-12",65.1641,66.2774,64.3587,64.643,9200.0],["2004-08-13",64.335,65.5904,64.335,65.0219,16675.0],["2004-08-16",65.4246,66.2774,65.2351,66.0405,12825.0],["2004-08-17",66.0405,67.9355,65.5905,67.5091,15075.0],["2004-08-18",67.296,67.5092,66.6801,67.4855,10275.0],["2004-08-19",67.0117,68.5987,67.0117,68.2197,10525.0],["2004-08-20",66.917,68.6935,66.8696,68.0303,13900.0],["2004-08-23",67.1301,70.4227,67.1301,69.5936,19675.0],["2004-08-24",69.7358,70.4701,68.9304,69.262,20825.0],["2004-08-25",68.8119,69.8068,68.8119,69.641,13450.0],["2004-08-26",69.8305,70.4701,68.9541,69.9726,13150.0],["2004-08-27",70.3516,75.2076,70.3516,74.9233,86075.0],["2004-08-30",73.7389,76.9841,73.5021,76.3209,76125.0],["2004-08-31",75.2075,77.3157,75.2075,75.9892,63500.0],["2004-09-01",76.9604,77.5526,75.1602,76.463,59950.0],["2004-09-02",76.6288,76.6288,75.1839,75.6576,23625.0],["2004-09-03",74.8522,75.6813,74.1653,75.4444,13950.0],["2004-09-07",74.26,76.5104,73.9995,76.0129,25950.0],["2004-09-08",76.4156,78.05,76.0366,76.4866,35400.0],["2004-09-09",77.1025,77.6473,76.0603,76.8419,23350.0],["2004-09-10",77.9316,77.9316,75.9418,77.5763,8700.0],["2004-09-13",77.1499,77.5763,76.2498,76.7235,23375.0],["2004-09-14",76.8657,77.3157,76.0603,76.9604,15900.0],["2004-09-15",76.9604,77.5763,76.084,76.534,14725.0],["2004-09-16",75.7287,77.4342,75.2312,75.7287,21825.0],["2004-09-17",79.0923,79.116,74.26,75.7997,22150.0],["2004-09-20",75.5392,75.5392,74.0469,74.6154,26450.0],["2004-09-21",74.7338,75.6813,72.2703,73.5021,42000.0],["2004-09-22",73.1941,73.7863,71.1807,71.9624,27375.0],["2004-09-23",71.0622,72.1282,71.0622,71.6544,11500.0],["2004-09-24",71.0623,72.3888,71.0623,71.8913,8550.0],["2004-09-27",71.5597,72.1282,70.3042,70.5885,19325.0],["2004-09-28",70.2095,71.1807,70.2095,71.1807,10675.0],["2004-09-29",70.849,71.5123,70.8254,71.5123,10025.0],["2004-09-30",71.8688,71.8688,70.7756,71.7737,21825.0],["2004-10-01",71.2984,73.2948,70.7756,73.0809,23300.0],["2004-10-04",73.4136,74.079,72.6293,73.8176,17875.0],["2004-10-05",73.9365,74.5306,73.271,74.5306,30825.0],["2004-10-06",74.5781,74.5781,72.7006,73.0333,21225.0],["2004-10-07",72.7719,72.867,70.8468,71.1558,11000.0],["2004-10-08",70.7993,71.75,70.7993,71.0845,7300.0],["2004-10-11",70.8706,71.4172,70.1339,71.0608,15350.0],["2004-10-12",70.1814,71.4172,70.1814,71.4172,8100.0],["2004-10-13",71.4172,71.4172,70.7042,70.9419,13525.0],["2004-10-14",71.0607,71.132,70.3478,70.6329,8100.0],["2004-10-15",70.1101,71.3221,70.1101,70.8944,10175.0],["2004-10-18",71.441,72.0827,70.8944,71.3459,29950.0],["2004-10-19",71.6786,71.6786,70.1101,71.2508,21900.0],["2004-10-20",71.3222,71.3459,69.8724,70.3478,26025.0],["2004-10-21",71.132,71.6311,70.7993,71.1796,25000.0],["2004-10-22",72.8432,74.6019,71.4648,73.1997,85450.0],["2004-10-25",71.9639,74.1504,71.75,73.9127,41325.0],["2004-10-26",74.0315,74.1979,73.2948,73.9127,41000.0],["2004-10-27",74.1741,74.1741,71.4885,72.9145,68725.0],["2004-10-28",71.5361,72.7719,71.2033,72.558,56950.0],["2004-10-29",72.1303,72.7006,71.441,72.2015,48825.0],["2004-11-01",71.3459,74.0077,71.3459,73.9364,69400.0],["2004-11-02",73.9127,78.1668,73.675,77.7866,66450.0],["2004-11-03",78.2144,81.5892,78.1431,81.5892,72800.0],["2004-11-04",81.6367,83.4667,78.3332,83.4192,133575.0],["2004-11-05",83.7756,85.0828,83.1815,84.7263,42825.0],["2004-11-08",84.4886,84.9877,83.1815,83.6806,31425.0],["2004-11-09",83.7756,84.6075,82.3497,84.6075,43575.0],["2004-11-10",84.8926,85.0828,83.4191,85.0115,27125.0],["2004-11-11",85.0115,85.3442,84.0608,85.3204,29200.0],["2004-11-12",85.2967,85.6056,85.0828,85.5819,13475.0],["2004-11-15",85.6769,85.7958,85.3204,85.7482,15075.0],["2004-11-16",85.5581,86.1523,85.3442,85.5819,24450.0],["2004-11-17",85.5581,86.889,85.5581,86.2236,16775.0],["2004-11-18",86.3661,86.6276,85.2967,86.5563,16825.0],["2004-11-19",85.4392,86.6038,84.7025,84.9639,15875.0],["2004-11-22",85.1303,85.6056,83.3241,83.5855,27775.0],["2004-11-23",84.0133,84.1321,82.1595,83.8707,40175.0],["2004-11-24",84.3222,86.7939,83.5855,86.3423,18350.0],["2004-11-26",86.6038,86.6751,85.7482,86.1285,4950.0],["2004-11-29",86.5088,87.198,84.4411,86.6989,27525.0],["2004-11-30",87.9109,88.41,86.4136,88.3625,26000.0],["2004-12-01",88.41,88.7903,87.6971,88.7903,39125.0],["2004-12-02",89.1468,90.3589,88.1962,90.0737,31500.0],["2004-12-03",90.3826,90.3826,89.3844,90.0261,27350.0],["2004-12-06",90.3113,91.0718,89.028,90.4777,27675.0],["2004-12-07",90.4301,90.8104,88.1724,88.1724,22300.0],["2004-12-08",89.0279,89.0279,86.0809,86.6513,45425.0],["2004-12-09",86.0572,86.5087,85.6294,86.0334,27350.0],["2004-12-10",86.1047,86.8652,85.5819,85.9146,16300.0],["2004-12-13",87.0078,87.2217,86.3424,86.6513,38175.0],["2004-12-14",87.1504,87.1504,85.9146,86.0334,32150.0],["2004-12-15",86.2948,87.2217,85.7482,85.8908,26125.0],["2004-12-16",86.1522,86.3424,84.9164,85.2967,33750.0],["2004-12-17",84.6312,86.3899,84.6312,85.5105,22950.0],["2004-12-20",84.9639,87.0554,84.3698,84.8451,15025.0],["2004-12-21",84.3698,85.5581,84.1321,84.8451,56125.0],["2004-12-22",85.5343,86.1523,84.8214,85.9621,77650.0],["2004-12-23",86.1522,87.0316,86.1522,86.5087,14400.0],["2004-12-27",87.0316,87.0316,85.5819,85.8671,21850.0],["2004-12-28",86.1047,86.2235,85.4155,85.5581,19250.0],["2004-12-29",85.0827,86.0572,85.0827,85.3917,22850.0],["2004-12-30",85.4156,86.2735,85.4156,85.9399,9175.0],["2004-12-31",86.3927,86.3927,85.3917,85.6539,12025.0],["2005-01-03",86.0114,89.8007,85.3202,89.7292,115975.0],["2005-01-04",89.8246,89.8246,87.6081,88.5138,41900.0],["2005-01-05",89.1573,89.1573,85.7969,85.8446,34800.0],["2005-01-06",85.8445,88.7521,85.8445,88.3946,15875.0],["2005-01-07",89.348,89.348,86.631,86.7025,19800.0],["2005-01-10",87.3222,88.347,86.6787,87.3937,17750.0],["2005-01-11",86.7502,87.7988,86.4642,86.9408,28075.0],["2005-01-12",86.631,88.7759,86.5118,87.6558,18250.0],["2005-01-13",87.5843,88.1563,86.2735,86.488,29250.0],["2005-01-14",87.4413,87.4413,86.0352,86.0352,24625.0],["2005-01-18",86.0352,86.6072,85.7969,86.1782,23875.0],["2005-01-19",86.4642,87.1077,85.9161,86.4642,16900.0],["2005-01-20",86.1306,86.4404,84.3193,84.367,17700.0],["2005-01-21",85.773,88.8474,84.6767,87.9894,45450.0],["2005-01-24",89.1096,89.1334,85.8922,86.2735,34825.0],["2005-01-25",86.3688,86.9885,85.7968,86.0113,24000.0],["2005-01-26",86.631,86.631,84.9866,85.2726,32975.0],["2005-01-27",85.4394,85.4394,84.3431,84.3908,32750.0],["2005-01-28",85.0581,85.0581,82.937,83.1991,40800.0],["2005-01-31",82.9131,84.6767,82.8655,84.6767,37475.0],["2005-02-01",85.201,87.0123,84.4384,87.0123,29675.0],["2005-02-02",87.2029,87.9418,86.2735,87.9418,16400.0],["2005-02-03",87.5843,87.9894,86.2973,86.8455,13850.0],["2005-02-04",86.8693,86.8693,85.8922,86.5118,12225.0],["2005-02-07",86.7502,86.7502,85.3202,85.6539,21150.0],["2005-02-08",85.3679,86.8693,85.3679,86.5357,39625.0],["2005-02-09",86.631,88.7521,86.631,87.2983,43875.0],["2005-02-10",86.4642,87.8226,86.2258,87.203,15475.0],["2005-02-11",88.1086,88.9904,86.7502,88.776,24975.0],["2005-02-14",88.9428,89.0381,87.7035,88.7521,30575.0],["2005-02-15",88.3231,89.3718,88.2993,89.1096,16925.0],["2005-02-16",88.1801,91.04,88.1801,91.04,29875.0],["2005-02-17",91.469,91.469,89.3718,89.4671,16463.0],["2005-02-18",90.8494,90.8494,87.7988,89.4671,25175.0],["2005-02-22",88.8951,89.0381,85.7969,86.5118,58550.0],["2005-02-23",86.3689,87.2268,82.4127,83.5566,37200.0],["2005-02-24",83.4613,85.6062,83.366,85.2249,21375.0],["2005-02-25",84.6053,87.0362,84.6053,85.5586,12050.0],["2005-02-28",85.6062,86.0829,83.4613,84.3193,12738.0],["2005-03-01",84.6052,86.2258,84.1762,85.6062,17363.0],["2005-03-02",84.7959,86.8455,84.7959,86.3212,18700.0],["2005-03-03",87.3698,87.3698,85.3202,86.3212,20775.0],["2005-03-04",86.7502,88.0848,86.1305,87.6558,24150.0],["2005-03-07",88.1801,88.3708,85.6062,85.9876,23050.0],["2005-03-08",86.4165,86.4165,84.4146,84.4146,27525.0],["2005-03-09",83.9856,85.2249,83.4136,84.1763,27125.0],["2005-03-10",84.6053,85.1296,83.509,84.1763,18950.0],["2005-03-11",84.7006,84.8436,82.5557,82.937,18213.0],["2005-03-14",82.2697,84.5576,82.222,82.6987,17450.0],["2005-03-15",82.6987,84.5099,81.507,81.936,19525.0],["2005-03-16",81.3164,83.08,81.3164,81.936,11350.0],["2005-03-17",81.1257,82.3174,81.0304,81.6977,15413.0],["2005-03-18",82.794,82.8893,79.5528,80.0771,39913.0],["2005-03-21",79.4098,80.9351,77.9322,78.8855,24850.0],["2005-03-22",78.3135,79.5051,77.6938,77.8368,26725.0],["2005-03-23",78.5995,79.6481,76.7405,76.7405,13125.0],["2005-03-24",77.5985,79.3144,75.0723,77.3125,14650.0],["2005-03-28",76.6929,77.6462,75.6443,76.2162,24750.0],["2005-03-29",76.6452,79.4098,74.4526,78.1228,27313.0],["2005-03-30",78.3141,80.609,77.7403,79.8918,26913.0],["2005-03-31",79.605,80.5612,77.9794,79.1269,21438.0],["2005-04-01",79.7006,81.0871,76.8319,78.075,15263.0],["2005-04-04",76.8319,80.5133,76.8319,79.9396,22500.0],["2005-04-05",79.2225,80.848,78.6009,79.3659,11875.0],["2005-04-06",79.5093,80.4655,78.4575,78.9834,5838.0],["2005-04-07",79.7484,80.0831,77.9316,78.3141,13100.0],["2005-04-08",77.5491,78.1228,76.2582,76.7841,21513.0],["2005-04-11",77.5491,78.0272,76.4016,76.6885,14300.0],["2005-04-12",76.4972,77.4057,74.8239,77.1666,14663.0],["2005-04-13",77.5969,78.4097,75.4932,75.8757,16125.0],["2005-04-14",76.4495,76.6407,72.9115,76.4495,48575.0],["2005-04-15",76.4494,76.6885,72.8636,73.533,18413.0],["2005-04-18",73.533,75.7801,73.2461,73.9155,21575.0],["2005-04-19",75.1108,75.6367,74.298,75.6367,21000.0],["2005-04-20",76.3538,76.3538,73.1505,73.772,18588.0],["2005-04-21",74.0111,74.8239,72.6724,73.772,25075.0],["2005-04-22",74.4892,74.4892,67.1741,69.0866,42625.0],["2005-04-25",70.8556,74.7761,70.8556,73.3417,45025.0],["2005-04-26",73.1505,74.4892,70.999,72.0987,29500.0],["2005-04-27",71.7162,71.8118,68.1782,69.5647,35050.0],["2005-04-28",68.8475,70.5209,68.7519,69.5647,30713.0],["2005-04-29",68.8475,70.3297,68.8475,70.0428,30188.0],["2005-05-02",70.1384,74.0589,69.7081,73.9633,24863.0],["2005-05-03",74.1067,78.3141,73.4852,76.306,52788.0],["2005-05-04",76.8797,77.3579,75.4454,76.8797,18775.0],["2005-05-05",76.4973,78.2185,76.0192,77.7882,17675.0],["2005-05-06",76.4973,79.3659,75.4454,75.541,17900.0],["2005-05-09",75.0629,77.4057,74.4892,75.8757,21288.0],["2005-05-10",75.0629,76.0192,74.0111,74.4892,13738.0],["2005-05-11",74.3458,74.9673,73.1505,74.2501,10500.0],["2005-05-12",74.1067,75.7801,73.8677,74.0111,15938.0],["2005-05-13",74.1067,74.9673,72.768,74.0111,12238.0],["2005-05-16",74.2501,75.302,73.4374,74.2501,16400.0],["2005-05-17",73.3417,77.4535,73.3417,76.2582,27250.0],["2005-05-18",76.6407,78.4097,75.7323,78.2663,13488.0],["2005-05-19",78.2184,79.0312,76.4973,77.1188,10813.0],["2005-05-20",77.2622,77.5013,76.306,77.31,6063.0],["2005-05-23",77.2622,77.2622,76.3538,76.4972,9900.0],["2005-05-24",76.0192,77.3579,75.7801,76.7841,13638.0],["2005-05-25",76.1626,76.2582,74.6326,75.2064,24800.0],["2005-05-26",75.541,75.7801,75.1586,75.5889,8475.0],["2005-05-27",75.3976,77.1188,75.302,76.4016,16538.0],["2005-05-31",76.4016,77.0232,75.7801,76.8319,10375.0],["2005-06-01",76.6407,78.0272,76.2582,77.4535,14013.0],["2005-06-02",77.2144,77.9794,76.9754,77.2144,20075.0],["2005-06-03",76.5451,77.1188,76.1148,76.1148,13925.0],["2005-06-06",76.2104,76.9753,76.0669,76.6407,8388.0],["2005-06-07",76.8319,77.1666,76.3538,76.3538,8775.0],["2005-06-08",76.067,78.1228,75.9236,77.0232,13850.0],["2005-06-09",76.4973,78.1706,76.0191,77.5491,14838.0],["2005-06-10",77.5013,77.9316,77.5013,77.9316,28713.0],["2005-06-13",78.075,78.4575,76.8319,78.3619,17650.0],["2005-06-14",78.5531,78.8878,77.4057,78.8878,8838.0],["2005-06-15",78.8878,80.0831,78.6965,80.0831,20113.0],["2005-06-16",80.0831,82.4736,79.5571,82.378,17375.0],["2005-06-17",82.9039,82.9517,80.4656,81.9955,25375.0],["2005-06-20",80.7046,82.1867,80.7046,80.848,10238.0],["2005-06-21",80.9437,80.9915,80.0831,80.4656,6800.0],["2005-06-22",80.8002,81.9955,80.3221,81.613,19775.0],["2005-06-23",80.9915,81.613,80.5612,81.0871,14313.0],["2005-06-24",81.2783,81.9955,79.6527,80.848,76588.0],["2005-06-27",80.8002,80.8002,79.2703,79.4615,11325.0],["2005-06-28",79.4615,83.0952,79.2225,82.9517,20488.0],["2005-06-29",82.7599,85.8286,81.2256,81.5132,15450.0],["2005-06-30",81.753,82.4243,79.7391,80.0748,10450.0],["2005-07-01",79.2117,81.2255,78.013,80.4104,17013.0],["2005-07-05",80.2186,83.6709,79.6432,83.4312,17813.0],["2005-07-06",83.8627,83.9107,82.5202,82.9038,12550.0],["2005-07-07",81.3694,83.7668,79.5473,83.4792,20050.0],["2005-07-08",82.5681,86.0204,82.3763,85.8286,19363.0],["2005-07-11",86.2122,88.274,85.3491,88.1781,26563.0],["2005-07-12",88.1302,88.1302,86.452,87.1233,24113.0],["2005-07-13",87.2192,87.5548,85.8286,86.1163,10488.0],["2005-07-14",87.0753,87.0753,83.7668,85.4451,25613.0],["2005-07-15",84.1025,85.7807,82.712,84.7738,18288.0],["2005-07-18",84.1025,84.3902,82.712,83.4792,22563.0],["2005-07-19",83.8148,85.1094,83.1435,85.0615,5900.0],["2005-07-20",85.0615,87.2192,84.0545,86.7876,13438.0],["2005-07-21",86.7876,86.7876,83.3353,84.8217,15450.0],["2005-07-22",85.7327,94.5553,85.7327,92.3018,62775.0],["2005-07-25",92.2538,92.3018,88.274,88.7056,49850.0],["2005-07-26",88.2741,91.199,86.5479,90.8633,31675.0],["2005-07-27",91.103,91.103,88.0343,90.0002,45588.0],["2005-07-28",90.7194,92.11,89.5687,91.4866,19538.0],["2005-07-29",91.9661,92.1579,89.233,91.103,14750.0],["2005-08-01",91.8702,92.2059,90.0482,90.1441,11588.0],["2005-08-02",90.5756,91.6305,89.7125,91.1989,12663.0],["2005-08-03",91.3428,91.3428,88.7056,89.233,20888.0],["2005-08-04",89.9523,90.3838,87.1713,87.2192,20600.0],["2005-08-05",87.0753,88.2741,86.0205,86.3081,19038.0],["2005-08-08",86.0684,87.8425,85.8766,86.7876,23313.0],["2005-08-09",86.7877,87.8425,86.2602,87.0754,20638.0],["2005-08-10",87.9863,90.192,86.6917,88.5138,27200.0],["2005-08-11",88.4658,89.6646,87.1712,89.233,16025.0],["2005-08-12",88.7535,88.9933,86.3081,87.5069,14913.0],["2005-08-15",87.2671,90.3359,87.2671,89.6166,18463.0],["2005-08-16",89.7605,90.0961,86.5479,86.7876,15500.0],["2005-08-17",86.7876,88.1781,85.8286,87.4589,16650.0],["2005-08-18",86.7876,87.5069,85.3012,85.9725,10500.0],["2005-08-19",85.7328,86.3082,85.7328,86.0684,4175.0],["2005-08-22",86.5479,87.6987,85.6848,87.6507,13800.0],["2005-08-23",87.6028,87.6028,86.3082,86.9794,9038.0],["2005-08-24",86.7397,88.274,86.2122,87.315,7563.0],["2005-08-25",88.5617,88.5617,86.5479,87.4589,9825.0],["2005-08-26",87.8904,87.8904,85.5889,85.9245,15863.0],["2005-08-29",85.8766,87.363,85.2533,87.2192,9500.0],["2005-08-30",86.6438,87.1233,84.2463,86.4999,28875.0],["2005-08-31",86.4041,87.9864,85.3971,87.9864,19413.0],["2005-09-01",88.0343,88.9933,87.363,88.8974,9038.0],["2005-09-02",88.4658,89.6646,87.3151,89.1851,8963.0],["2005-09-06",89.6646,91.0551,88.6097,89.8563,16050.0],["2005-09-07",89.7604,90.7194,89.5207,90.7194,5513.0],["2005-09-08",89.8564,90.0961,88.4179,89.281,13575.0],["2005-09-09",89.3289,90.6235,88.9453,90.5276,11175.0],["2005-09-12",90.192,91.5825,90.144,91.4387,10625.0],["2005-09-13",90.9112,90.9112,88.9453,89.0892,13938.0],["2005-09-14",89.9522,89.9522,87.5068,87.8904,13188.0],["2005-09-15",87.9384,89.281,87.8425,89.281,15388.0],["2005-09-16",89.8084,92.2058,89.1851,92.1099,36375.0],["2005-09-19",91.8702,92.2538,90.3838,90.6236,17013.0],["2005-09-20",91.103,91.4387,87.8905,88.7056,23838.0],["2005-09-21",88.2741,89.5207,85.3492,85.7807,20513.0],["2005-09-22",85.8766,86.4041,83.9587,85.7328,11813.0],["2005-09-23",85.3492,87.4589,84.7738,86.7876,10275.0],["2005-09-26",87.363,88.5138,86.6438,87.2671,26688.0],["2005-09-27",87.1233,87.1233,85.445,86.1163,12588.0],["2005-09-28",86.0684,86.3081,84.3422,84.6299,17788.0],["2005-09-29",84.1972,86.7457,83.9087,86.6014,10675.0],["2005-09-30",86.4572,86.4572,85.207,86.3129,9200.0],["2005-10-03",86.938,86.938,85.0146,85.207,33313.0],["2005-10-04",85.3512,86.7457,84.5338,85.4474,29113.0],["2005-10-05",84.1491,85.3031,81.6967,81.9853,21625.0],["2005-10-06",82.5623,82.9469,79.3886,80.5427,31100.0],["2005-10-07",80.735,82.2257,80.735,81.4082,32250.0],["2005-10-10",82.1295,82.8027,80.5427,80.5908,23788.0],["2005-10-11",80.8312,83.1393,80.3503,81.0716,17513.0],["2005-10-12",81.0235,82.1776,79.4367,81.312,21600.0],["2005-10-13",80.3023,82.947,79.5329,82.3699,22725.0],["2005-10-14",83.1393,85.8321,80.5427,85.7359,39813.0],["2005-10-17",85.5916,85.784,84.7261,85.784,15963.0],["2005-10-18",85.9763,86.0244,84.4856,85.1588,14938.0],["2005-10-19",84.678,88.4767,84.678,88.3805,16925.0],["2005-10-20",88.092,88.3325,86.7456,87.6112,16850.0],["2005-10-21",87.0342,88.621,86.9861,87.8997,14763.0],["2005-10-24",87.9959,88.4767,87.3227,88.4767,22713.0],["2005-10-25",88.0439,88.1882,86.8418,88.1401,35013.0],["2005-10-26",88.3325,88.9095,86.1686,86.938,31300.0],["2005-10-27",86.938,87.467,85.1108,85.3512,14250.0],["2005-10-28",84.2933,88.669,84.2933,86.938,33088.0],["2005-10-31",87.1784,88.6691,86.938,87.8997,24975.0],["2005-11-01",87.467,88.7652,87.0342,88.5248,15438.0],["2005-11-02",88.5248,93.7661,88.3806,93.718,40325.0],["2005-11-03",89.0057,92.4197,89.0057,91.3619,30300.0],["2005-11-04",91.41,91.41,90.4482,91.3619,21438.0],["2005-11-07",91.3619,93.718,90.7368,92.7563,16150.0],["2005-11-08",92.4678,93.6699,92.4197,93.5737,22763.0],["2005-11-09",93.7661,94.9682,92.9967,94.1989,16663.0],["2005-11-10",94.824,97.3725,93.2853,97.3725,30375.0],["2005-11-11",97.9495,98.19,96.0742,96.3146,28450.0],["2005-11-14",96.4108,96.4108,93.8142,94.7278,26988.0],["2005-11-15",95.401,95.8338,88.5248,89.6308,46288.0],["2005-11-16",89.5827,90.5444,87.3227,88.2844,28150.0],["2005-11-17",88.7172,91.6984,88.7172,91.458,27350.0],["2005-11-18",92.6601,93.3333,91.5061,92.612,25675.0],["2005-11-21",92.6121,92.8044,90.7848,92.564,11438.0],["2005-11-22",92.3236,93.5257,91.987,92.3717,14300.0],["2005-11-23",92.3235,93.0929,92.3235,92.612,7188.0],["2005-11-25",93.0449,93.3814,92.1793,92.8044,6663.0],["2005-11-28",92.1793,92.9487,90.3521,90.7849,18738.0],["2005-11-29",91.2176,91.5061,89.4866,90.881,17313.0],["2005-11-30",90.881,91.0733,88.1882,89.5827,33050.0],["2005-12-01",90.4483,91.3138,89.3904,89.4385,30313.0],["2005-12-02",89.4384,89.4384,88.7172,88.9576,30800.0],["2005-12-05",88.3805,88.9576,88.044,88.3805,29375.0],["2005-12-06",88.3806,88.9576,87.3708,88.0921,24350.0],["2005-12-07",88.4768,88.4768,87.6112,88.2363,26213.0],["2005-12-08",88.1882,88.2844,87.7074,88.2363,20025.0],["2005-12-09",88.2363,88.7172,87.7074,88.2363,22138.0],["2005-12-12",88.2363,88.2363,87.7555,88.044,20013.0],["2005-12-13",87.9959,88.7652,87.1304,87.9478,13313.0],["2005-12-14",87.9959,88.044,87.4189,87.7555,24688.0],["2005-12-15",87.7554,87.7554,84.2933,86.0725,29775.0],["2005-12-16",86.2649,87.2746,85.8321,86.9861,48763.0],["2005-12-19",87.0342,87.4669,86.0725,86.4572,21938.0],["2005-12-20",86.0244,88.2363,86.0244,86.4091,17150.0],["2005-12-21",86.7938,88.044,86.2168,86.5534,12413.0],["2005-12-22",86.8418,88.9576,86.8418,88.9095,24938.0],["2005-12-23",89.1499,89.6788,88.3325,89.3423,14275.0],["2005-12-27",89.5827,90.0636,87.0342,87.3227,8750.0],["2005-12-28",87.9478,88.6691,86.5052,87.9959,8025.0],["2005-12-29",87.803,88.1887,86.5012,86.5976,9925.0],["2005-12-30",85.8743,86.4529,85.1993,86.1154,18550.0],["2006-01-03",87.6101,87.9959,85.585,87.7548,16150.0],["2006-01-04",88.478,90.021,88.1405,89.8281,19975.0],["2006-01-05",89.2977,90.5996,89.2013,89.9728,14525.0],["2006-01-06",90.1174,90.7925,88.5263,90.1174,9688.0],["2006-01-09",90.4549,90.8407,89.346,89.9728,11625.0],["2006-01-10",89.4424,89.4424,88.2852,89.0567,14850.0],["2006-01-11",88.8638,89.2013,86.8387,88.9602,13825.0],["2006-01-12",88.4781,88.912,87.7548,88.6227,12013.0],["2006-01-13",88.2852,89.2013,87.9477,89.0567,9338.0],["2006-01-17",88.6709,88.6709,86.3083,87.1762,11238.0],["2006-01-18",86.7904,87.9959,86.1154,86.694,7313.0],["2006-01-19",86.4529,88.7673,85.8261,87.9959,11938.0],["2006-01-20",88.5745,88.5745,85.8743,86.1637,8725.0],["2006-01-23",86.5976,88.237,86.5494,87.9959,6475.0],["2006-01-24",93.5408,94.457,92.3354,93.1551,78375.0],["2006-01-25",93.5408,93.5408,90.8889,92.1908,41700.0],["2006-01-26",93.348,96.1928,91.6604,93.9266,49588.0],["2006-01-27",93.5408,94.6016,89.587,91.0818,67938.0],["2006-01-30",91.0818,95.7588,90.7443,93.7337,443263.0],["2006-01-31",93.5408,93.589,90.4549,91.5639,103113.0],["2006-02-01",90.8889,91.9979,90.4549,90.7925,36138.0],["2006-02-02",90.3103,90.3103,88.3816,88.6709,21238.0],["2006-02-03",88.4298,89.7799,88.0923,88.7191,17913.0],["2006-02-06",89.0085,89.1049,87.3691,87.9477,17950.0],["2006-02-07",87.5619,88.4781,86.1636,86.5012,23775.0],["2006-02-08",86.9834,87.3691,85.8262,86.9352,27175.0],["2006-02-09",87.1762,87.5137,85.8743,86.0672,8450.0],["2006-02-10",86.0672,86.9351,85.6815,85.7297,21413.0],["2006-02-13",85.585,86.1636,83.5117,83.6563,26513.0],["2006-02-14",83.6081,83.6564,82.1616,83.2706,53350.0],["2006-02-15",83.5599,83.5599,82.2581,83.5117,36200.0],["2006-02-16",83.6563,84.91,83.1742,83.7046,24625.0],["2006-02-17",83.4152,84.2349,82.2098,83.0295,18113.0],["2006-02-21",82.9331,83.8974,82.5474,83.3188,24725.0],["2006-02-22",83.8493,84.0903,82.692,83.4635,13988.0],["2006-02-23",85.344,86.9833,84.3314,86.1637,36850.0],["2006-02-24",86.453,87.3691,85.1029,86.2119,25188.0],["2006-02-27",86.2601,88.0441,85.8743,87.5619,23838.0],["2006-02-28",87.6101,88.3334,85.9226,86.5494,20375.0],["2006-03-01",86.6458,88.5745,86.5494,88.0923,25375.0],["2006-03-02",87.6584,88.0441,86.9834,87.7066,34975.0],["2006-03-03",87.2726,88.8156,87.1762,87.3691,20663.0],["2006-03-06",86.9351,87.2726,84.91,85.0546,45725.0],["2006-03-07",84.6689,86.019,84.5725,85.2957,19263.0],["2006-03-08",85.0547,86.3565,84.235,85.7297,11825.0],["2006-03-09",85.9226,86.5494,84.4279,84.5243,12438.0],["2006-03-10",84.4278,87.2244,83.9457,87.0798,19263.0],["2006-03-13",88.0923,88.6709,86.7905,87.4173,18200.0],["2006-03-14",87.2726,88.1888,86.8387,87.7548,22000.0],["2006-03-15",87.7548,88.5263,86.9834,88.2852,12188.0],["2006-03-16",88.3816,90.5514,88.2852,89.1531,20438.0],["2006-03-17",89.587,90.1656,88.912,90.021,48925.0],["2006-03-20",89.9246,90.5514,89.2977,90.1174,20638.0],["2006-03-21",87.6584,90.3585,87.4655,87.6584,30625.0],["2006-03-22",87.4655,88.912,87.2726,88.7191,10400.0],["2006-03-23",88.9602,89.3942,87.3691,87.9959,11863.0],["2006-03-24",88.0441,88.4781,87.8995,88.1888,12500.0],["2006-03-27",87.8994,88.5263,87.5137,87.6584,7150.0],["2006-03-28",87.3691,88.4781,86.4529,86.5012,11988.0],["2006-03-29",87.1785,88.5331,86.7431,88.0493,20288.0],["2006-03-30",87.8558,89.5006,87.4687,88.1944,20888.0],["2006-03-31",88.1944,88.1944,86.8398,87.372,16575.0],["2006-04-03",87.2752,87.8557,86.356,86.9849,12975.0],["2006-04-04",87.2269,89.4039,86.2593,89.4039,24750.0],["2006-04-05",89.4039,89.5007,88.0977,88.146,8925.0],["2006-04-06",87.9041,88.8233,87.2268,88.3879,8925.0],["2006-04-07",88.4363,89.3555,85.8723,86.1141,14000.0],["2006-04-10",85.969,87.759,85.969,86.9849,13438.0],["2006-04-11",86.9849,87.8557,84.953,85.0498,17538.0],["2006-04-12",85.2917,87.9525,83.4049,85.0014,20863.0],["2006-04-13",84.7112,85.7755,83.6469,84.6628,10300.0],["2006-04-17",84.4209,85.582,83.5017,84.8563,15125.0],["2006-04-18",84.9531,86.3077,84.566,85.582,22075.0],["2006-04-19",86.0657,87.4687,85.6787,87.0817,20125.0],["2006-04-20",86.8398,89.3555,84.8079,86.356,24138.0],["2006-04-21",87.759,87.759,85.0982,85.1466,32563.0],["2006-04-24",85.6787,85.969,83.2598,83.8887,13913.0],["2006-04-25",83.6469,86.1142,82.6793,85.8723,23300.0],["2006-04-26",87.7106,91.9196,87.7106,91.4358,86375.0],["2006-04-27",90.952,94.3385,90.2263,93.0807,44700.0],["2006-04-28",92.5969,94.8223,91.9196,94.2418,29313.0],["2006-05-01",94.2417,95.7898,93.7579,93.9515,24863.0],["2006-05-02",93.7096,96.2253,93.2742,95.5964,30375.0],["2006-05-03",95.548,95.548,91.5809,93.0323,37088.0],["2006-05-04",92.7904,96.4672,92.6453,96.2737,29200.0],["2006-05-05",96.0801,98.9828,95.8866,97.2412,47575.0],["2006-05-08",97.0961,97.2412,96.2253,96.7574,33975.0],["2006-05-09",96.4188,96.9994,95.4996,95.5964,48538.0],["2006-05-10",95.5964,96.6123,94.9191,95.7899,13750.0],["2006-05-11",95.5964,95.5964,93.0807,93.5645,18400.0],["2006-05-12",93.0807,93.7096,91.5809,91.6293,24313.0],["2006-05-15",91.2423,94.3385,90.6617,93.7579,20950.0],["2006-05-16",94.0966,95.2093,92.5485,94.8707,25938.0],["2006-05-17",93.7579,94.9674,90.7101,91.9196,37313.0],["2006-05-18",92.5001,92.5001,90.2747,90.4682,20113.0],["2006-05-19",90.1296,92.9355,89.0652,92.6453,36838.0],["2006-05-22",91.9196,94.1934,90.0812,92.3066,31588.0],["2006-05-23",93.0323,94.2901,90.565,90.6617,24475.0],["2006-05-24",90.4199,92.5485,88.6298,92.0647,26925.0],["2006-05-25",91.8228,94.0966,91.3874,92.9839,28400.0],["2006-05-26",93.4677,93.4677,91.2423,92.3066,9238.0],["2006-05-30",91.6293,92.1615,90.2263,90.5166,40225.0],["2006-05-31",90.6617,92.8871,90.6617,92.742,63025.0],["2006-06-01",92.9355,93.9998,91.9679,93.9515,27425.0],["2006-06-02",93.758,95.3545,92.5485,95.1126,34763.0],["2006-06-05",94.9191,95.2577,91.4358,91.6293,26963.0],["2006-06-06",91.7744,92.4517,89.7425,92.355,23113.0],["2006-06-07",92.355,93.4193,90.952,92.5485,25225.0],["2006-06-08",92.0163,93.2258,89.4039,92.8388,22900.0],["2006-06-09",93.3226,94.8223,91.7261,92.8872,25513.0],["2006-06-12",92.9355,92.9355,88.9201,90.8069,33663.0],["2006-06-13",90.3714,92.2582,89.5974,90.0812,23875.0],["2006-06-14",90.0812,90.8552,88.8717,90.3231,20675.0],["2006-06-15",90.4683,93.1291,89.5974,92.6937,10150.0],["2006-06-16",92.5001,93.3225,89.9844,90.8069,70238.0],["2006-06-19",91.4842,91.4842,88.8233,89.3071,13863.0],["2006-06-20",89.2588,89.6942,88.3396,88.775,17400.0],["2006-06-21",88.6298,92.5485,88.6298,92.2098,32863.0],["2006-06-22",91.5809,92.6453,91.2423,91.7744,21188.0],["2006-06-23",91.1939,91.4842,88.9201,90.7101,42588.0],["2006-06-26",91.1455,91.5809,90.1779,91.2906,33563.0],["2006-06-27",91.4358,91.9679,89.5006,89.8393,20913.0],["2006-06-28",90.4682,91.0971,89.1136,91.0971,29000.0],["2006-06-29",91.1942,94.5916,90.078,94.5916,24825.0],["2006-06-30",94.7857,95.4166,92.8443,94.3489,60975.0],["2006-07-03",93.7179,95.4166,92.9414,95.3195,8725.0],["2006-07-05",94.1547,94.6401,92.6987,93.0385,16088.0],["2006-07-06",93.4268,95.271,92.5532,93.8636,10500.0],["2006-07-07",93.3297,94.3003,92.0193,92.0678,9588.0],["2006-07-10",92.4561,94.1062,92.4561,92.9414,12863.0],["2006-07-11",92.5531,94.1062,91.2427,93.912,8913.0],["2006-07-12",93.5238,93.9606,92.5531,92.6502,12225.0],["2006-07-13",92.2619,93.087,90.4177,90.9515,16513.0],["2006-07-14",90.6118,91.2913,89.0588,89.35,22625.0],["2006-07-17",88.6219,91.0486,87.991,90.0294,14513.0],["2006-07-18",90.2236,91.6796,88.9617,91.0001,22163.0],["2006-07-19",91.0972,92.1164,90.8059,91.4854,22113.0],["2006-07-20",91.9222,92.1649,89.7867,89.9809,13850.0],["2006-07-21",89.8353,89.8353,88.4763,88.719,24125.0],["2006-07-24",89.4955,91.1457,89.3499,91.0486,20550.0],["2006-07-25",91.0971,92.1163,90.2235,91.631,16988.0],["2006-07-26",91.0971,93.7179,88.1366,91.5825,42438.0],["2006-07-27",92.4561,93.1356,90.903,90.9515,20100.0],["2006-07-28",91.6796,93.1356,90.6604,92.8444,19063.0],["2006-07-31",92.8929,92.8929,91.0001,92.4075,15938.0],["2006-08-01",91.631,91.7766,89.8353,90.9515,15150.0],["2006-08-02",91.631,93.1356,91.0972,91.8737,12950.0],["2006-08-03",90.8059,93.0385,90.0294,92.7958,16613.0],["2006-08-04",93.5238,94.2518,92.2134,93.0385,21338.0],["2006-08-07",92.4561,92.5532,90.9516,92.359,8350.0],["2006-08-08",92.7473,93.6694,91.2913,91.8737,20038.0],["2006-08-09",93.0385,93.1356,90.6118,91.0486,23225.0],["2006-08-10",90.3206,92.1649,89.7867,91.8251,11938.0],["2006-08-11",91.4369,91.4854,89.5926,90.3691,15750.0],["2006-08-14",91.1942,91.7281,90.3206,90.3691,9113.0],["2006-08-15",91.7281,92.2134,91.0972,91.9708,16625.0],["2006-08-16",92.2134,93.087,91.0971,93.087,17100.0],["2006-08-17",92.5531,95.271,92.0678,94.0577,24425.0],["2006-08-18",94.4459,95.5137,93.4267,95.4166,30388.0],["2006-08-21",94.8342,94.8342,93.087,93.8636,16263.0],["2006-08-22",93.5238,95.2225,92.6987,94.8342,18988.0],["2006-08-23",95.1254,95.1254,93.6208,94.7371,22438.0],["2006-08-24",95.1254,95.1254,92.5046,93.1355,17388.0],["2006-08-25",92.6017,93.4753,92.2619,92.9414,9750.0],["2006-08-28",92.7473,93.6694,92.7473,92.99,8913.0],["2006-08-29",93.2326,93.6694,91.631,93.2812,24550.0],["2006-08-30",93.1356,94.8342,93.0385,94.446,28525.0],["2006-08-31",94.3974,95.1739,93.7664,94.7371,23300.0],["2006-09-01",94.9798,95.7563,94.543,94.6401,16675.0],["2006-09-05",94.6401,95.5137,94.3974,94.7857,15038.0],["2006-09-06",94.0091,94.1547,92.4075,92.5046,19888.0],["2006-09-07",92.2619,92.5531,90.8059,90.8059,21900.0],["2006-09-08",90.7574,92.0193,90.4662,92.0193,12500.0],["2006-09-11",91.3398,91.9222,90.2721,91.0001,19038.0],["2006-09-12",91.3398,94.1062,90.5147,94.0577,19763.0],["2006-09-13",94.3489,94.543,93.1841,94.3974,25325.0],["2006-09-14",93.8635,93.9606,92.6987,93.5723,21338.0],["2006-09-15",94.3003,94.6401,93.3297,94.3974,44938.0],["2006-09-18",93.815,94.8827,93.184,94.7371,19763.0],["2006-09-19",94.543,94.543,93.0385,94.3003,22400.0],["2006-09-20",94.5916,95.2225,93.7665,94.9313,29238.0],["2006-09-21",95.5137,95.7563,94.3974,95.1254,22213.0],["2006-09-22",94.64,94.7371,92.6987,93.4753,18725.0],["2006-09-25",93.3782,95.6107,92.2134,94.7857,32800.0],["2006-09-26",95.0284,95.5622,93.5724,94.9313,20763.0],["2006-09-27",94.4931,95.9536,94.0063,95.6615,21088.0],["2006-09-28",95.6615,96.6838,94.8826,96.0023,14700.0],["2006-09-29",96.2944,97.3654,95.0774,95.4181,29788.0],["2006-10-02",95.126,96.197,92.7406,93.0327,21950.0],["2006-10-03",92.5458,94.6879,91.9616,93.9576,15750.0],["2006-10-04",94.055,96.8786,93.0327,96.6839,16775.0],["2006-10-05",97.122,97.3655,96.2458,97.1707,26025.0],["2006-10-06",96.6351,97.3167,95.9536,96.6351,12963.0],["2006-10-09",96.7812,97.3167,95.5642,97.2681,9075.0],["2006-10-10",97.3654,97.3654,95.1747,95.6128,21663.0],["2006-10-11",95.5641,95.6615,94.201,94.8826,18238.0],["2006-10-12",95.0287,97.3167,94.2984,97.3167,13225.0],["2006-10-13",97.3168,97.6088,96.7326,97.6088,11988.0],["2006-10-16",97.122,97.4141,96.051,97.4141,13075.0],["2006-10-17",96.8786,97.8035,96.6838,97.5601,20588.0],["2006-10-18",98.2417,98.5825,96.2944,96.4891,14100.0],["2006-10-19",96.8299,97.5115,95.9536,97.122,14163.0],["2006-10-20",97.7062,97.7062,95.4181,95.4668,14388.0],["2006-10-23",94.9313,96.1483,94.4444,95.7102,11575.0],["2006-10-24",96.4404,96.4404,95.0773,96.0023,14913.0],["2006-10-25",97.4141,105.3007,97.122,103.5968,62688.0],["2006-10-26",103.7429,107.9783,103.4508,107.5401,42713.0],["2006-10-27",104.5704,105.4467,103.5968,104.5218,35625.0],["2006-10-30",103.3534,105.8362,103.0613,105.252,21088.0],["2006-10-31",105.6415,105.9823,102.6231,104.035,27563.0],["2006-11-01",104.6191,104.6191,101.8442,101.8929,50075.0],["2006-11-02",101.26,102.6718,101.0166,101.0653,17913.0],["2006-11-03",101.6008,102.2337,100.7732,101.26,17225.0],["2006-11-06",101.8929,102.5745,101.6495,102.185,14313.0],["2006-11-07",102.4284,102.4284,101.3087,101.9416,22700.0],["2006-11-08",101.6495,102.6718,101.0166,102.185,16575.0],["2006-11-09",102.7692,102.8179,100.8219,101.6495,17300.0],["2006-11-10",102.2823,102.2823,100.7245,101.9416,19013.0],["2006-11-13",101.7956,102.3798,101.0166,101.6008,25350.0],["2006-11-14",101.9903,103.6942,101.4061,103.4508,21650.0],["2006-11-15",103.5968,105.3007,103.3047,105.3007,18725.0],["2006-11-16",105.3494,105.7875,104.7652,105.1546,11775.0],["2006-11-17",105.1547,105.3007,104.2784,104.8139,7475.0],["2006-11-20",104.0349,105.252,103.5968,104.5218,7500.0],["2006-11-21",104.3757,104.9599,103.8888,104.2296,10788.0],["2006-11-22",104.6191,105.2033,104.0349,105.0086,12975.0],["2006-11-24",104.1323,104.8626,103.9376,104.181,3038.0],["2006-11-27",103.3534,103.4994,102.2337,102.2823,18363.0],["2006-11-28",102.2337,103.7428,101.6495,103.6942,12563.0],["2006-11-29",103.9862,105.8849,103.5968,105.5928,20038.0],["2006-11-30",105.8362,107.248,104.9599,106.2744,22950.0],["2006-12-01",106.1283,106.9072,103.3047,104.7165,17825.0],["2006-12-04",105.2033,107.8322,104.7652,107.3454,11838.0],["2006-12-05",102.8666,107.3454,102.6231,106.5664,18425.0],["2006-12-06",105.9336,106.3717,105.2033,105.398,13150.0],["2006-12-07",105.252,105.6902,104.2784,104.2784,15950.0],["2006-12-08",104.2297,104.7652,103.1587,103.9376,11500.0],["2006-12-11",103.7915,104.7165,103.5968,104.6191,10875.0],["2006-12-12",104.8626,105.5441,103.256,104.6678,17600.0],["2006-12-13",105.3007,105.6901,103.11,103.6942,30463.0],["2006-12-14",103.6941,105.5928,103.2073,105.1546,35188.0],["2006-12-15",105.6902,106.2257,105.252,105.5441,30938.0],["2006-12-18",105.6415,105.6901,103.3534,104.5704,22150.0],["2006-12-19",104.4244,104.8139,103.7915,103.9863,33038.0],["2006-12-20",104.327,105.8849,103.256,105.2033,19163.0],["2006-12-21",105.4954,106.1283,104.5218,105.2033,11063.0],["2006-12-22",105.8362,105.8362,104.2297,104.6678,7813.0],["2006-12-26",104.327,106.1283,103.7915,106.0796,18438.0],["2006-12-27",106.4214,109.4968,106.2749,108.9598,21125.0],["2006-12-28",109.2528,110.5708,108.6181,109.985,19950.0],["2006-12-29",110.1803,111.6936,109.2039,109.985,33875.0],["2007-01-03",111.0102,113.1581,109.2039,111.1566,33250.0],["2007-01-04",111.2054,112.7675,109.448,111.6936,30563.0],["2007-01-05",110.9125,111.4495,107.7882,107.8858,23113.0],["2007-01-08",107.837,107.8859,106.3725,107.6418,29975.0],["2007-01-09",107.4465,107.8859,105.4938,106.8607,18475.0],["2007-01-10",106.0308,107.1536,105.6402,106.8118,21913.0],["2007-01-11",106.9095,107.9347,106.519,107.2512,17200.0],["2007-01-12",107.0071,108.4717,106.519,108.4717,10750.0],["2007-01-16",108.7157,109.448,107.1536,107.4953,23063.0],["2007-01-17",107.3,107.6906,105.4938,105.7867,20513.0],["2007-01-18",105.5426,106.4213,104.0781,104.4687,23225.0],["2007-01-19",104.1758,106.3237,103.834,105.7379,16313.0],["2007-01-22",105.8843,105.8843,103.4434,104.371,19288.0],["2007-01-23",104.1758,105.0056,103.6388,103.9805,18225.0],["2007-01-24",104.371,104.4199,103.6388,103.7364,23388.0],["2007-01-25",103.6388,103.9317,101.8325,102.1254,26363.0],["2007-01-26",102.516,104.6639,102.0766,104.5663,30400.0],["2007-01-29",103.9317,106.0308,103.9317,105.982,19863.0],["2007-01-30",106.2261,107.1048,105.2009,106.763,20363.0],["2007-01-31",101.979,103.9805,97.7319,99.9775,69938.0],["2007-02-01",100.5144,100.8562,98.7082,99.5869,23813.0],["2007-02-02",99.294,99.831,98.2689,99.6846,19875.0],["2007-02-05",99.294,99.9287,98.3665,98.9035,22663.0],["2007-02-06",99.0988,99.6358,98.3177,99.4405,27213.0],["2007-02-07",99.0988,101.3443,98.4641,101.1979,33413.0],["2007-02-08",101.2955,101.3443,99.9286,101.2467,21425.0],["2007-02-09",101.0026,101.0026,98.8059,99.2452,22763.0],["2007-02-12",99.1964,100.0751,98.8059,99.6358,20450.0],["2007-02-13",100.0751,100.0751,97.9759,98.1712,40688.0],["2007-02-14",98.0736,98.4642,97.6343,98.1224,33875.0],["2007-02-15",97.976,98.5618,97.2926,97.7319,31663.0],["2007-02-16",97.7807,98.6594,96.4626,97.976,14788.0],["2007-02-20",97.4878,100.905,96.5115,100.6609,33538.0],["2007-02-21",100.0263,100.368,98.7082,100.1727,22025.0],["2007-02-22",100.1239,100.7585,99.4893,100.6121,20675.0],["2007-02-23",100.2704,101.2955,100.0263,100.6121,19238.0],["2007-02-26",100.7586,101.4908,99.7334,100.1239,22288.0],["2007-02-27",98.7571,99.8798,96.3162,96.3162,25225.0],["2007-02-28",96.4626,97.3414,94.8029,95.3399,33563.0],["2007-03-01",94.9005,96.3162,94.0706,94.8517,14900.0],["2007-03-02",94.4123,95.1446,93.0943,93.436,18738.0],["2007-03-05",93.0943,93.2407,90.7022,90.8487,26250.0],["2007-03-06",91.5321,96.2674,91.5321,95.4375,48950.0],["2007-03-07",95.3887,95.8768,94.3635,95.4863,23938.0],["2007-03-08",96.0233,96.3162,95.0958,95.3399,33638.0],["2007-03-09",95.828,96.1697,95.4375,96.1209,19275.0],["2007-03-12",96.0233,96.4138,95.6815,96.2185,16850.0],["2007-03-13",95.6328,95.9257,92.7525,93.2407,26863.0],["2007-03-14",93.1919,93.4848,91.1904,92.6061,37800.0],["2007-03-15",92.5573,94.3635,92.4597,94.2659,11838.0],["2007-03-16",94.2171,94.7052,92.9478,93.5336,44163.0],["2007-03-19",93.973,95.291,93.7289,94.9005,12275.0],["2007-03-20",94.6564,96.365,93.8753,96.365,15013.0],["2007-03-21",96.5603,98.4642,95.1934,97.7807,25425.0],["2007-03-22",98.2689,98.7082,97.1949,97.976,16138.0],["2007-03-23",97.7319,98.1224,97.3902,97.8295,12425.0],["2007-03-26",97.5366,97.6342,96.5114,97.2437,13938.0],["2007-03-27",97.2925,97.2925,95.828,95.8768,26700.0],["2007-03-28",95.4851,95.8768,94.3099,94.5058,21188.0],["2007-03-29",94.9954,95.0934,93.8202,94.2609,24175.0],["2007-03-30",94.2609,94.8975,93.1347,93.3306,47163.0],["2007-04-02",93.5264,93.5754,92.743,93.3306,24538.0],["2007-04-03",93.6244,95.2403,92.694,95.1423,31525.0],["2007-04-04",94.9954,95.0933,93.5754,93.7712,18638.0],["2007-04-05",93.5754,93.8203,92.8899,93.5754,14700.0],["2007-04-09",93.4775,93.5754,92.5471,92.5961,12425.0],["2007-04-10",92.5471,93.1347,92.4492,92.4981,26000.0],["2007-04-11",92.7919,93.1347,92.3512,92.694,30975.0],["2007-04-12",92.645,92.9388,91.5188,92.0085,27025.0],["2007-04-13",91.8616,93.1347,91.8616,93.1347,45150.0],["2007-04-16",93.8202,95.4851,93.8202,95.4361,25613.0],["2007-04-17",95.3382,95.4361,94.7506,95.3382,13463.0],["2007-04-18",94.9465,95.0934,94.2609,94.4079,10925.0],["2007-04-19",93.9182,93.9182,92.7919,93.4775,25625.0],["2007-04-20",82.5089,85.4469,77.0736,82.4599,251875.0],["2007-04-23",82.0682,83.1455,81.4806,82.8517,45025.0],["2007-04-24",82.313,83.2434,82.1661,82.7537,48325.0],["2007-04-25",83.2434,84.8593,82.7538,84.1738,39263.0],["2007-04-26",84.1738,85.6918,83.7331,85.0062,48763.0],["2007-04-27",85.0062,85.6428,82.9986,83.1945,28025.0],["2007-04-30",83.9779,83.9779,80.2564,80.3544,43500.0],["2007-05-01",80.3054,80.942,79.473,80.6482,25350.0],["2007-05-02",80.5503,83.5372,80.2565,82.362,51800.0],["2007-05-03",82.0193,82.8027,81.5786,82.1172,38975.0],["2007-05-04",81.3827,82.362,80.7461,81.5786,35988.0],["2007-05-07",80.7951,82.7537,80.7951,82.7537,28400.0],["2007-05-08",82.2641,83.2924,80.7951,83.2924,43263.0],["2007-05-09",82.6069,84.7125,82.509,83.978,30050.0],["2007-05-10",83.6841,84.2717,83.2434,83.4882,57475.0],["2007-05-11",83.4393,84.8104,83.1945,83.6841,14475.0],["2007-05-14",83.4393,84.2228,83.1945,83.2924,39438.0],["2007-05-15",83.0476,83.4883,81.6275,82.3131,58775.0],["2007-05-16",82.362,82.6558,81.0889,82.6069,55500.0],["2007-05-17",82.2151,82.5089,81.7255,82.0192,17025.0],["2007-05-18",82.0682,82.7538,81.4806,82.3131,20013.0],["2007-05-21",82.0192,83.4393,81.8234,82.9496,24700.0],["2007-05-22",82.7538,84.7124,82.7538,84.3697,27000.0],["2007-05-23",84.6634,85.3,83.9779,85.1041,36488.0],["2007-05-24",84.9572,85.3979,84.5655,84.6145,51375.0],["2007-05-25",85.1041,85.398,84.5166,84.7614,35463.0],["2007-05-29",85.251,85.6428,84.7614,85.3,22000.0],["2007-05-30",84.8593,85.5938,84.7614,85.349,30813.0],["2007-05-31",85.5449,85.7897,85.3,85.5449,35025.0],["2007-06-01",85.8876,86.818,85.5938,86.1814,16113.0],["2007-06-04",86.1815,86.3773,85.9856,86.2794,16213.0],["2007-06-05",86.2794,86.4752,84.7614,85.2021,57475.0],["2007-06-06",84.5166,85.2511,83.8311,84.3697,48663.0],["2007-06-07",83.88,84.4187,83.88,83.978,34763.0],["2007-06-08",83.9779,85.0552,83.9779,84.9573,26475.0],["2007-06-11",84.7614,85.4469,84.7614,85.1041,23075.0],["2007-06-12",84.4676,85.1041,83.2924,83.6351,38288.0],["2007-06-13",83.6841,83.831,83.5372,83.6841,99088.0],["2007-06-14",83.6841,84.7124,83.6351,83.782,25313.0],["2007-06-15",85.0062,85.1041,84.1248,84.4676,68100.0],["2007-06-18",84.8103,85.4469,84.6635,85.1531,33588.0],["2007-06-19",85.2021,85.5449,85.1042,85.2021,35863.0],["2007-06-20",85.5448,85.5448,84.2717,84.3207,40225.0],["2007-06-21",84.2228,84.5655,82.6558,83.0476,50100.0],["2007-06-22",83.2434,83.4882,82.4599,82.7537,77650.0],["2007-06-25",82.4599,83.831,82.2641,82.4599,25688.0],["2007-06-26",82.7048,82.9986,82.1172,82.2641,66450.0],["2007-06-27",81.5761,83.8858,80.7898,83.7875,49863.0],["2007-06-28",83.5418,85.5075,83.3944,84.8195,27500.0],["2007-06-29",85.2126,85.4092,83.6892,83.8366,34438.0],["2007-07-02",84.3281,85.2126,84.1315,85.016,20225.0],["2007-07-03",84.9669,85.4583,84.6229,84.9669,7375.0],["2007-07-05",85.2618,85.2618,83.2961,84.4263,20288.0],["2007-07-06",84.3772,84.8686,84.0823,84.4755,17175.0],["2007-07-09",84.2789,84.5246,82.8538,83.0995,12050.0],["2007-07-10",82.2641,82.5098,80.3475,81.0355,18775.0],["2007-07-11",80.839,81.4778,80.5933,80.839,72750.0],["2007-07-12",81.3304,81.9692,80.8881,81.9201,36338.0],["2007-07-13",82.0675,82.5589,81.5761,82.3132,34338.0],["2007-07-16",82.2149,82.4607,81.4287,81.7235,40850.0],["2007-07-17",81.7235,82.7555,81.2812,81.2812,32500.0],["2007-07-18",80.839,81.3795,78.775,80.0036,32863.0],["2007-07-19",80.3967,80.7407,79.1681,79.3155,47263.0],["2007-07-20",79.119,79.119,75.679,76.1704,45450.0],["2007-07-23",76.2196,77.8413,76.2196,76.4161,44250.0],["2007-07-24",76.6619,77.1042,73.3202,73.8608,46900.0],["2007-07-25",74.2048,75.0893,73.3693,74.2539,59788.0],["2007-07-26",73.3694,74.4505,71.1579,72.2882,49150.0],["2007-07-27",72.2882,73.3693,71.5511,71.7476,74725.0],["2007-07-30",71.7476,72.2391,70.4699,71.5511,39563.0],["2007-07-31",72.1408,72.5831,71.158,71.2562,40713.0],["2007-08-01",70.9122,72.2391,70.5682,71.8951,42688.0],["2007-08-02",71.9442,72.9271,71.7477,72.4356,36400.0],["2007-08-03",72.4848,72.6322,69.1431,69.3397,42125.0],["2007-08-06",69.5363,72.3374,68.9957,72.1408,55275.0],["2007-08-07",71.8951,72.3865,69.782,71.6985,49163.0],["2007-08-08",72.1899,73.7625,71.7968,72.6322,67888.0],["2007-08-09",71.6002,72.6322,70.47,71.2562,64575.0],["2007-08-10",70.5682,77.4482,70.0768,75.679,64213.0],["2007-08-13",76.3179,78.3819,75.0893,75.1876,40375.0],["2007-08-14",75.2859,75.8756,74.1556,74.8436,27038.0],["2007-08-15",74.9419,77.4973,74.303,74.7945,37975.0],["2007-08-16",74.8436,78.7259,69.3397,78.1853,41350.0],["2007-08-17",80.6424,82.8047,79.5613,80.839,46338.0],["2007-08-20",81.0355,82.5098,78.9716,80.6424,18713.0],["2007-08-21",80.5932,83.8366,80.2001,83.1978,25025.0],["2007-08-22",83.8857,84.5737,82.3132,82.952,40225.0],["2007-08-23",83.4435,83.4926,79.2173,79.6595,34075.0],["2007-08-24",79.5613,80.151,78.087,79.807,25013.0],["2007-08-27",79.5121,79.5121,77.9396,78.6276,24850.0],["2007-08-28",78.6276,78.8733,75.5316,75.679,21875.0],["2007-08-29",75.9739,77.6447,75.2859,77.3499,27650.0],["2007-08-30",76.6619,77.5464,75.2859,75.7282,21088.0],["2007-08-31",76.8585,77.5956,75.4333,76.0722,18150.0],["2007-09-04",75.8756,77.055,75.0402,75.9247,26363.0],["2007-09-05",75.4825,76.7602,74.7945,74.9419,33575.0],["2007-09-06",75.0402,76.4653,73.959,76.4161,18175.0],["2007-09-07",75.335,75.9247,74.2539,74.7453,31438.0],["2007-09-10",75.0893,78.3819,72.5339,74.6962,25888.0],["2007-09-11",75.3842,76.711,75.3842,76.4653,11888.0],["2007-09-12",76.3179,77.1533,75.335,75.5807,16738.0],["2007-09-13",75.7773,76.9567,73.8116,76.3179,30950.0],["2007-09-14",75.4825,77.6939,75.4825,77.2024,18763.0],["2007-09-17",76.9076,76.9076,75.3842,76.1704,40025.0],["2007-09-18",76.5636,80.6916,75.5316,80.4458,27263.0],["2007-09-19",81.0847,82.0184,80.151,81.3795,34025.0],["2007-09-20",80.9373,82.0675,78.775,80.3475,23725.0],["2007-09-21",80.5933,81.3304,79.9053,80.9864,46413.0],["2007-09-24",81.1338,81.5269,78.087,78.6276,14125.0],["2007-09-25",78.1853,78.9224,76.9567,77.4973,8413.0],["2007-09-26",78.2866,78.6319,76.412,77.2506,24825.0],["2007-09-27",77.6946,78.2372,77.596,77.9413,11250.0],["2007-09-28",77.7439,78.4839,74.9815,76.412,30313.0],["2007-10-01",76.412,79.7665,76.412,79.6678,25838.0],["2007-10-02",79.8651,80.8517,79.5691,80.8024,19050.0],["2007-10-03",80.9011,81.0491,79.6678,80.2104,16638.0],["2007-10-04",80.6544,81.5917,80.1611,80.8024,19938.0],["2007-10-05",81.3944,82.085,80.2104,81.7397,33163.0],["2007-10-08",81.789,81.9863,80.901,81.1477,26888.0],["2007-10-09",81.493,82.0356,80.901,81.5917,21688.0],["2007-10-10",81.5917,81.8877,80.8024,81.5917,23663.0],["2007-10-11",82.1837,82.381,80.7038,80.8517,36938.0],["2007-10-12",80.8024,81.789,80.8024,81.197,10425.0],["2007-10-15",81.197,81.197,78.1879,78.4839,29763.0],["2007-10-16",78.1386,78.5825,76.856,77.0533,18838.0],["2007-10-17",77.9413,78.4839,75.8694,76.6587,29213.0],["2007-10-18",76.3134,76.856,74.7841,75.4254,25525.0],["2007-10-19",75.3268,75.3268,72.2683,72.9096,45538.0],["2007-10-22",72.1697,74.1922,70.7884,73.2056,50825.0],["2007-10-23",73.9949,74.2415,71.923,73.2056,39513.0],["2007-10-24",71.4297,71.4791,55.4468,56.0881,160500.0],["2007-10-25",56.1374,57.6173,53.1776,53.7203,146500.0],["2007-10-26",53.7696,56.2854,53.7696,55.3975,97100.0],["2007-10-29",55.7921,56.1868,53.2763,54.3616,102300.0],["2007-10-30",54.2629,55.1508,54.0162,54.6082,42525.0],["2007-10-31",55.2002,55.6935,54.0656,54.3616,80913.0],["2007-11-01",54.0163,54.6575,50.5632,50.6618,59188.0],["2007-11-02",51.4018,52.5363,48.3926,48.7379,65275.0],["2007-11-05",48.3433,50.0699,48.0967,49.4779,65363.0],["2007-11-06",50.4152,50.5138,49.3792,50.2672,67488.0],["2007-11-07",49.3299,50.6618,47.998,48.0967,161425.0],["2007-11-08",48.4913,49.5766,46.3208,48.59,70588.0],["2007-11-09",47.554,49.8232,46.6168,49.4286,68450.0],["2007-11-12",49.3299,51.9937,49.1819,50.5632,46075.0],["2007-11-13",50.9578,53.1283,50.8098,53.0296,31438.0],["2007-11-14",54.1642,54.1642,51.3524,51.8457,34875.0],["2007-11-15",51.8457,52.2404,49.7245,50.4152,28300.0],["2007-11-16",50.5632,50.7111,48.8366,50.5138,39250.0],["2007-11-19",49.8232,49.9219,46.6168,47.1594,69213.0],["2007-11-20",47.702,48.294,46.6168,47.85,79363.0],["2007-11-21",47.3567,48.0473,46.4688,46.9128,59175.0],["2007-11-23",47.2581,49.8232,47.2581,49.2806,11288.0],["2007-11-26",49.3299,49.4286,45.8768,46.0248,62563.0],["2007-11-27",46.1235,47.2087,45.9262,47.0608,47950.0],["2007-11-28",47.406,48.294,47.0114,47.7514,41613.0],["2007-11-29",47.7514,48.1953,46.5674,46.7648,43838.0],["2007-11-30",47.5047,49.3299,46.8141,47.3074,84050.0],["2007-12-03",48.0967,48.4913,46.4688,46.9621,45638.0],["2007-12-04",46.4195,46.9128,45.4329,45.7782,34175.0],["2007-12-05",45.8275,47.0607,45.8275,46.7648,37350.0],["2007-12-06",46.7648,48.1953,46.7648,47.8994,28725.0],["2007-12-07",48.146,48.2446,47.0114,47.5047,31025.0],["2007-12-10",47.5047,48.2446,47.3074,47.5047,42113.0],["2007-12-11",48.6886,49.0339,45.8275,45.9261,106225.0],["2007-12-12",47.2087,48.146,46.8634,47.702,83500.0],["2007-12-13",47.3567,47.7514,46.4195,47.554,31863.0],["2007-12-14",45.5808,47.6034,45.5808,46.0248,32738.0],["2007-12-17",45.7781,46.8634,45.7781,45.8768,45725.0],["2007-12-18",45.8768,46.7154,44.3969,46.0741,50338.0],["2007-12-19",45.4329,45.6302,43.065,44.1009,64363.0],["2007-12-20",44.6436,45.0876,41.3878,43.7556,58975.0],["2007-12-21",44.3969,44.8409,43.6076,44.1503,124163.0],["2007-12-24",43.953,45.1369,43.657,45.0382,16250.0],["2007-12-26",44.8902,45.6302,44.2489,45.2849,35800.0],["2007-12-27",45.4338,45.7318,43.4477,43.4477,36500.0],["2007-12-28",43.2987,44.4904,42.4546,42.4546,27325.0],["2007-12-31",42.4546,42.9511,41.6601,42.8021,51963.0],["2008-01-02",42.6035,42.7525,40.6173,40.7663,39900.0],["2008-01-03",40.7663,42.3056,38.8298,39.0284,49163.0],["2008-01-04",38.9787,38.9787,36.2974,36.9429,72625.0],["2008-01-07",37.1912,38.7801,36.5457,37.936,69925.0],["2008-01-08",38.0353,38.7801,36.2974,36.3471,56238.0],["2008-01-09",36.347,37.6381,35.7512,37.6381,65625.0],["2008-01-10",37.1415,38.085,36.1981,37.4395,47988.0],["2008-01-11",37.1415,38.0353,36.1484,36.1484,40438.0],["2008-01-14",36.5953,37.1912,35.7512,35.9498,40025.0],["2008-01-15",35.7512,36.1981,34.7581,35.354,47538.0],["2008-01-16",35.3043,36.8436,34.9567,36.496,49863.0],["2008-01-17",36.5457,36.8933,35.2547,35.2547,31050.0],["2008-01-18",35.1553,36.7939,33.765,34.2616,72513.0],["2008-01-22",34.1623,35.6519,33.914,34.4602,60650.0],["2008-01-23",33.765,38.2339,33.765,37.3898,72775.0],["2008-01-24",37.5388,38.5815,36.2478,38.085,53888.0],["2008-01-25",38.6312,38.9291,37.1415,37.8367,43163.0],["2008-01-28",38.4822,42.2063,37.9857,41.5608,83275.0],["2008-01-29",41.958,43.249,40.4684,42.2559,81238.0],["2008-01-30",40.4187,42.7525,39.8229,40.8656,94063.0],["2008-01-31",40.1208,43.4477,40.1208,42.7028,59850.0],["2008-02-01",43.1994,46.6752,43.1994,46.4766,92888.0],["2008-02-04",46.4766,48.7607,43.1497,43.2987,190388.0],["2008-02-05",43.1001,44.0435,42.6035,42.8021,106538.0],["2008-02-06",43.0007,43.249,41.3125,41.8587,53875.0],["2008-02-07",40.4684,42.7028,40.4684,41.6104,61813.0],["2008-02-08",39.8229,42.7525,38.9787,42.5042,72213.0],["2008-02-11",42.6035,43.5966,41.5111,42.8518,79388.0],["2008-02-12",42.6532,43.9938,42.5539,43.6959,53588.0],["2008-02-13",42.2063,43.0504,40.7166,42.4546,91000.0],["2008-02-14",42.0573,42.7028,40.6173,40.9153,56388.0],["2008-02-15",40.6173,41.1139,39.7732,40.7166,42725.0],["2008-02-19",41.1635,42.1566,39.9222,40.3194,41925.0],["2008-02-20",39.8725,41.2132,39.8229,41.0146,34538.0],["2008-02-21",41.6104,42.7028,39.7236,39.8725,55038.0],["2008-02-22",39.8725,40.4187,38.3332,39.1277,56800.0],["2008-02-25",39.0781,39.8229,38.3829,39.7732,37900.0],["2008-02-26",39.5249,40.1208,39.3263,39.6242,47425.0],["2008-02-27",39.0781,39.7732,38.5815,39.1277,44213.0],["2008-02-28",38.7305,39.6739,37.5388,38.3332,58150.0],["2008-02-29",37.2905,39.2767,37.2408,37.8863,76075.0],["2008-03-03",37.8367,38.8298,37.2408,37.6877,60550.0],["2008-03-04",37.4891,38.4325,36.6946,37.6877,60488.0],["2008-03-05",37.8863,37.8863,36.7443,37.2905,47638.0],["2008-03-06",37.0422,37.5884,35.5029,35.6519,51050.0],["2008-03-07",35.6519,36.794,35.6519,36.3471,45963.0],["2008-03-10",36.4464,36.9926,35.7512,36.3967,29813.0],["2008-03-11",37.2408,39.4753,36.8932,38.8794,63738.0],["2008-03-12",38.9291,40.7167,37.3898,37.3898,58125.0],["2008-03-13",37.0422,39.1773,36.5953,38.8794,55863.0],["2008-03-14",39.1277,39.1277,36.0988,37.0422,54950.0],["2008-03-17",35.9002,36.9926,34.9071,35.7512,62713.0],["2008-03-18",36.6946,37.2905,35.0064,37.0919,61338.0],["2008-03-19",37.2905,37.9857,36.3471,36.3471,56888.0],["2008-03-20",36.8933,37.6877,35.5029,37.3898,129600.0],["2008-03-24",37.0919,38.3829,37.0422,37.2408,80713.0],["2008-03-25",37.2905,38.7305,36.7443,38.7305,68438.0],["2008-03-26",38.5815,39.1277,37.787,38.8794,55213.0],["2008-03-27",39.3798,39.4799,38.329,38.5292,44925.0],["2008-03-28",38.4291,39.2797,37.3783,37.6285,58263.0],["2008-03-31",37.5284,37.7786,36.4776,36.978,47325.0],["2008-04-01",37.5284,38.8294,37.2282,38.0288,56950.0],["2008-04-02",38.2289,38.9795,37.5284,38.6292,36188.0],["2008-04-03",38.2289,38.8794,37.6285,38.6292,53000.0],["2008-04-04",38.1289,38.7794,37.028,37.5284,58800.0],["2008-04-07",37.7286,38.5792,37.3283,37.6285,28700.0],["2008-04-08",37.028,37.0781,35.8271,36.4776,50050.0],["2008-04-09",36.4776,36.4776,35.0265,35.0766,34288.0],["2008-04-10",35.0265,35.7271,34.7763,35.3768,61563.0],["2008-04-11",35.0766,35.3768,34.5261,34.6763,27113.0],["2008-04-14",34.6262,34.7263,33.7756,33.7756,37038.0],["2008-04-15",34.0758,34.8264,33.4753,34.4761,22813.0],["2008-04-16",34.8764,35.627,34.326,35.3267,25950.0],["2008-04-17",35.3267,35.9272,34.7763,35.5269,23850.0],["2008-04-18",36.3275,36.6778,35.7771,35.9272,31013.0],["2008-04-21",35.627,35.627,34.6763,34.7263,46263.0],["2008-04-22",34.5762,34.8264,33.8256,34.0758,43413.0],["2008-04-23",34.276,35.4769,34.2259,34.5762,34975.0],["2008-04-24",34.6763,36.2775,34.5762,35.8772,32600.0],["2008-04-25",36.0773,36.4776,35.4769,36.0773,35638.0],["2008-04-28",36.5777,37.4784,36.0273,36.9279,53513.0],["2008-04-29",37.2282,37.2282,35.0265,35.677,40850.0],["2008-04-30",36.6277,37.028,34.6262,34.9765,61313.0],["2008-05-01",34.8764,36.928,34.8264,36.5777,69475.0],["2008-05-02",36.928,37.2782,36.0773,36.1774,37413.0],["2008-05-05",35.5769,37.0781,35.5769,36.4276,33350.0],["2008-05-06",36.1273,37.1281,35.7771,36.3275,36738.0],["2008-05-07",36.3275,36.4776,35.0766,35.1266,44375.0],["2008-05-08",35.0766,36.0273,34.6762,34.7763,59750.0],["2008-05-09",34.6262,34.7263,33.8256,33.8757,49538.0],["2008-05-12",34.0258,34.8764,33.9757,34.5261,42250.0],["2008-05-13",34.5261,34.5762,33.6755,34.0758,40288.0],["2008-05-14",35.5269,35.677,33.5754,33.7756,21875.0],["2008-05-15",33.7756,34.276,33.5254,34.0258,27438.0],["2008-05-16",34.326,34.326,33.1251,33.6255,31838.0],["2008-05-19",33.9757,34.1258,33.2252,33.3252,22513.0],["2008-05-20",33.2752,33.7255,33.025,33.2252,23425.0],["2008-05-21",33.3753,33.5254,32.5747,32.7748,35425.0],["2008-05-22",33.025,33.8256,32.975,33.2252,29288.0],["2008-05-23",33.025,33.075,32.5246,32.9249,20175.0],["2008-05-27",32.9249,33.6254,32.7248,33.075,18213.0],["2008-05-28",33.7756,33.7756,32.3745,32.6247,32025.0],["2008-05-29",32.4746,33.025,32.2244,32.7748,48800.0],["2008-05-30",32.7248,32.7748,31.8741,32.0242,38600.0],["2008-06-02",31.6239,32.3745,30.2729,30.7733,58725.0],["2008-06-03",30.9234,31.8741,30.1228,30.9234,40375.0],["2008-06-04",30.8734,30.8734,30.0227,30.1728,37888.0],["2008-06-05",30.1228,30.6232,30.0227,30.5732,43275.0],["2008-06-06",30.5231,30.5231,29.5224,29.8726,34300.0],["2008-06-09",29.8226,30.1228,29.3222,29.9727,76388.0],["2008-06-10",29.4723,30.2229,29.4723,29.6224,33775.0],["2008-06-11",29.9227,30.1228,28.9219,28.9219,62663.0],["2008-06-12",29.3222,29.6224,29.122,29.122,43750.0],["2008-06-13",29.5724,29.6725,28.3715,29.072,48538.0],["2008-06-16",29.022,29.5224,28.8218,29.072,59950.0],["2008-06-17",29.122,29.7225,28.7718,28.7718,41925.0],["2008-06-18",28.7217,29.2722,28.2714,29.2221,102063.0],["2008-06-19",29.1721,29.2221,27.671,28.6217,79450.0],["2008-06-20",28.4716,29.4223,28.1213,29.022,71513.0],["2008-06-23",29.122,29.122,28.0212,28.3214,44075.0],["2008-06-24",27.9211,28.7217,27.5208,27.5208,83725.0],["2008-06-25",27.5208,28.5216,27.5208,27.771,61713.0],["2008-06-26",27.5709,28.2214,27.5208,27.771,48013.0],["2008-06-27",27.6709,27.8211,26.0197,27.2206,137088.0],["2008-06-30",27.4208,27.5709,26.0697,26.0697,90525.0],["2008-07-01",25.5694,26.0697,24.0182,25.0189,134188.0],["2008-07-02",25.17,25.8747,23.8108,24.5659,87175.0],["2008-07-03",24.5156,24.7169,23.8611,23.9115,26113.0],["2008-07-07",24.1632,24.6666,23.4081,23.9115,63738.0],["2008-07-08",23.9115,25.2203,23.7101,25.0189,68138.0],["2008-07-09",24.8176,25.472,24.1632,24.1632,82350.0],["2008-07-10",24.0121,25.0189,23.8611,24.7672,66413.0],["2008-07-11",24.5155,25.472,24.1128,25.0189,60575.0],["2008-07-14",25.2203,25.4217,24.0121,24.4149,56025.0],["2008-07-15",24.0625,24.9183,23.4584,23.9618,89038.0],["2008-07-16",24.1632,25.2706,23.7101,25.17,59875.0],["2008-07-17",25.2203,27.8883,25.2203,27.838,78975.0],["2008-07-18",27.989,28.5427,25.8244,28.3917,48175.0],["2008-07-21",28.5931,29.9019,28.5931,29.5495,34388.0],["2008-07-22",29.4489,31.9155,29.1468,31.4625,51938.0],["2008-07-23",31.2611,32.5699,30.6067,31.6638,72475.0],["2008-07-24",32.4692,33.174,30.7577,30.9591,65775.0],["2008-07-25",31.5128,31.8652,30.808,31.5128,67963.0],["2008-07-28",31.4624,32.0162,29.8516,30.4053,46975.0],["2008-07-29",30.9087,32.5196,30.6067,31.7142,75925.0],["2008-07-30",27.1836,29.0965,25.9754,26.5795,130675.0],["2008-07-31",26.2271,28.2407,26.2271,26.6802,93013.0],["2008-08-01",26.7808,27.0325,26.0257,26.7305,54950.0],["2008-08-04",27.1332,27.1332,25.472,26.5795,63975.0],["2008-08-05",26.9822,27.3346,26.4285,27.0325,60563.0],["2008-08-06",27.1836,27.7876,26.4788,27.687,54725.0],["2008-08-07",27.3346,28.291,26.5795,27.1332,46825.0],["2008-08-08",27.3346,28.6434,27.2339,27.989,55913.0],["2008-08-11",27.9387,29.9523,27.4856,29.7006,61225.0],["2008-08-12",29.7006,29.7006,28.5931,28.8448,57450.0],["2008-08-13",28.6434,29.0461,27.4856,28.14,76513.0],["2008-08-14",27.8883,28.6434,27.6366,28.4924,55950.0],["2008-08-15",28.9455,29.5495,27.9387,28.3414,78550.0],["2008-08-18",28.6434,28.7441,27.0829,27.2842,76375.0],["2008-08-19",26.9822,27.3346,26.3278,26.7809,46638.0],["2008-08-20",26.9319,27.3849,26.3278,27.3849,57163.0],["2008-08-21",26.9319,27.8883,26.2774,26.2774,55275.0],["2008-08-22",26.2271,26.9319,26.0257,26.3781,44175.0],["2008-08-25",26.0257,26.2774,25.6734,25.6734,36900.0],["2008-08-26",25.7237,26.2774,25.4217,25.5223,41488.0],["2008-08-27",25.5223,26.6298,25.2203,26.1264,33513.0],["2008-08-28",26.0761,26.5291,25.7237,26.3781,27000.0],["2008-08-29",25.9754,26.1768,25.5223,25.7237,54050.0],["2008-09-02",26.4285,26.6298,25.3713,25.9251,37838.0],["2008-09-03",25.8747,26.9319,25.8747,26.8312,35100.0],["2008-09-04",26.3781,26.7305,25.6734,26.1264,38025.0],["2008-09-05",25.8244,27.4353,25.6734,27.1836,42888.0],["2008-09-08",27.989,28.0897,26.8815,27.989,48163.0],["2008-09-09",27.5863,28.9958,26.7808,26.9319,61900.0],["2008-09-10",27.536,27.687,26.1768,26.8815,53163.0],["2008-09-11",26.4788,26.7808,25.774,26.7305,47963.0],["2008-09-12",26.1768,27.5863,26.1768,27.2339,40663.0],["2008-09-15",26.7305,27.1332,25.8747,25.9251,27438.0],["2008-09-16",26.0257,26.9822,25.6734,26.8312,87413.0],["2008-09-17",26.4788,26.6802,24.1128,24.2638,103200.0],["2008-09-18",25.5223,27.1332,23.9618,26.1768,141500.0],["2008-09-19",32.2175,34.0801,25.6734,25.7237,202900.0],["2008-09-22",29.0461,29.0461,24.6162,24.9183,50925.0],["2008-09-23",24.8679,26.6802,24.6666,25.8244,65450.0],["2008-09-24",26.1768,26.1768,23.9115,23.9115,58388.0],["2008-09-25",25.2203,26.1768,24.0121,25.8244,35675.0],["2008-09-26",25.8747,27.1332,25.3713,26.9319,40900.0],["2008-09-29",26.0761,26.9822,24.7169,24.7169,52300.0],["2008-09-30",26.7808,27.0829,24.2135,25.4217,36350.0],["2008-10-01",25.17,26.1264,24.9686,25.774,36938.0],["2008-10-02",25.321,26.0761,24.3142,24.4149,23538.0],["2008-10-03",25.0189,25.17,24.1632,24.5155,62563.0],["2008-10-06",23.6598,24.5659,19.4815,23.1564,90488.0],["2008-10-07",23.1564,23.6094,20.8407,21.4448,17938.0],["2008-10-08",20.74,22.0992,20.136,20.136,36525.0],["2008-10-09",20.136,20.589,17.619,17.619,58588.0],["2008-10-10",17.5183,24.5155,17.1659,22.1999,82275.0],["2008-10-13",23.6094,23.9115,20.2366,23.1564,43738.0],["2008-10-14",23.1564,23.5087,20.8407,22.1999,41088.0],["2008-10-15",21.1428,21.1428,19.1795,19.985,72225.0],["2008-10-16",19.7333,20.7904,19.3809,20.136,121150.0],["2008-10-17",19.6326,21.1428,19.4312,20.1863,48638.0],["2008-10-20",20.3373,21.1428,20.0856,20.8911,23688.0],["2008-10-21",20.6897,22.653,20.6897,21.5455,53875.0],["2008-10-22",21.7972,21.7972,20.2367,20.2367,46213.0],["2008-10-23",20.3877,20.6394,18.1727,18.4244,113288.0],["2008-10-24",19.4312,20.7904,17.77,19.5822,117875.0],["2008-10-27",19.8843,20.589,17.7196,17.8707,55275.0],["2008-10-28",18.6258,19.8843,17.3673,19.8339,42388.0],["2008-10-29",19.7836,19.9346,18.4748,19.2299,62713.0],["2008-10-30",19.7836,20.0353,19.1292,19.7836,51525.0],["2008-10-31",19.6326,20.136,19.1292,20.136,74638.0],["2008-11-03",19.985,20.589,19.6326,20.0856,35888.0],["2008-11-04",20.3877,20.3877,19.8339,20.0353,53625.0],["2008-11-05",19.9346,20.5387,19.9346,20.287,61263.0],["2008-11-06",20.3877,20.4884,20.0856,20.2367,41025.0],["2008-11-07",20.3373,20.589,20.136,20.438,40238.0],["2008-11-10",20.74,20.8407,20.0856,20.0856,32800.0],["2008-11-11",20.1863,21.1428,20.0353,20.0353,27450.0],["2008-11-12",19.8339,20.3877,19.6829,19.985,37775.0],["2008-11-13",20.1863,21.3945,19.1795,21.2938,46413.0],["2008-11-14",20.438,20.9414,19.6829,19.7332,24163.0],["2008-11-17",19.7836,20.438,19.1795,19.7836,35575.0],["2008-11-18",19.8843,20.136,19.0788,19.7836,32213.0],["2008-11-19",19.4815,19.8339,17.77,17.9713,33238.0],["2008-11-20",17.7197,18.1224,15.4544,15.6054,51200.0],["2008-11-21",16.1591,16.1591,13.2394,14.0952,90675.0],["2008-11-24",13.0884,14.7496,11.1251,11.4775,88563.0],["2008-11-25",11.5278,11.6285,9.1619,9.917,122200.0],["2008-11-26",9.7156,11.8299,9.7156,11.3265,288263.0],["2008-11-28",11.4775,11.8299,10.7224,11.8299,22838.0],["2008-12-01",11.8802,12.0816,10.8231,10.8734,80113.0],["2008-12-02",11.2258,11.2258,10.0176,11.0748,68775.0],["2008-12-03",10.068,10.8231,9.7659,10.37,92088.0],["2008-12-04",10.521,10.6217,9.3632,9.4639,99338.0],["2008-12-05",9.7156,10.0176,8.3061,8.9102,128588.0],["2008-12-08",9.3632,9.8666,8.5578,8.6081,97638.0],["2008-12-09",8.6081,8.9605,8.5578,8.8095,63675.0],["2008-12-10",9.2122,9.8163,8.8095,9.4639,97100.0],["2008-12-11",9.3129,9.4639,8.9102,9.1115,37988.0],["2008-12-12",9.0612,9.7659,9.0612,9.3129,28888.0],["2008-12-15",9.4136,9.5646,8.8095,8.8095,33750.0],["2008-12-16",9.2625,9.4136,8.8598,9.2625,45788.0],["2008-12-17",9.0612,9.5646,8.9605,9.5142,40038.0],["2008-12-18",9.5142,9.6653,9.3632,9.4639,44675.0],["2008-12-19",9.5646,9.5646,9.3129,9.4136,77513.0],["2008-12-22",9.4136,9.5142,9.1619,9.4136,41000.0],["2008-12-23",9.5646,9.5646,9.2122,9.4639,43063.0],["2008-12-24",9.4639,9.5646,9.4639,9.4639,23825.0],["2008-12-26",9.4639,9.5646,9.3129,9.4136,11450.0],["2008-12-29",9.3632,9.5646,9.3632,9.5142,42813.0],["2008-12-30",9.2625,9.5646,9.2625,9.5646,65300.0],["2008-12-31",9.7659,10.37,9.7659,10.37,35525.0],["2009-01-02",10.37,12.0816,10.37,11.7292,40688.0],["2009-01-05",11.9809,15.0516,11.3768,13.3904,93763.0],["2009-01-06",13.5414,14.951,13.4408,14.1959,41238.0],["2009-01-07",13.9442,14.6489,13.9442,14.5986,38563.0],["2009-01-08",14.8503,15.102,14.3469,14.8503,71850.0],["2009-01-09",14.8503,14.8503,12.6353,13.1387,61700.0],["2009-01-12",13.8435,13.8435,11.3265,11.6789,40388.0],["2009-01-13",11.6285,12.3333,11.1251,11.9306,32788.0],["2009-01-14",11.7795,11.9306,11.0748,11.0748,24675.0],["2009-01-15",10.7727,11.7795,10.3197,11.6789,47925.0],["2009-01-16",11.5278,11.7795,10.6721,11.0748,24863.0],["2009-01-20",10.9741,10.9741,10.219,10.219,37200.0],["2009-01-21",10.1183,10.9741,9.8163,10.8734,43613.0],["2009-01-22",10.6217,10.7727,9.8163,10.4204,42175.0],["2009-01-23",10.068,10.4204,9.8163,9.9673,36450.0],["2009-01-26",10.1687,10.9238,10.068,10.1183,19975.0],["2009-01-27",10.1687,10.219,10.0176,10.1183,24963.0],["2009-01-28",10.1183,10.37,9.917,10.0176,39550.0],["2009-01-29",9.8666,9.917,8.0544,8.4571,137913.0],["2009-01-30",8.5578,9.6149,8.3061,9.6149,88825.0],["2009-02-02",9.4639,9.8163,8.9102,9.2625,54075.0],["2009-02-03",9.3632,9.5142,9.0612,9.1619,28813.0],["2009-02-04",9.0612,9.3129,8.6585,8.8598,36713.0],["2009-02-05",8.8095,9.2625,8.6081,8.9102,38113.0],["2009-02-06",8.9605,10.3197,8.9102,9.5142,98338.0],["2009-02-09",9.8163,10.219,9.5646,10.1687,17650.0],["2009-02-10",10.1687,10.4204,8.4571,9.0108,60063.0],["2009-02-11",9.0612,9.4639,8.3061,8.8095,29050.0],["2009-02-12",8.7088,8.7591,8.0544,8.2557,41050.0],["2009-02-13",8.3061,8.8095,8.3061,8.8095,34725.0],["2009-02-17",8.5074,8.5074,8.1047,8.1047,20450.0],["2009-02-18",8.4068,9.0612,7.702,7.702,32163.0],["2009-02-19",7.7523,7.853,7.4503,7.551,23213.0],["2009-02-20",7.5006,7.8027,7.0476,7.1986,22338.0],["2009-02-23",7.1986,7.551,6.2421,6.3428,24463.0],["2009-02-24",6.5442,6.9972,5.5374,6.9469,39875.0],["2009-02-25",6.8462,6.8462,6.0408,6.3932,16950.0],["2009-02-26",6.3932,6.4938,5.6381,5.7891,44263.0],["2009-02-27",5.6884,6.4938,5.3864,5.9401,39738.0],["2009-03-02",5.8898,5.9401,4.7823,4.8326,94275.0],["2009-03-03",4.883,5.3864,4.883,5.034,38838.0],["2009-03-04",5.185,5.185,4.8326,4.883,38650.0],["2009-03-05",4.8326,4.883,3.7755,3.8258,49238.0],["2009-03-06",3.8762,4.3796,3.8762,4.1782,19138.0],["2009-03-09",4.0775,4.1279,3.8762,3.8762,20838.0],["2009-03-10",4.1782,4.5306,4.0775,4.2789,26413.0],["2009-03-11",4.3292,4.5306,4.3292,4.4299,13088.0],["2009-03-12",4.5306,5.2857,4.4299,5.2857,46225.0],["2009-03-13",5.5374,5.5374,5.2354,5.336,30813.0],["2009-03-16",5.4367,5.5374,5.2857,5.4367,24888.0],["2009-03-17",5.5374,5.5374,5.2857,5.5374,11150.0],["2009-03-18",5.7387,5.8898,5.2857,5.7387,35213.0],["2009-03-19",6.0911,6.0911,5.7388,5.8898,26263.0],["2009-03-20",5.9401,6.2925,5.4871,6.2421,39163.0],["2009-03-23",6.2925,8.2054,6.2925,8.1551,46225.0],["2009-03-24",8.5578,9.3632,8.4571,8.7591,39613.0],["2009-03-25",8.8598,9.0612,6.8462,7.6013,45713.0],["2009-03-26",7.7523,9.0612,7.0979,9.0108,23138.0],["2009-03-27",8.1551,8.8095,7.853,7.9537,19413.0],["2009-03-30",7.8027,7.8027,7.0476,7.0979,19638.0],["2009-03-31",6.3428,8.7591,6.3428,6.5442,42988.0],["2009-04-01",6.1918,6.9972,6.0911,6.7455,23938.0],["2009-04-02",6.9973,8.8095,6.8462,7.4503,31250.0],["2009-04-03",7.6517,7.6517,6.9469,7.1986,21088.0],["2009-04-06",7.0979,7.3496,6.4939,6.6952,28500.0],["2009-04-07",6.6449,6.8462,6.3428,6.4435,17150.0],["2009-04-08",6.6952,6.7959,6.3932,6.7959,17313.0],["2009-04-09",7.2993,8.2557,7.0476,8.2557,41700.0],["2009-04-13",7.551,8.3564,7.551,8.1551,29488.0],["2009-04-14",7.8027,8.4571,7.6013,7.853,26538.0],["2009-04-15",7.8027,8.0544,7.702,8.0544,7500.0],["2009-04-16",8.4068,8.5578,7.9537,8.3564,19200.0],["2009-04-17",8.4068,9.0612,8.0544,8.7591,27088.0],["2009-04-20",8.5578,8.5578,7.551,7.6013,22800.0],["2009-04-21",7.551,7.9034,7.0979,7.7523,23163.0],["2009-04-22",8.0544,8.0544,7.1483,7.9034,16688.0],["2009-04-23",7.9537,8.0544,7.2489,7.2993,10275.0],["2009-04-24",7.7523,7.853,7.2993,7.6517,19225.0],["2009-04-27",7.551,7.6013,6.5442,6.7455,20050.0],["2009-04-28",7.6013,8.1047,6.6952,7.0979,35100.0],["2009-04-29",7.2993,8.0544,7.2489,7.9034,13163.0],["2009-04-30",8.004,8.3061,7.6517,7.8027,19063.0],["2009-05-01",7.702,8.004,7.551,7.551,9075.0],["2009-05-04",7.853,7.9034,7.551,7.6517,26025.0],["2009-05-05",7.6517,8.8095,7.4503,7.9537,33025.0],["2009-05-06",8.1551,8.5578,7.6517,8.3564,33400.0],["2009-05-07",8.5578,8.8095,7.6013,7.702,20913.0],["2009-05-08",7.853,8.3564,7.853,8.3061,38488.0],["2009-05-11",8.1047,8.3061,7.8027,7.853,19050.0],["2009-05-12",8.2557,8.3061,7.9034,7.9034,24850.0],["2009-05-13",7.9034,8.004,7.551,7.6013,33375.0],["2009-05-14",7.6517,7.7523,7.551,7.702,9113.0],["2009-05-15",7.702,7.8027,7.551,7.551,11375.0],["2009-05-18",7.6517,7.7523,7.551,7.702,17325.0],["2009-05-19",7.7523,7.853,7.551,7.6013,11138.0],["2009-05-20",7.8027,7.9537,7.551,7.6013,13913.0],["2009-05-21",7.4503,7.5006,7.0476,7.0979,20613.0],["2009-05-22",7.1986,7.5006,6.9469,6.9972,9238.0],["2009-05-26",7.1483,7.3496,6.9973,7.3496,22800.0],["2009-05-27",7.4503,7.4503,7.0476,7.1986,9588.0],["2009-05-28",7.4,7.8027,7.0476,7.1483,18175.0],["2009-05-29",7.1483,7.3496,6.9972,7.2489,28850.0],["2009-06-01",7.1483,7.3496,6.9972,7.0979,20700.0],["2009-06-02",7.0979,7.1986,6.9469,6.9972,16600.0],["2009-06-03",7.1986,7.1986,6.7455,6.8462,19613.0],["2009-06-04",7.2993,7.853,7.1483,7.853,59425.0],["2009-06-05",8.004,8.0544,7.4503,7.853,27025.0],["2009-06-08",7.551,7.702,7.4503,7.6013,20450.0],["2009-06-09",7.8027,7.8027,7.4,7.551,13588.0],["2009-06-10",7.6517,7.9034,7.5006,7.5006,20400.0],["2009-06-11",7.8027,7.853,7.5006,7.6013,17388.0],["2009-06-12",7.551,7.6517,7.249,7.4503,23163.0],["2009-06-15",7.551,10.4707,7.551,10.068,122525.0],["2009-06-16",12.3333,13.3401,10.37,10.4707,153925.0],["2009-06-17",10.521,12.434,10.1183,10.9238,111525.0],["2009-06-18",10.8231,11.1251,9.7156,10.068,115675.0],["2009-06-19",10.2693,10.6721,10.068,10.2693,50275.0],["2009-06-22",10.4204,10.7727,9.917,9.917,31700.0],["2009-06-23",9.8163,9.8666,8.5074,9.0612,63188.0],["2009-06-24",9.1115,9.2625,8.8095,9.0108,18175.0],["2009-06-25",8.9605,9.0612,8.7088,8.7088,28813.0],["2009-06-26",8.7088,8.8095,6.9469,6.9972,942425.0],["2009-06-29",7.6517,8.5074,7.1483,8.2054,103200.0],["2009-06-30",8.0544,9.0612,7.551,8.8095,50338.0],["2009-07-01",9.1115,9.1115,7.853,8.5074,49225.0],["2009-07-02",8.004,8.2557,7.6013,7.6013,25688.0],["2009-07-06",7.6013,7.702,6.9972,7.4,49938.0],["2009-07-07",7.6517,7.6517,6.9972,7.0476,37375.0],["2009-07-08",6.9972,7.4,6.9469,7.0979,27588.0],["2009-07-09",7.2489,7.3496,6.9469,7.0476,15038.0],["2009-07-10",7.1986,7.2993,6.9972,6.9972,10900.0],["2009-07-13",6.8462,7.2489,6.8462,7.1986,32100.0],["2009-07-14",7.1483,7.1483,6.7959,6.9972,36888.0],["2009-07-15",6.8462,6.9469,6.1415,6.5442,80025.0],["2009-07-16",6.3428,6.8462,6.1918,6.8462,38138.0],["2009-07-17",6.6952,6.8462,6.4938,6.4938,22075.0],["2009-07-20",6.2925,6.5945,6.2925,6.5945,33988.0],["2009-07-21",6.4435,6.8462,6.4435,6.5945,113850.0],["2009-07-22",6.5945,6.7959,6.5442,6.6952,15388.0],["2009-07-23",6.6952,6.7959,6.6449,6.7455,34550.0],["2009-07-24",6.7959,7.3496,6.7959,6.9972,27488.0],["2009-07-27",7.1483,7.1483,6.8966,7.0476,29088.0],["2009-07-28",6.9469,7.2993,6.9469,7.2993,24163.0],["2009-07-29",7.2993,8.0544,7.2993,7.9034,41488.0],["2009-07-30",8.004,8.7591,7.9034,8.0544,41038.0],["2009-07-31",8.3061,9.0612,8.3061,8.8598,44613.0],["2009-08-03",8.9102,9.5646,8.6081,9.0612,47400.0],["2009-08-04",8.8598,8.9605,7.8027,7.853,53475.0],["2009-08-05",7.9034,8.3564,7.6517,8.3061,54900.0],["2009-08-06",8.6585,9.2625,7.853,8.2054,47113.0],["2009-08-07",8.8598,8.8598,7.9034,8.5074,52400.0],["2009-08-10",8.7088,9.0612,8.5074,8.7088,23688.0],["2009-08-11",8.9102,9.0108,8.4068,9.0108,29788.0],["2009-08-12",9.0108,9.3129,8.5074,8.5074,36688.0],["2009-08-13",8.7591,8.8598,8.2054,8.8598,42763.0],["2009-08-14",9.1115,9.2122,8.6585,9.2122,32275.0],["2009-08-17",9.2122,9.2625,8.8598,8.8598,36925.0],["2009-08-18",8.8095,9.2122,8.8095,9.0612,29213.0],["2009-08-19",8.8598,9.0612,8.8598,9.0108,26963.0],["2009-08-20",8.8095,9.0108,8.7591,9.0108,30475.0],["2009-08-21",8.9605,8.9605,8.6585,8.7591,31888.0],["2009-08-24",8.7088,8.7591,8.4068,8.5578,23888.0],["2009-08-25",8.7591,8.7591,8.3564,8.5578,11038.0],["2009-08-26",8.5578,8.6585,8.3061,8.3061,23163.0],["2009-08-27",8.5074,8.5074,7.9537,7.9537,24713.0],["2009-08-28",7.853,8.0544,7.0979,7.6013,78900.0],["2009-08-31",7.702,7.702,7.4503,7.6013,27300.0],["2009-09-01",7.6013,7.6517,7.1986,7.3496,37375.0],["2009-09-02",7.3496,7.6517,7.1986,7.4503,32038.0],["2009-09-03",7.9034,8.5074,7.8027,8.2054,74163.0],["2009-09-04",8.1551,8.1551,7.1483,7.2489,172763.0],["2009-09-08",7.2993,8.1047,7.2993,8.1047,90663.0],["2009-09-09",8.2557,9.5646,8.1047,9.5646,120250.0],["2009-09-10",9.3129,9.6653,8.5074,8.9605,76625.0],["2009-09-11",9.1115,9.1115,8.4068,8.5578,58950.0],["2009-09-14",8.6585,9.0612,8.3061,8.7088,39200.0],["2009-09-15",8.9102,8.9102,8.5578,8.8095,24788.0],["2009-09-16",8.7088,8.8095,8.4571,8.4571,25488.0],["2009-09-17",8.7591,8.7591,8.4068,8.5074,24313.0],["2009-09-18",8.6585,8.8598,8.1047,8.2054,133563.0],["2009-09-21",8.3061,8.8095,8.1047,8.3061,27963.0],["2009-09-22",8.3061,8.6585,8.1551,8.6081,22488.0],["2009-09-23",8.5074,8.6585,8.4068,8.6585,25625.0],["2009-09-24",8.5074,8.6081,8.3061,8.3564,20013.0],["2009-09-25",8.2557,8.7088,8.1047,8.1047,17938.0],["2009-09-28",8.3564,8.3564,8.1047,8.3564,13913.0],["2009-09-29",8.3564,8.4068,8.1047,8.3061,24088.0],["2009-09-30",8.3061,8.3564,8.1047,8.2557,12138.0],["2009-10-01",8.3564,8.3564,8.0544,8.2557,19363.0],["2009-10-02",8.1551,8.2054,8.0544,8.0544,22538.0],["2009-10-05",8.0544,8.3061,8.0544,8.3061,15263.0],["2009-10-06",8.3564,8.4068,8.004,8.1551,13263.0],["2009-10-07",8.1551,8.3061,7.9537,8.2557,15088.0],["2009-10-08",8.2557,8.2557,8.004,8.004,12225.0],["2009-10-09",8.004,8.1551,7.8027,8.004,25750.0],["2009-10-12",8.3061,8.3061,8.0544,8.2054,4688.0],["2009-10-13",8.2054,8.2054,7.853,8.1551,8900.0],["2009-10-14",8.2054,8.2054,7.8027,7.8027,18988.0],["2009-10-15",7.8027,8.2054,7.8027,8.2054,14213.0],["2009-10-16",7.9034,8.0544,7.8027,7.8027,6788.0],["2009-10-19",8.0544,8.0544,7.8027,8.004,18088.0],["2009-10-20",7.853,8.0544,7.853,8.0544,12613.0],["2009-10-21",8.004,8.0544,7.853,7.9034,7663.0],["2009-10-22",7.9034,7.9034,7.6517,7.853,37538.0],["2009-10-23",7.853,7.853,7.551,7.8027,27725.0],["2009-10-26",8.0544,9.3632,7.853,8.2054,141863.0],["2009-10-27",8.3061,8.8095,7.6013,8.5074,100088.0],["2009-10-28",8.5578,8.5578,7.9034,7.9537,20125.0],["2009-10-29",8.2557,8.3564,7.8027,7.853,27063.0],["2009-10-30",7.8027,7.9034,7.6517,7.702,29513.0],["2009-11-02",7.6013,7.853,7.5006,7.5006,45388.0],["2009-11-03",7.702,7.9537,7.3496,7.9537,39213.0],["2009-11-04",7.9537,7.9537,7.5006,7.5006,16663.0],["2009-11-05",7.1483,7.5006,6.8966,7.0476,100763.0],["2009-11-06",6.9469,7.0476,6.8462,6.9469,52575.0],["2009-11-09",7.0476,7.0476,6.6952,6.7455,59463.0],["2009-11-10",6.6449,6.6952,6.3428,6.4938,94550.0],["2009-11-11",6.3428,6.4938,6.2925,6.3428,85738.0],["2009-11-12",6.4938,6.4938,6.2421,6.2421,84063.0],["2009-11-13",6.1415,6.2925,6.0911,6.0911,77125.0],["2009-11-16",6.0408,6.2925,6.0408,6.0911,59438.0],["2009-11-17",6.0408,6.0911,5.5877,5.7387,170400.0],["2009-11-18",5.5374,5.8394,5.5374,5.7891,104288.0],["2009-11-19",5.7891,5.9401,5.6381,5.9401,111800.0],["2009-11-20",5.7891,6.7959,5.7387,6.2421,69700.0],["2009-11-23",6.3428,6.7455,6.0408,6.4435,64650.0],["2009-11-24",6.5945,6.5945,5.8394,5.9904,117650.0],["2009-11-25",6.1415,6.4939,5.9401,6.0408,119313.0],["2009-11-27",6.0408,6.0911,5.7388,5.8394,63638.0],["2009-11-30",6.0911,6.2925,5.8394,5.8394,186188.0],["2009-12-01",5.9401,6.0911,5.7388,5.7891,75138.0],["2009-12-02",5.7891,6.0408,5.7387,5.9904,26113.0],["2009-12-03",5.8898,6.1415,5.8898,6.0911,30650.0],["2009-12-04",5.9401,6.2421,5.9401,6.2421,35113.0],["2009-12-07",6.2925,6.2925,6.0911,6.2925,12550.0],["2009-12-08",6.1415,6.2925,6.0408,6.2925,35200.0],["2009-12-09",6.1918,6.1918,5.9905,6.1415,56725.0],["2009-12-10",6.0911,6.0911,5.9904,5.9904,16938.0],["2009-12-11",5.9905,6.1918,5.9401,6.0408,38675.0],["2009-12-14",6.0408,6.0408,5.8394,5.8898,61263.0],["2009-12-15",6.0408,6.0911,5.8394,6.0408,49125.0],["2009-12-16",6.0911,6.2422,5.9401,6.1415,41388.0],["2009-12-17",6.0408,6.2422,5.8898,6.0408,35638.0],["2009-12-18",6.1918,6.7456,5.9401,6.6952,199600.0],["2009-12-21",6.6449,6.6952,6.0408,6.2421,43288.0],["2009-12-22",6.2422,6.2422,5.9905,6.0408,10950.0],["2009-12-23",6.2422,6.2422,6.0911,6.1415,8700.0],["2009-12-24",6.2422,6.2422,6.0408,6.0911,1938.0],["2009-12-28",6.0911,6.1415,5.9401,5.9904,20063.0],["2009-12-29",5.9905,6.1415,5.9401,6.1415,21775.0],["2009-12-30",5.9905,6.2422,5.9905,6.0408,38038.0],["2009-12-31",5.9401,6.0408,5.8898,6.0408,32988.0],["2010-01-04",6.0911,6.1415,5.9401,6.0911,32988.0],["2010-01-05",6.1415,6.1415,5.9401,6.0911,42213.0],["2010-01-06",5.9401,6.0408,5.8898,5.8898,83963.0],["2010-01-07",5.9905,5.9905,5.5374,5.7891,118488.0],["2010-01-08",5.8394,5.8394,5.1347,5.1347,114413.0],["2010-01-11",5.4367,5.4367,5.1347,5.1347,65475.0],["2010-01-12",5.2857,5.336,5.1347,5.336,58325.0],["2010-01-13",5.336,5.7891,5.2354,5.5374,102388.0],["2010-01-14",5.6884,5.8394,5.5877,5.6381,46513.0],["2010-01-15",5.7388,6.0911,5.5877,6.0408,131475.0],["2010-01-19",6.2925,10.068,6.2421,8.4571,902563.0],["2010-01-20",8.4068,10.5714,8.3564,10.3197,898725.0],["2010-01-21",10.4204,14.2462,10.1183,12.8367,802700.0],["2010-01-22",12.6353,13.038,10.1687,10.9741,332238.0],["2010-01-25",11.0748,11.3265,9.5142,10.8231,217075.0],["2010-01-26",10.8231,12.2326,10.7224,11.4272,208038.0],["2010-01-27",11.5278,11.7795,10.4707,10.6217,134725.0],["2010-01-28",9.5646,10.6217,9.3632,10.2693,160288.0],["2010-01-29",10.6217,11.2258,9.8666,10.0176,108788.0],["2010-02-01",10.2693,10.3197,9.7659,9.9673,54225.0],["2010-02-02",10.1687,10.3197,8.9605,9.2625,122963.0],["2010-02-03",9.2625,10.068,9.1619,9.917,125550.0],["2010-02-04",9.9673,10.0176,8.8095,8.9102,121338.0],["2010-02-05",8.9102,9.2625,8.3061,8.7088,102738.0],["2010-02-08",8.5578,9.4136,8.2557,8.2557,61725.0],["2010-02-09",9.2625,9.2625,8.5578,8.8598,67113.0],["2010-02-10",9.1619,9.1619,8.4068,9.0612,40925.0],["2010-02-11",8.7591,9.4136,8.6585,9.4136,63425.0],["2010-02-12",9.6653,9.7156,8.9102,9.6653,42300.0],["2010-02-16",9.5142,9.917,9.4136,9.917,16050.0],["2010-02-17",9.8163,10.9741,9.7156,10.8734,92650.0],["2010-02-18",10.6721,10.8734,10.1183,10.1687,63638.0],["2010-02-19",10.1183,11.1251,10.1183,11.1251,113575.0],["2010-02-22",11.0244,11.9809,10.8231,11.9306,87238.0],["2010-02-23",12.0816,13.0884,11.5782,12.9877,154488.0],["2010-02-24",12.585,13.7931,12.434,12.9877,107800.0],["2010-02-25",12.6353,12.8367,11.6789,12.8367,81838.0],["2010-02-26",12.6353,12.7863,11.9809,12.1319,52438.0],["2010-03-01",12.0312,12.0816,11.1251,11.4272,61975.0],["2010-03-02",11.1755,11.3265,10.7224,10.7224,50413.0],["2010-03-03",10.7727,11.4775,10.7727,11.0748,37625.0],["2010-03-04",11.0748,11.5782,11.0748,11.4775,33775.0],["2010-03-05",11.5782,12.434,11.4775,12.3836,60763.0],["2010-03-08",12.3333,13.8435,12.2829,12.8367,48138.0],["2010-03-09",12.736,13.2394,12.1319,13.1387,83613.0],["2010-03-10",12.6857,13.2897,12.6857,13.2394,75888.0],["2010-03-11",13.3401,13.5918,13.2394,13.3904,51163.0],["2010-03-12",13.2897,13.4911,12.7863,13.4911,44425.0],["2010-03-15",13.7931,13.7931,13.0884,13.4408,25063.0],["2010-03-16",13.4408,13.4408,12.585,12.8367,89063.0],["2010-03-17",12.9374,13.6925,11.9809,12.6353,253750.0],["2010-03-18",12.434,12.434,11.3265,11.5278,89413.0],["2010-03-19",11.3265,11.8802,10.8734,11.5782,91625.0],["2010-03-22",11.3265,11.8299,11.1755,11.5782,35025.0],["2010-03-23",11.4775,12.1319,11.4775,12.0312,38300.0],["2010-03-24",12.0312,12.8367,12.0312,12.736,83350.0],["2010-03-25",12.8367,13.6925,12.5346,12.736,94900.0],["2010-03-26",12.736,13.0884,12.4843,12.585,14925.0],["2010-03-29",12.585,13.0884,12.1319,12.3333,20800.0],["2010-03-30",12.4843,12.9374,11.8299,12.9374,20925.0],["2010-03-31",12.434,12.887,12.0816,12.0816,44300.0],["2010-04-01",12.9877,12.9877,11.8802,12.1823,32450.0],["2010-04-05",12.4843,13.3401,12.0312,13.3401,70088.0],["2010-04-06",13.0884,13.0884,12.3836,13.038,29588.0],["2010-04-07",12.8367,13.038,12.6857,13.038,17188.0],["2010-04-08",12.8367,13.3401,12.7863,13.1891,32450.0],["2010-04-09",13.1891,13.3401,13.1387,13.1387,39950.0],["2010-04-12",13.1387,13.3401,13.0884,13.2897,67700.0],["2010-04-13",13.3401,13.3401,12.8367,13.038,39788.0],["2010-04-14",13.0884,13.4408,12.9374,13.3401,52700.0],["2010-04-15",13.3904,16.7632,13.3401,16.1088,680113.0],["2010-04-16",16.2598,16.2598,14.3469,15.0516,224050.0],["2010-04-19",15.102,15.8571,13.9945,15.8571,83038.0],["2010-04-20",15.8067,16.2095,15.0516,15.4544,152950.0],["2010-04-21",15.3537,15.9578,15.0013,15.8571,54813.0],["2010-04-22",15.6054,17.921,15.555,17.1156,270325.0],["2010-04-23",17.2163,20.0353,17.1659,19.7836,297138.0],["2010-04-26",19.9346,21.4448,17.8707,19.1292,342713.0],["2010-04-27",18.8271,19.1292,16.4108,16.7129,124800.0],["2010-04-28",16.8639,18.1727,15.3537,15.7061,161313.0],["2010-04-29",15.102,16.2095,14.5986,15.9074,177375.0],["2010-04-30",15.7564,16.4108,15.0013,15.0013,178588.0],["2010-05-03",14.951,15.102,14.2965,14.7496,116288.0],["2010-05-04",14.6993,14.6993,13.8435,13.8435,91850.0],["2010-05-05",13.8435,13.9945,12.9374,13.3904,130413.0],["2010-05-06",13.3401,13.9945,12.1823,12.1823,152963.0],["2010-05-07",12.8367,12.887,10.6217,10.8734,276300.0],["2010-05-10",12.0312,12.3333,11.6285,11.7795,188000.0],["2010-05-11",11.7795,12.585,11.7795,12.585,181150.0],["2010-05-12",12.585,12.8367,12.3836,12.5346,157525.0],["2010-05-13",13.2394,13.2394,12.2326,12.4843,269350.0],["2010-05-14",12.3333,12.3333,11.6285,11.7795,197913.0],["2010-05-17",11.6789,12.1319,11.5782,12.0816,222988.0],["2010-05-18",12.3836,12.3836,11.5782,11.6285,56925.0],["2010-05-19",11.3768,11.7292,8.9102,10.2693,317200.0],["2010-05-20",9.6653,10.219,9.3632,9.6149,122238.0],["2010-05-21",9.5646,10.8231,9.5646,10.5714,153063.0],["2010-05-24",10.5714,11.2258,9.6653,10.068,176825.0],["2010-05-25",9.7156,11.1755,9.7156,10.219,194863.0],["2010-05-26",12.887,14.0952,11.4272,11.9809,724425.0],["2010-05-27",12.9374,13.3904,12.0816,12.2326,149225.0],["2010-05-28",12.434,12.434,10.8231,11.6285,245950.0],["2010-06-01",11.2761,11.9306,10.8231,11.2258,217463.0],["2010-06-02",11.3265,12.0816,10.6217,10.7224,238813.0],["2010-06-03",9.917,10.0176,8.7088,9.5646,407663.0],["2010-06-04",9.8163,9.8163,8.9102,8.9102,87538.0],["2010-06-07",8.8095,8.8095,8.2557,8.2557,125950.0],["2010-06-08",8.9605,8.9605,7.551,7.551,292013.0],["2010-06-09",8.2054,8.6585,7.6013,8.1551,100988.0],["2010-06-10",8.1551,8.4571,8.0544,8.2054,107238.0],["2010-06-11",7.853,8.3061,7.853,8.3061,57875.0],["2010-06-14",8.2054,8.3061,8.0544,8.2054,59088.0],["2010-06-15",8.2557,8.5578,8.0544,8.5578,81800.0],["2010-06-16",8.7591,9.5646,8.3564,9.0612,134788.0],["2010-06-17",9.2122,9.3129,8.3061,8.6585,122300.0],["2010-06-18",8.8095,9.1115,8.3061,8.9102,124850.0],["2010-06-21",9.0108,9.0108,7.9537,8.5074,219525.0],["2010-06-22",8.4571,8.4571,7.8027,7.8027,127025.0],["2010-06-23",7.7523,7.8027,7.0476,7.0476,211775.0],["2010-06-24",7.0476,7.1483,6.6449,6.9972,173988.0],["2010-06-25",7.8027,7.8027,6.6952,7.5006,852275.0],["2010-06-28",7.2993,7.3496,6.7455,6.7455,144625.0],["2010-06-29",6.5442,6.8966,6.3428,6.3428,150350.0],["2010-06-30",6.3428,6.7959,6.3428,6.3428,151063.0],["2010-07-01",6.7959,6.7959,6.3428,6.5442,74525.0],["2010-07-02",6.5945,6.9972,6.4435,6.5945,97575.0],["2010-07-06",6.5945,6.8462,6.5442,6.7455,144600.0],["2010-07-07",6.7959,7.0476,6.5945,6.9972,100875.0],["2010-07-08",7.0476,7.8027,6.7959,7.8027,320738.0],["2010-07-09",7.7523,8.5578,7.3496,8.4571,1408588.0],["2010-07-12",8.4068,8.4068,7.249,7.3496,442050.0],["2010-07-13",7.6517,7.6517,6.6952,6.9469,302200.0],["2010-07-14",7.2489,7.2489,6.6449,6.9972,227675.0],["2010-07-15",6.9469,7.0476,6.5442,6.7959,161463.0],["2010-07-16",6.7959,6.7959,6.2925,6.3428,125088.0],["2010-07-19",6.3428,6.6449,6.1415,6.3932,182200.0],["2010-07-20",6.2925,6.6449,6.1918,6.5945,109625.0],["2010-07-21",6.5442,6.5945,6.1415,6.1918,146675.0],["2010-07-22",6.2925,6.5442,6.1918,6.3932,190238.0],["2010-07-23",6.3932,6.4939,6.0911,6.3932,703900.0],["2010-07-26",6.5442,6.5442,6.0408,6.2421,255988.0],["2010-07-27",5.8898,6.2925,5.8898,6.1415,231775.0],["2010-07-28",6.0408,6.5442,6.0408,6.1415,193513.0],["2010-07-29",6.2422,6.4938,6.1918,6.4938,165850.0],["2010-07-30",6.3428,7.0979,6.2925,7.0979,410600.0],["2010-08-02",7.1483,7.4503,6.8966,7.1986,246000.0],["2010-08-03",7.1986,7.2993,6.7959,6.8966,161163.0],["2010-08-04",6.8966,7.0979,6.7959,7.0476,137863.0],["2010-08-05",6.9469,7.2489,6.8966,7.1483,149275.0],["2010-08-06",7.1986,7.2993,6.8966,7.2993,181950.0],["2010-08-09",7.1986,7.3496,7.1483,7.1986,73425.0],["2010-08-10",7.0979,7.0979,6.8462,6.8462,81413.0],["2010-08-11",6.7959,6.7959,6.4435,6.4435,158075.0],["2010-08-12",6.2925,6.6449,6.2925,6.5442,103500.0],["2010-08-13",6.7959,6.7959,6.4435,6.4435,83263.0],["2010-08-16",6.5945,6.5945,6.2925,6.4938,175600.0],["2010-08-17",6.5945,6.5945,6.4435,6.4938,63950.0],["2010-08-18",6.4938,6.5442,6.3932,6.4938,37463.0],["2010-08-19",6.4938,6.6952,6.3932,6.5442,123038.0],["2010-08-20",6.5442,6.5442,6.3428,6.4435,77425.0],["2010-08-23",6.4938,6.5945,6.3428,6.3428,155238.0],["2010-08-24",6.2925,6.5442,6.2925,6.4938,137813.0],["2010-08-25",6.4435,6.8462,6.3932,6.5945,1117763.0],["2010-08-26",6.6449,6.7455,6.4938,6.6449,181713.0],["2010-08-27",6.6952,6.6952,6.4938,6.6449,94388.0],["2010-08-30",6.5945,6.6449,6.3932,6.3932,107100.0],["2010-08-31",6.3932,6.4939,6.0408,6.0911,167100.0],["2010-09-01",6.1415,6.4939,6.1415,6.3932,90238.0],["2010-09-02",6.3932,6.4435,6.2925,6.3932,65775.0],["2010-09-03",6.3932,6.4939,6.2925,6.3932,95338.0],["2010-09-07",6.3932,6.3932,6.2925,6.2925,65588.0],["2010-09-08",6.3428,6.4938,6.2925,6.3428,60600.0],["2010-09-09",6.3428,6.4435,6.2421,6.3428,68363.0],["2010-09-10",6.3932,6.3932,6.2925,6.3428,40050.0],["2010-09-13",6.3428,6.4435,6.2421,6.4435,102188.0],["2010-09-14",6.4435,6.4435,6.2925,6.3932,40238.0],["2010-09-15",6.3932,6.4435,6.2925,6.3428,44538.0],["2010-09-16",6.3428,6.4435,6.2925,6.2925,45250.0],["2010-09-17",6.3932,6.3932,6.2925,6.3428,90775.0],["2010-09-20",6.3932,6.3932,6.2925,6.3932,49775.0],["2010-09-21",6.5442,6.5442,6.4938,6.4938,54813.0],["2010-09-22",6.4435,6.5442,6.2925,6.2925,40775.0],["2010-09-23",6.2925,6.4435,6.2925,6.3428,62800.0],["2010-09-24",6.3932,6.4435,6.3428,6.3932,52838.0],["2010-09-27",6.3932,6.4938,6.3428,6.4435,77138.0],["2010-09-28",6.4938,6.4938,6.3428,6.4435,89625.0],["2010-09-29",6.4939,6.4939,6.3428,6.3932,55775.0],["2010-09-30",6.4435,6.4435,6.3428,6.4435,88250.0],["2010-10-01",6.4435,6.4435,6.3428,6.3932,41288.0],["2010-10-04",6.3932,6.4435,6.1918,6.2925,89263.0],["2010-10-05",6.3932,6.4435,6.2925,6.4435,100250.0],["2010-10-06",6.3932,6.4435,6.2925,6.4435,95775.0],["2010-10-07",6.4435,6.4435,6.2925,6.3932,66288.0],["2010-10-08",6.3932,6.3932,6.2925,6.3428,48325.0],["2010-10-11",6.0408,6.2422,6.0408,6.1415,116838.0],["2010-10-12",6.1415,6.2422,6.0911,6.1918,88388.0],["2010-10-13",6.2422,6.3932,6.1415,6.3932,171913.0],["2010-10-14",6.3428,6.3932,6.1918,6.3932,66113.0],["2010-10-15",6.4435,6.4435,6.2421,6.2925,106713.0],["2010-10-18",6.3428,6.3428,6.1918,6.3428,82000.0],["2010-10-19",6.2422,6.3932,6.0911,6.0911,80350.0],["2010-10-20",6.1415,6.3428,6.0911,6.1918,43925.0],["2010-10-21",6.2422,6.2422,5.8394,5.8898,115288.0],["2010-10-22",5.8898,6.0911,5.7891,5.9904,77038.0],["2010-10-25",5.9905,6.0408,5.8394,5.8898,102013.0],["2010-10-26",5.8394,5.9401,5.7891,5.8898,96400.0],["2010-10-27",5.8394,5.8898,5.7891,5.8394,50488.0],["2010-10-28",5.8898,6.0408,5.7891,5.7891,84975.0],["2010-10-29",5.7891,5.9905,5.7891,5.8898,127563.0],["2010-11-01",5.8898,5.9905,5.8394,5.8898,83113.0],["2010-11-02",5.9401,5.9401,5.8394,5.8898,46713.0],["2010-11-03",5.8898,5.9401,5.7387,5.7387,93050.0],["2010-11-04",5.8898,6.0408,5.7891,5.8898,101738.0],["2010-11-05",5.8898,6.0408,5.7891,6.0408,139338.0],["2010-11-08",6.0408,6.1415,5.9401,6.0408,82988.0],["2010-11-09",6.0408,6.0408,5.9401,5.9401,51625.0],["2010-11-10",5.9904,5.9904,5.7891,5.9904,101538.0],["2010-11-11",5.8898,5.9401,5.6884,5.8898,157388.0],["2010-11-12",5.8394,5.8394,5.4367,5.6381,211088.0],["2010-11-15",5.7388,5.7891,5.5374,5.5877,100938.0],["2010-11-16",5.5877,5.6884,5.336,5.4367,147313.0],["2010-11-17",5.4367,5.4871,4.5809,4.7823,315900.0],["2010-11-18",4.7823,4.8326,4.5306,4.732,212725.0],["2010-11-19",4.732,4.7823,4.5306,4.6313,95725.0],["2010-11-22",4.5809,4.5809,4.4299,4.5809,141450.0],["2010-11-23",4.5306,4.6313,4.3292,4.5809,112963.0],["2010-11-24",4.5809,4.732,4.5809,4.732,60050.0],["2010-11-26",4.732,4.732,4.6313,4.6313,17175.0],["2010-11-29",4.6313,4.8326,4.6313,4.7823,92675.0],["2010-11-30",4.732,4.732,4.6313,4.6313,76525.0],["2010-12-01",4.6313,4.7823,4.6313,4.732,44738.0],["2010-12-02",4.7823,4.8326,4.6816,4.8326,51488.0],["2010-12-03",4.8326,4.883,4.6816,4.7823,59000.0],["2010-12-06",4.7823,4.8326,4.732,4.7823,111288.0],["2010-12-07",4.8326,4.8326,4.732,4.7823,50113.0],["2010-12-08",4.7823,4.8326,4.732,4.7823,38950.0],["2010-12-09",4.8326,4.883,4.732,4.883,136813.0],["2010-12-10",4.9837,5.8394,4.9333,5.5374,397163.0],["2010-12-13",5.4367,5.7388,5.0843,5.0843,179538.0],["2010-12-14",5.034,5.1347,4.883,4.9333,88088.0],["2010-12-15",4.9333,5.6381,4.7823,4.883,151550.0],["2010-12-16",4.883,5.034,4.7823,4.9333,47550.0],["2010-12-17",4.9333,5.3864,4.9333,5.2857,295400.0],["2010-12-20",5.2354,5.6381,5.185,5.185,128725.0],["2010-12-21",5.2354,5.4871,5.2354,5.4871,114500.0],["2010-12-22",5.4367,5.6884,5.336,5.6884,156713.0],["2010-12-23",5.6884,5.7388,5.5877,5.6884,95625.0],["2010-12-27",5.5374,5.6381,5.5374,5.6381,56700.0],["2010-12-28",5.6381,5.6381,5.5374,5.5877,52038.0],["2010-12-29",5.5877,6.0911,5.5877,6.0408,288013.0],["2010-12-30",6.0408,6.1415,5.7891,5.9401,160563.0],["2010-12-31",5.8394,5.9905,5.7891,5.7891,79875.0],["2011-01-03",6.0408,6.1415,5.7891,6.0408,125488.0],["2011-01-04",6.0408,6.0408,5.7891,5.7891,141225.0],["2011-01-05",5.7891,5.9401,5.6381,5.9401,119325.0],["2011-01-06",5.8898,6.0911,5.8394,6.0911,338013.0],["2011-01-07",6.0408,6.0911,5.7891,5.8898,210538.0],["2011-01-10",5.8898,5.8898,5.5877,5.5877,197300.0],["2011-01-11",5.5877,5.8898,5.5374,5.8898,185550.0],["2011-01-12",5.9401,5.9401,5.6884,5.7891,199650.0],["2011-01-13",5.8898,5.8898,5.7891,5.7891,152400.0],["2011-01-14",5.7891,5.8898,5.6884,5.8394,143213.0],["2011-01-18",5.7388,5.9401,5.7388,5.8898,127238.0],["2011-01-19",5.8394,5.8898,5.6381,5.6381,143400.0],["2011-01-20",5.6884,5.6884,5.5374,5.5374,161025.0],["2011-01-21",5.5877,5.9905,5.4367,5.6381,207338.0],["2011-01-24",5.6381,5.8898,5.5877,5.7387,106113.0],["2011-01-25",5.6381,5.7891,5.5877,5.6884,101438.0],["2011-01-26",5.7388,5.8898,5.5877,5.8898,112013.0],["2011-01-27",6.3932,8.7591,6.3932,7.1986,2335275.0],["2011-01-28",7.4,7.4,6.4938,6.6449,457850.0],["2011-01-31",6.5945,6.7959,6.2421,6.6449,330838.0],["2011-02-01",6.6952,6.6952,6.3932,6.4938,175200.0],["2011-02-02",6.5442,6.5945,6.3428,6.5442,164138.0],["2011-02-03",6.4435,6.5945,6.2925,6.3932,110813.0],["2011-02-04",6.3428,6.4435,6.2421,6.2925,85050.0],["2011-02-07",6.3428,6.5442,6.1918,6.3932,70675.0],["2011-02-08",6.3428,6.4435,6.2925,6.3428,65763.0],["2011-02-09",6.3932,6.3932,6.2925,6.3428,48838.0],["2011-02-10",6.2925,6.3932,6.2421,6.2421,81000.0],["2011-02-11",6.2422,6.3932,6.2422,6.3932,60025.0],["2011-02-14",6.4435,6.9469,6.3932,6.6952,238475.0],["2011-02-15",6.6952,7.3496,6.6449,6.9972,324713.0],["2011-02-16",6.9972,7.2489,6.7959,6.8966,146500.0],["2011-02-17",6.7959,6.9972,6.5945,6.5945,132200.0],["2011-02-18",6.6952,7.0979,6.5442,6.8462,152438.0],["2011-02-22",6.7959,6.7959,6.5442,6.5442,248725.0],["2011-02-23",6.5442,6.6952,6.5442,6.5442,115613.0],["2011-02-24",6.5442,6.6952,6.4938,6.4938,115738.0],["2011-02-25",6.5442,6.6449,6.5442,6.5945,70238.0],["2011-02-28",6.6449,6.6449,6.2925,6.2925,143225.0],["2011-03-01",6.2925,6.5442,6.2925,6.3428,73788.0],["2011-03-02",6.3428,6.4938,6.3428,6.3428,25888.0],["2011-03-03",6.4938,6.4938,6.4435,6.4938,37063.0],["2011-03-04",6.4939,6.4939,6.3932,6.3932,31913.0],["2011-03-07",6.4938,6.4938,6.2925,6.3428,50088.0],["2011-03-08",6.2925,6.4435,6.2925,6.4435,34775.0],["2011-03-09",6.3932,6.8462,6.3932,6.6449,184738.0],["2011-03-10",6.6449,6.6952,6.3932,6.4435,108550.0],["2011-03-11",6.3932,6.4435,6.3428,6.3932,35588.0],["2011-03-14",6.3428,6.5442,6.1918,6.1918,93538.0],["2011-03-15",6.0408,6.0911,5.7891,6.0408,109550.0],["2011-03-16",6.0408,6.1918,5.8394,5.9401,52513.0],["2011-03-17",5.9401,6.0408,5.9401,5.9401,51700.0],["2011-03-18",5.9905,6.1415,5.9401,6.1415,113863.0],["2011-03-21",6.1918,6.2925,5.9401,6.0911,93275.0],["2011-03-22",6.0911,6.2421,5.9401,5.9401,52213.0],["2011-03-23",5.9401,6.1918,5.9401,6.1415,57625.0],["2011-03-24",6.1918,6.2422,6.0911,6.1918,49088.0],["2011-03-25",6.1918,6.2422,6.0911,6.1918,39875.0],["2011-03-28",6.2422,6.2422,6.1918,6.1918,29863.0],["2011-03-29",6.1918,6.2421,6.1415,6.2421,15775.0],["2011-03-30",6.2421,6.3428,6.2421,6.3428,43588.0],["2011-03-31",6.2925,6.3932,6.1415,6.2421,73700.0],["2011-04-01",6.2925,6.4938,6.2422,6.4938,73225.0],["2011-04-04",6.5442,6.8462,6.3932,6.6952,98425.0],["2011-04-05",6.6449,6.8462,6.6449,6.7455,87863.0],["2011-04-06",6.7959,6.9469,6.4938,6.4938,119800.0],["2011-04-07",6.5442,6.7455,6.5442,6.6449,39288.0],["2011-04-08",6.6952,6.7456,6.5945,6.6952,38600.0],["2011-04-11",6.6449,6.6952,6.0911,6.2421,200638.0],["2011-04-12",6.2421,6.5945,6.1918,6.4435,73975.0],["2011-04-13",6.5442,6.5945,6.4435,6.4938,75750.0],["2011-04-14",6.4938,6.5945,6.3932,6.4938,52975.0],["2011-04-15",6.4435,6.6449,6.4435,6.6449,52488.0],["2011-04-18",6.6449,6.8966,6.5945,6.8462,160463.0],["2011-04-19",6.8966,6.9972,6.8966,6.9972,97163.0],["2011-04-20",7.1483,7.2993,6.9469,7.1986,228525.0],["2011-04-21",7.853,8.2054,6.6952,6.6952,653713.0],["2011-04-25",6.7959,6.9469,6.5945,6.5945,155263.0],["2011-04-26",6.5945,6.6449,6.4435,6.5442,137500.0],["2011-04-27",6.7455,6.7455,6.3932,6.5442,133913.0],["2011-04-28",6.5442,6.5442,6.3932,6.5442,62313.0],["2011-04-29",6.4938,6.6952,6.4938,6.6449,83125.0],["2011-05-02",6.6449,6.9972,6.5442,6.5442,128525.0],["2011-05-03",6.5442,6.6449,6.4435,6.4938,54125.0],["2011-05-04",6.5442,6.5442,6.3932,6.3932,76925.0],["2011-05-05",6.3932,6.4938,6.1918,6.2925,162500.0],["2011-05-06",6.3932,6.3932,6.2925,6.2925,35875.0],["2011-05-09",6.2925,6.3932,6.2421,6.3428,66825.0],["2011-05-10",6.3428,6.4435,6.2925,6.3428,56963.0],["2011-05-11",6.3428,6.3428,6.1415,6.1918,102038.0],["2011-05-12",6.1415,6.1918,6.0408,6.0911,175000.0],["2011-05-13",6.1415,6.2422,6.0408,6.1918,65700.0],["2011-05-16",6.1415,6.1415,6.0408,6.0408,41825.0],["2011-05-17",6.0408,6.1415,5.9905,6.0408,48288.0],["2011-05-18",6.0408,6.1918,5.9905,6.0911,83463.0],["2011-05-19",6.0911,6.1415,5.9401,5.9904,85013.0],["2011-05-20",5.9401,6.0911,5.9401,6.0408,78525.0],["2011-05-23",5.9905,6.0911,5.9905,6.0408,61313.0],["2011-05-24",6.1415,6.1415,6.0408,6.0408,63150.0],["2011-05-25",6.0408,6.1415,5.9904,5.9904,66513.0],["2011-05-26",6.0408,6.0911,5.9401,6.0911,35425.0],["2011-05-27",6.0911,6.0911,5.9904,5.9904,33088.0],["2011-05-31",5.9905,6.0911,5.9905,6.0408,59325.0],["2011-06-01",6.0408,6.0911,5.8394,5.8394,75963.0],["2011-06-02",5.8898,5.9905,5.8394,5.9401,44925.0],["2011-06-03",5.8898,5.9401,5.8394,5.8394,44438.0],["2011-06-06",5.8394,5.8898,5.6884,5.6884,101838.0],["2011-06-07",5.6884,5.7891,5.6381,5.6884,75388.0],["2011-06-08",5.6381,5.7388,5.6381,5.6381,80750.0],["2011-06-09",5.6381,5.6381,5.1347,5.1347,159725.0],["2011-06-10",5.185,5.2857,5.034,5.034,90875.0],["2011-06-13",5.0843,5.2354,5.034,5.0843,94975.0],["2011-06-14",5.1347,5.2354,5.0843,5.185,73125.0],["2011-06-15",5.185,5.336,4.9837,4.9837,153350.0],["2011-06-16",4.9837,5.5374,4.9837,5.1347,238400.0],["2011-06-17",5.185,5.4367,5.1347,5.2857,137725.0],["2011-06-20",5.034,5.1347,4.3292,4.4299,553438.0],["2011-06-21",4.5306,4.6313,4.4299,4.5306,136025.0],["2011-06-22",4.7823,4.7823,4.3796,4.4299,135575.0],["2011-06-23",4.5306,4.5306,4.3292,4.4299,123700.0],["2011-06-24",4.4803,4.5306,4.3292,4.4803,986438.0],["2011-06-27",4.5809,4.5809,3.9265,4.1782,356188.0],["2011-06-28",4.1782,4.4299,3.9769,4.2789,362475.0],["2011-06-29",4.4803,4.6313,4.2789,4.5809,197475.0],["2011-06-30",5.6884,5.6884,5.034,5.3864,697150.0],["2011-07-01",5.2857,5.9905,5.2354,5.9401,419538.0],["2011-07-05",5.9401,6.3932,5.7891,6.2925,387350.0],["2011-07-06",6.2925,6.3428,5.9401,6.0911,172438.0],["2011-07-07",6.0911,6.4938,6.0408,6.2421,193538.0],["2011-07-08",6.2421,6.3428,6.0408,6.2421,158838.0],["2011-07-11",5.5877,6.1415,5.5374,5.9904,117175.0],["2011-07-12",5.9401,5.9905,5.7891,5.7891,87938.0],["2011-07-13",5.8898,6.0408,5.7387,5.9904,116513.0],["2011-07-14",5.9905,6.1415,5.8394,5.9401,86288.0],["2011-07-15",5.8898,6.1415,5.8394,6.0408,80488.0],["2011-07-18",5.9904,6.1918,5.8898,5.9904,79438.0],["2011-07-19",6.0408,6.1918,5.9401,6.1918,80013.0],["2011-07-20",6.2925,6.2925,6.0911,6.2925,74825.0],["2011-07-21",6.1415,6.1415,5.4367,5.9401,149163.0],["2011-07-22",5.9401,5.9401,5.5877,5.7387,103313.0],["2011-07-25",5.6884,5.6884,5.3864,5.5877,78400.0],["2011-07-26",5.5374,5.6381,5.336,5.3864,112138.0],["2011-07-27",5.336,5.3864,5.0843,5.185,145413.0],["2011-07-28",5.1347,5.3864,5.0843,5.1347,83063.0],["2011-07-29",5.1347,5.3864,5.034,5.336,199525.0],["2011-08-01",5.3864,5.5374,5.185,5.2354,104688.0],["2011-08-02",5.2857,5.336,5.1347,5.1347,60900.0],["2011-08-03",5.1347,5.2857,5.1347,5.185,66000.0],["2011-08-04",5.1347,5.2354,4.9333,4.9333,178650.0],["2011-08-05",4.9837,5.0843,4.732,4.8326,132988.0],["2011-08-08",4.6816,4.8326,4.3292,4.3796,151713.0],["2011-08-09",4.4299,4.732,4.3292,4.6313,186738.0],["2011-08-10",5.5877,5.6381,4.3796,4.4299,113113.0],["2011-08-11",4.5306,4.7823,4.3796,4.732,129750.0],["2011-08-12",4.732,4.7823,4.5306,4.6313,87138.0],["2011-08-15",4.6816,4.7823,4.5809,4.7823,56500.0],["2011-08-16",4.732,4.7823,4.6816,4.732,57063.0],["2011-08-17",4.732,4.8326,4.6816,4.7823,39413.0],["2011-08-18",4.6816,4.732,4.2789,4.3796,114100.0],["2011-08-19",4.3292,4.5306,4.2789,4.3796,113738.0],["2011-08-22",4.4803,4.5306,4.2789,4.3796,52325.0],["2011-08-23",4.3292,4.5306,4.2789,4.5306,74625.0],["2011-08-24",4.5306,4.6313,4.4803,4.6313,28613.0],["2011-08-25",4.6816,4.7823,4.5306,4.5306,55288.0],["2011-08-26",4.5306,4.6313,4.4803,4.6313,59275.0],["2011-08-29",4.6816,4.883,4.6313,4.883,111800.0],["2011-08-30",4.883,5.2857,4.7823,5.1347,78338.0],["2011-08-31",5.185,5.185,4.883,4.883,90988.0],["2011-09-01",4.9333,5.034,4.6313,4.732,83000.0],["2011-09-02",4.5809,4.732,4.4803,4.5306,84875.0],["2011-09-06",4.4299,4.6313,4.3796,4.5306,71975.0],["2011-09-07",4.5809,4.8326,4.4299,4.7823,81600.0],["2011-09-08",4.7823,5.034,4.6816,4.883,152800.0],["2011-09-09",4.8326,5.034,4.5306,4.5306,81400.0],["2011-09-12",4.5306,4.8326,4.5306,4.732,54263.0],["2011-09-13",4.732,4.9333,4.732,4.9333,58213.0],["2011-09-14",4.9333,4.9333,4.6313,4.6816,85288.0],["2011-09-15",4.6816,4.9333,4.6313,4.883,67275.0],["2011-09-16",4.883,4.883,4.6313,4.6816,105838.0],["2011-09-19",4.6313,4.6816,4.6313,4.6313,70638.0],["2011-09-20",4.6313,4.6313,4.5306,4.5306,33938.0],["2011-09-21",4.5306,4.732,4.2789,4.2789,92175.0],["2011-09-22",4.2789,4.5306,4.2286,4.2789,97813.0],["2011-09-23",4.2789,4.4803,4.2286,4.3292,67413.0],["2011-09-26",4.3796,4.3796,4.0775,4.1782,72575.0],["2011-09-27",4.2286,4.4299,4.1279,4.2286,111475.0],["2011-09-28",4.2286,4.4299,4.0272,4.0272,74338.0],["2011-09-29",4.1782,4.3292,4.1279,4.1782,52963.0],["2011-09-30",4.2789,4.2789,4.0272,4.1782,69838.0],["2011-10-03",4.1279,4.3796,4.0775,4.0775,124275.0],["2011-10-04",4.0775,4.4299,4.0272,4.2789,116338.0],["2011-10-05",4.2789,4.4299,4.1279,4.3796,59075.0],["2011-10-06",4.3292,4.6816,4.3292,4.6816,183650.0],["2011-10-07",4.6816,4.883,4.4803,4.8326,141413.0],["2011-10-10",4.883,4.883,4.5306,4.8326,72463.0],["2011-10-11",4.8326,4.9837,4.732,4.9333,61413.0],["2011-10-12",4.9333,5.2354,4.7823,5.185,142563.0],["2011-10-13",5.0843,5.185,5.034,5.0843,38100.0],["2011-10-14",5.0843,5.2354,5.034,5.2354,66963.0],["2011-10-17",5.185,5.2857,5.1347,5.2857,93863.0],["2011-10-18",5.2857,5.3864,5.0843,5.3864,112975.0],["2011-10-19",5.4367,5.4367,5.2354,5.2354,64225.0],["2011-10-20",5.2857,5.2857,4.6816,5.034,147088.0],["2011-10-21",5.1347,5.1347,4.883,5.034,55050.0],["2011-10-24",5.0843,5.185,4.9837,5.185,84000.0],["2011-10-25",5.185,5.2354,4.883,5.034,65813.0],["2011-10-26",5.1347,5.185,4.883,5.185,144488.0],["2011-10-27",5.2354,5.2857,5.1347,5.2857,157850.0],["2011-10-28",5.2857,5.336,5.185,5.2354,76313.0],["2011-10-31",5.2857,5.2857,4.9837,5.034,56450.0],["2011-11-01",4.9333,5.1347,4.9333,5.034,81025.0],["2011-11-02",5.1347,5.185,5.034,5.185,56688.0],["2011-11-03",5.185,5.2857,5.0843,5.2857,56175.0],["2011-11-04",5.185,5.2857,5.034,5.1347,38175.0],["2011-11-07",5.1347,5.1347,4.9837,5.0843,58263.0],["2011-11-08",4.9837,5.185,4.9837,5.185,104663.0],["2011-11-09",5.0843,5.185,4.9333,4.9333,60100.0],["2011-11-10",5.1347,5.1347,4.9333,5.034,32013.0],["2011-11-11",5.1347,5.1347,5.0843,5.1347,47538.0],["2011-11-14",5.1347,5.1347,4.9333,4.9333,40950.0],["2011-11-15",4.4803,4.6313,4.1782,4.5306,2889588.0],["2011-11-16",4.5306,4.5306,4.2789,4.3292,345850.0],["2011-11-17",4.3292,4.3796,4.2286,4.2286,246413.0],["2011-11-18",4.1782,4.5809,4.1782,4.3292,310300.0],["2011-11-21",4.2789,4.4299,4.2286,4.2789,178513.0],["2011-11-22",4.3292,4.3796,4.2286,4.2286,111763.0],["2011-11-23",4.2286,4.3292,4.1782,4.1782,145013.0],["2011-11-25",4.1782,4.2286,4.1279,4.1279,44400.0],["2011-11-28",4.2789,4.3292,4.1782,4.2286,77650.0],["2011-11-29",4.2286,4.3292,4.1782,4.2789,34400.0],["2011-11-30",4.3796,4.4803,4.3292,4.4299,316413.0],["2011-12-01",4.3796,4.5306,4.2789,4.3796,95925.0],["2011-12-02",4.4803,4.5306,4.3796,4.4803,65850.0],["2011-12-05",4.5306,4.5306,4.3292,4.4299,132838.0],["2011-12-06",4.3796,4.4803,4.3292,4.3796,78863.0],["2011-12-07",4.3796,4.3796,4.2789,4.3796,134563.0],["2011-12-08",4.3292,4.4299,4.2789,4.2789,55225.0],["2011-12-09",4.2789,4.5809,4.2789,4.5306,189075.0],["2011-12-12",4.4803,4.5306,4.2789,4.3796,74450.0],["2011-12-13",4.3796,4.4299,4.2789,4.2789,145613.0],["2011-12-14",4.2789,4.4803,4.2789,4.2789,109488.0],["2011-12-15",4.3796,4.4299,4.2789,4.2789,62088.0],["2011-12-16",4.2789,4.7823,4.2789,4.732,1649900.0],["2011-12-19",4.5306,4.7823,4.3041,4.4803,241200.0],["2011-12-20",4.5809,5.6381,4.5621,5.034,525200.0],["2011-12-21",5.034,5.034,4.7949,4.8704,219900.0],["2011-12-22",4.8767,4.9081,4.7949,4.8138,315100.0],["2011-12-23",4.8263,4.8641,4.4362,4.7382,194700.0],["2011-12-27",4.7005,4.7634,4.6439,4.7194,139000.0],["2011-12-28",4.7005,4.732,4.518,4.6313,143800.0],["2011-12-29",4.6187,4.7068,4.5495,4.6564,166800.0],["2011-12-30",4.6439,4.6816,4.5746,4.6564,284900.0],["2012-01-03",4.7068,4.8578,4.6627,4.8578,481900.0],["2012-01-04",4.8452,5.0151,4.8263,4.9899,215900.0],["2012-01-05",4.9899,5.034,4.883,5.0151,207700.0],["2012-01-06",5.0088,5.1158,4.9396,5.0592,163700.0],["2012-01-09",5.0529,5.1221,4.9144,5.0906,241900.0],["2012-01-10",5.1598,5.3738,5.0969,5.3675,240200.0],["2012-01-11",5.3486,5.4933,5.2668,5.4115,153600.0],["2012-01-12",5.4052,5.4493,5.2731,5.3801,186400.0],["2012-01-13",5.292,5.3864,5.2479,5.3234,168000.0],["2012-01-17",5.3549,5.3927,5.1095,5.1158,349000.0],["2012-01-18",5.1095,5.2102,4.9522,5.185,216400.0],["2012-01-19",5.3172,5.443,5.1284,5.1598,223800.0],["2012-01-20",5.1661,5.1724,5.0529,5.1598,123200.0],["2012-01-23",5.185,5.185,5.0466,5.078,92200.0],["2012-01-24",5.0403,5.1787,4.9711,5.1473,153800.0],["2012-01-25",5.1598,5.1598,5.034,5.1535,74500.0],["2012-01-26",5.1598,5.1598,5.0088,5.0969,195600.0],["2012-01-27",5.0717,5.1347,5.0151,5.0969,156200.0],["2012-01-30",5.078,5.1032,5.0151,5.0277,197000.0],["2012-01-31",5.0592,5.1976,4.9774,5.185,333800.0],["2012-02-01",5.2291,5.4933,5.1913,5.3612,233100.0],["2012-02-02",5.3738,5.55,5.336,5.5122,151200.0],["2012-02-03",5.6003,5.7513,5.55,5.6884,162000.0],["2012-02-06",5.6318,5.6569,5.5374,5.6381,114000.0],["2012-02-07",5.6507,5.7513,5.5814,5.6632,236000.0],["2012-02-08",5.6758,5.8017,5.6066,5.6507,144500.0],["2012-02-09",5.6695,5.6821,5.5563,5.6695,150200.0],["2012-02-10",5.6003,5.6507,5.5374,5.5437,185700.0],["2012-02-13",5.6129,5.6884,5.5311,5.594,185000.0],["2012-02-14",5.5626,5.6318,5.5185,5.594,240300.0],["2012-02-15",5.6318,5.6632,5.5877,5.6129,262500.0],["2012-02-16",5.594,5.6758,5.5814,5.6318,268000.0],["2012-02-17",5.6695,5.7199,5.6129,5.6192,159200.0],["2012-02-21",5.6192,5.6318,5.5689,5.6129,232200.0],["2012-02-22",5.594,5.6255,5.4052,5.4115,265900.0],["2012-02-23",5.4367,5.5563,5.3927,5.5563,109800.0],["2012-02-24",5.5437,5.5563,5.4619,5.5185,71800.0],["2012-02-27",5.4556,5.5437,5.4367,5.4682,159000.0],["2012-02-28",5.4556,5.4933,5.4178,5.4367,81300.0],["2012-02-29",5.4493,5.4933,5.4115,5.4556,322000.0],["2012-03-01",5.5059,5.5814,5.3549,5.3549,216500.0],["2012-03-02",5.3801,5.4241,5.2857,5.2857,180900.0],["2012-03-05",5.2857,5.336,5.2228,5.3234,99700.0],["2012-03-06",5.2857,5.3675,5.1347,5.1535,259300.0],["2012-03-07",5.185,5.292,5.1661,5.2794,180400.0],["2012-03-08",5.3234,5.4115,5.2605,5.4052,123800.0],["2012-03-09",5.4871,5.7513,5.4871,5.7262,500600.0],["2012-03-12",5.7262,5.7891,5.6129,5.745,128100.0],["2012-03-13",5.7891,6.003,5.7891,5.9967,222400.0],["2012-03-14",5.9779,6.3365,5.9779,6.1981,493300.0],["2012-03-15",6.2233,6.3491,6.1855,6.3428,168000.0],["2012-03-16",6.3617,6.5568,6.3177,6.5442,475600.0],["2012-03-19",6.519,6.7456,6.412,6.6637,367800.0],["2012-03-20",6.6637,6.67,6.4687,6.5127,435600.0],["2012-03-21",6.5442,6.5568,6.368,6.412,274400.0],["2012-03-22",6.3554,6.4183,6.2799,6.2988,301900.0],["2012-03-23",6.2925,6.3806,6.217,6.3114,241400.0],["2012-03-26",6.368,6.4813,6.3554,6.4561,236100.0],["2012-03-27",6.4435,6.4498,6.3428,6.4058,208700.0],["2012-03-28",6.3806,6.4309,6.3428,6.4058,331400.0],["2012-03-29",6.3302,6.4058,6.217,6.3806,164000.0],["2012-03-30",6.4372,6.4372,6.2988,6.368,329600.0],["2012-04-02",6.368,6.5379,6.2925,6.5379,168300.0],["2012-04-03",6.5442,6.6512,6.4624,6.5442,217700.0],["2012-04-04",6.4435,6.5316,6.3554,6.5127,247400.0],["2012-04-05",6.4876,6.5316,6.4183,6.4561,147600.0],["2012-04-09",6.3177,6.3491,6.261,6.2862,233900.0],["2012-04-10",6.3051,6.3051,6.0471,6.1163,252000.0],["2012-04-11",6.2044,6.324,6.1603,6.2925,119800.0],["2012-04-12",6.2736,6.4246,6.2736,6.3491,123000.0],["2012-04-13",6.3177,6.3177,6.066,6.1415,192600.0],["2012-04-16",6.1792,6.4309,6.11,6.2673,105200.0],["2012-04-17",6.3114,6.5442,6.3114,6.4876,154800.0],["2012-04-18",6.4687,6.4687,6.3302,6.3554,134700.0],["2012-04-19",6.3806,6.4876,6.2107,6.3995,130100.0],["2012-04-20",6.5064,6.5945,6.4498,6.5253,245300.0],["2012-04-23",6.4372,6.4624,6.3302,6.3743,177300.0],["2012-04-24",6.3932,6.5945,6.3806,6.5379,185900.0],["2012-04-25",6.6008,6.7015,6.5316,6.6952,176200.0],["2012-04-26",6.4309,6.6323,6.4309,6.6134,137000.0],["2012-04-27",6.6386,6.7518,6.5253,6.7204,212800.0],["2012-04-30",6.7078,6.7078,6.5505,6.5631,94000.0],["2012-05-01",6.5442,6.7204,6.5442,6.5882,234000.0],["2012-05-02",6.5316,6.6197,6.4246,6.5631,159700.0],["2012-05-03",6.5631,6.626,6.4561,6.4813,130000.0],["2012-05-04",6.4498,6.4813,6.324,6.3491,133900.0],["2012-05-07",6.3491,6.4561,6.3114,6.3806,144000.0],["2012-05-08",6.3554,6.4498,6.2925,6.3617,105300.0],["2012-05-09",6.2988,6.4058,6.2988,6.3428,124000.0],["2012-05-10",6.3869,6.5379,6.3869,6.519,97000.0],["2012-05-11",6.475,6.5064,6.3554,6.4058,134100.0],["2012-05-14",6.324,6.3554,6.2359,6.2484,187200.0],["2012-05-15",6.2359,6.2862,6.217,6.2421,116000.0],["2012-05-16",6.261,6.3428,6.1918,6.2044,170100.0],["2012-05-17",6.1918,6.3051,6.1478,6.1603,269300.0],["2012-05-18",6.1415,6.217,6.0723,6.0785,222900.0],["2012-05-21",6.066,6.1352,6.0093,6.0282,151400.0],["2012-05-22",6.0156,6.1037,5.9967,6.0345,146000.0],["2012-05-23",5.959,6.0848,5.9212,6.003,104000.0],["2012-05-24",6.0093,6.066,5.9338,6.0597,88200.0],["2012-05-25",6.0597,6.0597,5.9464,5.9653,85900.0],["2012-05-29",6.0345,6.0471,5.9401,6.0282,65500.0],["2012-05-30",5.9967,6.0219,5.9275,5.9464,101300.0],["2012-05-31",5.9653,6.0597,5.8835,5.9086,297400.0],["2012-06-01",5.8017,5.9024,5.7576,5.7891,150200.0],["2012-06-04",5.8206,5.8961,5.7325,5.7828,126600.0],["2012-06-05",5.7576,5.8961,5.7262,5.7702,83800.0],["2012-06-06",5.8206,5.9716,5.7576,5.959,255300.0],["2012-06-07",6.0408,6.1918,5.9275,6.11,199300.0],["2012-06-08",6.1037,6.3428,5.9905,6.3114,139600.0],["2012-06-11",6.3554,6.3995,6.0156,6.0219,140300.0],["2012-06-12",6.0534,6.2484,6.0093,6.1163,145200.0],["2012-06-13",6.1037,6.217,6.0093,6.0848,124300.0],["2012-06-14",6.0974,6.1981,6.0974,6.1918,70900.0],["2012-06-15",6.1792,6.3114,6.1541,6.2988,161800.0],["2012-06-18",6.2233,6.3051,6.1855,6.2107,84500.0],["2012-06-19",6.217,6.3428,6.1918,6.3114,151200.0],["2012-06-20",6.3302,6.3869,6.2925,6.3617,106200.0],["2012-06-21",6.3806,6.3806,6.1226,6.1666,119200.0],["2012-06-22",6.2296,6.3491,6.1415,6.3365,279900.0],["2012-06-25",6.2233,6.2799,6.1603,6.1918,55300.0],["2012-06-26",6.1792,6.2547,6.1037,6.1729,122600.0],["2012-06-27",6.2107,6.3554,6.1541,6.2988,163300.0],["2012-06-28",6.2547,6.3932,6.11,6.3806,98300.0],["2012-06-29",6.475,6.6071,6.4687,6.5945,183600.0],["2012-07-02",6.6134,6.7015,6.6008,6.67,133300.0],["2012-07-03",6.6512,6.7267,6.6512,6.7267,87100.0],["2012-07-05",6.6826,6.7267,6.6386,6.6952,96000.0],["2012-07-06",6.6197,6.6952,6.519,6.6575,109700.0],["2012-07-09",6.6575,6.6889,6.4938,6.5694,127100.0],["2012-07-10",6.5694,6.67,6.4813,6.5316,58100.0],["2012-07-11",6.5442,6.6008,6.519,6.5505,65300.0],["2012-07-12",6.5064,6.7141,6.5064,6.6826,111900.0],["2012-07-13",6.6889,6.7644,6.5694,6.7518,83700.0],["2012-07-16",6.7267,6.7833,6.6889,6.7833,119900.0],["2012-07-17",6.7833,6.8525,6.6637,6.7393,175800.0],["2012-07-18",6.733,6.8085,6.6575,6.7959,121600.0],["2012-07-19",6.8525,6.8525,6.7393,6.8274,185300.0],["2012-07-20",6.7644,6.8588,6.7644,6.8211,127400.0],["2012-07-23",6.7015,6.8462,6.7015,6.7959,174800.0],["2012-07-24",6.7896,6.8211,6.7078,6.7644,180300.0],["2012-07-25",6.8148,6.8462,6.7204,6.7518,90800.0],["2012-07-26",6.8399,6.8399,6.733,6.8148,102400.0],["2012-07-27",6.8274,6.8588,6.777,6.8525,303400.0],["2012-07-30",6.8336,6.8714,6.7896,6.8085,119500.0],["2012-07-31",6.8085,6.9092,6.8085,6.8903,146000.0],["2012-08-01",6.9092,6.9154,6.6071,6.6071,165600.0],["2012-08-02",6.6008,6.8148,6.6008,6.7393,94600.0],["2012-08-03",6.8336,6.9658,6.8022,6.9029,307500.0],["2012-08-06",6.9343,7.1483,6.8022,7.1105,245300.0],["2012-08-07",7.1231,7.3874,7.1231,7.3748,174900.0],["2012-08-08",7.337,7.595,7.2741,7.595,248500.0],["2012-08-09",7.6076,7.853,7.6013,7.8467,255500.0],["2012-08-10",7.8027,8.0229,7.7209,8.004,328500.0],["2012-08-13",7.9915,8.1425,7.8971,8.067,289700.0],["2012-08-14",8.0984,8.1551,8.0292,8.0733,269400.0],["2012-08-15",8.0607,8.1802,8.0292,8.0544,235200.0],["2012-08-16",8.0607,8.1802,8.0229,8.1614,185900.0],["2012-08-17",8.1362,8.2746,8.0859,8.2746,250900.0],["2012-08-20",8.2809,8.2998,8.1362,8.1614,169900.0],["2012-08-21",8.218,8.2683,8.0607,8.1047,237300.0],["2012-08-22",8.1047,8.111,7.8908,7.9915,269800.0],["2012-08-23",7.9915,8.111,7.8027,7.853,172700.0],["2012-08-24",7.8342,7.8845,7.7712,7.8279,171800.0],["2012-08-27",7.8656,7.96,7.7775,7.8404,140300.0],["2012-08-28",7.8153,7.9285,7.8153,7.853,114000.0],["2012-08-29",7.853,7.9222,7.7272,7.8656,205500.0],["2012-08-30",7.8404,7.8782,7.7146,7.8656,114900.0],["2012-08-31",7.8656,7.8908,7.8216,7.8593,191000.0],["2012-09-04",7.8341,8.0229,7.8153,7.9915,267800.0],["2012-09-05",7.9915,8.004,7.6265,7.9222,273700.0],["2012-09-06",7.9537,8.1425,7.7964,7.9726,196400.0],["2012-09-07",8.0418,8.1425,7.9789,8.0481,131900.0],["2012-09-10",8.0607,8.0921,7.9285,7.9537,158300.0],["2012-09-11",7.9537,8.0733,7.9348,7.9789,185000.0],["2012-09-12",7.9789,8.0984,7.9348,8.004,113100.0],["2012-09-13",7.9915,8.369,7.9915,8.1865,205100.0],["2012-09-14",8.2369,8.4005,8.1802,8.2243,174300.0],["2012-09-17",8.2117,8.218,8.0984,8.1614,136400.0],["2012-09-18",8.1802,8.3376,8.1299,8.2557,110100.0],["2012-09-19",8.2746,8.325,8.1299,8.1677,141100.0],["2012-09-20",8.1362,8.2746,8.111,8.2369,134600.0],["2012-09-21",8.3313,8.4319,8.1677,8.3564,507000.0],["2012-09-24",8.2683,8.4319,8.1802,8.3879,200800.0],["2012-09-25",8.4131,8.4886,8.1614,8.1991,273000.0],["2012-09-26",8.2054,8.262,7.9348,8.0292,155200.0],["2012-09-27",8.0858,8.2117,8.0103,8.1299,116500.0],["2012-09-28",8.0921,8.1802,8.0229,8.0607,64500.0],["2012-10-01",8.1425,8.2243,8.0921,8.1677,109800.0],["2012-10-02",8.2117,8.2746,8.1047,8.1677,119100.0],["2012-10-03",8.1991,8.2117,8.0796,8.1173,173600.0],["2012-10-04",8.1739,8.2432,8.0921,8.1488,107000.0],["2012-10-05",8.1802,8.2746,8.1299,8.1551,113400.0],["2012-10-08",8.1236,8.2117,8.1173,8.1677,52300.0],["2012-10-09",8.2054,8.2054,8.0544,8.0607,117100.0],["2012-10-10",8.0858,8.218,7.9915,8.004,80000.0],["2012-10-11",8.0544,8.1802,8.0355,8.0733,58300.0],["2012-10-12",8.067,8.0733,7.9663,7.9789,107400.0],["2012-10-15",7.9915,8.111,7.916,7.96,140700.0],["2012-10-16",7.9978,8.004,7.8279,7.9285,232900.0],["2012-10-17",7.9474,8.0796,7.8908,8.0607,175000.0],["2012-10-18",8.1802,8.3187,7.9915,8.0229,229700.0],["2012-10-19",7.9915,8.0921,7.8971,7.9474,180700.0],["2012-10-22",7.9222,7.9285,7.7461,7.8845,178400.0],["2012-10-23",7.8216,7.8593,7.6643,7.7398,86700.0],["2012-10-24",7.7523,7.8216,7.6643,7.7272,112300.0],["2012-10-25",7.7775,7.916,7.7398,7.8027,122300.0],["2012-10-26",7.8027,7.8404,7.6265,7.6957,93400.0],["2012-10-31",7.6391,7.8153,7.6202,7.809,87800.0],["2012-11-01",7.8342,7.8782,7.7398,7.8656,167100.0],["2012-11-02",7.8908,7.9285,7.7523,7.8279,113600.0],["2012-11-05",7.8027,7.8656,7.6831,7.8593,146900.0],["2012-11-06",7.8656,7.9034,7.7523,7.8908,156900.0],["2012-11-07",7.8216,7.8404,7.5636,7.5825,333600.0],["2012-11-08",7.595,7.7335,7.4251,7.4314,160700.0],["2012-11-09",7.3685,7.809,7.3685,7.6076,256100.0],["2012-11-12",7.658,7.8656,7.658,7.7272,76800.0],["2012-11-13",7.6957,7.7586,7.6202,7.6831,85800.0],["2012-11-14",7.6894,7.6894,7.4566,7.5006,106100.0],["2012-11-15",7.4818,7.6643,7.3937,7.4063,167500.0],["2012-11-16",7.3811,7.4314,7.3433,7.4126,187400.0],["2012-11-19",7.5069,7.6454,7.4566,7.5636,156600.0],["2012-11-20",7.5699,7.7901,7.444,7.4881,207100.0],["2012-11-21",7.4881,7.5762,7.4126,7.5321,195900.0],["2012-11-23",7.5699,7.6643,7.4881,7.5887,125600.0],["2012-11-26",7.595,7.7398,7.5447,7.6139,143400.0],["2012-11-27",7.5824,7.7083,7.5132,7.6076,208800.0],["2012-11-28",7.595,7.7083,7.4881,7.6391,149800.0],["2012-11-29",7.7146,7.8279,7.7146,7.7964,132400.0],["2012-11-30",7.8027,7.8656,7.7398,7.8593,100600.0],["2012-12-03",7.8656,7.8656,7.6894,7.7461,117900.0],["2012-12-04",7.7775,7.7775,7.6391,7.7209,145900.0],["2012-12-05",7.7775,7.8027,7.6202,7.7335,94700.0],["2012-12-06",7.7523,7.8656,7.6139,7.8341,163200.0],["2012-12-07",7.8656,7.8656,7.7209,7.7523,73400.0],["2012-12-10",7.7523,7.8027,7.6517,7.7083,110400.0],["2012-12-11",7.7586,7.8593,7.658,7.8279,127800.0],["2012-12-12",7.8342,7.96,7.7586,7.8908,136200.0],["2012-12-13",7.8971,7.9411,7.8782,7.8971,95400.0],["2012-12-14",7.8971,7.9789,7.8656,7.96,126300.0],["2012-12-17",7.9474,8.1488,7.9285,7.9978,321900.0],["2012-12-18",7.9726,8.1425,7.9474,8.111,323700.0],["2012-12-19",8.0921,8.2243,8.0355,8.2117,360000.0],["2012-12-20",8.1865,8.4382,8.1802,8.3879,228100.0],["2012-12-21",8.2935,8.4886,8.2935,8.4634,510900.0],["2012-12-24",8.4508,8.7277,8.3753,8.5704,97200.0],["2012-12-26",8.6144,8.6144,8.3942,8.4949,78700.0],["2012-12-27",8.52,8.5389,8.3187,8.4823,105400.0],["2012-12-28",8.4571,8.5892,8.218,8.4571,103700.0],["2012-12-31",8.4886,8.5955,8.4382,8.5515,166500.0],["2013-01-02",8.7151,9.0549,8.6585,9.036,366400.0],["2013-01-03",9.0801,9.0801,8.7717,8.8724,144800.0],["2013-01-04",8.8724,8.929,8.5641,8.8913,129200.0],["2013-01-07",8.8535,9.0171,8.734,9.0108,115800.0],["2013-01-08",8.9983,9.0108,8.8095,8.885,140100.0],["2013-01-09",8.9353,9.6212,8.9102,9.6023,1170700.0],["2013-01-10",9.8163,10.1938,9.7659,9.8603,668900.0],["2013-01-11",9.8918,9.9296,9.5205,9.6967,386100.0],["2013-01-14",9.6841,9.81,9.5457,9.7785,167200.0],["2013-01-15",9.703,9.8415,9.6904,9.8226,286500.0],["2013-01-16",9.8603,9.8603,9.7219,9.7722,227700.0],["2013-01-17",9.81,9.854,9.7534,9.8415,163500.0],["2013-01-18",9.854,10.1372,9.7911,10.0869,248400.0],["2013-01-22",10.112,10.2253,10.0932,10.175,235200.0],["2013-01-23",10.2001,10.2001,9.9862,10.0932,234200.0],["2013-01-24",10.0806,10.219,10.0051,10.1687,214600.0],["2013-01-25",10.0051,10.1372,9.8855,10.068,344100.0],["2013-01-28",10.0869,10.4518,10.068,10.4141,348800.0],["2013-01-29",10.1938,10.3637,10.1812,10.3386,205000.0],["2013-01-30",10.3386,10.3826,10.2568,10.326,110500.0],["2013-01-31",10.2945,10.37,10.2442,10.3511,169300.0],["2013-02-01",10.37,10.3889,10.2631,10.3197,366100.0],["2013-02-04",10.2756,10.3826,10.2505,10.3197,142000.0],["2013-02-05",10.3826,10.3826,10.2316,10.3511,211300.0],["2013-02-06",10.3008,10.3826,10.2756,10.3763,86300.0],["2013-02-07",10.3826,10.3826,10.2505,10.3574,75500.0],["2013-02-08",10.3826,10.3952,10.3071,10.3637,116900.0],["2013-02-11",10.3134,10.3574,10.068,10.2882,182400.0],["2013-02-12",10.326,10.4267,10.3197,10.4015,175900.0],["2013-02-13",10.4455,10.735,10.37,10.6972,219200.0],["2013-02-14",10.6154,10.7476,10.6091,10.6469,127300.0],["2013-02-15",10.7098,10.9301,10.6343,10.8671,196800.0],["2013-02-19",10.8483,10.8671,10.5588,10.6784,191400.0],["2013-02-20",10.7224,10.8483,10.6972,10.7035,157000.0],["2013-02-21",10.6909,10.8168,10.3763,10.4959,413300.0],["2013-02-22",10.5651,10.6972,10.5462,10.6784,175300.0],["2013-02-25",10.7287,10.7602,10.4015,10.4455,212100.0],["2013-02-26",10.4959,10.7476,10.4644,10.5903,219700.0],["2013-02-27",10.628,10.8168,10.584,10.7161,374700.0],["2013-02-28",10.6909,10.7727,10.5903,10.6909,289900.0],["2013-03-01",10.6029,10.8483,10.5651,10.7916,148400.0],["2013-03-04",10.7287,10.8545,10.584,10.8483,259400.0],["2013-03-05",10.886,10.886,10.6343,10.6532,241500.0],["2013-03-06",10.6532,10.6532,10.4141,10.4644,337600.0],["2013-03-07",10.4959,10.5777,10.4455,10.4644,187000.0],["2013-03-08",10.5525,10.6595,10.4896,10.5022,183100.0],["2013-03-11",10.3511,10.3511,9.7722,9.8415,813300.0],["2013-03-12",9.854,10.0994,9.8289,10.0114,368300.0],["2013-03-13",10.0365,10.1372,9.9421,10.068,222400.0],["2013-03-14",10.068,10.219,10.0365,10.175,148100.0],["2013-03-15",10.1938,10.263,10.0365,10.1246,1554900.0],["2013-03-18",10.0176,10.0239,9.8477,9.9044,385200.0],["2013-03-19",9.9044,10.1812,9.9044,10.1057,476000.0],["2013-03-20",10.1875,10.1875,10.0806,10.1246,202500.0],["2013-03-21",10.0806,10.175,10.0302,10.0743,174800.0],["2013-03-22",10.0869,10.1624,10.0302,10.068,182000.0],["2013-03-25",10.0743,10.1246,10.0302,10.0491,184600.0],["2013-03-26",10.112,10.1183,10.0554,10.0869,183100.0],["2013-03-27",10.0491,10.1057,10.0365,10.0994,248800.0],["2013-03-28",10.1246,10.1246,10.0554,10.068,140300.0],["2013-04-01",10.068,10.1057,9.9673,10.0617,209600.0],["2013-04-02",10.0869,10.1309,10.0239,10.0806,212000.0],["2013-04-03",10.0743,10.0994,9.8666,9.917,218800.0],["2013-04-04",9.9484,10.0302,9.8855,10.0302,116800.0],["2013-04-05",9.8603,10.0554,9.8037,10.0365,144900.0],["2013-04-08",10.0365,10.0932,9.8477,10.0932,108300.0],["2013-04-09",10.0743,10.2379,9.9988,10.1687,314600.0],["2013-04-10",10.2127,10.2316,10.0176,10.1938,211700.0],["2013-04-11",10.1624,10.2127,10.0554,10.068,136400.0],["2013-04-12",10.0051,10.1372,10.0051,10.0491,169100.0],["2013-04-15",9.9736,10.0365,9.7534,9.8163,314300.0],["2013-04-16",9.8792,9.8792,9.7093,9.8415,141600.0],["2013-04-17",9.7597,9.7722,9.508,9.6904,194300.0],["2013-04-18",9.6779,9.7156,9.5205,9.5646,135800.0],["2013-04-19",9.5457,9.8163,9.5331,9.7597,189500.0],["2013-04-22",9.7282,9.7408,9.4513,9.6401,170300.0],["2013-04-23",9.7156,9.9799,9.6149,9.6904,175100.0],["2013-04-24",9.6527,9.8603,9.6401,9.854,309700.0],["2013-04-25",9.9547,9.9547,9.7093,9.7345,177300.0],["2013-04-26",9.7093,9.7345,9.508,9.6527,250200.0],["2013-04-29",9.703,9.7659,9.5709,9.6841,198700.0],["2013-04-30",9.8163,9.8289,9.659,9.7093,381900.0],["2013-05-01",9.7659,9.7659,9.5268,9.5646,240700.0],["2013-05-02",9.6212,9.8477,9.5898,9.7219,241200.0],["2013-05-03",9.81,10.0239,9.8037,9.9044,144400.0],["2013-05-06",9.9296,10.068,9.9044,9.9799,135500.0],["2013-05-07",10.0176,10.2064,9.961,10.1938,129500.0],["2013-05-08",10.2253,10.2253,10.0239,10.1812,88500.0],["2013-05-09",10.1372,10.1938,9.9484,9.961,116200.0],["2013-05-10",9.9988,10.068,9.9736,10.0491,58900.0],["2013-05-13",10.0051,10.1057,9.8792,10.0428,128400.0],["2013-05-14",9.9988,10.2316,9.8855,10.2253,314600.0],["2013-05-15",10.1561,10.3134,10.1561,10.3008,94600.0],["2013-05-16",10.2693,10.3763,10.175,10.2945,118200.0],["2013-05-17",10.3197,10.5085,10.3197,10.4833,272900.0],["2013-05-20",10.4392,10.6343,10.4392,10.5399,135900.0],["2013-05-21",10.5147,10.5399,10.3889,10.477,109800.0],["2013-05-22",10.477,10.628,10.3323,10.4204,195600.0],["2013-05-23",10.4141,10.4204,10.2631,10.3071,201700.0],["2013-05-24",10.2568,10.4141,10.2568,10.3197,206400.0],["2013-05-28",10.3826,10.5525,10.2945,10.3763,181000.0],["2013-05-29",10.3071,10.5085,10.219,10.219,136500.0],["2013-05-30",10.2505,10.2693,10.1372,10.175,261400.0],["2013-05-31",10.1183,10.1372,9.8855,9.9044,397100.0],["2013-06-03",9.8981,10.1057,9.7597,9.8981,247600.0],["2013-06-04",9.8855,10.0176,9.7219,9.7848,361400.0],["2013-06-05",9.7848,9.8163,9.6841,9.6841,97200.0],["2013-06-06",9.6841,9.7974,9.4891,9.6149,171000.0],["2013-06-07",9.6967,9.8037,9.6464,9.7597,155100.0],["2013-06-10",9.7534,9.9233,9.7093,9.9107,103700.0],["2013-06-11",9.7911,9.8666,9.7282,9.7722,79600.0],["2013-06-12",9.7911,9.7911,9.5709,9.659,444400.0],["2013-06-13",9.6275,9.8729,9.6212,9.8603,277400.0],["2013-06-14",9.8226,9.854,9.7659,9.81,118500.0],["2013-06-17",9.8729,10.0176,9.8163,9.9484,77600.0],["2013-06-18",9.9358,10.2756,9.9107,10.2631,182600.0],["2013-06-19",10.2379,10.3574,10.1812,10.3511,231900.0],["2013-06-20",10.2379,10.3386,10.068,10.2945,182600.0],["2013-06-21",10.3323,10.4329,10.2253,10.3511,643800.0],["2013-06-24",10.1938,10.3763,10.1938,10.3071,207300.0],["2013-06-25",10.3574,10.6154,10.2568,10.6091,271400.0],["2013-06-26",10.6217,10.842,10.5273,10.7476,257500.0],["2013-06-27",10.8294,11.1062,10.779,11.0937,397100.0],["2013-06-28",11.1062,11.1943,11.0307,11.1188,499800.0],["2013-07-01",11.1629,11.553,11.1629,11.2258,275200.0],["2013-07-02",11.2824,11.3454,11.1629,11.3076,204200.0],["2013-07-03",11.2824,11.3642,11.2258,11.2447,51800.0],["2013-07-05",11.2573,11.4209,11.2132,11.358,238500.0],["2013-07-08",11.4146,11.4523,11.295,11.3013,117500.0],["2013-07-09",11.3391,11.3517,11.2258,11.2699,227000.0],["2013-07-10",11.2761,11.3013,11.1503,11.251,231700.0],["2013-07-11",11.2636,11.3265,10.886,10.9552,426200.0],["2013-07-12",10.9741,11.1314,10.9426,11.0119,103200.0],["2013-07-15",11.0119,11.0811,10.9426,10.9804,176600.0],["2013-07-16",10.9678,11.0874,10.7476,10.9301,144100.0],["2013-07-17",10.9741,11.0748,10.8986,10.9489,102600.0],["2013-07-18",10.9489,11.2636,10.9175,11.1692,140800.0],["2013-07-19",11.1251,11.1818,11.0244,11.1692,93400.0],["2013-07-22",11.1251,11.3139,11.1251,11.251,377400.0],["2013-07-23",11.2699,11.3454,11.0811,11.1503,254300.0],["2013-07-24",11.2258,11.3013,11.1251,11.2258,251300.0],["2013-07-25",11.1818,11.251,10.8042,10.886,295100.0],["2013-07-26",10.8168,10.9678,10.6972,10.8797,177200.0],["2013-07-29",10.8545,10.8986,10.779,10.8168,148100.0],["2013-07-30",10.842,10.8545,10.5273,10.6091,194500.0],["2013-07-31",10.6091,10.8608,10.6091,10.6972,178700.0],["2013-08-01",10.8231,11.1062,10.7727,11.1,364000.0],["2013-08-02",11.0496,11.2006,10.9678,11.0685,284800.0],["2013-08-05",11.0244,11.2321,11.0119,11.1692,201200.0],["2013-08-06",11.1377,11.188,10.9804,10.9867,283400.0],["2013-08-07",10.9426,10.9804,10.779,10.9363,136900.0],["2013-08-08",10.9489,11.1188,10.9489,11.1,191000.0],["2013-08-09",11.0748,11.2006,11.0559,11.144,236300.0],["2013-08-12",11.0811,11.1629,11.0748,11.1062,195500.0],["2013-08-13",11.1251,11.2447,11.0244,11.2258,257100.0],["2013-08-14",11.2006,11.2321,11.1314,11.1629,163300.0],["2013-08-15",11.0685,11.1377,11.0307,11.0685,177200.0],["2013-08-16",11.0182,11.2195,11.0182,11.1125,331500.0],["2013-08-19",11.0874,11.1314,10.8923,10.9426,172200.0],["2013-08-20",10.9238,11.1377,10.9238,11.0811,173100.0],["2013-08-21",11.0433,11.0496,10.8294,10.8986,211000.0],["2013-08-22",10.9238,11.0119,10.9238,10.9489,115200.0],["2013-08-23",10.9426,10.9741,10.7035,10.8168,224600.0],["2013-08-26",10.8294,10.8545,10.5903,10.6091,144900.0],["2013-08-27",10.5148,10.5148,10.219,10.2568,239300.0],["2013-08-28",10.2316,10.5085,10.2064,10.3386,237200.0],["2013-08-29",10.3386,10.5597,10.307,10.4523,213300.0],["2013-08-30",10.4586,10.4965,10.2943,10.3196,216600.0],["2013-09-03",10.3954,10.4776,10.1616,10.2754,178500.0],["2013-09-04",10.2754,10.427,10.1995,10.2374,202300.0],["2013-09-05",10.2564,10.307,10.1616,10.2501,292100.0],["2013-09-06",10.2943,10.2943,10.0226,10.1174,206000.0],["2013-09-09",10.1616,10.269,10.0163,10.149,182200.0],["2013-09-10",10.1995,10.288,10.1111,10.2185,167100.0],["2013-09-11",10.1932,10.3006,10.1111,10.1932,142000.0],["2013-09-12",10.2122,10.269,10.0605,10.2438,268600.0],["2013-09-13",10.3322,10.5408,10.2627,10.4839,199400.0],["2013-09-16",10.5534,10.6419,10.3322,10.4839,196100.0],["2013-09-17",10.446,10.6798,10.446,10.6229,270600.0],["2013-09-18",10.6356,10.7683,10.4965,10.5471,228400.0],["2013-09-19",10.5408,10.5408,10.2311,10.269,150000.0],["2013-09-20",10.269,10.585,10.269,10.5155,340900.0],["2013-09-23",10.4713,10.4839,10.2754,10.446,267500.0],["2013-09-24",10.4965,10.5787,10.4586,10.4713,332800.0],["2013-09-25",10.4586,10.5977,10.4207,10.4586,199700.0],["2013-09-26",10.4902,10.5345,10.2627,10.3575,136700.0],["2013-09-27",10.3006,10.4649,10.2248,10.269,81000.0],["2013-09-30",10.1806,10.4902,10.1111,10.4713,177800.0],["2013-10-01",10.4586,10.6861,10.4081,10.6735,187700.0],["2013-10-02",10.5913,10.6924,10.4586,10.5155,154700.0],["2013-10-03",10.5029,10.585,10.3322,10.5281,110700.0],["2013-10-04",10.5092,10.6861,10.5029,10.6356,115500.0],["2013-10-07",10.5661,10.5913,10.4776,10.5471,173700.0],["2013-10-08",10.5534,10.6166,10.3954,10.4839,403500.0],["2013-10-09",10.5029,10.6482,10.4965,10.6103,264500.0],["2013-10-10",10.7114,10.901,10.6166,10.882,156400.0],["2013-10-11",10.901,11.0716,10.724,10.9705,314500.0],["2013-10-14",10.901,11.0084,10.8631,10.9831,205200.0],["2013-10-15",10.9263,11.0843,10.9263,10.9579,526100.0],["2013-10-16",11.059,11.3244,10.9958,11.1348,172700.0],["2013-10-17",11.0716,11.179,10.9326,11.0906,106600.0],["2013-10-18",11.1727,11.179,10.9768,11.1664,211400.0],["2013-10-21",11.1538,11.2738,11.059,11.2043,382100.0],["2013-10-22",11.1917,11.217,10.9073,10.9389,415700.0],["2013-10-23",10.8568,11.0716,10.762,10.9705,248000.0],["2013-10-24",10.9831,11.059,10.8947,11.0084,208400.0],["2013-10-25",11.0274,11.0969,10.9579,11.0906,210800.0],["2013-10-28",11.0527,11.3686,11.04,11.3686,260100.0],["2013-10-29",11.337,11.3749,11.1285,11.1474,293400.0],["2013-10-30",11.179,11.2802,11.0211,11.059,165000.0],["2013-10-31",11.0337,11.2233,10.9389,11.0463,234000.0],["2013-11-01",11.0337,11.2738,10.8947,11.1222,263800.0],["2013-11-04",11.1348,11.2359,10.9895,11.2043,278700.0],["2013-11-05",11.1854,11.2422,11.0779,11.2043,71700.0],["2013-11-06",11.2486,11.4761,11.2296,11.3749,247000.0],["2013-11-07",11.3876,11.514,11.2296,11.2296,119500.0],["2013-11-08",11.2549,11.7541,11.2549,11.6277,476200.0],["2013-11-11",11.6088,11.6783,11.4697,11.5077,149000.0],["2013-11-12",11.5077,11.5519,11.3244,11.4445,91500.0],["2013-11-13",11.4192,11.5898,11.4192,11.5898,477400.0],["2013-11-14",11.5772,11.9437,11.5519,11.8868,160800.0],["2013-11-15",11.8742,12.0069,11.7478,11.95,192900.0],["2013-11-18",12.0069,12.2281,11.9816,12.0574,114100.0],["2013-11-19",12.0385,12.2091,12.0385,12.127,196300.0],["2013-11-20",12.1522,12.2281,12.0701,12.1965,155500.0],["2013-11-21",12.2281,12.424,12.1206,12.3292,137500.0],["2013-11-22",12.3671,12.6072,12.3292,12.4745,114400.0],["2013-11-25",12.4745,13.0812,12.4745,12.7968,366000.0],["2013-11-26",12.8474,13.0243,12.6641,12.8158,336100.0],["2013-11-27",12.7968,12.9674,12.7273,12.879,306100.0],["2013-11-29",12.9485,13.157,12.8284,12.9927,83800.0],["2013-12-02",12.9485,13.1444,12.86,12.8726,113900.0],["2013-12-03",12.86,12.9422,12.5251,12.6957,201600.0],["2013-12-04",12.6641,12.9232,12.4682,12.582,136200.0],["2013-12-05",12.5439,12.88,12.4741,12.7659,189800.0],["2013-12-06",12.8546,12.9371,12.6644,12.7278,245100.0],["2013-12-09",12.7024,12.8356,12.5502,12.5946,161800.0],["2013-12-10",12.5376,12.639,12.3537,12.3663,178800.0],["2013-12-11",12.3663,12.4361,12.1507,12.2205,132200.0],["2013-12-12",12.1888,12.3663,12.1571,12.2649,386700.0],["2013-12-13",12.2649,12.3029,12.0936,12.2078,283200.0],["2013-12-16",12.3727,13.9962,12.3727,13.9518,562400.0],["2013-12-17",13.9898,14.0659,13.6791,13.7361,367100.0],["2013-12-18",13.7805,13.9518,13.6474,13.9391,351100.0],["2013-12-19",13.882,13.9708,13.7298,13.7679,384300.0],["2013-12-20",13.8313,14.1484,13.7615,13.9137,443600.0],["2013-12-23",13.9898,14.3069,13.9201,14.2054,344400.0],["2013-12-24",14.1737,14.5162,14.0786,14.1357,102700.0],["2013-12-26",14.1927,14.2688,13.9835,14.161,132900.0],["2013-12-27",14.1927,14.2689,14.0723,14.1357,142100.0],["2013-12-30",14.104,14.2054,13.8566,13.882,110300.0],["2013-12-31",13.9264,13.9835,13.8122,13.882,120500.0],["2014-01-02",13.8122,13.8883,13.5459,13.7679,241400.0],["2014-01-03",13.7679,14.0723,13.6474,14.0596,289300.0],["2014-01-06",14.0849,14.1991,13.6156,13.8186,268900.0],["2014-01-07",13.863,14.1737,13.7615,13.8566,150900.0],["2014-01-08",13.8566,14.0025,13.7044,13.8313,436000.0],["2014-01-09",13.8883,14.0532,13.7361,13.8122,254500.0],["2014-01-10",13.8439,13.9518,13.6283,13.8186,224300.0],["2014-01-13",13.8122,13.8503,13.5078,13.6727,219600.0],["2014-01-14",13.6727,13.8059,13.5522,13.7869,108900.0],["2014-01-15",13.863,14.1103,13.6854,13.8757,135500.0],["2014-01-16",13.8883,14.0025,13.6347,13.7679,255700.0],["2014-01-17",13.7488,13.9201,13.7044,13.7361,213200.0],["2014-01-21",13.8566,14.0152,13.7488,13.8883,201600.0],["2014-01-22",13.9581,14.0786,13.8122,14.0215,217900.0],["2014-01-23",13.9327,13.9327,13.5966,13.7235,219800.0],["2014-01-24",13.6791,13.6791,13.3747,13.4127,209300.0],["2014-01-27",14.1103,14.5796,14.0723,14.2435,373900.0],["2014-01-28",14.0723,14.3957,13.9327,14.0976,296600.0],["2014-01-29",13.9898,14.0596,13.4444,13.6981,365800.0],["2014-01-30",13.8693,14.0849,13.603,13.8693,264300.0],["2014-01-31",13.6854,13.8693,13.4635,13.6791,249700.0],["2014-02-03",13.6474,13.7805,12.9688,12.9815,319500.0],["2014-02-04",13.0132,13.5078,12.7976,13.3049,268700.0],["2014-02-05",13.2415,13.3493,13.0893,13.2542,192000.0],["2014-02-06",13.3747,13.6093,13.0956,13.5459,193300.0],["2014-02-07",13.603,13.6854,13.4,13.4698,114700.0],["2014-02-10",13.4761,13.4761,13.1717,13.4,142100.0],["2014-02-11",13.381,13.6664,13.2542,13.5839,153500.0],["2014-02-12",13.5776,13.6918,13.4761,13.5776,327700.0],["2014-02-13",13.4635,13.7996,13.3239,13.7615,157900.0],["2014-02-14",13.7488,13.9708,13.5966,13.9074,128000.0],["2014-02-18",13.863,14.0659,13.6664,14.0152,183600.0],["2014-02-19",13.9518,14.0786,13.641,13.7742,406000.0],["2014-02-20",13.7742,14.0152,13.7615,13.863,187800.0],["2014-02-21",13.9074,14.1737,13.863,14.1484,279000.0],["2014-02-24",14.142,14.6874,14.142,14.5225,296400.0],["2014-02-25",14.4718,14.5986,14.2815,14.4845,179100.0],["2014-02-26",14.5225,14.6684,14.4274,14.5986,347200.0],["2014-02-27",14.5542,14.8015,14.5289,14.7698,134400.0],["2014-02-28",14.8016,15.0996,14.7064,14.8586,269600.0],["2014-03-03",14.7381,14.903,14.5733,14.8713,324100.0],["2014-03-04",15.0425,15.4167,14.903,15.2264,308100.0],["2014-03-05",15.1884,15.2962,15.125,15.2708,159400.0],["2014-03-06",15.3089,15.4104,15.144,15.3089,270900.0],["2014-03-07",15.3913,15.6323,15.3913,15.4928,103500.0],["2014-03-10",15.4484,15.7084,15.2201,15.6577,253300.0],["2014-03-11",15.6133,15.8479,15.5372,15.7338,209900.0],["2014-03-12",15.6767,15.8479,15.366,15.7718,193100.0],["2014-03-13",15.7972,15.8987,15.4167,15.5562,304800.0],["2014-03-14",15.4865,15.7718,15.366,15.4801,279900.0],["2014-03-17",15.5499,15.7528,15.4167,15.5562,258800.0],["2014-03-18",15.6006,15.7084,15.4611,15.6133,193700.0],["2014-03-19",15.5879,15.7528,15.385,15.5752,160300.0],["2014-03-20",15.5308,15.8543,15.5308,15.6894,217500.0],["2014-03-21",15.7718,15.8099,15.4547,15.5055,340900.0],["2014-03-24",15.5499,15.6577,15.3343,15.3469,155600.0],["2014-03-25",15.4421,15.5816,15.2708,15.2772,133100.0],["2014-03-26",15.4235,15.4616,15.0037,15.0037,156700.0],["2014-03-27",15.0673,15.1436,14.7238,14.7684,134700.0],["2014-03-28",14.7938,14.921,14.5839,14.6539,208200.0],["2014-03-31",14.7556,14.9973,14.7556,14.8192,371600.0],["2014-04-01",14.8828,15.4871,14.7556,15.3726,194100.0],["2014-04-02",15.398,15.5507,15.3281,15.5062,134300.0],["2014-04-03",15.4807,15.6397,15.3344,15.5888,167800.0],["2014-04-04",15.6079,15.7669,15.0927,15.2581,171900.0],["2014-04-07",15.2454,15.4489,14.8129,15.1245,273100.0],["2014-04-08",15.1245,15.468,14.9655,15.0673,136700.0],["2014-04-09",15.1245,15.1245,14.673,14.7429,147700.0],["2014-04-10",14.6984,14.7048,14.0751,14.1323,241400.0],["2014-04-11",13.9988,14.3041,13.7444,14.1451,161400.0],["2014-04-14",14.2596,14.4058,13.9225,14.0942,217900.0],["2014-04-15",14.1069,14.285,13.7762,14.1069,161000.0],["2014-04-16",14.2087,14.2087,13.8589,13.967,128300.0],["2014-04-17",14.0115,14.4313,13.897,14.4058,291300.0],["2014-04-21",14.4058,14.5267,14.1387,14.215,206000.0],["2014-04-22",14.2723,14.5267,14.0497,14.3231,99500.0],["2014-04-23",14.6602,14.6602,14.1005,14.1514,170800.0],["2014-04-24",14.1832,14.2977,13.808,13.8271,139000.0],["2014-04-25",13.8016,13.8016,13.5726,13.5981,116700.0],["2014-04-28",13.649,13.8271,13.261,13.4136,164400.0],["2014-04-29",13.4136,13.4645,13.1338,13.2101,178300.0],["2014-04-30",13.1783,13.5663,12.9557,13.5281,195500.0],["2014-05-01",13.5154,13.7698,13.2165,13.5599,197100.0],["2014-05-02",13.5663,13.9861,13.3246,13.5536,158700.0],["2014-05-05",13.6108,13.6681,13.3119,13.5218,319200.0],["2014-05-06",13.5154,13.7444,13.3628,13.5281,193700.0],["2014-05-07",13.5599,13.8779,13.4772,13.8461,270000.0],["2014-05-08",13.8907,14.0306,13.7062,13.808,231300.0],["2014-05-09",13.7062,14.0369,13.6999,13.9988,194000.0],["2014-05-12",14.0687,14.4186,14.0242,14.374,232300.0],["2014-05-13",14.3549,14.4122,14.1387,14.1451,126900.0],["2014-05-14",14.1005,14.1005,13.7253,13.7507,167900.0],["2014-05-15",13.649,13.7698,13.2928,13.6235,235600.0],["2014-05-16",13.579,13.5854,13.2292,13.3946,216200.0],["2014-05-19",13.3246,13.649,13.1974,13.5727,131700.0],["2014-05-20",13.5408,13.7889,13.2674,13.3246,211400.0],["2014-05-21",13.4009,13.5345,13.172,13.3246,87300.0],["2014-05-22",13.3628,13.4836,13.2674,13.3246,83300.0],["2014-05-23",13.3628,13.509,13.2864,13.4645,57500.0],["2014-05-27",13.5154,13.9288,13.49,13.9034,205100.0],["2014-05-28",13.8398,13.8398,13.5472,13.6299,116100.0],["2014-05-29",13.6235,13.7571,13.5663,13.6108,71900.0],["2014-05-30",13.6426,13.8525,13.5154,13.5536,110000.0],["2014-06-02",13.5981,13.9097,13.4709,13.8016,110000.0],["2014-06-03",13.6808,13.9352,13.5154,13.808,213000.0],["2014-06-04",13.6999,13.8907,13.6617,13.7635,57500.0],["2014-06-05",13.7889,14.1896,13.7126,14.1769,123800.0],["2014-06-06",14.2786,14.3931,14.126,14.1641,102900.0],["2014-06-09",14.1705,14.2786,14.0624,14.2278,153400.0],["2014-06-10",14.2214,14.2341,14.0369,14.2087,81600.0],["2014-06-11",14.1196,14.1959,13.967,13.9797,74600.0],["2014-06-12",13.8843,14.1005,13.8016,13.8907,70500.0],["2014-06-13",13.9352,14.0624,13.738,13.7444,81000.0],["2014-06-16",13.6935,13.6999,13.4836,13.5727,71800.0],["2014-06-17",13.5472,13.7317,13.5345,13.6362,126200.0],["2014-06-18",13.6871,14.0687,13.6426,14.0433,157600.0],["2014-06-19",14.056,14.056,13.8907,13.9352,93200.0],["2014-06-20",13.9988,13.9988,13.8461,13.9034,367400.0],["2014-06-23",13.9797,13.9797,13.6808,13.7126,93900.0],["2014-06-24",13.6999,13.9034,13.4264,13.4327,88900.0],["2014-06-25",13.4136,13.5536,13.2928,13.5409,106700.0],["2014-06-26",13.5536,13.6876,13.2984,13.6429,111700.0],["2014-06-27",13.5217,13.745,13.5217,13.7195,240100.0],["2014-06-30",13.6812,13.7514,13.4196,13.4515,166600.0],["2014-07-01",13.477,13.9429,13.4643,13.911,295900.0],["2014-07-02",13.9429,14.1279,13.8854,14.0513,118500.0],["2014-07-03",14.1279,14.3768,14.1279,14.2875,73800.0],["2014-07-07",14.3002,14.3194,14.1917,14.2811,172200.0],["2014-07-08",14.2938,14.3704,14.1024,14.2045,220900.0],["2014-07-09",14.2747,14.4087,14.1471,14.3321,212400.0],["2014-07-10",14.096,14.2938,14.045,14.1343,167500.0],["2014-07-11",14.1662,14.313,14.0896,14.2173,114700.0],["2014-07-14",14.3513,14.3513,14.179,14.1917,106600.0],["2014-07-15",14.23,14.3321,14.096,14.2683,103000.0],["2014-07-16",14.3576,14.3576,14.0067,14.045,92400.0],["2014-07-17",13.911,13.9748,13.4132,13.477,114500.0],["2014-07-18",13.4324,13.6749,13.4132,13.5728,115600.0],["2014-07-21",13.4898,13.5345,13.292,13.3367,175700.0],["2014-07-22",13.4579,13.8025,13.2665,13.3047,123400.0],["2014-07-23",13.2665,13.3047,13.0814,13.2728,152500.0],["2014-07-24",13.3048,13.5791,13.292,13.3813,92800.0],["2014-07-25",13.2792,13.477,13.2792,13.3813,77400.0],["2014-07-28",13.4898,13.6302,13.2792,13.3813,126700.0],["2014-07-29",13.477,13.6876,13.4324,13.5664,62800.0],["2014-07-30",13.643,13.8854,13.6174,13.8025,115500.0],["2014-07-31",13.6429,13.694,13.3813,13.477,166200.0],["2014-08-01",13.477,13.4834,13.1452,13.1707,132500.0],["2014-08-04",13.1707,13.2537,12.8772,12.9729,138400.0],["2014-08-05",12.9027,13.1325,12.807,12.8963,106500.0],["2014-08-06",12.8581,13.1899,12.7943,13.1261,77000.0],["2014-08-07",13.1388,13.158,12.9793,13.024,74800.0],["2014-08-08",13.0176,13.1707,13.0112,13.0878,104400.0],["2014-08-11",13.1388,13.2728,13.0176,13.0814,51800.0],["2014-08-12",13.1644,13.1771,12.9665,13.0686,137600.0],["2014-08-13",13.0814,13.3622,13.024,13.2537,132200.0],["2014-08-14",13.2409,13.3558,13.158,13.1899,106700.0],["2014-08-15",13.3111,13.3941,12.7943,12.9793,175500.0],["2014-08-18",13.1261,13.2345,12.9602,13.1899,73900.0],["2014-08-19",13.1835,13.1899,13.0686,13.1005,55800.0],["2014-08-20",13.0495,13.1388,12.9538,13.0559,73400.0],["2014-08-21",13.0686,13.4005,12.9474,13.3622,56300.0],["2014-08-22",13.3877,13.5472,13.3047,13.4962,54900.0],["2014-08-25",13.5345,13.5791,13.4324,13.5217,86200.0],["2014-08-26",13.5026,13.7068,13.5026,13.5919,92700.0],["2014-08-27",13.6238,13.6812,13.4962,13.611,122500.0],["2014-08-28",13.5536,13.5536,13.1963,13.2218,107100.0],["2014-08-29",13.2346,13.2346,13.0559,13.1133,170200.0],["2014-09-02",13.1005,13.2728,13.0048,13.2409,109200.0],["2014-09-03",13.2537,13.292,13.0686,13.1707,164000.0],["2014-09-04",13.1452,13.2537,13.0112,13.0559,116900.0],["2014-09-05",12.9538,13.0303,12.8644,13.0112,171600.0],["2014-09-08",13.0048,13.1197,12.8836,13.075,130400.0],["2014-09-09",13.0495,13.0495,12.8006,12.8517,169900.0],["2014-09-10",12.8836,13.0112,12.8708,12.9921,78400.0],["2014-09-11",12.89,13.2026,12.89,13.1197,113800.0],["2014-09-12",13.1516,13.343,13.0559,13.209,124900.0],["2014-09-15",13.1388,13.1388,12.941,12.9921,138700.0],["2014-09-16",12.9283,13.0176,12.7432,12.8453,161400.0],["2014-09-17",12.8325,13.0304,12.7879,12.9091,110900.0],["2014-09-18",12.9283,13.4515,12.9283,13.1197,129800.0],["2014-09-19",13.1388,13.4005,12.9538,12.9793,920200.0],["2014-09-22",12.9346,13.1069,12.8453,12.8581,107000.0],["2014-09-23",12.8964,13.024,12.7879,12.8836,229900.0],["2014-09-24",12.9028,13.0117,12.826,12.9732,118400.0],["2014-09-25",12.9156,13.0117,12.7747,12.9412,200700.0],["2014-09-26",12.9412,13.0053,12.8132,12.9796,187700.0],["2014-09-29",12.8452,13.0181,12.8452,13.0117,193300.0],["2014-09-30",13.0245,13.0885,12.826,12.9092,264500.0],["2014-10-01",12.9348,13.0629,12.5826,12.6787,174200.0],["2014-10-02",12.7299,12.8708,12.525,12.7811,75800.0],["2014-10-03",12.9284,13.0181,12.7811,12.8964,87300.0],["2014-10-06",12.9092,13.0565,12.6787,12.7235,98500.0],["2014-10-07",12.6467,12.7811,12.5506,12.6659,176900.0],["2014-10-08",12.6787,12.986,12.6275,12.9348,216400.0],["2014-10-09",12.9348,12.9348,12.429,12.4354,188200.0],["2014-10-10",12.4354,12.8003,12.3905,12.5122,217000.0],["2014-10-13",12.5122,12.9668,12.3777,12.8708,169800.0],["2014-10-14",12.8708,13.2102,12.7363,13.1525,190700.0],["2014-10-15",13.0501,13.1461,12.5186,12.7427,244100.0],["2014-10-16",12.6275,13.0181,12.6275,12.954,143200.0],["2014-10-17",13.1525,13.1525,12.6595,12.7299,171300.0],["2014-10-20",12.6595,12.89,12.6018,12.7619,50100.0],["2014-10-21",12.8708,13.1269,12.8324,12.9412,133400.0],["2014-10-22",13.0117,13.0117,12.6339,12.6467,89100.0],["2014-10-23",12.8131,12.8708,12.6595,12.7043,142700.0],["2014-10-24",12.7427,12.8068,12.5698,12.6723,67500.0],["2014-10-27",12.5634,12.6787,12.4994,12.6403,143400.0],["2014-10-28",12.7107,13.255,12.7107,13.2102,220000.0],["2014-10-29",13.2422,13.4919,12.954,13.4087,103100.0],["2014-10-30",13.319,13.5559,13.223,13.3702,94700.0],["2014-10-31",13.5623,13.8249,13.2486,13.7352,182300.0],["2014-11-03",13.7096,13.8889,13.5239,13.652,100100.0],["2014-11-04",13.5495,13.6968,13.4535,13.6648,127600.0],["2014-11-05",13.7288,13.8249,13.6136,13.748,64700.0],["2014-11-06",13.7416,13.9273,13.684,13.8761,100700.0],["2014-11-07",13.953,14.1707,13.5944,14.0874,167300.0],["2014-11-10",13.9978,14.1771,13.8313,14.0682,163000.0],["2014-11-11",14.113,14.1194,13.8121,13.8505,138400.0],["2014-11-12",13.8313,14.3179,13.748,14.2987,181100.0],["2014-11-13",14.2859,15.0992,13.8761,13.9081,120700.0],["2014-11-14",13.8761,13.8953,13.716,13.8057,133800.0],["2014-11-17",13.7416,13.8825,13.4407,13.4471,73100.0],["2014-11-18",13.4471,13.5752,13.223,13.2934,182800.0],["2014-11-19",13.3318,13.3895,12.9092,12.9924,88700.0],["2014-11-20",13.1077,13.3062,12.9284,13.2294,138200.0],["2014-11-21",13.3831,13.3895,12.954,13.0053,176700.0],["2014-11-24",13.0181,13.255,13.0181,13.2422,64700.0],["2014-11-25",13.2422,13.2998,13.0949,13.223,67200.0],["2014-11-26",13.1909,13.2678,13.1077,13.2486,141500.0],["2014-11-28",13.287,13.3895,12.8324,12.8708,84000.0],["2014-12-01",12.8067,12.8067,12.4225,12.4546,239600.0],["2014-12-02",12.4866,12.9924,12.4866,12.9028,115300.0],["2014-12-03",12.8708,13.3254,12.7683,13.2934,138900.0],["2014-12-04",13.2422,13.4535,13.1333,13.2998,135500.0],["2014-12-05",13.2806,13.8377,13.2806,13.7544,196400.0],["2014-12-08",13.6968,13.9786,13.5367,13.6008,145500.0],["2014-12-09",13.684,14.081,13.6264,13.9978,214300.0],["2014-12-10",13.9337,14.0426,13.5175,13.5367,122500.0],["2014-12-11",13.5944,13.8633,13.5559,13.6264,101400.0],["2014-12-12",13.4599,13.7737,13.4535,13.5111,94200.0],["2014-12-15",13.5431,13.6456,13.2102,13.2102,126000.0],["2014-12-16",13.2102,13.3895,13.1205,13.191,177200.0],["2014-12-17",13.2166,13.6712,13.0245,13.6456,126600.0],["2014-12-18",13.7737,13.8953,13.6584,13.8249,106700.0],["2014-12-19",13.7929,13.7929,13.6072,13.7416,413500.0],["2014-12-22",13.7032,13.9914,13.6968,13.8761,92500.0],["2014-12-23",13.9081,14.049,13.7673,13.9401,90800.0],["2014-12-24",13.9337,14.0746,13.8185,13.8953,24300.0],["2014-12-26",13.9594,14.081,13.8633,13.9594,38500.0],["2014-12-29",13.9208,14.2484,13.9015,14.12,73400.0],["2014-12-30",14.1071,14.2806,14.0943,14.1264,49200.0],["2014-12-31",14.1778,14.2806,13.9786,14.0108,94500.0],["2015-01-02",14.0878,14.1392,13.5418,13.7666,73600.0],["2015-01-05",13.6574,13.6639,13.3812,13.4454,77900.0],["2015-01-06",13.4326,13.4904,13.0279,13.1628,165400.0],["2015-01-07",13.2527,13.4005,13.2206,13.317,125100.0],["2015-01-08",13.3748,13.7474,13.3683,13.696,87800.0],["2015-01-09",13.6639,13.6639,13.3362,13.4133,138500.0],["2015-01-12",13.3427,13.5225,13.3041,13.3876,116700.0],["2015-01-13",13.484,13.6639,13.3491,13.4519,236600.0],["2015-01-14",13.272,13.3427,13.1628,13.2848,110500.0],["2015-01-15",13.2463,13.2848,13.0343,13.2463,145800.0],["2015-01-16",13.2013,13.5611,13.1692,13.5354,96600.0],["2015-01-20",13.5418,13.5418,13.227,13.3555,108300.0],["2015-01-21",13.317,13.4711,13.1114,13.2334,111800.0],["2015-01-22",13.3748,13.9015,13.2399,13.8052,108700.0],["2015-01-23",13.7923,13.8758,13.4005,13.5611,71500.0],["2015-01-26",13.5161,13.8437,13.3426,13.6831,104000.0],["2015-01-27",13.3619,13.7088,13.2784,13.484,72600.0],["2015-01-28",13.5482,13.5482,12.9829,13.0022,105500.0],["2015-01-29",13.0793,13.0985,12.848,13.0407,151600.0],["2015-01-30",12.9058,13.0086,12.7131,12.7581,170600.0],["2015-02-02",12.7838,13.2077,12.681,13.1756,158500.0],["2015-02-03",13.1949,13.606,13.1949,13.3555,149500.0],["2015-02-04",13.2848,13.4904,12.9701,13.0664,275900.0],["2015-02-05",12.9765,13.4711,12.7516,13.317,283100.0],["2015-02-06",13.272,13.394,13.0086,13.0407,363100.0],["2015-02-09",13.0407,13.0471,12.6746,12.7002,147200.0],["2015-02-10",12.8095,12.8865,12.6232,12.8416,146300.0],["2015-02-11",12.8159,13.0022,12.6489,12.7516,150000.0],["2015-02-12",12.8416,13.1628,12.8416,13.1371,125800.0],["2015-02-13",13.1499,13.3427,13.06,13.1692,281700.0],["2015-02-17",13.182,13.3619,13.1178,13.2013,233400.0],["2015-02-18",13.1307,13.1371,12.9058,12.9893,261800.0],["2015-02-19",12.9636,13.0985,12.848,12.893,294100.0],["2015-02-20",12.9251,13.0343,12.6681,12.8801,363300.0],["2015-02-23",12.7966,12.8416,12.7131,12.8416,154800.0],["2015-02-24",12.8416,13.015,12.8223,12.8416,127500.0],["2015-02-25",12.848,12.9572,12.6938,12.7195,156600.0],["2015-02-26",12.7324,12.848,12.7195,12.7902,83400.0],["2015-02-27",12.803,12.9058,12.6746,12.6746,92600.0],["2015-03-02",12.6617,13.0664,12.6617,13.06,202200.0],["2015-03-03",13.0086,13.1178,12.9058,13.0921,298700.0],["2015-03-04",13.015,13.1307,13.015,13.0471,257100.0],["2015-03-05",13.0793,13.1692,12.7131,12.8287,475900.0],["2015-03-06",12.7388,13.2848,12.7388,13.2077,195300.0],["2015-03-09",13.2463,13.4519,13.2463,13.3234,96700.0],["2015-03-10",13.1885,13.3105,13.1178,13.1435,124900.0],["2015-03-11",13.1692,13.2206,12.9572,13.0921,119700.0],["2015-03-12",13.227,13.3298,13.0407,13.2527,292200.0],["2015-03-13",13.2656,13.3105,13.0793,13.2334,151400.0],["2015-03-16",13.2848,13.317,13.1178,13.1435,105800.0],["2015-03-17",13.0728,13.1949,12.9636,13.1756,179800.0],["2015-03-18",13.06,13.4519,13.06,13.317,494800.0],["2015-03-19",13.2334,13.3427,13.0857,13.3298,102200.0],["2015-03-20",13.3234,13.4133,13.2206,13.3555,434000.0],["2015-03-23",13.394,13.484,13.3298,13.439,239300.0],["2015-03-24",13.439,13.5354,13.394,13.4262,156800.0],["2015-03-25",13.4583,13.4904,13.1692,13.2013,164100.0],["2015-03-26",13.1756,13.3362,13.0022,13.3234,144200.0],["2015-03-27",13.3492,13.4396,13.1232,13.4396,199600.0],["2015-03-30",13.4978,13.8013,13.4719,13.7173,159300.0],["2015-03-31",13.6075,13.7432,13.4461,13.6592,377600.0],["2015-04-01",13.5817,13.7173,13.459,13.6398,181900.0],["2015-04-02",13.6463,13.7884,13.5688,13.7367,174900.0],["2015-04-06",13.5817,13.6786,13.5042,13.5752,99900.0],["2015-04-07",13.543,13.614,13.4138,13.5817,157300.0],["2015-04-08",13.5817,13.6915,13.4461,13.5882,176300.0],["2015-04-09",13.614,13.7044,13.4009,13.5623,85900.0],["2015-04-10",13.6269,13.7173,13.5042,13.53,66300.0],["2015-04-13",13.5559,13.7367,13.543,13.5882,73500.0],["2015-04-14",13.543,13.5946,13.375,13.4913,92800.0],["2015-04-15",13.5623,13.7755,13.4913,13.6592,106900.0],["2015-04-16",13.6463,13.7302,13.5236,13.614,91100.0],["2015-04-17",13.5042,13.7625,13.3234,13.3944,116200.0],["2015-04-20",13.4332,13.6915,13.3686,13.5559,89200.0],["2015-04-21",13.5946,13.5946,13.4655,13.5171,68300.0],["2015-04-22",13.4977,13.6592,13.3298,13.6075,158600.0],["2015-04-23",13.7302,14.1759,13.5688,14.0402,300100.0],["2015-04-24",14.1048,14.1759,14.0015,14.008,221800.0],["2015-04-27",14.0209,14.0984,13.7367,13.8788,169300.0],["2015-04-28",13.8271,14.163,13.8271,14.0919,130800.0],["2015-04-29",14.0144,14.2082,13.9886,13.995,114700.0],["2015-04-30",13.9046,13.995,13.7173,13.7432,199700.0],["2015-05-01",13.769,13.8465,13.6269,13.7109,105300.0],["2015-05-04",13.6786,13.8207,13.6786,13.7561,81300.0],["2015-05-05",13.8723,13.9434,13.6205,13.7432,110000.0],["2015-05-06",13.7561,13.8917,13.6269,13.8788,127800.0],["2015-05-07",13.853,13.9886,13.6721,13.8013,79800.0],["2015-05-08",13.9434,13.9434,13.7302,13.8142,66200.0],["2015-05-11",13.8465,13.9757,13.8013,13.9175,188000.0],["2015-05-12",13.84,13.9757,13.7884,13.8788,229100.0],["2015-05-13",13.8917,13.9563,13.8077,13.9305,132200.0],["2015-05-14",13.9757,14.1823,13.9627,14.1565,158100.0],["2015-05-15",14.1436,14.2017,13.8723,13.9563,97000.0],["2015-05-18",13.9175,14.2082,13.9111,14.1759,80000.0],["2015-05-19",14.1177,14.4019,13.9886,14.3179,145500.0],["2015-05-20",14.318,14.3696,14.1565,14.3244,84000.0],["2015-05-21",14.2921,14.3696,14.1242,14.2857,114900.0],["2015-05-22",14.2598,14.3502,14.15,14.2792,98000.0],["2015-05-26",14.2275,14.2275,13.9498,14.1177,108400.0],["2015-05-27",14.1242,14.4019,14.0144,14.3632,176600.0],["2015-05-28",14.2921,14.4665,14.1759,14.3309,110800.0],["2015-05-29",14.2146,14.3309,14.0015,14.2921,108700.0],["2015-06-01",14.4148,14.4988,14.1113,14.234,103400.0],["2015-06-02",14.2017,14.5311,14.15,14.4859,158600.0],["2015-06-03",14.5311,14.7442,14.3825,14.7377,194900.0],["2015-06-04",14.6925,14.7442,14.5892,14.6861,194500.0],["2015-06-05",14.7377,15.0413,14.7377,14.8992,195500.0],["2015-06-08",14.8475,15.08,14.8475,15.0542,200800.0],["2015-06-09",15.0671,15.4029,15.0154,15.3061,128700.0],["2015-06-10",15.3706,15.6613,15.2996,15.5256,176200.0],["2015-06-11",15.6419,15.7775,15.4611,15.7711,131700.0],["2015-06-12",15.855,15.855,15.6483,15.8033,98400.0],["2015-06-15",15.7258,15.8486,15.5321,15.7646,128300.0],["2015-06-16",15.7129,15.8227,15.6031,15.8227,92500.0],["2015-06-17",15.9777,16.1069,15.4481,15.4675,163500.0],["2015-06-18",15.5838,15.8033,15.319,15.629,137100.0],["2015-06-19",15.629,15.855,15.5192,15.7129,511500.0],["2015-06-22",15.8808,16.1263,15.7904,16.0358,137300.0],["2015-06-23",16.0746,16.3329,15.9713,16.2683,177800.0],["2015-06-24",16.2554,16.4104,16.1263,16.2425,155900.0],["2015-06-25",16.3652,16.4815,16.2038,16.4685,137000.0],["2015-06-26",16.5529,16.5983,16.3194,16.4815,368400.0],["2015-06-29",16.2999,16.488,15.9821,16.008,118800.0],["2015-06-30",16.2415,16.5594,16.0405,16.1118,159300.0],["2015-07-01",16.3388,16.4685,16.2091,16.274,129000.0],["2015-07-02",16.2934,16.2934,15.8653,15.9432,90800.0],["2015-07-06",15.7421,16.0145,15.6059,15.9821,150900.0],["2015-07-07",16.021,16.021,15.5021,15.6902,127200.0],["2015-07-08",15.5086,15.7291,15.4308,15.528,198100.0],["2015-07-09",15.7551,15.8978,15.6253,15.8329,140900.0],["2015-07-10",16.0794,16.1832,15.8264,16.1313,131900.0],["2015-07-13",16.2156,16.3388,16.1183,16.2999,111600.0],["2015-07-14",16.3129,16.4167,16.1572,16.3453,63100.0],["2015-07-15",16.3258,16.6696,15.8718,16.6437,157900.0],["2015-07-16",16.8123,16.8577,16.5983,16.6631,96500.0],["2015-07-17",16.6956,16.6956,16.2545,16.4037,140400.0],["2015-07-20",16.4037,16.6307,16.3972,16.6048,116000.0],["2015-07-21",16.6372,16.8837,16.4102,16.5204,79100.0],["2015-07-22",16.4815,16.7929,16.4815,16.7215,115800.0],["2015-07-23",16.968,17.182,16.4037,16.475,247900.0],["2015-07-24",16.6177,16.9615,16.3713,16.7085,192800.0],["2015-07-27",16.6826,16.6826,16.3842,16.514,128500.0],["2015-07-28",16.6761,16.6761,16.3064,16.3777,137200.0],["2015-07-29",16.4102,16.5075,16.3064,16.3972,81500.0],["2015-07-30",16.3777,16.5269,16.2675,16.4102,101900.0],["2015-07-31",16.4296,16.488,16.2804,16.4167,87400.0],["2015-08-03",16.4491,16.7215,16.2869,16.4556,119700.0],["2015-08-04",16.4231,16.6437,16.4231,16.4815,74900.0],["2015-08-05",16.5529,16.8707,16.5464,16.8642,175100.0],["2015-08-06",16.8512,17.0134,16.6502,16.7734,100600.0],["2015-08-07",16.741,16.8642,16.4621,16.6631,93300.0],["2015-08-10",16.7345,17.0329,16.7345,16.9939,222900.0],["2015-08-11",16.8642,16.942,16.5723,16.7085,68000.0],["2015-08-12",16.5918,16.6307,16.1507,16.3972,126000.0],["2015-08-13",16.3842,16.6177,16.2999,16.4426,50300.0],["2015-08-14",16.3972,16.7734,16.3129,16.7539,77600.0],["2015-08-17",16.728,16.9291,16.4296,16.8383,128200.0],["2015-08-18",16.8642,16.9615,16.501,16.6242,105200.0],["2015-08-19",16.5723,16.7215,16.2545,16.3648,164500.0],["2015-08-20",16.274,16.274,16.0145,16.0664,114600.0],["2015-08-21",15.8264,16.2286,15.794,15.9367,152400.0],["2015-08-24",15.2751,15.781,15.0805,15.1064,392900.0],["2015-08-25",15.5021,16.1832,15.0481,15.0546,253500.0],["2015-08-26",15.4372,15.5994,15.1713,15.4372,261900.0],["2015-08-27",15.6318,15.8134,15.3789,15.554,225600.0],["2015-08-28",15.4437,15.8329,15.4308,15.6513,153500.0],["2015-08-31",15.5086,15.7616,15.4956,15.7226,260200.0],["2015-09-01",15.4826,15.807,15.0481,15.1324,194200.0],["2015-09-02",15.3335,15.4826,15.1583,15.3854,86200.0],["2015-09-03",15.3464,15.6643,15.3464,15.541,198700.0],["2015-09-04",15.4048,15.5216,15.3075,15.4437,117500.0],["2015-09-08",15.6124,16.0015,15.3399,15.9367,202500.0],["2015-09-09",15.9626,16.2869,15.9237,16.0988,169400.0],["2015-09-10",16.0405,16.3129,15.9432,16.2156,159100.0],["2015-09-11",16.2156,16.3388,16.0859,16.2934,99200.0],["2015-09-14",16.3453,16.4621,16.2091,16.2091,326400.0],["2015-09-15",16.3129,16.6631,16.3129,16.6048,160600.0],["2015-09-16",16.6048,16.6048,16.3388,16.5529,75100.0],["2015-09-17",16.5075,16.7864,15.9237,16.0469,228700.0],["2015-09-18",15.7616,15.9886,15.4308,15.528,357500.0],["2015-09-21",15.6643,16.0275,15.6643,15.9237,101800.0],["2015-09-22",15.7097,16.0664,15.6059,15.7875,92700.0],["2015-09-23",15.8199,16.0275,15.6707,15.8783,130100.0],["2015-09-24",15.8913,16.3388,15.8459,16.2934,297100.0],["2015-09-25",16.501,16.7021,16.4231,16.5399,284200.0],["2015-09-28",16.4552,16.5138,16.2011,16.2989,156500.0],["2015-09-29",16.3314,16.3966,16.1946,16.3705,93800.0],["2015-09-30",16.5204,16.5985,16.2858,16.4161,231000.0],["2015-10-01",16.364,16.6116,16.0839,16.2989,130800.0],["2015-10-02",15.9732,16.0057,15.4064,15.921,165200.0],["2015-10-05",16.0578,16.351,16.0578,16.2858,119200.0],["2015-10-06",16.3314,16.3445,15.9927,16.0969,110400.0],["2015-10-07",16.1816,16.4487,16.1816,16.4422,180400.0],["2015-10-08",16.4161,17.0285,16.3901,16.9894,380100.0],["2015-10-09",17.035,17.1457,16.833,16.8852,235500.0],["2015-10-12",16.8526,17.1262,16.7679,16.9894,119700.0],["2015-10-13",16.9373,17.0676,16.8265,16.9373,233100.0],["2015-10-14",16.9047,16.9242,16.4161,16.4357,225100.0],["2015-10-15",16.566,16.9373,16.3054,16.82,174400.0],["2015-10-16",16.8591,17.1001,16.6441,16.7679,69800.0],["2015-10-19",16.6832,17.1066,16.6311,16.9764,185900.0],["2015-10-20",16.9829,17.25,16.9633,17.2044,88100.0],["2015-10-21",17.2109,17.4063,16.9242,16.9568,129900.0],["2015-10-22",17.061,17.5887,17.061,17.5236,148600.0],["2015-10-23",17.5887,17.9079,17.4454,17.8818,131600.0],["2015-10-26",17.8037,18.0512,17.6148,17.8102,252000.0],["2015-10-27",17.719,17.719,16.7549,17.1262,393800.0],["2015-10-28",17.2304,17.5431,16.8265,17.2956,406200.0],["2015-10-29",17.2304,17.4454,16.7874,17.1783,303800.0],["2015-10-30",17.1327,17.2174,16.5138,16.6116,179900.0],["2015-11-02",16.7679,17.0936,16.6441,17.0024,218300.0],["2015-11-03",16.6441,17.035,16.5399,16.9959,227100.0],["2015-11-04",17.0806,17.1197,16.9047,17.035,214700.0],["2015-11-05",17.0741,17.5236,17.0741,17.478,276700.0],["2015-11-06",17.6278,18.2988,17.6278,18.1098,362100.0],["2015-11-09",18.1815,18.2011,17.5366,17.7711,208000.0],["2015-11-10",17.706,17.9665,17.5236,17.745,133300.0],["2015-11-11",17.8232,17.8623,17.4389,17.6604,153600.0],["2015-11-12",17.5431,17.7125,17.3216,17.4584,374500.0],["2015-11-13",17.3151,17.5496,17.2369,17.263,169100.0],["2015-11-16",17.1978,17.3933,17.048,17.3021,86800.0],["2015-11-17",17.3868,17.7516,17.048,17.4649,164200.0],["2015-11-18",17.491,17.719,17.25,17.6604,120500.0],["2015-11-19",17.5952,17.6994,17.4714,17.6148,110700.0],["2015-11-20",17.3933,17.8558,17.1001,17.7516,247400.0],["2015-11-23",17.8167,17.9274,17.5366,17.6017,317300.0],["2015-11-24",17.5236,17.9535,17.3477,17.4063,530100.0],["2015-11-25",17.4454,17.517,16.8656,17.048,285100.0],["2015-11-27",17.0415,17.2695,16.9242,17.1457,150700.0],["2015-11-30",17.1913,17.1979,16.8982,17.0024,240400.0],["2015-12-01",17.1262,17.2565,16.9373,17.0871,249300.0],["2015-12-02",17.048,17.1457,16.4096,16.4161,309300.0],["2015-12-03",16.5399,16.8395,16.3445,16.4422,190400.0],["2015-12-04",16.4748,16.8135,16.377,16.6637,175600.0],["2015-12-07",16.5529,16.6441,15.7517,16.0187,239400.0],["2015-12-08",15.9015,16.0448,15.6409,15.6539,163100.0],["2015-12-09",15.5302,15.9275,15.5302,15.6083,516600.0],["2015-12-10",15.6409,15.7061,15.3217,15.3803,228000.0],["2015-12-11",15.1002,15.3673,14.755,14.9504,303500.0],["2015-12-14",14.9374,15.0742,14.6442,14.8006,217600.0],["2015-12-15",14.9309,15.3478,14.8592,15.2696,246700.0],["2015-12-16",15.3282,15.7321,14.9113,15.6214,328200.0],["2015-12-17",15.6474,15.8559,15.5432,15.7256,286900.0],["2015-12-18",15.6995,15.908,15.0416,15.3934,2044600.0],["2015-12-21",15.4585,15.7191,15.3869,15.5497,163700.0],["2015-12-22",15.667,16.0122,15.3478,16.0057,209800.0],["2015-12-23",16.0383,16.3054,15.7908,15.7973,231700.0],["2015-12-24",15.7647,15.9731,15.7256,15.9471,191700.0],["2015-12-28",15.895,15.921,15.5823,15.8038,153900.0],["2015-12-29",15.9283,15.9872,15.7186,15.9086,147000.0],["2015-12-30",15.83,15.83,15.6596,15.6662,142500.0],["2015-12-31",15.6531,15.7776,15.3386,15.5417,250200.0],["2016-01-04",15.1944,15.273,14.8996,15.0503,194000.0],["2016-01-05",15.1092,15.2206,14.821,15.1289,208300.0],["2016-01-06",14.8603,15.3189,14.8603,15.2599,307600.0],["2016-01-07",14.9651,15.1682,14.9389,15.011,235000.0],["2016-01-08",15.1551,15.1551,13.9888,14.0085,350000.0],["2016-01-11",14.0609,14.4999,14.015,14.4213,289600.0],["2016-01-12",14.5785,14.5785,14.1002,14.3557,248400.0],["2016-01-13",14.4147,14.4147,13.9299,13.9888,181800.0],["2016-01-14",14.1068,14.2968,13.2419,14.0019,142700.0],["2016-01-15",13.6285,13.9037,13.386,13.8316,175400.0],["2016-01-19",13.943,13.943,13.3533,13.4778,220800.0],["2016-01-20",13.1502,13.6285,13.0191,13.4319,150900.0],["2016-01-21",13.3991,13.6874,13.137,13.1567,171500.0],["2016-01-22",13.4188,14.0675,13.3009,13.4778,140100.0],["2016-01-25",13.4057,14.0347,13.0715,13.1108,216600.0],["2016-01-26",14.0478,14.0478,13.3402,13.5302,224500.0],["2016-01-27",13.6285,13.7792,13.0584,13.2353,408700.0],["2016-01-28",13.7792,14.2837,13.7792,13.884,505300.0],["2016-01-29",14.0216,14.2509,13.825,14.2182,478100.0],["2016-02-01",14.074,14.3885,13.884,14.1854,231100.0],["2016-02-02",13.9692,14.0937,13.6285,13.6547,249900.0],["2016-02-03",13.7988,14.0478,13.5826,13.9561,263000.0],["2016-02-04",13.9364,14.2771,13.7267,13.8381,182700.0],["2016-02-05",13.8316,13.9561,13.4385,13.4385,194900.0],["2016-02-08",13.2484,13.2615,12.7767,13.1829,200200.0],["2016-02-09",13.0519,13.4188,13.006,13.3074,225700.0],["2016-02-10",13.386,13.7267,13.2353,13.255,153900.0],["2016-02-11",12.9405,13.006,12.3967,12.4884,542500.0],["2016-02-12",12.7701,13.3205,12.7701,13.0715,242400.0],["2016-02-16",13.2681,13.6874,13.0519,13.3729,160000.0],["2016-02-17",13.5105,13.7005,13.1764,13.2353,167300.0],["2016-02-18",13.2812,13.4909,13.1371,13.4188,287700.0],["2016-02-19",13.3336,13.5302,13.2484,13.504,222700.0],["2016-02-22",13.694,14.0675,13.386,13.4778,281400.0],["2016-02-23",13.4647,13.5498,13.2026,13.4057,214300.0],["2016-02-24",13.2026,13.5105,13.1698,13.4712,156800.0],["2016-02-25",13.386,13.7333,13.3598,13.6547,126800.0],["2016-02-26",13.7398,14.0347,13.6612,13.9495,114500.0],["2016-02-29",13.9299,13.9888,13.386,13.6481,274700.0],["2016-03-01",13.7398,14.3361,13.7398,14.2116,156800.0],["2016-03-02",14.2313,14.4671,14.1002,14.4475,196200.0],["2016-03-03",14.4409,14.5982,14.3754,14.5327,85700.0],["2016-03-04",14.5982,14.6768,14.4671,14.6113,120900.0],["2016-03-07",14.4802,14.762,14.4213,14.7096,93000.0],["2016-03-08",14.5523,14.6768,14.3689,14.513,120000.0],["2016-03-09",14.6047,14.7096,14.2902,14.4344,136700.0],["2016-03-10",14.4344,14.513,14.2116,14.4344,199600.0],["2016-03-11",14.5794,14.7179,14.4476,14.6256,184900.0],["2016-03-14",14.5992,14.6784,14.4805,14.5663,176600.0],["2016-03-15",14.441,14.5597,14.3025,14.3684,84500.0],["2016-03-16",14.2959,14.3948,14.0453,14.1574,143200.0],["2016-03-17",14.1047,14.5069,13.8013,14.4344,197600.0],["2016-03-18",14.5333,14.8696,14.5267,14.7905,233100.0],["2016-03-21",14.8102,14.8366,14.5069,14.6981,107300.0],["2016-03-22",14.5992,14.863,14.5135,14.8366,85100.0],["2016-03-23",14.7707,14.797,14.5663,14.5663,137400.0],["2016-03-24",14.4673,14.5465,14.3421,14.5003,103300.0],["2016-03-28",14.5069,14.5795,14.375,14.3882,78400.0],["2016-03-29",14.2893,14.4344,14.0585,14.4278,303700.0],["2016-03-30",14.4608,14.6915,14.4146,14.5069,271600.0],["2016-03-31",14.4871,14.6388,14.4146,14.5201,220800.0],["2016-04-01",14.408,14.586,14.2629,14.5003,188700.0],["2016-04-04",14.4739,14.5069,14.3355,14.408,110900.0],["2016-04-05",14.23,14.4212,14.0849,14.1047,304600.0],["2016-04-06",14.0783,14.2959,13.8607,14.1772,133300.0],["2016-04-07",14.0453,14.2102,13.6431,13.7222,106900.0],["2016-04-08",13.8739,14.019,13.6101,13.7288,165300.0],["2016-04-11",13.7816,13.986,13.6497,13.7156,198500.0],["2016-04-12",13.7156,14.1047,13.6892,13.9794,294400.0],["2016-04-13",14.1047,14.4937,14.0585,14.441,286700.0],["2016-04-14",14.408,14.7575,14.3421,14.586,191300.0],["2016-04-15",14.5597,14.6124,14.4014,14.5069,223700.0],["2016-04-18",14.4476,14.9026,14.3882,14.9026,262200.0],["2016-04-19",15.0081,15.4301,14.83,15.3905,207800.0],["2016-04-20",15.496,16.0499,15.4696,15.8323,382000.0],["2016-04-21",15.8653,15.9708,15.6477,15.7927,146900.0],["2016-04-22",15.4499,15.8191,14.6322,15.7862,305300.0],["2016-04-25",15.6279,15.6477,15.3773,15.5883,102400.0],["2016-04-26",15.6081,15.8389,15.5224,15.7862,111700.0],["2016-04-27",15.8125,15.9378,15.4696,15.5751,226900.0],["2016-04-28",15.1795,15.5883,15.1795,15.2916,172700.0],["2016-04-29",15.285,15.4762,15.1333,15.2454,91300.0],["2016-05-02",15.3378,15.4301,15.1531,15.4301,142400.0],["2016-05-03",15.1795,15.6081,14.9949,15.1597,130300.0],["2016-05-04",15.0476,15.285,14.7179,14.9685,147100.0],["2016-05-05",15.0147,15.1993,14.8102,14.8234,115500.0],["2016-05-06",14.6718,14.8894,14.6058,14.863,189000.0],["2016-05-09",14.7905,14.9619,14.4805,14.6652,156600.0],["2016-05-10",14.7707,14.9355,14.6586,14.8696,112300.0],["2016-05-11",14.8234,14.9685,14.7377,14.7443,71300.0],["2016-05-12",14.7905,14.9355,14.5729,14.8696,333400.0],["2016-05-13",14.797,15.0344,14.4146,14.441,117900.0],["2016-05-16",14.5003,15.285,14.4871,15.041,264500.0],["2016-05-17",14.9751,15.1333,14.5992,14.6784,172800.0],["2016-05-18",14.6388,15.2454,14.6388,15.1993,70500.0],["2016-05-19",15.0872,15.2652,14.863,15.041,75800.0],["2016-05-20",15.1399,15.2784,15.0608,15.2323,128300.0],["2016-05-23",15.1927,15.2718,15.1136,15.1927,87800.0],["2016-05-24",15.3378,15.6477,15.0344,15.6213,111400.0],["2016-05-25",15.6015,15.8587,15.5554,15.6807,67800.0],["2016-05-26",15.6873,15.6938,15.4828,15.6675,126300.0],["2016-05-27",15.6938,15.8785,15.6938,15.8653,177200.0],["2016-05-31",15.951,16.0763,15.8389,16.0499,228900.0],["2016-06-01",15.9312,16.1159,15.7664,16.0169,206400.0],["2016-06-02",15.6938,15.9246,15.4235,15.8125,205800.0],["2016-06-03",15.6081,15.6081,15.252,15.5817,91000.0],["2016-06-06",15.6213,15.8917,15.5158,15.7598,104400.0],["2016-06-07",15.7334,15.8257,15.6543,15.7532,75700.0],["2016-06-08",15.7268,15.9444,15.707,15.8323,97200.0],["2016-06-09",15.7202,15.7334,15.3707,15.707,105400.0],["2016-06-10",15.5224,15.7598,15.3509,15.6345,148800.0],["2016-06-13",15.529,15.6938,15.3707,15.4631,157500.0],["2016-06-14",15.3901,15.5294,15.264,15.337,188300.0],["2016-06-15",15.3569,15.6289,15.1977,15.264,110500.0],["2016-06-16",15.1513,15.1513,14.8793,15.138,77900.0],["2016-06-17",15.1844,15.41,14.9125,14.9854,235500.0],["2016-06-20",15.1977,15.4962,15.1977,15.2375,71400.0],["2016-06-21",15.2906,15.3702,15.1181,15.3304,81300.0],["2016-06-22",15.3304,15.5891,15.3304,15.3967,110800.0],["2016-06-23",15.6554,15.9208,15.6554,15.8345,86700.0],["2016-06-24",15.0053,15.5758,14.939,15.0584,371000.0],["2016-06-27",14.7997,14.8262,14.4149,14.5741,253400.0],["2016-06-28",14.8262,15.0252,14.7267,14.8594,170600.0],["2016-06-29",15.0319,15.2242,14.9257,15.2242,94900.0],["2016-06-30",15.2707,15.5825,15.2375,15.5825,188500.0],["2016-07-01",15.4166,15.5692,15.211,15.3967,125500.0],["2016-07-05",15.1977,15.1977,14.8461,14.9655,79600.0],["2016-07-06",14.8461,15.1712,14.8063,15.0916,78000.0],["2016-07-07",15.1645,15.3105,14.9987,15.1645,91600.0],["2016-07-08",15.2972,15.5559,15.2972,15.4166,216600.0],["2016-07-11",15.5228,15.7616,15.5095,15.7085,94700.0],["2016-07-12",15.9075,16.1065,15.808,16.0269,137000.0],["2016-07-13",16.0136,16.1463,15.8412,15.9871,159100.0],["2016-07-14",16.1795,16.3254,16.0933,16.1198,81000.0],["2016-07-15",16.2923,16.3652,16.133,16.1596,115400.0],["2016-07-18",16.0468,16.2724,15.9738,15.9937,125400.0],["2016-07-19",16.352,16.7102,16.1861,16.3719,208800.0],["2016-07-20",16.4581,16.5178,16.1463,16.2392,175800.0],["2016-07-21",16.2657,16.2989,16.0733,16.1198,94400.0],["2016-07-22",16.1795,16.3918,15.9274,16.3122,138400.0],["2016-07-25",16.3387,16.3387,16.1529,16.206,88000.0],["2016-07-26",16.1662,16.2657,16.133,16.2525,107800.0],["2016-07-27",16.2326,16.5244,16.2326,16.4249,90600.0],["2016-07-28",16.4647,16.7102,16.2856,16.4979,122100.0],["2016-07-29",16.4382,16.551,16.2259,16.2657,151600.0],["2016-08-01",16.2724,16.3851,16.1131,16.1729,76400.0],["2016-08-02",16.1729,16.1729,15.9672,15.9937,75500.0],["2016-08-03",16.007,16.1596,15.9473,16.1264,67900.0],["2016-08-04",16.1331,16.2601,16.0529,16.0796,66300.0],["2016-08-05",16.2534,17.0491,16.2534,17.009,211000.0],["2016-08-08",17.0223,17.0223,16.6479,16.7482,134800.0],["2016-08-09",16.7616,17.0892,16.7215,16.8752,105800.0],["2016-08-10",16.8752,16.8886,16.6145,16.6813,121900.0],["2016-08-11",16.7215,16.8217,16.668,16.6813,107000.0],["2016-08-12",16.6011,16.6212,16.4072,16.5811,47800.0],["2016-08-15",16.6145,16.7549,16.3537,16.688,156100.0],["2016-08-16",16.6412,16.7348,16.5677,16.6546,46900.0],["2016-08-17",16.6412,16.7683,16.5944,16.6479,64200.0],["2016-08-18",16.5877,16.7148,16.3939,16.7148,103600.0],["2016-08-19",16.7081,16.902,16.7081,16.795,157900.0],["2016-08-22",16.8151,16.9688,16.6412,16.8819,141100.0],["2016-08-23",16.8819,16.9688,16.8017,16.8485,99300.0],["2016-08-24",16.8752,17.0491,16.8552,17.0357,154100.0],["2016-08-25",17.0424,17.1828,16.9354,17.1293,179600.0],["2016-08-26",17.1627,17.2898,17.1293,17.2563,277200.0],["2016-08-29",17.3031,17.5773,17.2563,17.4569,245500.0],["2016-08-30",17.5104,17.6107,17.4569,17.5572,96600.0],["2016-08-31",17.604,17.7244,17.3834,17.5371,224400.0],["2016-09-01",17.5371,17.5973,17.2764,17.5037,251800.0],["2016-09-02",17.5238,17.7778,17.1627,17.7778,126500.0],["2016-09-06",17.7578,17.7979,17.3299,17.5773,262700.0],["2016-09-07",17.5572,18.0185,17.5505,17.9249,176800.0],["2016-09-08",17.9717,18.0319,17.8313,17.9316,73000.0],["2016-09-09",17.8514,17.9717,17.6976,17.6976,150300.0],["2016-09-12",17.6241,17.7645,16.3872,17.7645,112800.0],["2016-09-13",17.5706,17.7377,17.4502,17.6241,194100.0],["2016-09-14",17.6575,17.9182,17.4369,17.4837,180100.0],["2016-09-15",17.5171,17.6575,17.4168,17.6508,128600.0],["2016-09-16",17.6174,17.6174,17.3901,17.4502,262300.0],["2016-09-19",17.5572,17.7712,17.477,17.5171,71000.0],["2016-09-20",17.5839,17.6174,17.4502,17.4703,150000.0],["2016-09-21",17.5104,17.6842,17.4368,17.6107,181400.0],["2016-09-22",17.6374,17.8046,17.5639,17.7979,131200.0],["2016-09-23",17.6909,17.8113,17.6441,17.731,62100.0],["2016-09-26",17.5906,17.5906,17.243,17.243,123800.0],["2016-09-27",17.1427,17.3834,17.0892,17.3566,80300.0],["2016-09-28",17.4302,17.5639,17.3566,17.5639,118500.0],["2016-09-29",17.5839,17.6174,17.2563,17.3165,81700.0],["2016-09-30",17.39,17.6842,17.2964,17.6107,105200.0],["2016-10-03",17.4636,17.604,17.3767,17.4903,80900.0],["2016-10-04",17.5706,17.8046,17.3098,17.5973,75700.0],["2016-10-05",17.7043,18.1188,17.6307,17.9717,116000.0],["2016-10-06",17.9985,17.9985,17.7511,17.8714,64500.0],["2016-10-07",17.8848,17.9584,17.6976,17.8647,123900.0],["2016-10-10",17.9383,18.2592,17.9383,18.2592,94300.0],["2016-10-11",18.3261,18.3528,17.8848,17.9784,90500.0],["2016-10-12",18.0185,18.1522,17.8848,17.9784,76800.0],["2016-10-13",17.8581,17.8581,17.3834,17.5104,87000.0],["2016-10-14",17.7177,17.7845,17.4636,17.5304,295400.0],["2016-10-17",17.497,17.5706,17.2764,17.2898,115600.0],["2016-10-18",16.9488,17.6307,15.9058,15.9793,336000.0],["2016-10-19",15.7119,15.8389,15.2305,15.4445,527600.0],["2016-10-20",15.4311,15.7319,15.304,15.6517,284200.0],["2016-10-21",15.4645,16.0128,15.391,15.9927,361600.0],["2016-10-24",16.1331,16.1398,15.6918,15.8055,224000.0],["2016-10-25",15.8256,15.8657,15.6517,15.7854,162100.0],["2016-10-26",15.6985,15.986,15.5581,15.8924,199600.0],["2016-10-27",16.0128,16.0128,15.859,15.8991,153700.0],["2016-10-28",16.0462,16.5209,16.0061,16.2668,445300.0],["2016-10-31",16.3471,16.7482,16.1799,16.7148,467100.0],["2016-11-01",16.7482,16.8485,16.0662,16.2802,237800.0],["2016-11-02",16.3136,16.4139,16.1465,16.3471,159100.0],["2016-11-03",16.4473,16.4473,16.1465,16.2468,135900.0],["2016-11-04",16.24,16.5769,16.1726,16.4422,237500.0],["2016-11-07",16.7117,16.8465,16.5096,16.6443,204100.0],["2016-11-08",16.577,16.9813,16.3074,16.9678,169900.0],["2016-11-09",17.116,17.9584,17.0823,17.891,258200.0],["2016-11-10",18.0594,18.9018,17.6551,18.8681,383100.0],["2016-11-11",18.8344,19.7778,18.5985,19.7778,294700.0],["2016-11-14",20.081,20.7886,19.8452,20.2158,347300.0],["2016-11-15",19.9799,20.4853,19.8789,20.4179,178000.0],["2016-11-16",20.2158,20.4179,20.1147,20.2495,203000.0],["2016-11-17",20.2158,20.7886,20.2158,20.6201,192200.0],["2016-11-18",20.6538,20.9907,20.4853,20.7212,180600.0],["2016-11-21",20.8223,20.8897,20.5864,20.8897,83500.0],["2016-11-22",20.856,21.294,20.856,21.2266,151900.0],["2016-11-23",21.294,21.5298,21.0918,21.3277,102100.0],["2016-11-25",21.4287,21.4287,21.1592,21.3614,61700.0],["2016-11-28",21.2603,21.3277,20.7212,20.8223,127000.0],["2016-11-29",20.7886,21.1929,20.7481,20.856,199900.0],["2016-11-30",21.0918,21.1592,20.6875,20.6875,154400.0],["2016-12-01",20.856,21.2603,20.7886,20.9436,220800.0],["2016-12-02",20.8223,21.1255,20.7886,21.0581,83900.0],["2016-12-05",21.294,21.5972,21.1255,21.4624,108700.0],["2016-12-06",21.5972,21.9678,21.3951,21.8331,108300.0],["2016-12-07",21.8668,22.2374,21.7994,22.2037,98700.0],["2016-12-08",22.3385,22.9786,22.2374,22.8775,156900.0],["2016-12-09",22.9449,23.046,22.5406,22.7091,179000.0],["2016-12-12",22.7765,22.8438,22.2374,22.3721,161300.0],["2016-12-13",22.4732,22.6754,22.17,22.5406,113900.0],["2016-12-14",22.3721,22.8439,22.1363,22.4395,183000.0],["2016-12-15",22.4732,23.0797,22.4058,23.046,182400.0],["2016-12-16",23.0123,23.2145,22.5069,22.5069,422000.0],["2016-12-19",22.5743,22.8102,22.3722,22.7428,111900.0],["2016-12-20",22.9112,23.6862,22.9112,23.6188,113600.0],["2016-12-21",23.7536,23.7536,23.3155,23.6188,94000.0],["2016-12-22",23.5851,23.8546,23.3155,23.6525,144400.0],["2016-12-23",23.6188,23.6862,23.4503,23.4503,82100.0],["2016-12-27",23.5514,23.8546,23.356,23.8209,53400.0],["2016-12-28",23.8209,23.8546,23.484,23.5851,111500.0],["2016-12-29",23.6188,23.8209,23.1134,23.2819,119100.0],["2016-12-30",23.1471,23.5177,22.9786,23.5177,136000.0],["2017-01-03",23.8883,24.1579,23.2145,23.5851,129900.0],["2017-01-04",23.6862,24.1579,23.6525,24.1579,163200.0],["2017-01-05",23.9894,24.1242,23.2819,23.5177,134900.0],["2017-01-06",23.6188,23.6188,23.3492,23.3829,104800.0],["2017-01-09",23.3155,23.3829,22.9786,23.1471,149400.0],["2017-01-10",23.2145,23.9894,22.9786,23.9894,447500.0],["2017-01-11",24.0231,24.1242,23.6188,24.1242,167800.0],["2017-01-12",23.922,23.922,23.1808,23.3155,178200.0],["2017-01-13",23.5851,23.9557,23.2819,23.3492,150300.0],["2017-01-17",23.3492,23.3492,22.608,22.6754,158500.0],["2017-01-18",22.8775,23.046,22.6417,22.9786,156900.0],["2017-01-19",23.0797,23.0797,22.5743,22.8775,93100.0],["2017-01-20",22.9449,23.3155,22.9449,23.1471,153900.0],["2017-01-23",23.046,23.4503,22.8438,23.1471,117600.0],["2017-01-24",23.484,23.5851,23.1134,23.5514,179900.0],["2017-01-25",23.6188,23.6862,22.8775,23.1471,231100.0],["2017-01-26",23.0797,23.1471,22.6754,23.0797,134100.0],["2017-01-27",23.0123,23.0123,22.608,22.9112,133400.0],["2017-01-30",22.7428,22.7428,22.1026,22.17,240000.0],["2017-01-31",22.17,22.4934,21.9341,22.3385,191200.0],["2017-02-01",22.5069,22.7091,22.2374,22.2711,118000.0],["2017-02-02",22.1363,22.2711,21.7522,21.7994,104400.0],["2017-02-03",22.0976,22.5721,22.0298,22.5382,93400.0],["2017-02-06",22.3349,22.7077,22.3145,22.4365,105400.0],["2017-02-07",22.5043,22.5382,22.0637,22.0976,142200.0],["2017-02-08",21.962,21.962,21.5215,21.6909,133700.0],["2017-02-09",21.7926,22.3349,21.3791,22.2332,141500.0],["2017-02-10",22.4365,22.5043,22.1993,22.4365,76800.0],["2017-02-13",22.6399,22.8636,22.4365,22.5043,98100.0],["2017-02-14",22.5721,22.9788,22.4704,22.911,127000.0],["2017-02-15",22.9449,22.9449,22.606,22.8432,76300.0],["2017-02-16",22.8432,23.0466,21.3113,23.0127,106100.0],["2017-02-17",22.9788,23.0466,22.6399,22.8093,126300.0],["2017-02-21",23.0127,23.0127,22.7077,22.911,80900.0],["2017-02-22",22.8093,23.1483,22.728,22.9449,81000.0],["2017-02-23",23.0127,23.1144,22.6738,22.8771,102300.0],["2017-02-24",22.5382,22.911,22.4704,22.6399,173600.0],["2017-02-27",22.6738,22.9788,22.606,22.911,106100.0],["2017-02-28",22.8432,23.1483,22.606,22.6399,190900.0],["2017-03-01",23.1483,23.4194,23.1483,23.2838,180200.0],["2017-03-02",23.3177,23.3177,22.606,22.606,87100.0],["2017-03-03",22.7077,22.8094,22.3688,22.606,99000.0],["2017-03-06",22.4026,22.4704,21.9959,22.3687,99500.0],["2017-03-07",22.3688,22.3688,22.118,22.1315,50000.0],["2017-03-08",22.3349,22.5043,21.8062,21.8265,78600.0],["2017-03-09",21.8604,22.0976,21.657,21.6909,76900.0],["2017-03-10",21.8265,21.962,21.352,21.5892,120500.0],["2017-03-13",21.5553,21.9282,21.3181,21.657,59000.0],["2017-03-14",21.5215,21.6231,21.2164,21.5215,102800.0],["2017-03-15",21.657,21.8943,21.4537,21.5215,122000.0],["2017-03-16",21.6231,21.8265,21.4198,21.4876,143900.0],["2017-03-17",21.4537,21.9621,21.2029,21.8943,387900.0],["2017-03-20",21.7926,21.7926,21.3181,21.3859,86600.0],["2017-03-21",21.4198,21.4198,19.8268,19.8472,226800.0],["2017-03-22",19.793,19.793,19.3524,19.5896,221900.0],["2017-03-23",19.5896,20.0641,19.5218,19.793,121400.0],["2017-03-24",19.8268,19.9963,19.7252,19.9624,124300.0],["2017-03-27",19.5218,20.098,19.2846,20.0302,141900.0],["2017-03-28",19.8946,20.403,19.1151,20.3013,109600.0],["2017-03-29",20.1997,20.2674,19.9285,20.1658,100900.0],["2017-03-30",20.2674,21.0673,20.2674,21.0131,161300.0],["2017-03-31",21.0131,21.1486,20.708,20.8436,207900.0],["2017-04-03",20.8775,20.9453,20.3217,20.5386,130400.0],["2017-04-04",20.403,20.6403,20.2336,20.4233,129900.0],["2017-04-05",20.5725,20.708,19.6913,19.7252,196300.0],["2017-04-06",19.793,20.1319,19.5896,20.0302,288000.0],["2017-04-07",19.8607,20.0302,19.7591,19.9963,226700.0],["2017-04-10",19.9963,20.2336,19.4201,19.8946,179600.0],["2017-04-11",19.7591,20.1319,19.7591,20.1319,129900.0],["2017-04-12",19.9624,20.098,19.5896,19.7252,144400.0],["2017-04-13",19.6574,19.793,19.149,19.2846,147600.0],["2017-04-17",19.3524,19.5218,19.0473,19.454,161300.0],["2017-04-18",18.9795,19.5557,18.5728,19.1151,173000.0],["2017-04-19",19.149,19.454,18.8101,18.9118,184100.0],["2017-04-20",19.0134,19.5557,19.0134,19.3863,229100.0],["2017-04-21",19.3524,19.6235,19.1151,19.4879,174400.0],["2017-04-24",19.8946,20.22,19.8269,20.0641,198600.0],["2017-04-25",20.3013,20.5047,20.1658,20.1997,132600.0],["2017-04-26",20.098,20.708,20.098,20.3691,171700.0],["2017-04-27",20.4708,20.4708,19.8946,20.0641,115400.0],["2017-04-28",20.0302,20.1319,19.6574,19.6913,202600.0],["2017-05-01",19.8607,20.0302,19.5557,19.793,136900.0],["2017-05-02",19.8607,19.8946,19.3185,19.5557,193400.0],["2017-05-03",19.3862,19.8607,19.3862,19.7252,162400.0],["2017-05-04",19.9572,20.08,19.8207,19.8889,90200.0],["2017-05-05",20.0254,20.0254,19.616,19.8889,104700.0],["2017-05-08",19.8548,20.0254,19.7525,19.8889,64800.0],["2017-05-09",19.9913,20.0595,19.6842,19.7866,116300.0],["2017-05-10",19.6842,19.8207,19.5478,19.7183,87900.0],["2017-05-11",19.5819,19.6842,19.1725,19.2066,171700.0],["2017-05-12",19.0702,19.2066,18.729,19.1725,153700.0],["2017-05-15",19.1725,19.4795,19.1725,19.3431,97100.0],["2017-05-16",19.309,19.3772,19.0019,19.3772,117000.0],["2017-05-17",18.8655,18.9337,18.5585,18.6608,201300.0],["2017-05-18",18.5926,19.0019,18.5926,18.8655,140200.0],["2017-05-19",18.8655,19.0702,18.5584,18.6267,132100.0],["2017-05-22",18.7631,18.7972,18.5584,18.7631,55300.0],["2017-05-23",18.7631,19.1589,18.5926,18.9678,107900.0],["2017-05-24",18.9678,19.1725,18.729,18.8655,104000.0],["2017-05-25",18.8996,19.0361,18.6608,18.8655,100000.0],["2017-05-26",18.7631,18.8996,18.5926,18.7631,91800.0],["2017-05-30",18.6608,18.6949,18.0126,18.1491,250300.0],["2017-05-31",18.1491,18.2037,17.7056,18.1491,189300.0],["2017-06-01",18.2514,18.422,17.9785,18.3879,137600.0],["2017-06-02",18.2855,18.5926,18.2514,18.3538,196200.0],["2017-06-05",18.3879,18.6608,18.3196,18.3196,111400.0],["2017-06-06",18.115,18.422,17.9785,18.2378,100400.0],["2017-06-07",18.2514,18.5243,18.2514,18.422,89800.0],["2017-06-08",18.4561,19.6842,18.3742,19.2749,146200.0],["2017-06-09",19.4795,20.4006,19.3431,20.2642,202000.0],["2017-06-12",20.2983,20.7623,19.923,20.3324,255900.0],["2017-06-13",20.3324,20.4348,20.0254,20.196,134100.0],["2017-06-14",20.0936,20.1618,19.5819,20.1277,137700.0],["2017-06-15",19.9572,20.2983,19.8207,20.0254,66100.0],["2017-06-16",19.616,19.9913,19.616,19.9572,208500.0],["2017-06-19",20.0936,20.1618,19.7183,20.0254,125800.0],["2017-06-20",19.923,19.923,19.5341,19.6842,107500.0],["2017-06-21",19.7525,19.7525,19.2407,19.2749,110500.0],["2017-06-22",19.2407,19.3431,18.8655,18.8655,92400.0],["2017-06-23",19.0019,19.0019,18.6949,18.8314,170700.0],["2017-06-26",18.8655,19.0702,18.4902,18.7631,168700.0],["2017-06-27",18.7972,19.0361,18.5584,18.9678,219100.0],["2017-06-28",19.1043,19.4113,18.9337,19.2407,96700.0],["2017-06-29",19.5478,19.7866,19.2066,19.616,92400.0],["2017-06-30",19.6842,19.6842,19.2749,19.4113,128400.0],["2017-07-03",19.4795,20.0595,19.4795,19.9572,59900.0],["2017-07-05",19.9572,19.9572,19.4454,19.7183,91400.0],["2017-07-06",19.6842,19.7525,19.309,19.3431,112200.0],["2017-07-07",19.4795,19.7183,19.2749,19.6706,140300.0],["2017-07-10",19.5478,19.6501,19.2066,19.2749,134600.0],["2017-07-11",19.2749,19.2749,18.8655,19.1725,126100.0],["2017-07-12",19.0361,19.5137,19.0361,19.309,71600.0],["2017-07-13",19.3431,19.5137,19.1043,19.3431,78600.0],["2017-07-14",19.1384,19.2953,18.7973,19.1725,124700.0],["2017-07-17",19.1725,19.5478,18.9678,19.5137,128100.0],["2017-07-18",19.309,19.6501,19.2066,19.4454,194900.0],["2017-07-19",19.3772,19.6842,18.9337,19.0702,730800.0],["2017-07-20",19.0361,19.3431,19.0361,19.309,228400.0],["2017-07-21",19.4113,19.6842,19.2749,19.4795,209300.0],["2017-07-24",19.3772,19.7047,19.3772,19.6501,122800.0],["2017-07-25",19.9572,20.1618,19.7525,20.0254,173000.0],["2017-07-26",20.1353,20.1353,19.5856,19.723,247800.0],["2017-07-27",19.8261,20.0323,19.6887,19.7574,213000.0],["2017-07-28",19.723,19.8467,19.5031,19.6887,88000.0],["2017-07-31",19.723,19.8605,19.5512,19.6887,123800.0],["2017-08-01",19.8948,19.8948,19.5512,19.6887,168500.0],["2017-08-02",19.6543,19.8605,19.5512,19.7574,106900.0],["2017-08-03",19.6887,19.8605,19.5168,19.5512,96500.0],["2017-08-04",19.723,19.8811,19.5168,19.7917,75700.0],["2017-08-07",19.7574,19.8605,19.3313,19.6887,70200.0],["2017-08-08",19.5856,20.101,19.5168,19.6887,82900.0],["2017-08-09",19.5168,19.6543,19.3107,19.3794,101400.0],["2017-08-10",19.1389,19.187,18.7266,18.7266,125400.0],["2017-08-11",18.864,19.1251,18.3142,18.486,119000.0],["2017-08-14",18.7609,19.0358,18.5548,19.0358,112500.0],["2017-08-15",19.1732,19.242,18.6991,18.9671,64800.0],["2017-08-16",19.0014,19.1458,18.7266,18.7609,66600.0],["2017-08-17",18.6922,18.9671,18.1424,18.2111,195200.0],["2017-08-18",18.0393,18.5547,18.0393,18.3142,166200.0],["2017-08-21",18.3486,18.9739,18.0737,18.2455,88300.0],["2017-08-22",18.4517,18.4723,18.2799,18.4517,132700.0],["2017-08-23",18.2799,18.6235,18.2799,18.3486,83700.0],["2017-08-24",18.4517,18.4517,18.2799,18.4173,68700.0],["2017-08-25",18.5204,18.6578,18.4173,18.5891,47500.0],["2017-08-28",18.5891,18.5891,18.2799,18.3829,107600.0],["2017-08-29",18.1768,18.3142,18.1081,18.2111,76300.0],["2017-08-30",18.2455,18.3829,18.1081,18.3142,171300.0],["2017-08-31",18.4173,18.486,18.3142,18.3486,143700.0],["2017-09-01",18.4517,18.6235,18.4173,18.5891,65600.0],["2017-09-05",18.4173,18.4517,18.005,18.0737,111500.0],["2017-09-06",18.2111,18.3142,17.9019,18.0393,73700.0],["2017-09-07",18.1081,18.1081,17.4896,17.7988,240200.0],["2017-09-08",17.8675,18.0393,17.6957,17.8332,179000.0],["2017-09-11",18.005,18.7265,18.005,18.4517,217900.0],["2017-09-12",18.5547,18.8846,18.5547,18.8296,168500.0],["2017-09-13",18.7266,19.0014,18.6922,18.9327,96200.0],["2017-09-14",19.0358,19.1045,18.7266,18.7609,116400.0],["2017-09-15",18.7953,18.9327,18.6235,18.6578,312800.0],["2017-09-18",18.7609,19.242,18.6922,19.1045,92400.0],["2017-09-19",19.1045,19.4138,18.8846,19.3107,205400.0],["2017-09-20",19.345,19.4481,19.2076,19.4138,198600.0],["2017-09-21",19.4825,19.7574,19.4825,19.6543,166400.0],["2017-09-22",19.5512,19.8948,19.5512,19.8261,83900.0],["2017-09-25",19.723,20.1697,19.6543,20.101,196500.0],["2017-09-26",20.2384,20.5133,20.0666,20.4446,154800.0],["2017-09-27",20.7195,21.3036,20.582,21.2349,215100.0],["2017-09-28",21.2349,21.4273,20.9944,21.2005,140200.0],["2017-09-29",21.1662,21.441,20.6026,21.2692,238200.0],["2017-10-02",21.3036,21.5098,21.0974,21.4754,170000.0],["2017-10-03",21.5785,21.5785,21.1868,21.5098,154000.0],["2017-10-04",21.4754,21.5441,21.1662,21.2349,113800.0],["2017-10-05",21.338,21.5441,21.1662,21.4754,85500.0],["2017-10-06",21.5098,21.6472,21.3723,21.3723,136600.0],["2017-10-09",21.441,21.6472,21.3036,21.6472,123000.0],["2017-10-10",21.6472,21.7503,21.4617,21.6128,112200.0],["2017-10-11",21.6129,21.7159,21.4754,21.6472,123800.0],["2017-10-12",21.6816,21.7846,21.5441,21.5785,99300.0],["2017-10-13",21.4754,21.6128,21.2692,21.3723,133400.0],["2017-10-16",21.4754,21.6816,21.338,21.441,105700.0],["2017-10-17",21.6816,21.6816,21.1318,21.1662,109200.0],["2017-10-18",21.2211,21.441,21.1318,21.2692,162000.0],["2017-10-19",21.0974,21.4754,20.9256,21.3036,166600.0],["2017-10-20",21.5785,21.7503,21.3723,21.5785,114600.0],["2017-10-23",21.5441,21.6472,21.4067,21.5785,114100.0],["2017-10-24",21.7503,21.9221,21.4754,21.4754,143400.0],["2017-10-25",21.5098,21.5785,21.1662,21.338,159300.0],["2017-10-26",21.338,21.6335,21.338,21.5441,93300.0],["2017-10-27",21.5164,21.7586,21.3435,21.724,97400.0],["2017-10-30",21.5856,21.5856,21.0322,21.1705,161500.0],["2017-10-31",21.1705,21.4819,21.0667,21.2743,117900.0],["2017-11-01",21.3435,21.551,20.9284,21.2397,146700.0],["2017-11-02",21.1705,21.551,20.9976,21.4819,88300.0],["2017-11-03",21.4819,21.4819,21.2051,21.3089,69000.0],["2017-11-06",21.2397,21.3296,21.0322,21.1359,65400.0],["2017-11-07",21.1013,21.2051,20.4095,20.5479,153100.0],["2017-11-08",20.4095,20.4441,20.0636,20.1674,130600.0],["2017-11-09",19.9944,20.2365,19.683,19.9944,95400.0],["2017-11-10",20.1327,20.1327,19.7799,19.9944,135400.0],["2017-11-13",19.856,20.1673,19.7176,20.1328,206000.0],["2017-11-14",19.9252,20.4441,19.9252,20.3749,82400.0],["2017-11-15",20.0982,20.6171,19.9598,20.5133,120200.0],["2017-11-16",20.5825,20.6516,20.3749,20.617,95000.0],["2017-11-17",20.5479,20.7208,20.3057,20.4787,84000.0],["2017-11-20",20.4441,20.8592,20.4095,20.8246,116000.0],["2017-11-21",20.8592,21.2397,20.5825,21.2397,130400.0],["2017-11-22",21.2397,21.2743,20.5133,21.1013,75600.0],["2017-11-24",21.1359,21.1359,20.617,20.79,76600.0],["2017-11-27",20.7208,21.0668,20.7208,20.8246,99400.0],["2017-11-28",20.8938,21.6548,20.8246,21.5856,154500.0],["2017-11-29",21.6548,22.7272,21.551,22.5196,157000.0],["2017-11-30",22.7272,22.7272,21.897,21.9662,146200.0],["2017-12-01",22.0007,22.2083,21.1359,22.1045,142100.0],["2017-12-04",22.485,22.9001,22.1045,22.3121,169900.0],["2017-12-05",22.4504,22.4504,21.6894,21.6894,107100.0],["2017-12-06",21.5856,21.897,21.4819,21.4819,78400.0],["2017-12-07",21.5164,21.7932,21.4127,21.6202,88800.0],["2017-12-08",21.7932,22.1599,21.3781,21.4473,69800.0],["2017-12-11",21.4473,21.5164,21.0667,21.1359,78400.0],["2017-12-12",21.1705,21.3089,20.963,21.1705,134200.0],["2017-12-13",21.2051,21.3781,20.9491,20.9976,107100.0],["2017-12-14",21.1013,21.2051,20.6862,20.8592,170800.0],["2017-12-15",20.8592,21.7586,20.7208,21.551,678300.0],["2017-12-18",21.7932,22.2775,21.7586,22.1391,186700.0],["2017-12-19",22.2083,22.2083,21.6894,21.897,181300.0],["2017-12-20",22.1045,22.1045,21.6894,21.7932,201700.0],["2017-12-21",21.8624,22.0353,21.6894,21.8278,269300.0],["2017-12-22",21.8278,21.8278,21.4819,21.5856,77900.0],["2017-12-26",21.5164,21.6548,21.2743,21.3781,110500.0],["2017-12-27",21.3781,21.6202,21.2743,21.3781,100700.0],["2017-12-28",21.4127,21.4127,21.1705,21.3435,65300.0],["2017-12-29",21.3781,21.3781,20.963,20.9976,106200.0],["2018-01-02",21.1359,21.1705,20.617,20.79,189700.0],["2018-01-03",20.7554,20.9284,20.5479,20.7208,151600.0],["2018-01-04",20.8592,21.1359,20.617,20.7208,115600.0],["2018-01-05",20.8592,21.0667,20.5825,20.79,86300.0],["2018-01-08",20.6862,20.8592,20.5479,20.7208,129100.0],["2018-01-09",20.7554,21.1359,20.7554,20.963,191300.0],["2018-01-10",21.0667,21.4473,20.8246,21.2397,165200.0],["2018-01-11",21.2743,21.7586,21.2743,21.724,131400.0],["2018-01-12",21.7932,22.3467,21.385,22.1045,161500.0],["2018-01-16",22.2775,22.4574,22.0007,22.1391,182500.0],["2018-01-17",22.2083,22.2775,21.8624,22.1737,187200.0],["2018-01-18",22.2083,22.2982,21.8624,21.9316,129400.0],["2018-01-19",21.897,22.3121,21.897,22.2775,90600.0],["2018-01-22",22.1737,22.3121,22.0353,22.2775,88000.0],["2018-01-23",22.1045,22.3467,21.9662,22.2083,110800.0],["2018-01-24",22.3121,22.3328,21.8278,21.9662,223500.0],["2018-01-25",22.0353,22.1737,21.6548,22.1045,384400.0],["2018-01-26",22.2083,22.2429,21.724,21.8624,135400.0],["2018-01-29",21.7932,22.2429,21.7932,21.9316,264100.0],["2018-01-30",21.7932,22.1045,21.6202,21.7932,191800.0],["2018-01-31",21.9662,22.0699,21.5856,21.7932,143400.0],["2018-02-01",21.6548,22.0353,21.4819,22.0353,134900.0],["2018-02-02",21.8889,22.4815,21.8541,22.0632,220400.0],["2018-02-05",21.7147,22.0981,21.1221,21.1221,208400.0],["2018-02-06",20.669,21.4358,20.669,21.0176,254600.0],["2018-02-07",20.9827,21.4707,20.669,21.401,452800.0],["2018-02-08",21.5055,21.5055,20.913,20.9479,229000.0],["2018-02-09",21.1918,21.4707,20.8084,21.2616,221200.0],["2018-02-12",21.3313,21.5753,20.9479,21.3661,141600.0],["2018-02-13",21.1918,21.401,21.1221,21.401,73200.0],["2018-02-14",21.2267,21.7844,20.9827,21.7844,190100.0],["2018-02-15",21.8889,22.0423,21.6798,21.9587,106100.0],["2018-02-16",21.8541,22.2723,21.8541,22.2375,121000.0],["2018-02-20",22.1329,22.2723,21.8192,21.9238,96700.0],["2018-02-21",21.9587,22.3421,21.7147,22.1678,80900.0],["2018-02-22",22.2724,22.2724,21.7356,21.8192,67300.0],["2018-02-23",21.8889,22.0632,21.7495,21.9935,79900.0],["2018-02-26",22.0284,22.0284,21.7495,21.9238,92400.0],["2018-02-27",21.8889,22.2724,21.7495,21.8192,155200.0],["2018-02-28",21.8541,21.9447,21.2964,21.2964,153000.0],["2018-03-01",21.2267,21.5404,21.0873,21.3313,124500.0],["2018-03-02",21.157,21.7844,21.1221,21.6798,199300.0],["2018-03-05",21.5404,22.1329,19.5258,22.0632,133700.0],["2018-03-06",22.0981,22.2723,21.7147,22.2375,248900.0],["2018-03-07",22.0632,22.4466,21.9238,22.3769,495700.0],["2018-03-08",22.4815,22.5512,21.8541,22.0284,202500.0],["2018-03-09",22.2026,22.3072,21.8192,22.1678,256600.0],["2018-03-12",22.2026,22.3421,22.1329,22.3072,175300.0],["2018-03-13",22.4118,22.5163,22.0981,22.1329,161000.0],["2018-03-14",22.2375,22.2375,21.8053,22.0284,170200.0],["2018-03-15",22.0632,22.2026,21.9238,22.2026,125600.0],["2018-03-16",22.2026,22.3421,22.0632,22.3072,551800.0],["2018-03-19",22.2026,22.3421,21.9238,22.2375,102900.0],["2018-03-20",22.3072,22.3769,21.9935,22.0632,130100.0],["2018-03-21",22.0632,22.2723,21.9238,22.0632,169800.0],["2018-03-22",21.7844,21.9587,21.2616,21.3313,162300.0],["2018-03-23",21.401,21.401,20.669,20.7039,255300.0],["2018-03-26",21.0176,21.3661,20.8782,21.3661,186900.0],["2018-03-27",21.401,21.5055,20.9827,21.0524,169200.0],["2018-03-28",21.0524,21.5404,20.8084,21.401,194900.0],["2018-03-29",21.4707,21.5404,21.2964,21.4358,336500.0],["2018-04-02",21.401,21.4707,20.8433,20.9827,124400.0],["2018-04-03",21.1221,21.2964,20.9479,21.2964,108600.0],["2018-04-04",21.0176,21.5404,20.8433,21.4707,126500.0],["2018-04-05",21.7495,21.8541,21.401,21.8192,109400.0],["2018-04-06",21.6101,21.7147,20.9827,21.1918,180000.0],["2018-04-09",21.2616,21.5404,20.9827,20.9827,219400.0],["2018-04-10",21.2964,21.5752,21.1918,21.5404,154300.0],["2018-04-11",21.3661,21.5752,21.2267,21.4358,122700.0],["2018-04-12",21.5752,21.8192,21.4707,21.6798,88000.0],["2018-04-13",21.7844,21.7844,21.3313,21.5055,150100.0],["2018-04-16",21.5753,21.8192,21.5055,21.7495,128000.0],["2018-04-17",21.8541,21.8541,21.1082,21.645,199000.0],["2018-04-18",21.7495,21.7495,21.3313,21.3661,191400.0],["2018-04-19",21.2615,21.5752,21.2615,21.401,181300.0],["2018-04-20",21.3661,21.645,21.3661,21.4707,244000.0],["2018-04-23",21.4358,21.7844,21.401,21.645,192300.0],["2018-04-24",21.7147,22.2026,21.5752,21.9238,217900.0],["2018-04-25",20.425,20.4599,19.7976,19.8674,777300.0],["2018-04-26",19.7976,19.9719,19.5537,19.5885,372500.0],["2018-04-27",19.6234,19.9371,19.47,19.5188,285200.0],["2018-04-30",19.5537,19.6234,19.2051,19.24,241200.0],["2018-05-01",19.2748,19.3794,18.9542,19.3794,214200.0],["2018-05-02",19.4491,19.5188,19.1354,19.3097,165100.0],["2018-05-03",19.2051,19.2748,18.996,19.0308,216400.0],["2018-05-04",18.9886,19.6427,18.9535,19.4458,116200.0],["2018-05-07",19.4809,19.6849,19.2348,19.3403,140100.0],["2018-05-08",19.3403,19.7271,19.3403,19.713,134600.0],["2018-05-09",19.8326,19.9732,19.6216,19.9029,173800.0],["2018-05-10",19.9029,20.0787,19.7622,19.9381,85800.0],["2018-05-11",19.9029,20.0436,19.8185,19.8326,115800.0],["2018-05-14",19.9029,20.1491,19.6919,19.7271,204600.0],["2018-05-15",19.6919,20.1139,19.6216,19.9029,126800.0],["2018-05-16",19.9381,20.1842,19.8326,20.0787,102400.0],["2018-05-17",20.0787,20.1491,19.9732,20.0787,166700.0],["2018-05-18",20.1491,20.3178,20.0436,20.1491,161900.0],["2018-05-21",20.3249,20.8172,20.2545,20.7117,317300.0],["2018-05-22",20.9227,21.3095,20.8875,21.1688,309700.0],["2018-05-23",21.2391,21.3095,20.9578,21.3095,200300.0],["2018-05-24",21.2743,21.3657,20.9578,21.3446,184900.0],["2018-05-25",21.2743,21.4501,21.1688,21.3095,277900.0],["2018-05-29",21.0985,21.4501,20.9789,21.0985,274200.0],["2018-05-30",21.3095,21.5205,21.0985,21.3798,243800.0],["2018-05-31",21.3798,21.4853,21.0493,21.0633,229000.0],["2018-06-01",21.1336,21.3446,21.1336,21.204,184100.0],["2018-06-04",21.3095,21.8018,21.2743,21.7314,122200.0],["2018-06-05",21.6259,21.7314,21.4501,21.5908,198200.0],["2018-06-06",21.6259,21.8018,21.5205,21.6963,185700.0],["2018-06-07",21.6963,21.9776,21.6611,21.7314,161900.0],["2018-06-08",21.6963,21.8369,21.5556,21.5556,181400.0],["2018-06-11",21.6611,21.7174,21.1688,21.204,178000.0],["2018-06-12",21.2391,21.5205,20.993,21.0633,164200.0],["2018-06-13",21.0633,21.1688,20.8594,20.9578,179300.0],["2018-06-14",20.993,21.2954,20.7468,20.8875,135800.0],["2018-06-15",20.8875,20.9578,20.571,20.782,637100.0],["2018-06-18",20.6413,21.0633,20.6062,20.993,177100.0],["2018-06-19",20.8875,21.3095,20.8875,21.2743,185300.0],["2018-06-20",21.3446,21.415,21.1899,21.3446,130800.0],["2018-06-21",21.3798,21.415,21.0633,21.1336,231000.0],["2018-06-22",21.2391,21.3095,20.8523,20.9578,431100.0],["2018-06-25",20.9227,20.993,20.6414,20.8523,159700.0],["2018-06-26",20.9227,20.9227,20.6414,20.7117,191700.0],["2018-06-27",20.6414,20.7117,20.2194,20.2194,216900.0],["2018-06-28",20.2194,20.4304,20.0787,20.1139,221400.0],["2018-06-29",20.2545,20.6414,19.9029,19.9381,264700.0],["2018-07-02",19.8677,20.2897,19.7974,20.2897,202600.0],["2018-07-03",20.0787,20.6062,20.0787,20.1491,64900.0],["2018-07-05",20.2194,20.36,20.1139,20.2897,82300.0],["2018-07-06",20.2897,20.4655,20.2545,20.36,138200.0],["2018-07-09",20.4655,20.782,20.3952,20.7468,104400.0],["2018-07-10",20.7468,20.7468,20.2545,20.3952,122500.0],["2018-07-11",20.2897,20.5007,20.0787,20.1139,165000.0],["2018-07-12",20.149,20.149,19.7622,19.8326,167400.0],["2018-07-13",19.7623,19.8326,19.4458,19.4809,106000.0],["2018-07-16",19.5161,19.6216,19.3754,19.5161,125700.0],["2018-07-17",19.5864,19.6567,19.3403,19.3754,105100.0],["2018-07-18",19.3754,19.3754,19.1645,19.3403,202500.0],["2018-07-19",19.3051,19.4458,19.1996,19.3403,156000.0],["2018-07-20",19.2699,19.4458,19.2348,19.3754,140500.0],["2018-07-23",19.3403,19.5513,19.3051,19.4106,284000.0],["2018-07-24",19.4458,19.5372,19.0941,19.1645,218200.0],["2018-07-25",18.1095,18.7073,17.0546,17.3711,682600.0],["2018-07-26",17.4766,17.9337,17.4766,17.6172,275800.0],["2018-07-27",17.6172,17.7579,17.3008,17.4062,260200.0],["2018-07-30",17.6524,18.004,17.5469,17.6876,288300.0],["2018-07-31",17.6524,17.7227,17.4766,17.6172,251800.0],["2018-08-01",17.6876,17.9689,17.6313,17.9337,176400.0],["2018-08-02",17.7579,18.0392,17.6172,18.0392,138700.0],["2018-08-03",18.0392,18.1799,17.8282,17.8985,154300.0],["2018-08-06",17.8634,18.0392,17.7579,17.8985,145900.0],["2018-08-07",17.8986,18.0744,17.786,17.9689,219300.0],["2018-08-08",18.0328,18.2458,17.8411,18.2103,126700.0],["2018-08-09",18.1748,18.2458,17.9618,18.0683,111100.0],["2018-08-10",17.9618,18.3167,17.9263,18.0683,97000.0],["2018-08-13",18.0683,18.1038,17.7843,17.8553,114300.0],["2018-08-14",17.8908,18.4587,17.8908,18.2458,235100.0],["2018-08-15",18.0683,18.2458,17.9263,17.9973,202900.0],["2018-08-16",18.0328,18.3167,18.0328,18.1748,115800.0],["2018-08-17",18.1038,18.2813,18.1038,18.2813,99100.0],["2018-08-20",18.3167,18.3877,18.2103,18.3167,91900.0],["2018-08-21",18.3168,18.6575,18.3168,18.5652,224700.0],["2018-08-22",18.6007,18.835,18.3877,18.8137,136100.0],["2018-08-23",18.7782,18.906,18.6717,18.7782,132900.0],["2018-08-24",18.8137,18.9202,18.6717,18.6717,107800.0],["2018-08-27",18.7427,18.906,18.5297,18.6007,102300.0],["2018-08-28",18.7072,18.7072,18.3522,18.4587,134000.0],["2018-08-29",18.5297,18.8847,18.3522,18.7782,156100.0],["2018-08-30",18.8492,19.048,18.6717,18.7072,168300.0],["2018-08-31",18.6362,18.7072,18.4942,18.5297,163100.0],["2018-09-04",18.5297,18.7072,18.3522,18.5297,136100.0],["2018-09-05",18.5652,18.7782,18.3522,18.7072,127800.0],["2018-09-06",18.6362,18.7782,18.3878,18.4233,153400.0],["2018-09-07",18.4587,18.8137,18.4587,18.7782,258200.0],["2018-09-10",18.8137,19.0622,18.6717,19.0267,423700.0],["2018-09-11",19.0622,19.119,18.8492,18.8847,143800.0],["2018-09-12",18.8492,18.8492,18.4232,18.5652,169800.0],["2018-09-13",18.6717,18.6717,18.3522,18.4942,140900.0],["2018-09-14",18.5297,18.7782,18.1393,18.7072,106400.0],["2018-09-17",18.7427,18.7427,18.3522,18.3522,127300.0],["2018-09-18",18.4232,18.4942,18.0683,18.0683,136600.0],["2018-09-19",18.0328,18.338,18.0328,18.1748,123900.0],["2018-09-20",18.2458,18.6007,18.2458,18.5297,146800.0],["2018-09-21",18.4587,18.6007,18.1748,18.2458,390500.0],["2018-09-24",18.2813,18.2813,17.8411,17.9263,367500.0],["2018-09-25",17.9618,18.1748,17.8908,17.9263,136900.0],["2018-09-26",17.9618,17.9618,17.6778,17.6778,182800.0],["2018-09-27",17.6778,17.9121,17.4648,17.7843,392300.0],["2018-09-28",17.6778,17.8908,17.6423,17.6778,215000.0],["2018-10-01",17.7204,17.7346,17.3086,17.408,174900.0],["2018-10-02",17.3512,17.3867,17.0175,17.0814,196200.0],["2018-10-03",17.1382,17.8837,17.0104,17.8198,290600.0],["2018-10-04",17.834,18.0896,17.6068,17.7062,218100.0],["2018-10-05",17.7346,17.7488,17.2092,17.2873,210500.0],["2018-10-08",17.1524,17.4719,17.1453,17.3299,123200.0],["2018-10-09",17.2092,17.337,17.1737,17.3157,157100.0],["2018-10-10",17.266,17.6849,17.266,17.3086,211400.0],["2018-10-11",17.2944,17.3938,16.6697,16.691,161200.0],["2018-10-12",16.8543,16.8543,15.6615,16.1869,255500.0],["2018-10-15",16.1514,16.4638,16.0662,16.4283,134100.0],["2018-10-16",16.4922,16.4922,16.1443,16.2863,276500.0],["2018-10-17",16.2437,16.3502,15.8319,16.0733,247300.0],["2018-10-18",16.0236,16.2366,15.8319,15.8603,126300.0],["2018-10-19",15.8319,15.9668,15.5976,15.6047,216400.0],["2018-10-22",15.6615,15.697,15.1078,15.1646,162100.0],["2018-10-23",14.9516,15.3563,14.909,15.335,207800.0],["2018-10-24",14.8735,15.0936,12.7862,13.0276,1025100.0],["2018-10-25",12.9637,13.8583,12.4668,13.8583,759800.0],["2018-10-26",13.6808,14.3836,13.5956,14.2061,411400.0],["2018-10-29",14.2984,14.6179,14.1706,14.3197,295100.0],["2018-10-30",14.3126,14.5824,14.1919,14.5682,300000.0],["2018-10-31",14.7599,15.0581,14.6463,14.8948,343500.0],["2018-11-01",14.9881,15.1174,14.8876,14.9666,253000.0],["2018-11-02",15.0169,15.2467,14.9594,15.2251,207800.0],["2018-11-05",15.2323,15.3472,14.8086,15.0384,300500.0],["2018-11-06",15.0456,15.2539,14.8732,15.218,215400.0],["2018-11-07",15.3329,15.3329,14.8445,15.2251,646400.0],["2018-11-08",15.1749,15.5411,15.0671,15.419,126700.0],["2018-11-09",15.4119,15.5124,15.1677,15.2395,203200.0],["2018-11-12",15.2682,15.3544,15.139,15.1461,127400.0],["2018-11-13",15.2036,15.5627,15.1031,15.4478,285800.0],["2018-11-14",15.5986,15.5986,15.1031,15.2108,290500.0],["2018-11-15",15.1533,15.7853,15.0815,15.5842,161300.0],["2018-11-16",15.419,15.6776,15.297,15.5986,238200.0],["2018-11-19",15.6058,17.3653,15.2323,15.5699,319700.0],["2018-11-20",15.4765,15.498,15.0671,15.2754,250400.0],["2018-11-21",15.297,15.656,15.1174,15.297,182100.0],["2018-11-23",15.2754,15.4478,15.1102,15.2754,78700.0],["2018-11-26",15.455,15.7709,15.376,15.5196,183300.0],["2018-11-27",15.534,15.5914,15.3688,15.5627,164200.0],["2018-11-28",15.613,15.814,15.3472,15.7638,221300.0],["2018-11-29",15.6201,15.9289,15.4406,15.6201,125500.0],["2018-11-30",15.6273,16.1659,15.6273,16.1157,240900.0],["2018-12-03",16.3383,16.3599,15.7925,16.0582,176600.0],["2018-12-04",15.9577,16.0151,14.8517,14.8948,350200.0],["2018-12-06",14.6362,15.06,14.4136,14.7799,252000.0],["2018-12-07",14.8589,15.1318,14.744,14.8661,213600.0],["2018-12-10",14.9379,14.9379,14.4854,14.6362,161100.0],["2018-12-11",14.7368,14.8517,14.3777,14.5142,246000.0],["2018-12-12",14.5932,14.8517,14.4495,14.6937,168400.0],["2018-12-13",14.7009,14.9379,14.1982,14.2484,221000.0],["2018-12-14",14.0976,14.4208,14.033,14.1048,188300.0],["2018-12-17",14.0904,14.4208,13.8822,14.0904,256200.0],["2018-12-18",14.2053,14.2484,13.8534,13.8822,223400.0],["2018-12-19",13.875,14.0617,13.1712,13.2574,282800.0],["2018-12-20",13.2286,13.5877,13.2071,13.3866,220700.0],["2018-12-21",13.4872,13.6164,13.1568,13.3005,1090700.0],["2018-12-24",13.2502,13.5446,13.0563,13.1855,85300.0],["2018-12-26",13.2502,13.8032,13.0204,13.7529,185100.0],["2018-12-27",13.5662,13.7242,13.2071,13.5662,169400.0],["2018-12-28",13.6236,14.1335,13.5877,13.9755,185500.0],["2018-12-31",14.0833,14.1479,13.2861,14.1479,254400.0],["2019-01-02",14.0043,14.6434,13.8822,14.4926,286300.0],["2019-01-03",14.428,14.8086,14.1766,14.4567,228200.0],["2019-01-04",14.6506,14.9738,14.4711,14.7871,228300.0],["2019-01-07",14.5429,14.9379,14.4423,14.744,302900.0],["2019-01-08",14.8661,14.9666,14.6003,14.8948,327600.0],["2019-01-09",14.8948,15.1031,14.7368,14.9235,173200.0],["2019-01-10",14.9091,14.9881,14.6793,14.8661,178300.0],["2019-01-11",14.8301,14.9379,14.6578,14.8661,122200.0],["2019-01-14",14.7942,15.0743,14.7942,14.8661,228800.0],["2019-01-15",14.8661,14.9379,14.5501,14.9091,186800.0],["2019-01-16",14.3633,14.7727,14.0114,14.4639,632200.0],["2019-01-17",14.4495,14.9379,14.4495,14.902,960800.0],["2019-01-18",14.9881,15.5411,14.9738,15.5411,418000.0],["2019-01-22",15.4119,15.6632,15.3688,15.613,303200.0],["2019-01-23",15.6489,15.7207,15.2826,15.6201,275800.0],["2019-01-24",15.735,15.9361,15.3472,15.6919,235900.0],["2019-01-25",15.7638,15.9936,15.577,15.9649,161900.0],["2019-01-28",15.9649,16.1803,15.9074,16.1444,258600.0],["2019-01-29",16.1807,16.3694,16.05,16.2315,213500.0],["2019-01-30",16.2605,16.3622,16.1517,16.2896,177200.0],["2019-01-31",16.2242,16.2678,15.7379,15.9194,215700.0],["2019-02-01",15.9847,16.1008,15.8758,15.9484,113200.0],["2019-02-04",15.992,16.2025,15.8758,16.1154,155100.0],["2019-02-05",16.1226,16.1952,15.9411,16.0936,170900.0],["2019-02-06",16.0355,16.1734,15.9411,16.0428,113100.0],["2019-02-07",16.0791,16.3404,16.0065,16.2751,211600.0],["2019-02-08",16.217,16.2242,15.9121,15.9847,82400.0],["2019-02-11",16.0428,16.1517,15.8613,16.1299,70100.0],["2019-02-12",16.246,16.3404,16.1299,16.1952,101700.0],["2019-02-13",16.2025,16.3622,16.1444,16.2533,119100.0],["2019-02-14",16.1299,16.442,16.1154,16.2896,167200.0],["2019-02-15",16.3549,16.8921,16.3186,16.8558,272500.0],["2019-02-19",16.7469,17.0082,16.6598,16.9429,115000.0],["2019-02-20",16.9937,17.1897,16.7905,17.1534,175800.0],["2019-02-21",17.197,17.197,16.7905,16.9937,102800.0],["2019-02-22",16.9647,17.0808,16.8558,16.9792,99200.0],["2019-02-25",17.0953,17.1534,16.8703,16.8776,102800.0],["2019-02-26",16.8122,16.8413,16.5727,16.5727,105600.0],["2019-02-27",16.609,16.8268,16.413,16.8122,80100.0],["2019-02-28",16.8268,16.8921,16.7251,16.7542,99600.0],["2019-03-01",16.8921,16.9284,16.5437,16.6961,108800.0],["2019-03-04",16.6598,16.834,16.4783,16.6017,114800.0],["2019-03-05",16.6017,16.6017,16.217,16.5437,156800.0],["2019-03-06",16.5509,16.5509,15.854,15.9411,247500.0],["2019-03-07",15.9121,15.9121,15.4257,15.4257,245600.0],["2019-03-08",15.3604,15.6217,15.2225,15.5854,106900.0],["2019-03-11",15.6145,15.7814,15.4475,15.6653,128400.0],["2019-03-12",15.6726,15.7379,15.4838,15.5782,143800.0],["2019-03-13",15.6363,15.8032,15.5927,15.658,128400.0],["2019-03-14",15.6653,15.7597,15.5782,15.6145,130100.0],["2019-03-15",15.6,15.8395,15.5927,15.7451,561400.0],["2019-03-18",15.796,16.1444,15.796,16.0137,137900.0],["2019-03-19",16.0863,16.1299,15.3241,15.3531,192800.0],["2019-03-20",15.3314,15.404,14.7942,14.8668,287900.0],["2019-03-21",14.7797,15.2152,14.6563,14.9394,210900.0],["2019-03-22",14.8087,14.8087,14.2062,14.4457,339000.0],["2019-03-25",14.4385,14.6998,14.3151,14.5619,200900.0],["2019-03-26",14.62,15.0628,14.62,15.041,157000.0],["2019-03-27",14.9757,15.3314,14.9249,15.2515,177700.0],["2019-03-28",15.2443,15.4838,15.208,15.4693,128000.0],["2019-03-29",15.4983,15.6871,15.3822,15.4403,276200.0],["2019-04-01",15.5854,15.8685,15.3894,15.8322,215200.0],["2019-04-02",15.7742,15.9557,15.6072,15.7524,185500.0],["2019-04-03",15.9194,16.0283,15.8177,15.8831,118500.0],["2019-04-04",15.9339,16.2388,15.8322,16.1444,99100.0],["2019-04-05",16.1444,16.1444,15.9992,16.1299,79000.0],["2019-04-08",16.0863,16.1517,15.9048,15.9339,110400.0],["2019-04-09",15.8831,16.0355,15.658,15.7524,161700.0],["2019-04-10",15.7451,15.9339,15.5346,15.9194,138500.0],["2019-04-11",16.0428,16.1807,15.9484,16.1008,115200.0],["2019-04-12",16.2678,16.3622,15.9411,16.3404,190200.0],["2019-04-15",16.3622,16.3622,15.8903,15.9121,102200.0],["2019-04-16",15.9121,16.3912,15.8903,16.3694,195700.0],["2019-04-17",16.3912,16.5872,16.1879,16.5291,110300.0],["2019-04-18",16.442,16.4928,16.05,16.1299,131200.0],["2019-04-22",16.1008,16.1008,15.629,15.7016,125600.0],["2019-04-23",15.796,16.3839,15.7306,16.3694,249500.0],["2019-04-24",16.6888,16.8558,16.246,16.6671,241900.0],["2019-04-25",16.6525,17.2696,16.4057,16.7106,202300.0],["2019-04-26",16.6816,17.03,16.6162,17.0082,133000.0],["2019-04-29",17.0591,17.4365,17.0591,17.2841,195100.0],["2019-04-30",17.2405,17.4075,17.0953,17.2188,163900.0],["2019-05-01",17.255,17.3857,16.8776,17.0591,320800.0],["2019-05-02",17.1389,17.4873,17.1244,17.226,161100.0],["2019-05-03",17.3067,17.6,17.3067,17.5267,151100.0],["2019-05-06",17.2554,17.622,17.2187,17.5707,160000.0],["2019-05-07",17.3947,17.5633,17.204,17.3947,135300.0],["2019-05-08",17.3653,17.4827,17.2407,17.2407,106900.0],["2019-05-09",17.094,17.3727,16.918,17.336,123100.0],["2019-05-10",17.2407,17.3067,16.9987,17.292,78400.0],["2019-05-13",16.9767,17.1673,16.5513,16.6687,122400.0],["2019-05-14",16.698,17.1013,16.6027,16.9473,81900.0],["2019-05-15",16.808,16.808,16.5,16.6613,90800.0],["2019-05-16",16.7053,16.9033,16.654,16.742,120500.0],["2019-05-17",16.5587,16.808,16.39,16.4047,129500.0],["2019-05-20",16.346,16.588,16.3167,16.4487,84400.0],["2019-05-21",16.4633,16.5807,16.39,16.456,170000.0],["2019-05-22",16.4413,16.4413,16.0087,16.17,148700.0],["2019-05-23",16.0967,16.0967,15.62,15.708,181600.0],["2019-05-24",15.8033,16.082,15.7813,16.0453,58600.0],["2019-05-28",15.9867,16.0527,15.6713,15.6933,137000.0],["2019-05-29",15.62,15.8693,15.4807,15.8547,137700.0],["2019-05-30",15.8767,15.9793,15.3413,15.5247,165800.0],["2019-05-31",15.312,15.312,15.026,15.1213,157200.0],["2019-06-03",15.0993,15.5613,15.07,15.4367,172400.0],["2019-06-04",15.664,15.9573,15.598,15.906,135400.0],["2019-06-05",15.8473,15.8473,15.532,15.7373,82500.0],["2019-06-06",15.708,15.73,15.3927,15.5833,59200.0],["2019-06-07",15.5173,15.6127,15.4513,15.5467,61100.0],["2019-06-10",15.642,15.9647,15.642,15.6933,55200.0],["2019-06-11",15.7813,15.8767,15.6053,15.7227,95400.0],["2019-06-12",15.6713,15.7447,15.532,15.5907,122800.0],["2019-06-13",15.6347,15.84,15.6347,15.752,106400.0],["2019-06-14",15.752,15.8547,15.6053,15.752,65800.0],["2019-06-17",15.752,15.8327,15.488,15.5173,81400.0],["2019-06-18",15.5467,15.9573,15.4587,15.84,53900.0],["2019-06-19",15.8767,16.0747,15.6127,15.6787,116300.0],["2019-06-20",15.8473,15.8473,15.4733,15.6933,101500.0],["2019-06-21",15.6273,15.818,15.5247,15.598,371200.0],["2019-06-24",15.642,15.906,15.51,15.5247,105700.0],["2019-06-25",15.5027,15.62,15.268,15.598,106700.0],["2019-06-26",15.7227,15.8913,15.6273,15.6787,200300.0],["2019-06-27",15.7887,16.1333,15.62,16.126,140600.0],["2019-06-28",16.1627,16.5147,16.1627,16.3313,415700.0],["2019-07-01",16.5733,16.5733,16.2287,16.2727,181800.0],["2019-07-02",16.2873,16.3167,15.972,15.9867,206600.0],["2019-07-03",15.994,16.2434,15.9794,16.2214,92400.0],["2019-07-05",16.28,16.5733,16.2727,16.522,79000.0],["2019-07-08",16.4413,16.5,16.258,16.3753,89500.0],["2019-07-09",16.2507,16.434,16.192,16.2947,78200.0],["2019-07-10",16.3167,16.522,15.9647,16.016,85400.0],["2019-07-11",16.0967,16.1627,15.862,16.06,105800.0],["2019-07-12",16.1407,16.2874,15.9647,16.2214,102700.0],["2019-07-15",16.2213,16.3387,15.7887,15.8473,99100.0],["2019-07-16",15.84,16.0307,15.7667,15.9793,93300.0],["2019-07-17",15.84,16.016,15.7447,15.862,123500.0],["2019-07-18",15.8547,16.0967,15.8547,15.9793,40900.0],["2019-07-19",15.9353,16.0673,15.8913,15.8913,184900.0],["2019-07-22",15.4367,15.686,15.158,15.334,169900.0],["2019-07-23",15.356,15.7593,15.356,15.6713,134300.0],["2019-07-24",15.5833,16.038,15.4587,15.9867,255400.0],["2019-07-25",15.9133,16.0233,15.6347,15.6933,173400.0],["2019-07-26",15.6787,15.9353,15.6714,15.8327,202000.0],["2019-07-29",15.7593,16.0087,15.6127,15.6567,126900.0],["2019-07-30",15.6053,15.906,15.4733,15.8767,104800.0],["2019-07-31",15.862,16.082,15.686,15.7593,189500.0],["2019-08-01",15.7447,15.862,15.0627,15.1067,238700.0],["2019-08-02",15.1287,15.158,14.7767,15.0187,141200.0],["2019-08-05",14.7033,15.466,14.454,14.7033,164400.0],["2019-08-06",14.7767,14.8647,14.388,14.674,113100.0],["2019-08-07",14.4833,14.608,14.3293,14.586,146000.0],["2019-08-08",14.6825,14.9794,14.6454,14.8532,132600.0],["2019-08-09",14.8532,15.1501,14.586,14.7419,165600.0],["2019-08-12",14.2965,14.4376,13.7398,13.7992,389500.0],["2019-08-13",13.7398,14.0367,13.5765,13.8734,336200.0],["2019-08-14",13.4948,13.6804,13.2647,13.3612,118100.0],["2019-08-15",13.3538,13.4206,13.2128,13.235,205200.0],["2019-08-16",13.3835,13.5617,13.3241,13.4948,119100.0],["2019-08-19",13.7918,13.7918,13.5245,13.6507,155900.0],["2019-08-20",13.5913,13.7843,13.3315,13.3464,78000.0],["2019-08-21",13.4726,13.5765,13.287,13.3835,61800.0],["2019-08-22",13.4206,13.5691,13.2722,13.4874,140900.0],["2019-08-23",13.4058,13.4948,12.7971,12.8639,177400.0],["2019-08-26",12.9827,13.1682,12.8342,13.0198,107900.0],["2019-08-27",13.0495,13.0643,12.6264,12.7154,173600.0],["2019-08-28",12.6561,13.0495,12.6561,12.8416,71800.0],["2019-08-29",12.9233,13.2053,12.9233,13.1311,117300.0],["2019-08-30",13.2499,13.5765,13.1757,13.2944,126200.0],["2019-09-03",13.2054,13.2796,12.8862,13.0198,123600.0],["2019-09-04",13.1831,13.1831,12.9827,12.9827,79000.0],["2019-09-05",13.235,13.5394,13.1608,13.2202,313800.0],["2019-09-06",13.235,13.2499,12.849,12.9307,96700.0],["2019-09-09",13.094,13.5171,12.9752,13.428,223100.0],["2019-09-10",13.5097,13.9402,13.5097,13.7992,221400.0],["2019-09-11",13.9031,14.2,13.5394,14.0664,135500.0],["2019-09-12",13.8883,14.2223,13.7918,14.1184,152900.0],["2019-09-13",14.3039,14.4227,14.1852,14.252,132000.0],["2019-09-16",14.0961,14.4079,14.0293,14.2668,167800.0],["2019-09-17",14.1777,14.2668,13.9922,14.2223,100500.0],["2019-09-18",14.1332,14.3559,14.0293,14.1852,124900.0],["2019-09-19",14.1332,14.445,14.0367,14.0516,118600.0],["2019-09-20",14.0738,14.2668,13.9328,14.1778,386700.0],["2019-09-23",14.0738,14.2965,13.8511,13.9699,125600.0],["2019-09-24",13.9031,14.1332,13.866,14.0219,179300.0],["2019-09-25",14.007,14.2594,13.9402,14.2,180200.0],["2019-09-26",14.1406,14.1703,13.9996,14.0367,149100.0],["2019-09-27",14.1258,14.3114,13.9031,13.9625,141100.0],["2019-09-30",14.0293,14.1777,13.7843,13.9402,91800.0],["2019-10-01",13.9848,14.2149,13.4948,13.5913,198000.0],["2019-10-02",13.6062,13.6062,13.3167,13.5542,120800.0],["2019-10-03",13.5616,13.5616,13.1682,13.3835,96000.0],["2019-10-04",13.4058,13.5394,13.2722,13.5245,69700.0],["2019-10-07",13.428,13.7175,13.2722,13.3983,130500.0],["2019-10-08",13.1682,13.1979,12.9901,13.0717,189000.0],["2019-10-09",13.0569,13.287,13.0198,13.1905,174700.0],["2019-10-10",13.2944,13.4355,13.1385,13.2944,238000.0],["2019-10-11",13.48,13.6804,13.3612,13.3835,207600.0],["2019-10-14",13.3687,13.4652,13.1608,13.3093,214600.0],["2019-10-15",13.3983,13.5765,13.2722,13.4948,699700.0],["2019-10-16",13.4429,13.6804,13.4058,13.5171,286400.0],["2019-10-17",13.5913,13.6656,13.5394,13.6359,170600.0],["2019-10-18",13.5691,13.6878,13.5023,13.6507,178900.0],["2019-10-21",13.7546,14.0516,13.7546,13.8883,244400.0],["2019-10-22",13.8437,14.2149,13.6656,14.1035,167700.0],["2019-10-23",13.2202,13.7695,13.0569,13.6136,238400.0],["2019-10-24",13.621,13.621,13.339,13.3761,161600.0],["2019-10-25",13.3612,13.5617,13.3612,13.4948,194900.0],["2019-10-28",13.5839,14.007,13.5765,13.918,147000.0],["2019-10-29",13.8883,14.1703,13.8883,14.1258,195800.0],["2019-10-30",14.2371,14.2817,13.9922,14.1629,171100.0],["2019-10-31",14.1109,14.3039,13.9625,14.2891,285100.0],["2019-11-01",14.3943,14.6875,14.2966,14.6875,222900.0],["2019-11-04",14.913,14.913,14.6875,14.8754,159600.0],["2019-11-05",14.9957,15.2437,14.8679,14.9731,141600.0],["2019-11-06",14.8979,14.9581,14.7326,14.7702,163900.0],["2019-11-07",14.9656,15.0934,14.8829,14.9506,106200.0],["2019-11-08",14.928,15.0633,14.8453,14.8604,89100.0],["2019-11-11",14.7927,14.9506,14.695,14.8904,72100.0],["2019-11-12",14.8979,15.0408,14.8528,14.9506,74100.0],["2019-11-13",14.7927,14.9506,14.7025,14.7326,93500.0],["2019-11-14",14.6349,14.7551,14.5747,14.6198,74800.0],["2019-11-15",14.7476,14.7476,14.4695,14.5447,104900.0],["2019-11-18",14.4695,14.8228,14.3267,14.8002,145000.0],["2019-11-19",14.8604,14.9957,14.7852,14.8979,94800.0],["2019-11-20",14.7551,14.9806,14.6875,14.7175,137200.0],["2019-11-21",14.8378,14.8378,14.492,14.5822,86300.0],["2019-11-22",14.6574,14.7175,14.5898,14.6649,66700.0],["2019-11-25",14.71,14.9957,14.6198,14.8979,168000.0],["2019-11-26",14.8679,14.928,14.6649,14.6875,105300.0],["2019-11-27",14.7852,14.9055,14.7702,14.8153,98200.0],["2019-11-29",14.7476,14.8754,14.6649,14.7551,37100.0],["2019-12-02",14.8604,14.943,14.6649,14.68,153200.0],["2019-12-03",14.4695,14.5146,14.3718,14.4996,96500.0],["2019-12-04",14.6198,14.8002,14.4319,14.5973,112100.0],["2019-12-05",14.6875,14.7476,14.6649,14.6875,104500.0],["2019-12-06",14.8604,15.0483,14.8002,14.8378,228700.0],["2019-12-09",14.8002,14.8754,14.7626,14.8604,106700.0],["2019-12-10",14.8228,14.8829,14.7551,14.8604,73700.0],["2019-12-11",14.8979,14.9506,14.8002,14.943,57800.0],["2019-12-12",14.9581,15.379,14.8829,15.2287,119700.0],["2019-12-13",15.2061,15.2437,14.928,14.9731,75000.0],["2019-12-16",15.146,15.4241,15.146,15.2813,107000.0],["2019-12-17",15.2888,15.6045,15.2888,15.5519,82700.0],["2019-12-18",15.5594,15.5895,15.3865,15.4617,266700.0],["2019-12-19",15.4692,15.582,15.3565,15.5444,118500.0],["2019-12-20",15.6271,15.6271,15.2512,15.3189,455700.0],["2019-12-23",15.3414,15.3414,15.1009,15.1535,70900.0],["2019-12-24",15.1836,15.3414,15.1084,15.3038,46900.0],["2019-12-26",15.2888,15.3038,15.0783,15.0934,69100.0],["2019-12-27",15.146,15.146,14.9355,14.9731,88900.0],["2019-12-30",15.0633,15.1535,14.9506,15.0558,84200.0],["2019-12-31",15.0633,15.1761,14.9581,15.0332,103500.0],["2020-01-02",15.1084,15.161,14.9581,15.146,118700.0],["2020-01-03",14.9055,15.0332,14.8228,14.9506,106700.0],["2020-01-06",14.7927,14.8979,14.6424,14.7251,91100.0],["2020-01-07",14.6349,14.6349,14.4394,14.5371,84800.0],["2020-01-08",14.492,14.7401,14.492,14.6198,101200.0],["2020-01-09",14.6875,14.7551,14.5822,14.6349,60200.0],["2020-01-10",14.5597,14.6349,14.4169,14.5672,121400.0],["2020-01-13",14.5822,14.8453,14.5447,14.7175,103400.0],["2020-01-14",14.6574,14.7551,14.5296,14.7025,119600.0],["2020-01-15",14.6574,14.7326,14.3567,14.4695,147900.0],["2020-01-16",14.6048,14.6875,14.5071,14.5898,79100.0],["2020-01-17",14.7251,14.7777,14.5522,14.6724,83500.0],["2020-01-21",14.4996,14.6198,14.2665,14.2816,192000.0],["2020-01-22",14.3492,14.3492,14.1463,14.1914,110100.0],["2020-01-23",14.1839,14.462,14.0486,14.4545,209400.0],["2020-01-24",14.4319,14.4319,13.9809,14.1012,116800.0],["2020-01-27",13.8306,13.9358,13.778,13.808,98500.0],["2020-01-28",13.8982,14.1388,13.8155,14.1012,81400.0],["2020-01-29",12.5377,13.793,12.2521,12.7707,412100.0],["2020-01-30",12.643,12.9511,12.5001,12.9286,259200.0],["2020-01-31",12.9057,13.0887,12.6846,12.8219,253100.0],["2020-02-03",12.9438,13.0963,12.8981,13.0658,150400.0],["2020-02-04",13.2411,13.3402,13.1573,13.1954,131400.0],["2020-02-05",13.3783,13.6299,13.3402,13.607,115900.0],["2020-02-06",13.7214,13.8052,13.5689,13.6833,169800.0],["2020-02-07",13.5689,13.7137,13.3631,13.4927,97300.0],["2020-02-10",13.4012,13.4851,13.3174,13.4317,83400.0],["2020-02-11",13.4927,13.6833,13.4241,13.5613,94800.0],["2020-02-12",13.6833,13.7138,13.5003,13.5765,60900.0],["2020-02-13",13.5003,13.6528,13.4851,13.5994,65300.0],["2020-02-14",13.5918,13.6909,13.3707,13.4393,109900.0],["2020-02-18",13.4012,13.4012,13.1497,13.2183,70100.0],["2020-02-19",13.2792,13.3631,13.1497,13.2869,107900.0],["2020-02-20",13.264,13.5384,13.2564,13.3783,110500.0],["2020-02-21",13.3097,13.4622,13.1878,13.4393,105700.0],["2020-02-24",12.9972,13.203,12.9286,13.1344,150800.0],["2020-02-25",13.1115,13.1115,12.677,12.8142,385000.0],["2020-02-26",12.9133,12.9515,12.5627,12.6084,127800.0],["2020-02-27",12.395,12.7914,12.1358,12.1358,154600.0],["2020-02-28",11.7242,11.9376,11.5869,11.8919,314600.0],["2020-03-02",11.7546,12.456,11.7394,12.456,179300.0],["2020-03-03",12.3645,12.5856,11.6632,11.747,230200.0],["2020-03-04",11.8004,11.9147,11.5412,11.9147,235300.0],["2020-03-05",11.5488,11.6555,11.3354,11.6479,231800.0],["2020-03-06",11.2363,11.7623,11.2287,11.5336,194200.0],["2020-03-09",10.596,11.2134,9.9556,10.07,173100.0],["2020-03-10",10.4816,10.7332,10.0852,10.6722,260400.0],["2020-03-11",10.3596,10.474,10.0319,10.1996,273500.0],["2020-03-12",9.6431,10.1157,8.9113,8.9951,327900.0],["2020-03-13",9.422,9.5211,8.9265,9.1018,401800.0],["2020-03-16",8.088,8.7055,7.8822,8.0346,373700.0],["2020-03-17",8.1947,9.5287,8.0194,9.4982,352300.0],["2020-03-18",9.0485,9.0485,6.289,6.3118,376600.0],["2020-03-19",6.3118,7.4172,6.0984,7.0055,708300.0],["2020-03-20",7.0055,7.3562,6.6549,6.9979,409000.0],["2020-03-23",7.0894,7.2952,6.2585,6.5024,446900.0],["2020-03-24",6.6701,7.2342,6.6472,7.2037,302000.0],["2020-03-25",7.4705,7.684,7.1046,7.2952,456500.0],["2020-03-26",7.1275,8.0804,7.0741,8.027,302000.0],["2020-03-27",7.6535,8.4768,7.5391,8.0499,267300.0],["2020-03-30",8.0499,8.3167,7.623,8.2786,236600.0],["2020-03-31",8.1795,8.5301,8.0499,8.2709,347100.0],["2020-04-01",7.7831,8.0194,7.4934,7.7526,399700.0],["2020-04-02",7.7068,8.0118,7.5696,7.9203,255800.0],["2020-04-03",7.9279,8.2404,7.2876,7.4934,305300.0],["2020-04-06",7.9584,8.0499,7.3791,7.5315,382300.0],["2020-04-07",7.9203,8.1871,7.3028,7.5849,399100.0],["2020-04-08",7.7526,7.9736,7.4477,7.8212,353200.0],["2020-04-09",8.0956,8.7817,8.0651,8.6521,337700.0],["2020-04-13",8.6064,8.6064,7.8974,7.9736,280100.0],["2020-04-14",8.21,8.3624,7.7297,7.9279,278800.0],["2020-04-15",7.623,7.7907,7.2876,7.5086,375800.0],["2020-04-16",7.4553,7.7297,7.1885,7.3104,392300.0],["2020-04-17",7.4781,8.0194,7.4172,7.9813,291000.0],["2020-04-20",7.8364,8.0804,7.6459,7.9584,241900.0],["2020-04-21",7.6611,8.0499,7.5772,7.966,253700.0],["2020-04-22",8.1261,8.2252,7.7602,8.0194,415800.0],["2020-04-23",8.0118,8.2481,7.9203,8.0423,218300.0],["2020-04-24",8.0727,8.1566,7.8517,8.088,160700.0],["2020-04-27",8.1642,8.8732,8.1337,8.7207,188500.0],["2020-04-28",8.9418,9.1705,8.7664,8.8884,207000.0],["2020-04-29",9.1552,9.8946,9.1552,9.6431,291900.0],["2020-04-30",9.4525,9.4525,8.8122,9.2009,347100.0],["2020-05-01",8.6368,8.6368,7.6687,7.8822,474300.0],["2020-05-04",7.6916,7.8822,7.4858,7.6382,310900.0],["2020-05-05",7.9432,8.0041,7.2113,7.2342,263500.0],["2020-05-06",7.2952,7.3791,6.9293,6.9903,263000.0],["2020-05-07",7.0665,7.3562,6.9674,7.0131,217500.0],["2020-05-08",7.214,7.6542,7.1058,7.6002,222700.0],["2020-05-11",7.492,7.492,6.9823,7.0286,306100.0],["2020-05-12",7.0286,7.0827,6.4802,6.5111,370900.0],["2020-05-13",6.4339,6.4879,5.7233,6.0245,399800.0],["2020-05-14",5.8546,6.1713,5.5225,6.0554,368100.0],["2020-05-15",5.9704,6.0631,5.7542,6.0322,559700.0],["2020-05-18",6.403,7.1445,6.3489,7.0131,490800.0],["2020-05-19",6.9205,7.2526,6.4184,6.4339,358100.0],["2020-05-20",6.5652,7.0131,6.5652,6.8664,266700.0],["2020-05-21",6.8278,6.9436,6.7428,6.7892,201100.0],["2020-05-22",6.7969,6.9436,6.542,6.7119,302300.0],["2020-05-26",7.0286,7.2371,6.9127,6.99,387400.0],["2020-05-27",7.3298,8.1022,7.2835,8.0172,548000.0],["2020-05-28",8.1176,8.2026,7.5229,7.5384,382100.0],["2020-05-29",7.4071,7.4843,6.7969,6.9745,539300.0],["2020-06-01",7.0286,7.2526,6.8664,6.9745,347000.0],["2020-06-02",7.1367,7.3762,6.9977,7.0827,335500.0],["2020-06-03",7.3066,7.6388,7.3066,7.3607,289400.0],["2020-06-04",7.3298,7.9245,7.2062,7.7932,301400.0],["2020-06-05",8.2721,8.6042,8.2412,8.303,329200.0],["2020-06-08",8.6042,9.0213,8.6042,8.9904,275600.0],["2020-06-09",8.6892,8.9595,8.3957,8.6737,297100.0],["2020-06-10",8.5965,8.5965,7.9786,7.9863,379500.0],["2020-06-11",7.5152,7.6697,7.2758,7.4148,579700.0],["2020-06-12",7.8396,8.2258,7.3684,7.6002,381300.0],["2020-06-15",7.2294,7.8241,7.1367,7.6928,249300.0],["2020-06-16",8.1022,8.2103,7.7006,7.8937,289300.0],["2020-06-17",7.8782,7.8782,7.3607,7.4071,252600.0],["2020-06-18",7.353,7.6465,7.3298,7.438,207700.0],["2020-06-19",7.4843,7.4843,7.1676,7.3762,609200.0],["2020-06-22",7.2912,7.5384,7.1445,7.4534,201300.0],["2020-06-23",7.6079,7.7237,7.2989,7.3144,227800.0],["2020-06-24",7.1831,7.2603,6.8741,6.9514,207900.0],["2020-06-25",6.8896,7.2062,6.8046,7.2062,295100.0],["2020-06-26",7.0518,7.0749,6.7274,6.905,384800.0],["2020-06-29",7.0518,7.4689,6.9514,7.4534,409700.0],["2020-06-30",7.4302,7.5924,7.2217,7.4997,252700.0],["2020-07-01",7.5229,7.716,7.0054,7.0131,163100.0],["2020-07-02",7.1985,7.3993,7.0981,7.1522,272700.0],["2020-07-06",7.3684,7.5615,7.214,7.3144,261300.0],["2020-07-07",7.2217,7.3993,7.0209,7.0672,275800.0],["2020-07-08",7.0286,7.1522,6.7814,7.0363,210900.0],["2020-07-09",6.9823,6.9823,6.6501,6.6965,263600.0],["2020-07-10",6.7351,7.0363,6.6887,7.0286,175900.0],["2020-07-13",7.1676,7.3221,6.9127,7.1676,216100.0],["2020-07-14",7.1367,7.2526,6.9745,7.0518,139900.0],["2020-07-15",7.3066,7.4071,7.1445,7.3144,328500.0],["2020-07-16",7.2449,7.5615,6.9591,7.4148,307400.0],["2020-07-17",7.3993,7.3993,7.044,7.0518,146000.0],["2020-07-20",6.99,7.0518,6.8278,6.9127,216600.0],["2020-07-21",7.0286,7.3221,7.0286,7.2835,338500.0],["2020-07-22",7.1985,7.2912,7.0904,7.129,160500.0],["2020-07-23",7.1058,7.3993,7.0827,7.353,219900.0],["2020-07-24",7.353,7.5229,7.2912,7.3298,228300.0],["2020-07-27",7.2912,7.2912,7.0827,7.1599,299500.0],["2020-07-28",7.1213,7.2294,7.0209,7.0672,165100.0],["2020-07-29",7.1985,7.5075,6.8046,7.3607,468600.0],["2020-07-30",7.1522,7.2526,7.0363,7.1058,311900.0],["2020-07-31",7.0904,7.2294,6.9745,7.129,376900.0],["2020-08-03",7.1985,7.4071,7.0749,7.3298,431200.0],["2020-08-04",7.3375,7.4766,7.3067,7.3839,364100.0],["2020-08-05",7.4843,7.6388,7.3453,7.6079,315100.0],["2020-08-06",7.577,7.6233,7.3221,7.4611,163300.0],["2020-08-07",7.391,7.8895,7.1496,7.8739,235000.0],["2020-08-10",7.944,8.2399,7.8817,8.0608,175200.0],["2020-08-11",8.1776,8.4424,8.092,8.1543,215300.0],["2020-08-12",8.3646,8.3646,7.9362,8.1231,121000.0],["2020-08-13",8.0297,8.0686,7.8817,7.9518,103300.0],["2020-08-14",7.8583,8.0452,7.7493,7.9907,205900.0],["2020-08-17",7.9751,7.9751,7.687,7.7882,167800.0],["2020-08-18",7.7727,7.7727,7.4689,7.5234,176600.0],["2020-08-19",7.5624,7.7649,7.4689,7.5468,147200.0],["2020-08-20",7.4222,7.5156,7.3988,7.4378,160700.0],["2020-08-21",7.3599,7.4533,7.2119,7.3054,128200.0],["2020-08-24",7.3209,7.648,7.2275,7.6169,312400.0],["2020-08-25",7.7026,7.8661,7.5468,7.6636,146800.0],["2020-08-26",7.6247,7.6247,7.3988,7.4533,195500.0],["2020-08-27",7.43,7.7415,7.3988,7.5468,94700.0],["2020-08-28",7.6403,7.6403,7.4845,7.5624,96400.0],["2020-08-31",7.5001,7.5546,7.4066,7.4222,161000.0],["2020-09-01",7.3755,7.5857,7.3521,7.4378,100600.0],["2020-09-02",7.4144,7.5234,7.3209,7.4066,120000.0],["2020-09-03",7.4455,7.7727,7.43,7.4533,166900.0],["2020-09-04",7.6013,7.6636,7.2664,7.539,237200.0],["2020-09-08",7.4767,7.4767,7.1107,7.2431,263200.0],["2020-09-09",7.2742,7.2742,7.0406,7.0795,198200.0],["2020-09-10",7.1107,7.1885,6.9783,6.9938,140000.0],["2020-09-11",7.0094,7.0094,6.8926,6.9705,125900.0],["2020-09-14",7.0016,7.0561,6.9004,6.9783,139700.0],["2020-09-15",7.025,7.0406,6.8536,6.8614,141700.0],["2020-09-16",6.8614,7.0483,6.8459,6.9159,154900.0],["2020-09-17",6.7913,6.9315,6.7758,6.7835,111400.0],["2020-09-18",6.8614,6.8614,6.6278,6.6901,463300.0],["2020-09-21",6.5343,6.5811,6.2228,6.3318,210800.0],["2020-09-22",6.363,6.4564,6.0904,6.1293,161500.0],["2020-09-23",6.106,6.2773,5.9191,5.9346,188600.0],["2020-09-24",5.9113,6.3007,5.8256,6.0437,289600.0],["2020-09-25",5.9658,6.1293,5.9658,6.0281,220500.0],["2020-09-28",6.1605,6.4487,6.1605,6.2851,172400.0],["2020-09-29",6.2462,6.3318,6.1371,6.2617,115100.0],["2020-09-30",6.2929,6.4487,6.2617,6.3941,210700.0],["2020-10-01",6.3318,6.3708,6.1605,6.324,150700.0],["2020-10-02",6.1761,6.5343,6.1761,6.5265,235000.0],["2020-10-05",6.62,6.8147,6.62,6.768,122600.0],["2020-10-06",6.7758,7.0172,6.7524,6.7991,150400.0],["2020-10-07",6.877,7.025,6.729,6.8614,159600.0],["2020-10-08",6.9393,7.0016,6.7835,6.986,108600.0],["2020-10-09",7.0639,7.0951,6.8381,6.8459,111600.0],["2020-10-12",6.8536,6.986,6.7835,6.9627,104600.0],["2020-10-13",6.9159,6.9159,6.7135,6.7835,138100.0],["2020-10-14",6.7913,6.877,6.6511,6.6667,91300.0],["2020-10-15",6.5577,6.7991,6.5265,6.7524,172100.0],["2020-10-16",6.7212,6.729,6.5421,6.6667,150400.0],["2020-10-19",6.5733,6.7913,6.5577,6.5888,174900.0],["2020-10-20",6.6511,6.877,6.5966,6.6979,157800.0],["2020-10-21",6.6823,6.7991,6.6511,6.7758,364500.0],["2020-10-22",6.7991,7.2041,6.7991,7.173,169200.0],["2020-10-23",7.2197,7.4533,7.0561,7.2119,199700.0],["2020-10-26",7.0873,7.2586,6.9315,7.0328,124900.0],["2020-10-27",7.0639,7.0717,6.6901,6.6979,137700.0],["2020-10-28",7.3677,7.3677,6.9471,6.9783,401600.0],["2020-10-29",6.9627,7.0406,6.6589,6.8926,218600.0],["2020-10-30",6.877,7.1107,6.8614,7.0016,210100.0],["2020-11-02",7.0717,7.2119,7.0172,7.1574,134100.0],["2020-11-03",7.3209,7.4144,7.173,7.2898,114100.0],["2020-11-04",7.0873,7.1029,6.7602,6.8848,187600.0],["2020-11-05",6.8848,7.2041,6.8848,7.1885,109000.0],["2020-11-06",7.2353,7.2508,6.9938,7.0328,94400.0],["2020-11-09",7.6792,8.349,7.2508,8.0452,293900.0],["2020-11-10",8.4113,8.5671,8.0219,8.4424,233600.0],["2020-11-11",8.4191,8.4892,7.9051,8.092,120600.0],["2020-11-12",7.9051,7.9051,7.687,7.8583,175100.0],["2020-11-13",7.9054,8.1017,7.8426,7.9761,138100.0],["2020-11-16",8.2587,8.3843,8.1959,8.3058,145500.0],["2020-11-17",8.1645,8.2665,7.9761,8.188,202800.0],["2020-11-18",8.2665,8.3765,8.0938,8.1017,169500.0],["2020-11-19",8.0546,8.1409,7.9054,8.1252,123500.0],["2020-11-20",7.9996,8.1017,7.9133,8.0703,136700.0],["2020-11-23",8.1802,8.2037,8.0467,8.1095,152700.0],["2020-11-24",8.243,8.6826,8.243,8.6355,322800.0],["2020-11-25",8.5099,8.6512,8.3843,8.5335,127700.0],["2020-11-27",8.4628,8.5806,8.086,8.3215,146500.0],["2020-11-30",8.243,8.243,7.5993,7.6542,778100.0],["2020-12-01",7.8505,8.2116,7.8426,8.1331,270900.0],["2020-12-02",8.1959,8.3451,8.086,8.2351,154000.0],["2020-12-03",8.2508,8.3765,8.1252,8.2508,106100.0],["2020-12-04",8.3529,8.5884,8.3529,8.5727,151200.0],["2020-12-07",8.5884,8.6434,8.4,8.5963,142500.0],["2020-12-08",8.455,8.8318,8.4471,8.7297,273800.0],["2020-12-09",8.7611,9.0359,8.7611,9.0202,226500.0],["2020-12-10",8.8867,8.9652,8.8082,8.9103,135000.0],["2020-12-11",8.8004,8.8318,8.5806,8.7062,167200.0],["2020-12-14",8.8161,8.9181,8.6591,8.8239,244600.0],["2020-12-15",8.926,9.0908,8.714,9.0123,132100.0],["2020-12-16",9.0908,9.1694,8.8632,8.9024,159900.0],["2020-12-17",8.9888,9.028,8.7611,8.9731,266600.0],["2020-12-18",9.0437,9.1144,8.926,8.9652,1092300.0],["2020-12-21",9.0202,9.0516,8.5884,8.7297,206100.0],["2020-12-22",8.8239,8.8239,8.5256,8.5727,126000.0],["2020-12-23",8.6277,9.1144,8.6277,8.9966,333700.0],["2020-12-24",9.028,9.028,8.8318,9.0202,66700.0],["2020-12-28",9.0359,9.3264,9.0202,9.1301,214900.0],["2020-12-29",9.0909,9.0909,8.8082,8.8553,142200.0],["2020-12-30",8.8553,8.9652,8.7847,8.8553,100600.0],["2020-12-31",8.9024,8.9966,8.7847,8.9024,105700.0],["2021-01-04",8.8867,9.0437,8.7219,8.8161,189800.0],["2021-01-05",8.7847,8.9809,8.7847,8.8318,154000.0],["2021-01-06",9.028,10.2292,9.028,9.8759,473500.0],["2021-01-07",10.0251,10.4019,9.8445,10.0408,240700.0],["2021-01-08",10.0722,10.0722,9.5462,9.7817,165500.0],["2021-01-11",9.7267,9.8131,9.6953,9.7974,142700.0],["2021-01-12",9.9151,10.1036,9.8052,9.9701,100400.0],["2021-01-13",9.9544,9.9544,9.711,9.8131,92500.0],["2021-01-14",9.9544,10.1821,9.9151,10.0957,119200.0],["2021-01-15",9.923,10.08,9.868,10.0565,121800.0],["2021-01-19",10.1585,10.1821,9.978,10.135,156800.0],["2021-01-20",10.1271,10.1271,9.8837,9.9073,216900.0],["2021-01-21",9.9073,9.923,9.609,9.7346,172000.0],["2021-01-22",9.6168,9.8131,9.4991,9.7895,215100.0],["2021-01-25",9.6561,9.7581,9.4206,9.7032,205500.0],["2021-01-26",9.7895,9.7895,9.452,9.4912,180900.0],["2021-01-27",10.3626,10.3626,9.7189,10.0094,493500.0],["2021-01-28",10.1821,11.3282,10.0486,11.0535,453000.0],["2021-01-29",11.2262,11.2262,10.7394,10.8494,257800.0],["2021-02-01",10.9122,11.2497,10.8572,11.1477,206500.0],["2021-02-02",11.3361,11.3361,10.9671,11.2811,287300.0],["2021-02-03",11.3047,11.3832,11.132,11.3282,138900.0],["2021-02-04",11.3753,11.5402,11.2733,11.3832,147800.0],["2021-02-05",11.3911,11.7468,11.3516,11.6599,190100.0],["2021-02-08",11.6915,12.0393,11.6915,12.0077,121300.0],["2021-02-09",12.0472,12.3081,11.897,12.2685,208400.0],["2021-02-10",12.4108,12.4108,12.1421,12.2132,231600.0],["2021-02-11",12.2844,12.395,11.9682,12.1579,246100.0],["2021-02-12",11.9523,12.2448,11.9523,12.1025,153900.0],["2021-02-16",12.3239,12.6796,12.0788,12.6401,356300.0],["2021-02-17",12.8061,13.1381,12.6875,12.98,352800.0],["2021-02-18",13.0195,13.0195,12.395,12.5689,266300.0],["2021-02-19",12.6559,13.0274,12.648,13.0116,229100.0],["2021-02-22",12.8614,13.6045,12.8614,13.5492,252100.0],["2021-02-23",13.6282,13.9839,13.3752,13.8179,284000.0],["2021-02-24",13.9523,14.2527,13.897,14.063,177100.0],["2021-02-25",14.2369,14.4582,13.5571,13.5887,276400.0],["2021-02-26",13.4859,13.7468,13.2962,13.5333,250700.0],["2021-03-01",13.6835,13.9681,13.3752,13.8416,191400.0],["2021-03-02",13.2962,13.9444,12.7824,13.565,212600.0],["2021-03-03",13.7389,14.3159,13.6677,13.8891,284100.0],["2021-03-04",14.0155,14.3713,13.7073,14.2448,382500.0],["2021-03-05",14.4978,15.1064,14.4978,14.8456,355600.0],["2021-03-08",15.1064,15.6124,14.9404,15.5649,369000.0],["2021-03-09",15.4543,15.9602,15.1143,15.6519,390100.0],["2021-03-10",15.6993,16.3475,15.6993,16.2448,283200.0],["2021-03-11",16.7507,16.7507,16.2764,16.6163,321200.0],["2021-03-12",16.8613,17.2487,16.5451,17.1064,203300.0],["2021-03-15",17.2803,17.2803,16.3317,16.4898,204400.0],["2021-03-16",16.3317,16.3317,15.889,16.2131,239900.0],["2021-03-17",16.4029,16.7507,15.976,16.0313,156800.0],["2021-03-18",16.308,16.9404,16.0708,16.2131,135500.0],["2021-03-19",15.8574,16.3712,15.6361,16.0629,892300.0],["2021-03-22",15.8653,15.8653,15.2566,15.5175,170300.0],["2021-03-23",15.3989,15.5491,14.8456,14.9009,164700.0],["2021-03-24",15.0985,15.6282,14.893,14.9404,222200.0],["2021-03-25",14.9325,15.5017,14.6321,15.3752,204100.0],["2021-03-26",15.6598,15.9444,15.3436,15.5886,144000.0],["2021-03-29",15.5886,15.7151,15.1697,15.312,288700.0],["2021-03-30",15.4068,15.8574,15.4068,15.7072,325800.0],["2021-03-31",15.7151,16.0155,15.557,15.5965,245800.0],["2021-04-01",15.4226,15.7705,15.4226,15.7467,144000.0],["2021-04-05",15.9918,16.0946,15.6519,15.9365,172400.0],["2021-04-06",16.0867,16.1499,15.6993,15.7863,220000.0],["2021-04-07",15.9127,15.9523,15.6124,15.8337,223700.0],["2021-04-08",15.7942,15.8653,15.4226,15.8495,171600.0],["2021-04-09",15.9523,15.9839,15.6914,15.8732,109800.0],["2021-04-12",15.8732,16.0471,15.8337,16.0313,90800.0],["2021-04-13",16.0313,16.0313,15.5491,15.7388,172600.0],["2021-04-14",15.6993,16.1894,15.6203,15.9681,139800.0],["2021-04-15",16.0788,16.0788,15.6124,15.9918,79800.0],["2021-04-16",16.2052,16.2131,15.7467,16.1025,165800.0],["2021-04-19",16.1183,16.2052,15.8495,16.0313,127100.0],["2021-04-20",15.8969,15.8969,15.3041,15.3831,148900.0],["2021-04-21",15.3673,15.8179,15.1697,15.6914,114600.0],["2021-04-22",15.7151,15.7547,15.4464,15.4859,87900.0],["2021-04-23",15.4701,16.3001,15.4701,16.1894,124200.0],["2021-04-26",16.2527,16.5214,15.9918,16.0867,112400.0],["2021-04-27",16.1499,16.1499,15.7626,16.1104,116600.0],["2021-04-28",16.1894,16.3317,15.8021,16.1025,118100.0],["2021-04-29",16.3475,16.9562,16.1736,16.1736,169700.0],["2021-04-30",15.9839,16.2527,15.644,16.0471,280000.0],["2021-05-03",16.2527,16.8772,16.1499,16.8139,325000.0],["2021-05-04",16.9325,17.1064,16.5926,17.0274,108700.0],["2021-05-05",17.0906,17.1459,16.7349,17.0115,99600.0],["2021-05-06",17.0511,17.1775,16.6874,17.1301,126600.0],["2021-05-07",16.8996,17.1778,16.8678,17.0904,59400.0],["2021-05-10",17.1381,17.7183,16.8042,16.8678,208600.0],["2021-05-11",16.6134,16.7645,16.2637,16.5975,79600.0],["2021-05-12",16.685,16.8201,16.3352,16.4068,187700.0],["2021-05-13",16.3432,17.0745,16.3034,16.9393,208600.0],["2021-05-14",17.0824,17.4163,16.8519,17.1699,91700.0],["2021-05-17",17.0506,17.2811,16.8122,16.9791,138100.0],["2021-05-18",16.7009,17.0506,16.2398,16.9234,175600.0],["2021-05-19",16.7645,17.3845,16.2239,16.8042,189500.0],["2021-05-20",16.7486,16.7486,16.2955,16.677,90000.0],["2021-05-21",16.8201,17.0347,16.518,16.9791,125400.0],["2021-05-24",17.0586,17.0586,16.5896,16.7804,100100.0],["2021-05-25",16.7804,16.9632,16.1285,16.1285,118900.0],["2021-05-26",16.1683,16.4703,16.0252,16.3591,192200.0],["2021-05-27",16.6134,16.8916,16.5339,16.7088,160500.0],["2021-05-28",16.7168,16.7327,16.3352,16.677,126500.0],["2021-06-01",16.8042,17.1699,16.7565,17.0188,152300.0],["2021-06-02",17.0427,17.0665,16.8598,16.8996,89400.0],["2021-06-03",16.8996,17.154,16.8281,17.0586,143500.0],["2021-06-04",16.987,16.987,16.8122,16.9393,66500.0],["2021-06-07",17.0188,17.1301,16.8519,16.8837,188400.0],["2021-06-08",16.7327,16.995,16.6373,16.8678,171700.0],["2021-06-09",16.6929,17.2414,16.6134,16.6452,105900.0],["2021-06-10",16.8837,16.8916,16.4068,16.4147,117900.0],["2021-06-11",16.5101,16.6691,16.3988,16.4942,71100.0],["2021-06-14",16.4703,16.5896,16.057,16.1444,167200.0],["2021-06-15",16.1285,16.5737,16.1285,16.4306,92600.0],["2021-06-16",16.3432,16.7645,16.1126,16.6293,173000.0],["2021-06-17",16.677,16.677,15.7231,15.7549,283500.0],["2021-06-18",15.3893,15.6754,14.9123,14.9521,435400.0],["2021-06-21",15.0634,15.7231,15.0316,15.6516,185500.0],["2021-06-22",16.987,16.987,15.2621,15.4052,94400.0],["2021-06-23",15.5085,15.6039,15.2621,15.278,204600.0],["2021-06-24",15.3813,15.6595,15.2144,15.6436,131500.0],["2021-06-25",15.4449,15.8106,15.4449,15.6993,437000.0],["2021-06-28",15.6278,15.7152,15.0634,15.1429,178400.0],["2021-06-29",15.3177,15.3336,15.0157,15.0634,65400.0],["2021-06-30",14.9759,15.2542,14.9759,15.1508,101200.0],["2021-07-01",15.2541,15.3098,15.127,15.27,159300.0],["2021-07-02",15.2224,15.278,14.8567,14.8885,107400.0],["2021-07-06",14.817,14.817,14.1731,14.3003,104000.0],["2021-07-07",14.1333,14.3798,14.0141,14.1651,162400.0],["2021-07-08",13.8313,14.0856,13.6167,13.8631,191800.0],["2021-07-09",14.181,14.5308,13.879,14.5228,125600.0],["2021-07-12",14.4036,14.6659,14.2287,14.5944,135700.0],["2021-07-13",14.5467,14.968,14.1731,14.2526,106200.0],["2021-07-14",14.2844,14.9918,14.1492,14.2844,118800.0],["2021-07-15",14.1333,14.499,14.1015,14.4751,108600.0],["2021-07-16",14.6182,14.7454,13.9505,14.0618,184500.0],["2021-07-19",13.6167,13.7597,13.251,13.402,147800.0],["2021-07-20",13.402,14.1174,13.402,13.7279,158300.0],["2021-07-21",13.9426,14.2526,13.7756,14.1333,135500.0],["2021-07-22",14.0618,14.0618,13.5292,13.6723,83700.0],["2021-07-23",13.8392,13.9664,13.6326,13.8074,89300.0],["2021-07-26",13.8074,14.1174,13.7995,13.9028,195700.0],["2021-07-27",13.7518,13.9108,13.6564,13.8869,113200.0],["2021-07-28",14.3718,14.8646,13.9585,14.6818,236100.0],["2021-07-29",14.9203,14.9441,14.6421,14.6659,117600.0],["2021-07-30",14.6341,15.0713,14.3321,14.491,153700.0],["2021-08-02",14.6023,15.4608,14.2764,14.3162,160500.0],["2021-08-03",14.348,14.7693,14.3082,14.7136,183500.0],["2021-08-04",14.5467,14.7852,14.5069,14.5785,101400.0],["2021-08-05",14.7136,14.7852,14.5864,14.7852,299500.0],["2021-08-06",15.0972,15.4252,15.0972,15.3132,115400.0],["2021-08-09",15.3132,15.9052,15.0572,15.1532,69100.0],["2021-08-10",15.1692,15.3212,15.0732,15.2172,100700.0],["2021-08-11",15.2652,15.4732,15.0892,15.4652,180500.0],["2021-08-12",15.5132,15.5212,15.2332,15.3852,95600.0],["2021-08-13",15.4492,15.4492,15.2092,15.2252,69200.0],["2021-08-16",15.1372,15.2892,14.9372,15.1852,105100.0],["2021-08-17",15.0892,15.2572,14.8892,15.0332,80600.0],["2021-08-18",14.9932,15.1532,14.7852,14.8252,66600.0],["2021-08-19",14.7372,14.7852,14.4411,14.6331,98000.0],["2021-08-20",14.5451,15.0892,14.4171,15.0572,220500.0],["2021-08-23",15.2092,15.3292,15.0892,15.1772,85000.0],["2021-08-24",15.1692,15.3212,15.1452,15.1692,85300.0],["2021-08-25",15.2092,15.4652,15.1852,15.3212,126500.0],["2021-08-26",15.3612,15.5212,15.0812,15.1052,118300.0],["2021-08-27",15.1292,15.7532,15.1292,15.6972,130300.0],["2021-08-30",15.8092,15.8412,15.3212,15.3692,109800.0],["2021-08-31",15.3692,15.5932,15.3132,15.4252,89300.0],["2021-09-01",15.4252,15.4252,15.0012,15.1612,168300.0],["2021-09-02",15.2012,15.3612,15.0732,15.0972,79400.0],["2021-09-03",15.1052,15.1132,14.8172,14.8812,88000.0],["2021-09-07",14.9372,15.3532,14.6651,14.9452,87200.0],["2021-09-08",14.8412,14.9852,14.5451,14.6411,109000.0],["2021-09-09",15.6332,15.6332,14.5771,14.6891,112000.0],["2021-09-10",14.7852,14.7932,14.4251,14.4331,104600.0],["2021-09-13",14.4811,14.6331,14.4011,14.5531,111500.0],["2021-09-14",14.5771,14.5931,14.2651,14.3531,152900.0],["2021-09-15",14.4251,14.6892,14.4011,14.5851,101700.0],["2021-09-16",14.7132,14.7132,14.4411,14.4891,109100.0],["2021-09-17",14.5851,15.0572,14.3771,15.0332,593000.0],["2021-09-20",14.4971,14.6491,14.1291,14.3931,199200.0],["2021-09-21",14.5051,14.5931,14.3611,14.3611,118600.0],["2021-09-22",14.4251,14.8412,14.4251,14.6251,107000.0],["2021-09-23",14.8092,15.2572,14.8092,15.1212,96300.0],["2021-09-24",15.0572,15.4732,15.0572,15.3772,144300.0],["2021-09-27",15.5132,16.2573,15.4012,16.0253,143100.0],["2021-09-28",16.0893,16.4013,15.1612,15.8332,91300.0],["2021-09-29",15.8892,16.2653,15.7212,16.2093,138000.0],["2021-09-30",16.3613,16.3613,15.6812,16.0493,123000.0],["2021-10-01",16.0813,16.5533,16.0253,16.3373,106800.0],["2021-10-04",16.2653,16.4093,15.9692,16.0973,111500.0],["2021-10-05",16.2813,16.2813,16.0013,16.0893,135300.0],["2021-10-06",15.9372,16.1213,15.7212,16.0973,76600.0],["2021-10-07",16.2893,16.2893,16.1053,16.2413,71800.0],["2021-10-08",16.2413,16.3773,16.1613,16.2653,55300.0],["2021-10-11",16.4573,16.5133,16.2173,16.2333,56600.0],["2021-10-12",16.2253,16.2653,16.0093,16.0333,61500.0],["2021-10-13",16.0333,16.0333,15.5852,15.7772,59200.0],["2021-10-14",16.0093,16.0973,15.7052,16.0813,79600.0],["2021-10-15",16.4733,16.4893,15.9052,15.9292,155900.0],["2021-10-18",15.9532,16.1293,15.9532,16.0893,96900.0],["2021-10-19",16.6493,16.7453,15.9132,16.0173,61000.0],["2021-10-20",15.9693,16.3293,15.8412,16.2413,236500.0],["2021-10-21",16.2813,16.3853,16.1213,16.3293,94500.0],["2021-10-22",16.3293,16.5773,16.3293,16.5293,189300.0],["2021-10-25",16.6413,16.9533,16.5373,16.9373,89200.0],["2021-10-26",16.9213,16.9213,16.6253,16.6653,241000.0],["2021-10-27",17.4494,18.1774,16.1933,17.4574,214400.0],["2021-10-28",17.8254,18.2974,17.3454,17.6494,157200.0],["2021-10-29",17.6014,18.0094,17.6014,17.7534,259500.0],["2021-11-01",17.8174,18.4814,17.8174,18.4174,122100.0],["2021-11-02",18.5214,18.8015,18.3534,18.6575,127200.0],["2021-11-03",18.4654,19.0575,18.4334,18.9375,204700.0],["2021-11-04",19.0335,19.1215,18.3214,18.6975,123500.0],["2021-11-05",18.8346,19.4722,18.7136,19.3511,127100.0],["2021-11-08",19.2865,19.4883,19.1655,19.2381,123800.0],["2021-11-09",19.0767,19.2946,18.8024,19.1574,78900.0],["2021-11-10",19.1171,19.4237,18.8024,19.4076,104000.0],["2021-11-11",19.4076,19.5448,19.2785,19.4641,182600.0],["2021-11-12",19.4157,19.4399,18.9799,19.0929,96500.0],["2021-11-15",19.4883,19.7949,19.3672,19.7062,147400.0],["2021-11-16",19.8434,20.0855,19.7385,19.7949,142700.0],["2021-11-17",19.6497,19.6497,19.1332,19.3108,146000.0],["2021-11-18",19.4076,19.4802,19.0364,19.101,132800.0],["2021-11-19",18.407,19.0848,18.407,18.9557,103900.0],["2021-11-22",19.4237,19.9321,19.3188,19.4802,238300.0],["2021-11-23",19.5851,20.0612,19.5206,19.9805,183600.0],["2021-11-24",19.803,20.0774,19.7707,20.0048,133300.0],["2021-11-26",19.1897,19.3027,18.181,18.5119,110700.0],["2021-11-29",18.8831,19.0122,18.3101,18.5038,156700.0],["2021-11-30",18.294,18.5038,17.8824,18.1326,145400.0],["2021-12-01",18.5683,18.8669,17.9712,18.0115,136000.0],["2021-12-02",18.2052,18.9234,18.0035,18.7217,132400.0],["2021-12-03",18.7862,18.8104,17.834,17.9873,128100.0],["2021-12-06",18.3101,18.6733,18.0035,18.4796,118600.0],["2021-12-07",18.7701,18.8024,18.2617,18.3505,137700.0],["2021-12-08",18.4392,18.5119,18.2052,18.4715,112700.0],["2021-12-09",18.2778,18.2778,17.9308,17.9793,93400.0],["2021-12-10",18.181,18.181,17.7533,18.06,76500.0],["2021-12-13",17.9147,17.9147,17.366,17.4225,192100.0],["2021-12-14",17.7291,17.9954,17.487,17.7937,187600.0],["2021-12-15",17.7614,18.2859,17.5677,17.8017,313800.0],["2021-12-16",18.0922,18.5845,17.9066,18.302,201000.0],["2021-12-17",18.1649,19.0283,17.4144,18.3828,1287500.0],["2021-12-20",18.0842,18.0842,17.1804,17.7291,230800.0],["2021-12-21",17.9873,18.3827,17.9631,18.0761,144900.0],["2021-12-22",18.0196,18.3666,17.9873,18.3101,234500.0],["2021-12-23",18.4312,18.5522,18.3263,18.3989,164400.0],["2021-12-27",18.5361,18.9799,18.407,18.9073,89500.0],["2021-12-28",18.9073,19.1655,18.8427,18.9153,96200.0],["2021-12-29",18.9234,19.109,18.7136,19.0606,81400.0],["2021-12-30",19.1655,19.4157,18.9153,19.0041,114800.0],["2021-12-31",19.0041,19.1494,18.8346,19.109,87100.0],["2022-01-03",19.2866,19.7627,19.1574,19.5529,180900.0],["2022-01-04",19.7142,20.0209,19.6013,19.6013,130300.0],["2022-01-05",19.803,20.2146,19.6981,19.8192,133000.0],["2022-01-06",20.0854,20.6987,19.9644,20.6745,142200.0],["2022-01-07",20.957,20.957,20.5051,20.6342,119800.0],["2022-01-10",20.7714,20.7714,20.2549,20.5616,153100.0],["2022-01-11",20.6987,20.7794,20.4163,20.7229,126400.0],["2022-01-12",20.7068,21.07,20.7068,20.9893,136400.0],["2022-01-13",20.9893,21.4089,20.9005,21.304,90400.0],["2022-01-14",21.1668,21.6106,20.4405,21.5622,102500.0],["2022-01-18",21.5783,21.6268,21.2394,21.3443,117600.0],["2022-01-19",21.5057,21.5057,20.8521,20.9731,126600.0],["2022-01-20",20.9328,21.1103,20.497,20.5374,115300.0],["2022-01-21",20.2307,21.0135,20.1581,20.2226,204200.0],["2022-01-24",19.7627,20.723,19.3753,20.5696,307900.0],["2022-01-25",20.3356,20.9247,20.0128,20.618,318100.0],["2022-01-26",21.7882,23.273,21.6026,21.885,955100.0],["2022-01-27",22.006,22.5386,21.2556,21.2959,262100.0],["2022-01-28",21.2636,21.651,20.7794,21.4654,229300.0],["2022-01-31",21.4734,21.7882,20.9489,21.6913,213100.0],["2022-02-01",21.7882,22.0867,21.1749,21.7882,228000.0],["2022-02-02",21.8124,21.8285,21.3605,21.6671,147400.0],["2022-02-03",21.7478,21.9334,21.4492,21.5783,116700.0],["2022-02-04",21.7411,21.8469,21.2773,21.6109,191300.0],["2022-02-07",20.9681,21.6597,20.9681,21.5214,200700.0],["2022-02-08",21.6272,22.034,21.5214,21.9852,159200.0],["2022-02-09",22.0828,22.0828,20.9925,21.4726,233700.0],["2022-02-10",21.5214,21.9119,21.3342,21.5295,174100.0],["2022-02-11",21.4644,22.0177,21.1715,21.6678,146100.0],["2022-02-14",21.8631,22.0584,21.3342,21.4075,118800.0],["2022-02-15",21.5214,21.9364,21.4807,21.8631,81800.0],["2022-02-16",21.7248,22.2862,21.6434,22.213,251800.0],["2022-02-17",21.9933,22.5141,21.5946,21.6353,144400.0],["2022-02-18",21.5051,21.8957,21.2122,21.8062,112900.0],["2022-02-22",21.7899,22.0828,21.5621,21.7167,133900.0],["2022-02-23",21.8794,21.9608,21.139,21.2041,121600.0],["2022-02-24",20.488,20.724,20.0487,20.6508,163000.0],["2022-02-25",20.6996,21.9282,20.6996,21.3912,120800.0],["2022-02-28",21.0169,21.6272,20.846,21.2529,124900.0],["2022-03-01",20.9925,21.1471,19.5767,19.8127,214100.0],["2022-03-02",20.0731,21.082,20.0487,20.8542,128700.0],["2022-03-03",20.903,20.9762,20.7159,20.9355,104800.0],["2022-03-04",20.5857,20.5857,19.8859,20.0487,89700.0],["2022-03-07",19.8941,20.1788,19.5279,19.536,164800.0],["2022-03-08",19.8127,20.5857,19.4303,19.5279,197800.0],["2022-03-09",20.1137,20.2439,19.7883,19.8452,91900.0],["2022-03-10",19.65,20.2114,19.4059,19.951,123500.0],["2022-03-11",20.2032,20.5531,19.9103,20.13,108100.0],["2022-03-14",20.488,20.6264,20.1382,20.3172,107800.0],["2022-03-15",20.3741,20.5531,19.9347,20.187,139700.0],["2022-03-16",20.4229,20.8623,20.4229,20.8135,115400.0],["2022-03-17",20.6101,20.7159,20.3823,20.5938,91000.0],["2022-03-18",20.3741,20.6345,19.9673,20.5287,310900.0],["2022-03-21",20.7891,21.0088,20.4962,20.6752,106600.0],["2022-03-22",20.9925,21.2529,20.781,20.9274,104100.0],["2022-03-23",20.7891,21.1878,20.4799,20.6426,232000.0],["2022-03-24",20.8705,20.9111,20.5694,20.7647,132400.0],["2022-03-25",20.8949,21.4888,20.8705,21.4888,166400.0],["2022-03-28",21.3098,21.5377,20.903,21.1064,170800.0],["2022-03-29",21.2773,21.5865,21.1064,21.3505,167200.0],["2022-03-30",21.4156,21.4237,20.1951,20.3334,171700.0],["2022-03-31",20.2765,20.6264,19.9836,20.0242,157500.0],["2022-04-01",20.2439,20.4311,19.8534,20.1951,270800.0],["2022-04-04",20.1463,20.1463,19.6174,19.6581,244200.0],["2022-04-05",19.6906,20.0324,19.6174,19.7069,204900.0],["2022-04-06",19.6988,19.8534,19.3326,19.3652,187600.0],["2022-04-07",19.5035,19.5035,19.0072,19.1455,100000.0],["2022-04-08",19.2838,19.3977,19.056,19.1129,107700.0],["2022-04-11",19.1374,19.7069,19.1374,19.471,154300.0],["2022-04-12",19.4872,19.9103,19.2919,19.3245,134100.0],["2022-04-13",19.2024,19.8941,19.2024,19.8127,163200.0],["2022-04-14",19.8127,20.1463,19.4547,19.4872,119200.0],["2022-04-18",19.3652,19.6662,19.3489,19.5849,102000.0],["2022-04-19",19.7557,20.3578,19.7395,20.2521,126600.0],["2022-04-20",20.3823,20.6996,20.3009,20.3741,140500.0],["2022-04-21",20.5857,20.7647,20.2358,20.3172,126100.0],["2022-04-22",20.2765,20.2765,19.9022,19.9266,137500.0],["2022-04-25",19.6825,20.2195,19.4465,20.13,326000.0],["2022-04-26",19.9022,20.0731,19.3815,19.5116,155200.0],["2022-04-27",19.9998,19.9998,19.1536,19.2838,148200.0],["2022-04-28",19.5442,19.6744,19.1943,19.5686,128500.0],["2022-04-29",19.4872,19.65,18.7142,18.8363,140400.0],["2022-05-02",19.0072,19.1455,18.3237,18.7875,237200.0],["2022-05-03",18.82,19.1211,18.6329,18.999,137000.0],["2022-05-04",18.9095,19.5849,18.7956,19.5279,120800.0],["2022-05-05",19.3164,19.4221,18.8444,19.1129,176200.0],["2022-05-06",19.1129,19.3019,18.6776,19.0226,157700.0],["2022-05-09",18.8994,19.0637,18.7187,18.8501,117700.0],["2022-05-10",19.0062,19.1294,18.308,18.6201,152400.0],["2022-05-11",18.6858,18.998,18.4559,18.4641,109800.0],["2022-05-12",18.4969,18.5216,17.9877,18.4476,177400.0],["2022-05-13",18.5298,18.809,18.2259,18.4312,133800.0],["2022-05-16",18.3901,18.5544,18.1273,18.4312,167800.0],["2022-05-17",18.7926,19.1704,18.7515,19.1047,84200.0],["2022-05-18",18.1602,18.2669,17.8316,18.078,256500.0],["2022-05-19",17.963,18.1355,17.7659,17.8316,215000.0],["2022-05-20",18.0698,18.1684,17.5934,17.8645,185900.0],["2022-05-23",18.2752,18.5462,18.0123,18.3409,195000.0],["2022-05-24",18.3327,18.6201,18.1109,18.5216,201900.0],["2022-05-25",18.5544,18.8748,18.4312,18.7187,107700.0],["2022-05-26",18.8419,19.1622,18.8419,18.9815,160800.0],["2022-05-27",19.1787,19.3265,19.1047,19.1704,118200.0],["2022-05-31",19.1869,19.3429,18.7844,19.1704,729000.0],["2022-06-01",19.2608,19.54,18.7926,19.3676,324500.0],["2022-06-02",19.3922,19.7043,19.1294,19.6633,101000.0],["2022-06-03",19.655,19.655,19.4168,19.5483,204100.0],["2022-06-06",19.6961,19.7207,19.5236,19.6304,111100.0],["2022-06-07",19.4743,19.7125,19.4333,19.655,126400.0],["2022-06-08",19.4579,19.5072,19.2033,19.2444,110700.0],["2022-06-09",19.2279,19.3183,18.7926,18.8008,106100.0],["2022-06-10",18.4805,18.5791,17.9795,18.1355,128700.0],["2022-06-13",17.7495,18.4148,17.6099,17.692,166700.0],["2022-06-14",17.7166,18.0616,17.7166,18.037,100200.0],["2022-06-15",18.1191,18.5791,18.1191,18.3327,173500.0],["2022-06-16",17.9795,18.2341,17.6181,17.6838,166900.0],["2022-06-17",17.8234,18.2095,17.8234,17.963,301600.0],["2022-06-21",18.308,18.538,18.0452,18.3244,127400.0],["2022-06-22",18.1027,18.5626,18.0616,18.3819,84000.0],["2022-06-23",18.3819,18.5298,17.8316,18.0452,130700.0],["2022-06-24",18.0698,18.6858,18.0698,18.5708,234100.0],["2022-06-27",18.7598,18.8665,18.5216,18.6858,96700.0],["2022-06-28",18.7515,19.0308,18.5462,18.5955,88800.0],["2022-06-29",18.6776,18.6776,18.308,18.3819,65800.0],["2022-06-30",18.1273,18.7187,17.9302,18.4312,146300.0],["2022-07-01",18.3409,18.7762,18.2834,18.6941,86500.0],["2022-07-05",18.3737,18.9076,18.2505,18.8994,169800.0],["2022-07-06",18.768,18.9815,18.4887,18.6283,141200.0],["2022-07-07",18.8008,18.8994,18.5708,18.6283,80300.0],["2022-07-08",18.6858,18.6858,18.3573,18.6037,89100.0],["2022-07-11",18.5051,18.5873,18.3655,18.5051,76600.0],["2022-07-12",18.3901,18.6366,18.3244,18.4476,115200.0],["2022-07-13",18.3737,18.3737,18.0534,18.1355,86900.0],["2022-07-14",17.7823,17.8809,17.5359,17.807,97300.0],["2022-07-15",18.1027,18.5709,18.0205,18.4394,135900.0],["2022-07-18",18.6694,18.9158,18.6201,18.7023,53100.0],["2022-07-19",18.883,19.6468,18.8748,19.5072,145700.0],["2022-07-20",19.3347,19.5811,19.2033,19.5236,88400.0],["2022-07-21",19.3347,19.614,19.1622,19.5893,86800.0],["2022-07-22",19.4497,19.5647,19.0883,19.2772,79200.0],["2022-07-25",19.384,19.7865,19.384,19.6715,191500.0],["2022-07-26",19.4086,19.8275,19.2936,19.5318,77400.0],["2022-07-27",20.115,21.0678,20.115,20.6982,228700.0],["2022-07-28",20.6653,20.731,20.3532,20.5175,146300.0],["2022-07-29",20.5667,20.8706,20.5257,20.7557,154900.0],["2022-08-01",20.8624,21.6591,20.7392,21.5031,216100.0],["2022-08-02",21.5031,21.577,20.9446,20.9446,130900.0],["2022-08-03",20.9856,21.2074,20.846,21.0021,133600.0],["2022-08-04",20.9856,21.0842,20.8049,21.0513,115300.0],["2022-08-05",21.0596,21.3748,21.0348,21.2421,131100.0],["2022-08-08",21.3914,21.4661,21.1841,21.2836,77800.0],["2022-08-09",21.1923,21.5988,21.1343,21.5739,118700.0],["2022-08-10",21.8476,22.0135,21.7564,21.7647,115300.0],["2022-08-11",22.0135,22.0633,21.8559,22.0633,100700.0],["2022-08-12",22.1877,22.3038,22.0052,22.2209,245200.0],["2022-08-15",22.1047,22.3619,21.9057,22.3619,117900.0],["2022-08-16",22.4199,22.5692,22.1047,22.478,278500.0],["2022-08-17",22.4448,22.4448,22.0799,22.3038,136400.0],["2022-08-18",22.2955,22.3785,22.0964,22.1628,48300.0],["2022-08-19",21.972,22.0633,21.7398,21.8808,124300.0],["2022-08-22",21.5988,21.69,21.3499,21.408,74900.0],["2022-08-23",21.5075,21.6983,21.2587,21.267,57400.0],["2022-08-24",21.2504,21.3748,21.043,21.1675,56200.0],["2022-08-25",21.2753,21.6485,21.2006,21.5739,108700.0],["2022-08-26",21.5739,21.632,21.1426,21.1592,73600.0],["2022-08-29",21.1177,21.1177,20.761,20.7776,65800.0],["2022-08-30",20.844,20.8606,20.5454,20.6947,63400.0],["2022-08-31",20.6117,20.7196,20.421,20.5039,224100.0],["2022-09-01",20.4541,20.4541,20.0062,20.197,123200.0],["2022-09-02",20.3214,20.5205,19.9731,20.0975,169300.0],["2022-09-06",20.1887,21.0513,19.55,19.7906,250000.0],["2022-09-07",19.7242,19.9731,19.5666,19.9399,168700.0],["2022-09-08",19.8404,20.3629,19.6496,20.2302,136100.0],["2022-09-09",20.4044,20.6034,20.3546,20.4458,90900.0],["2022-09-12",20.5039,20.6615,20.3961,20.62,122900.0],["2022-09-13",20.3048,20.3546,19.774,19.9067,118900.0],["2022-09-14",19.9067,19.9814,19.691,19.8818,127800.0],["2022-09-15",19.8984,20.2551,19.8984,20.139,92900.0],["2022-09-16",20.0311,20.421,19.6662,20.3961,411600.0],["2022-09-19",20.0809,20.703,20.0809,20.6034,119900.0],["2022-09-20",20.5371,20.8025,20.4541,20.7527,121900.0],["2022-09-21",20.9435,21.0182,20.5869,20.5869,133600.0],["2022-09-22",20.5869,20.5869,19.9648,20.1058,203500.0],["2022-09-23",19.8984,19.8984,19.5086,19.7657,114700.0],["2022-09-26",19.6496,19.8818,19.4422,19.4671,123000.0],["2022-09-27",19.4588,19.7574,19.2846,19.4339,100900.0],["2022-09-28",19.4339,19.9316,19.2763,19.691,217000.0],["2022-09-29",19.55,19.6579,19.3261,19.633,209900.0],["2022-09-30",19.5915,20.0062,19.5252,19.6413,188100.0],["2022-10-03",19.9482,20.1721,19.7159,19.9979,123200.0],["2022-10-04",20.2385,20.8523,20.2385,20.8025,101300.0],["2022-10-05",20.562,20.8274,20.4541,20.6781,60700.0],["2022-10-06",20.6034,20.6366,20.3712,20.4707,89700.0],["2022-10-07",20.3961,20.4044,19.6496,19.6745,122500.0],["2022-10-10",19.7159,20.139,19.7159,19.8404,81500.0],["2022-10-11",19.8901,20.1058,19.6662,19.9731,101300.0],["2022-10-12",19.9399,20.139,19.6164,19.9814,134100.0],["2022-10-13",19.7076,21.1758,19.5832,21.1343,122100.0],["2022-10-14",21.0679,21.408,20.6449,20.761,94600.0],["2022-10-17",21.126,21.3251,20.985,21.2753,103800.0],["2022-10-18",21.6237,21.6485,20.9435,21.0596,90800.0],["2022-10-19",20.8772,21.1509,20.6449,20.902,152500.0],["2022-10-20",20.902,21.0596,20.2219,20.3712,130500.0],["2022-10-21",20.6117,20.8938,20.3629,20.703,125900.0],["2022-10-24",20.9186,21.126,20.8108,21.0016,118600.0],["2022-10-25",21.0099,21.4909,20.9518,21.1011,135800.0],["2022-10-26",21.7895,22.6854,21.6237,21.9306,260400.0],["2022-10-27",22.1047,22.3121,21.7398,21.7647,139500.0],["2022-10-28",21.9637,22.4282,21.831,22.4033,187900.0],["2022-10-31",22.2292,22.4116,22.0467,22.2126,170000.0],["2022-11-01",22.2126,22.3453,21.9389,21.9969,199300.0],["2022-11-02",21.9886,22.0881,21.3831,21.4495,139300.0],["2022-11-03",21.3582,21.4412,20.9933,21.2421,96600.0],["2022-11-04",21.5102,22.0127,21.4515,22.0044,72700.0],["2022-11-07",22.1803,22.2891,21.862,21.9541,150500.0],["2022-11-08",21.9876,22.1384,21.7866,21.8452,78900.0],["2022-11-09",21.7447,21.8284,21.3678,21.418,114500.0],["2022-11-10",22.0127,22.6409,21.6274,22.4818,172500.0],["2022-11-11",22.6158,22.6242,21.9876,22.0462,133300.0],["2022-11-14",21.996,22.0462,21.6693,21.6861,145600.0],["2022-11-15",21.8787,22.331,21.8787,21.9708,131100.0],["2022-11-16",21.8955,21.9625,21.6274,21.8201,75400.0],["2022-11-17",21.619,21.929,21.4766,21.6861,88700.0],["2022-11-18",22.1384,22.3059,21.8117,21.8452,108300.0],["2022-11-21",21.8201,22.0127,21.7447,21.862,82800.0],["2022-11-22",21.9206,22.1886,21.7949,22.063,111400.0],["2022-11-23",21.9876,22.1802,21.9876,22.1132,76900.0],["2022-11-25",22.1049,22.5069,22.0043,22.4734,108100.0],["2022-11-28",22.2305,22.5237,22.1886,22.2724,122700.0],["2022-11-29",22.2808,22.5404,22.2808,22.4567,79300.0],["2022-11-30",22.4148,22.6661,21.8871,22.6577,160600.0],["2022-12-01",22.6409,22.708,22.1886,22.3897,85100.0],["2022-12-02",22.1216,22.5321,22.1216,22.4818,60400.0],["2022-12-05",22.2389,22.3478,21.0327,21.1416,128400.0],["2022-12-06",21.1751,21.2086,20.7898,20.9741,185900.0],["2022-12-07",20.8987,21.083,20.7563,20.8736,132500.0],["2022-12-08",20.9322,21.1835,20.8233,20.9992,108100.0],["2022-12-09",20.9908,21.1416,20.8987,21.0913,97500.0],["2022-12-12",21.0997,21.4599,20.8903,21.284,114900.0],["2022-12-13",21.6944,21.7363,20.7563,21.1081,194300.0],["2022-12-14",21.0243,21.2589,20.4799,20.6139,142700.0],["2022-12-15",20.3794,20.5134,20.1365,20.2286,156200.0],["2022-12-16",20.0946,20.1783,19.8852,19.9689,812500.0],["2022-12-19",20.1281,20.5553,19.927,20.4212,203000.0],["2022-12-20",20.4966,20.6558,20.304,20.3207,150900.0],["2022-12-21",20.4883,20.8317,20.4212,20.7312,125200.0],["2022-12-22",20.6306,20.6474,20.2453,20.5301,83300.0],["2022-12-23",20.5469,20.8065,20.5218,20.706,76500.0],["2022-12-27",20.8233,21.0746,20.639,20.7982,90900.0],["2022-12-28",20.7814,20.8568,20.3877,20.4045,71500.0],["2022-12-29",20.371,20.8065,20.371,20.773,117700.0],["2022-12-30",20.6809,20.9238,20.6809,20.7312,101500.0],["2023-01-03",20.7479,20.9154,20.3794,20.5971,128700.0],["2023-01-04",20.6055,21.016,20.4045,20.5888,115700.0],["2023-01-05",20.4212,20.4212,20.1532,20.2705,86500.0],["2023-01-06",20.4296,20.6893,20.4296,20.6474,83500.0],["2023-01-09",20.7814,20.7814,20.2035,20.3207,174500.0],["2023-01-10",20.2788,20.5553,20.2035,20.4464,93300.0],["2023-01-11",20.5385,20.7647,20.4212,20.7312,275700.0],["2023-01-12",20.8987,21.3678,20.8903,21.2589,342500.0],["2023-01-13",21.016,21.3259,20.7144,21.217,158100.0],["2023-01-17",21.15,21.2505,20.7898,20.9406,98900.0],["2023-01-18",20.8066,20.8652,20.2118,20.237,93000.0],["2023-01-19",20.1029,20.3291,20.0359,20.2788,111600.0],["2023-01-20",20.505,20.6139,20.2872,20.5636,164000.0],["2023-01-23",20.5636,20.8149,20.4883,20.6139,197900.0],["2023-01-24",20.6307,20.7228,20.371,20.5553,79400.0],["2023-01-25",20.1029,20.1029,18.6706,19.1732,409500.0],["2023-01-26",19.1732,19.391,18.9805,19.3072,156600.0],["2023-01-27",19.2988,19.4496,19.0978,19.3826,161300.0],["2023-01-30",19.324,19.458,19.1229,19.2151,125400.0],["2023-01-31",19.324,19.6423,19.1397,19.5082,232900.0],["2023-02-01",19.3658,20.0946,19.3491,19.8517,208100.0],["2023-02-02",19.8684,20.2621,19.8684,20.1951,120700.0],["2023-02-03",20.0935,20.449,19.8819,20.4151,146300.0],["2023-02-06",20.3305,20.4151,19.9242,20.0681,113600.0],["2023-02-07",19.9496,20.3813,19.8481,20.2628,263400.0],["2023-02-08",20.1104,20.2459,20.0089,20.0173,146400.0],["2023-02-09",20.1866,20.2628,19.8481,19.865,181800.0],["2023-02-10",19.9666,20.1528,19.7296,20.0089,226800.0],["2023-02-13",19.9835,20.3559,19.9835,20.3136,126700.0],["2023-02-14",20.2713,20.322,19.9666,20.0681,176600.0],["2023-02-15",19.9073,20.3644,19.8819,20.2543,93500.0],["2023-02-16",20.0597,20.2205,19.9412,19.9835,160700.0],["2023-02-17",20.102,20.4321,19.8565,20.212,497200.0],["2023-02-21",20.0343,20.2797,19.9496,20.2543,263600.0],["2023-02-22",20.3474,20.4236,20.0512,20.1782,191700.0],["2023-02-23",20.3051,20.559,20.2628,20.4829,201700.0],["2023-02-24",20.3136,20.4236,20.1189,20.2882,95400.0],["2023-02-27",20.4236,20.449,20.0258,20.0935,97500.0],["2023-02-28",20.1358,20.2374,19.9581,19.992,171100.0],["2023-03-01",19.9327,20.0597,19.8311,19.9496,132400.0],["2023-03-02",19.7888,19.7888,19.4418,19.6534,124400.0],["2023-03-03",19.738,19.9073,19.5518,19.8396,101200.0],["2023-03-06",19.8481,19.8481,19.3741,19.5687,169300.0],["2023-03-07",19.5264,19.5264,19.2048,19.2979,148100.0],["2023-03-08",19.3825,19.5264,19.1032,19.4333,161200.0],["2023-03-09",19.264,19.3064,18.2399,18.3161,202800.0],["2023-03-10",17.9691,18.443,17.3935,18.1553,246300.0],["2023-03-13",17.2665,17.9183,16.3948,16.9534,578400.0],["2023-03-14",17.8336,19.5264,16.6995,16.818,590900.0],["2023-03-15",16.0816,16.9364,16.0393,16.691,450300.0],["2023-03-16",16.2847,17.859,16.1239,17.5459,302700.0],["2023-03-17",17.2835,17.6559,16.2593,16.3101,1470000.0],["2023-03-20",16.5048,17.0719,16.3017,16.344,320300.0],["2023-03-21",17.0211,17.6897,16.7418,16.9703,435600.0],["2023-03-22",16.9872,17.0126,16.1832,16.2001,220200.0],["2023-03-23",16.5217,16.691,15.5991,15.633,189400.0],["2023-03-24",15.4045,15.9546,15.3537,15.8446,419800.0],["2023-03-27",16.1324,16.5471,16.1324,16.2424,229700.0],["2023-03-28",16.2509,16.4117,15.9462,16.0562,324200.0],["2023-03-29",16.1747,16.2339,15.8446,15.98,156300.0],["2023-03-30",16.1324,16.2509,15.4468,15.523,202000.0],["2023-03-31",15.5822,15.743,15.4383,15.7176,174700.0],["2023-04-03",15.7092,15.7938,15.4299,15.5991,143300.0],["2023-04-04",15.6076,15.6499,15.049,15.2267,140700.0],["2023-04-05",15.1167,15.2944,14.9813,15.2098,156200.0],["2023-04-06",15.1844,15.523,15.1844,15.4976,125900.0],["2023-04-10",15.4129,15.7515,15.4129,15.4722,188700.0],["2023-04-11",15.4806,15.5399,15.2437,15.3114,96200.0],["2023-04-12",15.4045,15.5145,15.0659,15.1167,87200.0],["2023-04-13",15.1759,15.4637,15.0998,15.3706,93400.0],["2023-04-14",15.5568,15.5737,14.9643,15.0574,105800.0],["2023-04-17",15.0321,15.396,14.9051,15.396,250700.0],["2023-04-18",15.4891,15.4891,14.9813,15.0828,92200.0],["2023-04-19",15.1675,15.6161,14.9982,15.4722,131400.0],["2023-04-20",15.3537,15.4637,15.159,15.3029,104000.0],["2023-04-21",15.3198,15.3621,15.1082,15.3368,152300.0],["2023-04-24",15.2183,15.4722,15.1082,15.1421,179700.0],["2023-04-25",15.0067,15.6161,14.5581,14.5835,162600.0],["2023-04-26",14.3888,14.6427,13.3731,13.6186,217500.0],["2023-04-27",13.7625,14.1518,13.5762,13.7878,165400.0],["2023-04-28",13.7709,14.1349,13.644,13.6778,190700.0],["2023-05-01",13.2292,13.6186,13.1954,13.2546,215400.0],["2023-05-02",13.2631,13.39,12.6198,12.6452,260800.0],["2023-05-03",12.6875,12.9753,12.2728,12.3236,243500.0],["2023-05-04",12.112,12.2897,11.2994,11.9004,244300.0],["2023-05-05",12.1761,12.5725,12.133,12.495,260900.0],["2023-05-08",12.7535,12.9258,12.1675,12.1761,232100.0],["2023-05-09",12.1244,12.4605,11.9435,12.0641,174900.0],["2023-05-10",12.2278,12.3829,11.909,12.0727,192700.0],["2023-05-11",11.8918,12.1417,11.7883,11.8314,186300.0],["2023-05-12",11.9521,11.9952,11.7539,11.8659,152400.0],["2023-05-15",11.797,12.2881,11.797,12.1675,141000.0],["2023-05-16",12.2106,12.3398,11.9348,11.9607,110200.0],["2023-05-17",12.2795,13.012,11.8745,12.9258,195300.0],["2023-05-18",12.9689,13.124,12.7621,13.0465,232800.0],["2023-05-19",13.1757,13.236,12.5725,12.6673,197400.0],["2023-05-22",12.8138,13.1068,12.5467,13.0551,188700.0],["2023-05-23",13.0551,13.4773,13.012,13.2274,203100.0],["2023-05-24",13.1413,13.1843,12.9172,12.9258,268900.0],["2023-05-25",12.9086,13.0034,12.5984,12.6845,177300.0],["2023-05-26",12.6845,12.9431,12.4002,12.8827,113000.0],["2023-05-30",12.9172,13.4084,12.6673,12.8224,91200.0],["2023-05-31",12.7449,12.7707,12.3657,12.4088,146100.0],["2023-06-01",12.4777,12.8655,12.2192,12.6759,167800.0],["2023-06-02",12.8914,13.7272,12.8052,13.6841,175500.0],["2023-06-05",13.6755,13.6755,13.0292,13.1326,156600.0],["2023-06-06",13.0809,14.2098,13.0809,14.0805,219300.0],["2023-06-07",14.2615,14.8302,14.2443,14.7096,236500.0],["2023-06-08",14.5717,14.5717,14.1581,14.4511,201500.0],["2023-06-09",14.3994,14.3994,13.8392,14.003,247900.0],["2023-06-12",14.0202,14.4511,13.7962,13.9168,181100.0],["2023-06-13",13.9254,14.3563,13.9168,14.2012,173400.0],["2023-06-14",14.227,14.3735,13.822,13.8737,166700.0],["2023-06-15",13.7789,14.2098,13.7531,14.1839,164600.0],["2023-06-16",14.2701,14.2701,13.6841,13.9513,522500.0],["2023-06-20",13.9513,13.9771,13.6238,13.7186,142400.0],["2023-06-21",13.71,13.71,13.529,13.5376,281600.0],["2023-06-22",13.4342,13.5463,13.012,13.2533,273700.0],["2023-06-23",13.124,13.3481,12.9861,13.1068,271700.0],["2023-06-26",13.1757,13.4601,13.0378,13.0465,256600.0],["2023-06-27",13.1154,13.4084,12.9258,13.236,260100.0],["2023-06-28",13.1843,13.3653,12.9431,13.0378,199200.0],["2023-06-29",13.1499,13.3825,13.1499,13.1671,130900.0],["2023-06-30",13.2791,13.5204,12.8569,12.8655,190600.0],["2023-07-03",12.9258,13.2447,12.9258,13.1843,140700.0],["2023-07-05",13.0809,13.3308,12.8914,13.0982,179100.0],["2023-07-06",12.9258,13.012,12.6673,12.8827,178100.0],["2023-07-07",12.9,13.417,12.8741,13.2016,598000.0],["2023-07-10",13.2102,13.7186,13.2102,13.4601,276700.0],["2023-07-11",13.4946,13.71,13.0895,13.529,132100.0],["2023-07-12",13.822,14.0891,13.7703,14.0116,194400.0],["2023-07-13",14.0719,14.2873,13.9771,14.2356,202200.0],["2023-07-14",14.3649,14.3649,13.9513,14.0116,161900.0],["2023-07-17",13.9857,14.3907,13.9685,14.2356,82400.0],["2023-07-18",14.2443,14.7096,14.2098,14.632,204300.0],["2023-07-19",14.7527,15.0026,14.632,14.8992,178700.0],["2023-07-20",14.9078,14.925,14.6234,14.8302,148700.0],["2023-07-21",14.9853,14.9853,14.6837,14.701,139100.0],["2023-07-24",14.7268,15.3386,14.7268,15.2956,129900.0],["2023-07-25",15.3214,15.5885,15.2869,15.3214,215700.0],["2023-07-26",15.5541,16.2434,15.4679,15.9418,308800.0],["2023-07-27",16.0539,16.502,15.9935,16.0711,207700.0],["2023-07-28",16.2693,16.5968,16.0366,16.4244,147200.0],["2023-07-31",16.3986,16.4847,16.0625,16.3727,190200.0],["2023-08-01",16.1917,16.3555,15.9591,16.2176,162700.0],["2023-08-02",16.0022,16.2348,15.916,16.1831,116300.0],["2023-08-03",16.097,16.4244,15.9418,16.3727,131800.0],["2023-08-04",16.329,16.722,16.2592,16.6434,153300.0],["2023-08-07",16.5823,17.1237,16.5648,17.0713,164900.0],["2023-08-08",16.7482,16.9228,16.329,16.853,127000.0],["2023-08-09",16.8268,16.8268,16.5386,16.6609,180900.0],["2023-08-10",16.7395,16.8792,16.4775,16.5997,226100.0],["2023-08-11",16.591,16.6958,16.5474,16.6783,101500.0],["2023-08-14",16.5823,16.6609,16.2505,16.2854,194600.0],["2023-08-15",16.1195,16.3465,15.7091,15.7353,209800.0],["2023-08-16",15.7091,15.9099,15.5432,15.5956,137100.0],["2023-08-17",15.7091,15.8226,15.5432,15.6305,86500.0],["2023-08-18",15.4471,15.7877,15.4471,15.6043,342100.0],["2023-08-21",15.7003,15.7789,15.3161,15.3336,111800.0],["2023-08-22",15.3423,15.6567,14.9057,14.9144,123400.0],["2023-08-23",14.993,15.2463,14.8359,15.1066,86700.0],["2023-08-24",15.0542,15.4034,14.9581,15.1502,121300.0],["2023-08-25",15.2026,15.2812,14.7747,14.993,64900.0],["2023-08-28",15.0804,15.3685,15.0804,15.2812,78600.0],["2023-08-29",15.2899,15.4995,15.1153,15.2987,111300.0],["2023-08-30",15.3685,15.3685,15.0891,15.0978,181100.0],["2023-08-31",15.1764,15.2725,15.0629,15.124,108500.0],["2023-09-01",15.2812,15.7353,15.2812,15.6741,117700.0],["2023-09-05",15.5606,15.5606,15.0542,15.1502,135000.0],["2023-09-06",15.0804,15.2637,14.6961,14.7049,104700.0],["2023-09-07",14.6525,14.8009,14.3207,14.4342,226800.0],["2023-09-08",14.539,14.6525,14.2246,14.6438,158000.0],["2023-09-11",14.7136,14.8533,14.6437,14.6612,100700.0],["2023-09-12",14.6874,14.8446,14.5739,14.6525,118500.0],["2023-09-13",14.6612,14.8184,14.3032,14.4429,129400.0],["2023-09-14",14.6263,14.897,14.4254,14.8883,150600.0],["2023-09-15",14.8184,14.8795,14.6001,14.7398,447100.0],["2023-09-18",14.7398,14.7398,14.5302,14.5739,115400.0],["2023-09-19",14.6263,14.7136,14.4429,14.4866,84200.0],["2023-09-20",14.5826,14.7136,14.2595,14.2595,68300.0],["2023-09-21",14.1809,14.539,14.0762,14.2945,154500.0],["2023-09-22",14.3731,14.4342,14.1373,14.1635,86800.0],["2023-09-25",14.1548,14.3643,13.9888,14.3469,68400.0],["2023-09-26",14.2246,14.4604,14.146,14.2159,150700.0],["2023-09-27",14.3119,14.3993,14.1286,14.1286,139300.0],["2023-09-28",14.146,14.3556,14.05,14.1286,290600.0],["2023-09-29",14.2595,14.3469,14.1024,14.1722,189000.0],["2023-10-02",14.1635,14.2159,13.9626,14.05,200300.0],["2023-10-03",13.9888,14.1722,13.7356,13.7443,166200.0],["2023-10-04",13.8491,14.05,13.5959,13.7618,235600.0],["2023-10-05",13.788,14.0238,13.7007,13.9714,275200.0],["2023-10-06",13.9277,14.146,13.5959,13.9626,156500.0],["2023-10-09",13.8841,14.2071,13.8841,14.05,117800.0],["2023-10-10",14.1809,14.5652,14.1024,14.1722,187100.0],["2023-10-11",14.2159,14.4342,14.1198,14.2071,120200.0],["2023-10-12",14.2333,14.2333,13.9626,14.0412,110600.0],["2023-10-13",14.1984,14.2595,13.6134,13.6221,111300.0],["2023-10-16",13.8142,13.9714,13.7443,13.788,142900.0],["2023-10-17",13.7705,14.2246,13.7531,13.9888,336100.0],["2023-10-18",13.9277,13.9277,13.5697,13.5697,135000.0],["2023-10-19",13.6046,13.8579,13.4736,13.561,169100.0],["2023-10-20",13.5784,13.5784,12.9497,12.9585,199300.0],["2023-10-23",12.9585,13.299,12.9235,12.9934,176500.0],["2023-10-24",13.072,13.3077,12.6878,12.7314,160300.0],["2023-10-25",12.4869,12.9846,12.1114,12.2162,280800.0],["2023-10-26",12.225,12.7576,12.225,12.5306,206200.0],["2023-10-27",12.5568,12.6354,12.2686,12.3996,387200.0],["2023-10-30",12.6004,12.9323,12.321,12.7838,182400.0],["2023-10-31",12.8187,12.8799,12.6441,12.8187,146300.0],["2023-11-01",12.7925,13.1768,12.7052,12.9148,147600.0],["2023-11-02",13.072,13.8317,13.072,13.8142,196000.0],["2023-11-03",14.0449,14.6926,14.0449,14.5151,148500.0],["2023-11-06",14.524,14.5861,13.8497,14.4974,124800.0],["2023-11-07",14.4441,14.4441,14.1602,14.2046,94800.0],["2023-11-08",14.1957,14.1957,13.9384,14.0892,334100.0],["2023-11-09",14.1247,14.2223,13.7432,13.8319,105900.0],["2023-11-10",13.9029,13.9473,13.619,13.8142,121500.0],["2023-11-13",13.7876,14.0094,13.6989,13.8674,85400.0],["2023-11-14",14.4974,15.4023,14.4974,15.2604,163300.0],["2023-11-15",15.2249,15.4023,14.9232,15.0563,133700.0],["2023-11-16",14.9942,15.0386,14.6571,14.7813,56100.0],["2023-11-17",15.0208,15.1628,14.9499,14.9676,117700.0],["2023-11-20",15.0208,15.0208,14.6571,14.9232,152800.0],["2023-11-21",14.8523,14.8523,14.4885,14.5329,145700.0],["2023-11-22",14.7103,14.7369,14.4885,14.6837,143400.0],["2023-11-24",14.6748,14.7724,14.5506,14.6482,36800.0],["2023-11-27",14.5861,14.5861,14.2667,14.3554,140900.0],["2023-11-28",14.3998,14.4264,14.0892,14.3554,138600.0],["2023-11-29",14.5062,14.8256,14.3554,14.7014,202200.0],["2023-11-30",14.8256,14.8523,14.5772,14.7635,150100.0],["2023-12-01",14.6393,15.7217,14.6305,15.6774,156800.0],["2023-12-04",15.5354,15.9524,15.2781,15.8637,238900.0],["2023-12-05",15.8371,15.9347,15.633,15.7129,84600.0],["2023-12-06",15.8726,16.4138,15.7484,15.7484,169700.0],["2023-12-07",15.7927,16.2807,15.6419,16.2807,145900.0],["2023-12-08",16.3339,16.6001,16.2984,16.3694,114300.0],["2023-12-11",16.4404,16.4582,16.1831,16.3251,141000.0],["2023-12-12",16.3251,16.4404,16.1387,16.2452,152400.0],["2023-12-13",16.2984,17.0349,15.9258,16.955,420300.0],["2023-12-14",17.6737,17.9576,17.2034,17.2389,261900.0],["2023-12-15",17.3986,17.4252,17.0171,17.1236,1090800.0],["2023-12-18",17.1236,17.3188,16.9195,17.0615,163400.0],["2023-12-19",17.1857,17.6914,17.1058,17.5494,168100.0],["2023-12-20",17.5494,17.9576,17.2389,17.2567,267000.0],["2023-12-21",17.4518,17.4696,17.1413,17.3543,97100.0],["2023-12-22",17.5494,17.6737,17.4164,17.4696,136500.0],["2023-12-26",17.5938,17.8777,17.5494,17.8511,87500.0],["2023-12-27",17.9221,18.0197,17.7269,17.789,119100.0],["2023-12-28",17.6825,17.8422,17.5938,17.6825,73300.0],["2023-12-29",17.6116,17.6116,17.2123,17.2123,76600.0],["2024-01-02",17.0615,17.4873,16.884,17.1768,204900.0],["2024-01-03",17.0703,17.1147,16.5912,16.6001,222100.0],["2024-01-04",16.6888,17.026,16.6356,16.8929,249000.0],["2024-01-05",16.7953,17.0881,16.7154,16.7687,284100.0],["2024-01-08",16.8042,16.9373,16.6267,16.9373,130400.0],["2024-01-09",16.6888,16.7243,16.4138,16.5557,203500.0],["2024-01-10",16.5291,16.7154,16.4315,16.68,200600.0],["2024-01-11",16.5203,16.5735,16.2009,16.467,360800.0],["2024-01-12",16.6533,16.68,16.1299,16.3339,108900.0],["2024-01-16",16.0944,16.3783,16.0057,16.121,206000.0],["2024-01-17",15.9081,16.2097,15.7661,16.0234,117100.0],["2024-01-18",16.1033,16.1831,15.8371,16.0234,265100.0],["2024-01-19",16.1654,16.2363,15.8814,16.2275,230000.0],["2024-01-22",16.4581,16.7509,16.0411,16.7509,138900.0],["2024-01-23",16.8308,16.9905,16.3872,16.4049,119100.0],["2024-01-24",15.9081,16.1565,14.7103,14.8611,519400.0],["2024-01-25",15.0741,15.3225,14.9232,15.287,320100.0],["2024-01-26",15.5088,15.5088,15.0563,15.1007,224000.0],["2024-01-29",15.1096,15.429,15.012,15.3402,289200.0],["2024-01-30",15.2604,15.3935,15.1184,15.2072,205600.0],["2024-01-31",15.0829,15.4201,14.728,14.8611,401500.0],["2024-02-01",15.145,15.145,14.0804,14.5861,460700.0],["2024-02-02",14.3068,14.5591,14.2077,14.2978,318300.0],["2024-02-05",14.1717,14.1717,13.8653,13.9915,195900.0],["2024-02-06",13.9194,14.1627,13.5861,13.7032,356700.0],["2024-02-07",13.7032,13.7212,13.3158,13.3788,659500.0],["2024-02-08",13.4149,13.55,13.2707,13.3879,365200.0],["2024-02-09",13.4059,14.0185,13.2167,13.9374,364800.0],["2024-02-12",13.9464,14.2527,13.9464,14.0005,231100.0],["2024-02-13",13.514,13.6761,13.1536,13.4419,372000.0],["2024-02-14",13.6311,13.7302,13.3248,13.55,313800.0],["2024-02-15",13.6221,14.0816,13.568,13.9825,240100.0],["2024-02-16",13.8293,14.0185,13.6581,13.8834,261600.0],["2024-02-20",13.6762,13.9644,13.6762,13.7212,214700.0],["2024-02-21",13.7122,13.7572,13.532,13.6311,389800.0],["2024-02-22",13.5861,13.7302,13.4329,13.514,301600.0],["2024-02-23",13.568,13.7843,13.3698,13.6852,390300.0],["2024-02-26",13.5861,13.8563,13.523,13.7482,518100.0],["2024-02-27",13.9104,13.9284,13.6852,13.7392,298500.0],["2024-02-28",13.6221,13.7843,13.532,13.6311,321000.0],["2024-02-29",13.9284,14.0005,13.523,13.6131,248300.0],["2024-03-01",13.541,13.6401,13.2978,13.523,309300.0],["2024-03-04",13.4689,13.7392,13.3698,13.3879,515300.0],["2024-03-05",13.2978,14.0005,13.2978,13.8924,234000.0],["2024-03-06",13.9194,14.1086,13.541,13.9735,489200.0],["2024-03-07",14.0996,14.2347,13.8834,14.1807,421900.0],["2024-03-08",14.3338,14.4149,14.1446,14.2077,228000.0],["2024-03-11",14.1987,14.3068,14.0455,14.0816,330600.0],["2024-03-12",14.0275,14.1086,13.5861,13.6401,428600.0],["2024-03-13",13.559,13.8834,13.559,13.7572,229900.0],["2024-03-14",13.7032,13.7753,13.1266,13.2257,274200.0],["2024-03-15",13.1446,13.4599,13.1356,13.3788,1520900.0],["2024-03-18",13.487,13.6401,13.2887,13.496,290600.0],["2024-03-19",13.487,13.6671,13.3879,13.3969,234500.0],["2024-03-20",13.2347,14.0636,13.2347,13.8924,275400.0],["2024-03-21",13.9735,14.1897,13.9284,14.0095,261100.0],["2024-03-22",14.0996,14.0996,13.7122,13.7122,147500.0],["2024-03-25",13.7843,14.0275,13.7482,13.8383,134600.0],["2024-03-26",13.8744,13.9194,13.6942,13.7392,153300.0],["2024-03-27",13.8383,14.3338,13.8293,14.2978,199000.0],["2024-03-28",14.2527,14.4059,14.1897,14.3428,209900.0],["2024-04-01",14.3969,14.3969,13.9554,13.9554,272900.0],["2024-04-02",13.7392,13.9194,13.6041,13.8023,250300.0],["2024-04-03",13.7392,13.9014,13.7302,13.7843,368400.0],["2024-04-04",13.9284,14.0455,13.6131,13.6762,170700.0],["2024-04-05",13.6762,13.7572,13.577,13.6671,114600.0],["2024-04-08",13.6852,14.0095,13.6852,13.9104,155800.0],["2024-04-09",13.9374,14.1086,13.9104,14.0275,162700.0],["2024-04-10",13.7572,13.9194,13.1626,13.3338,313500.0],["2024-04-11",13.3969,13.4149,13.1896,13.3879,169300.0],["2024-04-12",13.2617,13.4239,13.2437,13.3608,178700.0],["2024-04-15",13.4239,13.532,13.1536,13.3158,257800.0],["2024-04-16",13.2167,13.2167,13.0185,13.0455,125100.0],["2024-04-17",13.1356,13.3158,13.0365,13.0635,180700.0],["2024-04-18",13.0455,13.2527,13.0455,13.1536,150100.0],["2024-04-19",13.0905,13.7122,13.0545,13.7032,253200.0],["2024-04-22",13.7122,13.8383,13.6671,13.7032,171500.0],["2024-04-23",13.6762,14.1446,13.55,14.0906,138000.0],["2024-04-24",13.1086,13.7302,13.1086,13.6401,295600.0],["2024-04-25",14.2347,14.2437,13.7843,14.0816,324700.0],["2024-04-26",14.0996,14.4329,14.0996,14.2527,457400.0],["2024-04-29",14.3609,14.3609,14.0275,14.0275,295600.0],["2024-04-30",13.9464,13.9915,13.7843,13.7843,194900.0],["2024-05-01",13.8744,14.3789,13.8744,14.1446,227700.0],["2024-05-02",14.2527,14.3879,14.1807,14.3248,176100.0],["2024-05-03",14.5079,14.6452,14.398,14.4621,145900.0],["2024-05-06",14.4804,14.7276,14.453,14.6177,131500.0],["2024-05-07",14.6818,14.8374,14.5994,14.6269,121300.0],["2024-05-08",14.4255,14.874,14.2607,14.8466,182200.0],["2024-05-09",14.8557,14.9472,14.2333,14.8832,339000.0],["2024-05-10",14.9015,14.9015,14.6726,14.7733,105100.0],["2024-05-13",14.9106,15.0022,14.8099,14.8099,97900.0],["2024-05-14",14.9839,14.9839,14.8191,14.9747,142000.0],["2024-05-15",15.0479,15.2035,14.9655,15.1303,126000.0],["2024-05-16",15.0388,15.3317,15.0022,15.2035,167300.0],["2024-05-17",15.2859,15.4232,15.1944,15.2401,112800.0],["2024-05-20",15.2401,15.2493,14.8191,14.8282,170300.0],["2024-05-21",14.8557,14.9839,14.8466,14.9198,111400.0],["2024-05-22",14.8466,14.9198,14.6452,14.7276,104700.0],["2024-05-23",14.755,14.755,14.2424,14.3157,160800.0],["2024-05-24",14.4164,14.4713,14.1601,14.2424,112300.0],["2024-05-28",14.3523,14.398,14.0594,14.1418,163500.0],["2024-05-29",13.977,14.0411,13.6841,13.8855,137200.0],["2024-05-30",14.1143,14.2607,13.9587,14.1692,145200.0],["2024-05-31",14.2699,14.4621,14.2058,14.4255,127000.0],["2024-06-03",14.5994,14.5994,14.1967,14.2241,134800.0],["2024-06-04",14.0594,14.1509,13.9404,13.9953,220900.0],["2024-06-05",14.1326,14.1875,13.8489,14.1326,206000.0],["2024-06-06",14.096,14.2333,14.0777,14.2058,169400.0],["2024-06-07",13.9862,14.3065,13.9862,14.2516,152600.0],["2024-06-10",14.1326,14.1326,13.8672,13.977,175100.0],["2024-06-11",13.8763,14.0228,13.7939,13.977,151400.0],["2024-06-12",14.3614,14.7459,14.2333,14.3706,237300.0],["2024-06-13",14.3431,14.3431,13.9678,14.1692,204200.0],["2024-06-14",13.9587,14.0685,13.7665,13.8855,178000.0],["2024-06-17",13.8489,14.0594,13.7024,14.0502,199100.0],["2024-06-18",14.0868,14.2241,14.0045,14.1326,114200.0],["2024-06-20",14.0502,14.215,14.0502,14.1601,122400.0],["2024-06-21",14.1875,14.2424,13.9953,14.0594,618800.0],["2024-06-24",14.1326,14.4713,14.1326,14.3065,137800.0],["2024-06-25",14.2699,14.3797,14.1875,14.2424,119500.0],["2024-06-26",14.096,14.5811,14.096,14.572,140700.0],["2024-06-27",14.5628,14.6269,14.453,14.5811,101300.0],["2024-06-28",14.7825,15.3317,14.755,15.3042,346600.0],["2024-07-01",15.2493,15.35,14.9289,15.0022,140400.0],["2024-07-02",15.0022,15.2951,15.0022,15.2676,137100.0],["2024-07-03",15.2676,15.2768,14.8557,14.8557,72000.0],["2024-07-05",14.874,14.9564,14.4072,14.4438,226600.0],["2024-07-08",14.5994,14.7184,14.517,14.6177,113000.0],["2024-07-09",14.636,14.8649,14.5079,14.8191,179000.0],["2024-07-10",14.874,15.1486,14.8282,15.0937,192700.0],["2024-07-11",15.3591,16.0182,15.3591,15.89,342400.0],["2024-07-12",16.0182,16.1463,15.7893,15.9083,242500.0],["2024-07-15",16.1738,16.6864,16.0914,16.5582,287100.0],["2024-07-16",16.7504,17.6841,16.6955,17.6017,358900.0],["2024-07-17",17.4095,18.1417,17.4095,18.1234,335800.0],["2024-07-18",17.9037,18.4163,17.7115,17.8946,336400.0],["2024-07-19",17.9495,18.3065,17.8305,17.858,172600.0],["2024-07-22",17.7298,18.4072,17.6383,18.3522,263100.0],["2024-07-23",18.1783,18.9747,18.1783,18.9472,301000.0],["2024-07-24",18.5811,19.1303,17.7573,17.7664,346600.0],["2024-07-25",17.9037,18.6635,17.7664,18.398,323100.0],["2024-07-26",18.7641,18.9472,18.4255,18.7733,318700.0],["2024-07-29",18.8374,18.8557,18.1051,18.1875,266000.0],["2024-07-30",18.3431,18.5719,18.3065,18.3522,503400.0],["2024-07-31",18.3614,19.1486,18.16,18.6726,348000.0],["2024-08-01",18.6909,18.755,17.6658,17.7573,350100.0],["2024-08-02",17.0159,17.4918,16.2836,17.263,235000.0],["2024-08-05",16.3354,16.9754,16.1128,16.725,330900.0],["2024-08-06",16.7064,17.2352,16.5302,17.096,298000.0],["2024-08-07",17.3465,17.4114,16.8827,16.9198,163700.0],["2024-08-08",17.2537,17.3279,16.9383,17.2445,161500.0],["2024-08-09",17.1702,17.1702,16.8456,16.9754,345400.0],["2024-08-12",17.0868,17.2074,16.623,16.7621,197500.0],["2024-08-13",16.9383,17.0404,16.6786,16.9754,146300.0],["2024-08-14",17.1331,17.1331,16.725,16.892,121000.0],["2024-08-15",17.3187,17.5413,17.1795,17.2352,121800.0],["2024-08-16",17.1517,17.6897,17.1517,17.5598,158200.0],["2024-08-19",17.597,17.7175,17.4393,17.6897,89400.0],["2024-08-20",17.6341,17.6341,17.3279,17.3558,110700.0],["2024-08-21",17.4949,17.4949,17.2259,17.365,91200.0],["2024-08-22",17.3187,17.6248,17.3187,17.597,101100.0],["2024-08-23",17.6804,19.0069,17.6804,18.8307,241300.0],["2024-08-26",18.9977,19.044,18.5524,18.5802,160900.0],["2024-08-27",18.3762,18.4782,18.0793,18.1257,165200.0],["2024-08-28",18.1257,18.3947,18.0237,18.1906,167900.0],["2024-08-29",18.4133,18.4411,18.0144,18.2741,111600.0],["2024-08-30",18.3669,18.404,16.9847,18.3762,110400.0],["2024-09-03",18.1164,18.5153,17.968,18.0422,131200.0],["2024-09-04",17.968,18.2834,17.6804,17.7732,170700.0],["2024-09-05",17.9216,17.9773,17.6248,17.6341,153200.0],["2024-09-06",17.7454,17.801,17.1981,17.2537,300900.0],["2024-09-09",17.3094,17.4485,17.096,17.2166,228500.0],["2024-09-10",17.3094,17.597,16.8827,17.2445,175600.0],["2024-09-11",17.0589,17.2166,16.6044,17.0682,150600.0],["2024-09-12",17.0404,17.2166,16.8456,17.0775,106000.0],["2024-09-13",17.3743,17.5691,17.1795,17.5598,142100.0],["2024-09-16",17.6062,17.7546,17.3279,17.5691,127300.0],["2024-09-17",17.7639,18.0608,17.5042,17.5413,138800.0],["2024-09-18",17.6248,18.4689,17.3372,17.866,183900.0],["2024-09-19",18.3205,18.5339,17.9866,18.404,196200.0],["2024-09-20",18.2185,18.3483,17.8845,17.9123,680300.0],["2024-09-23",17.9587,17.9866,17.7454,17.801,134200.0],["2024-09-24",17.8196,18.07,17.4764,17.5227,131500.0],["2024-09-25",17.5227,17.6712,16.9383,17.0311,200000.0],["2024-09-26",17.2259,17.3465,16.8363,16.8456,153000.0],["2024-09-27",17.0775,17.2259,16.7621,17.1053,209300.0],["2024-09-30",17.0682,17.5042,17.0682,17.2537,147200.0],["2024-10-01",17.1888,17.1888,16.6322,16.725,162500.0],["2024-10-02",17.0311,17.5042,17.0033,17.1053,160300.0],["2024-10-03",16.9383,17.1888,16.8734,17.161,151600.0],["2024-10-04",17.4207,17.532,17.161,17.4393,144300.0],["2024-10-07",17.3743,17.5506,17.3094,17.4949,99700.0],["2024-10-08",17.5042,17.5042,17.2352,17.3929,135800.0],["2024-10-09",17.4114,17.7918,17.3465,17.6712,179200.0],["2024-10-10",17.6248,17.9123,17.597,17.9031,158900.0],["2024-10-11",17.9866,18.6359,17.8752,18.4596,167300.0],["2024-10-14",18.506,18.6915,18.3483,18.6081,307700.0],["2024-10-15",18.7379,19.5728,18.6081,19.1554,191000.0],["2024-10-16",19.4151,19.6377,19.1646,19.211,255400.0],["2024-10-17",19.2481,19.545,19.0533,19.4986,190200.0],["2024-10-18",19.4986,19.545,19.1554,19.1554,137300.0],["2024-10-21",19.2388,19.2388,18.4967,18.5431,196400.0],["2024-10-22",18.5524,18.7194,18.4596,18.673,90900.0],["2024-10-23",18.9235,20.0737,18.7565,19.9995,588100.0],["2024-10-24",20.7416,21.4651,20.3984,21.3724,332300.0],["2024-10-25",21.3353,21.3445,20.3149,20.352,218900.0],["2024-10-28",20.6396,21.2889,20.5839,21.2611,239000.0],["2024-10-29",21.2518,21.3074,21.0106,21.2703,160500.0],["2024-10-30",21.1683,21.9568,21.1683,21.5857,267800.0],["2024-10-31",21.6599,21.7341,21.2147,21.2147,220400.0],["2024-11-01",21.493,21.5764,21.0755,21.2611,229500.0],["2024-11-04",21.1673,21.5518,20.6515,21.0078,232700.0],["2024-11-05",21.0547,21.5518,21.0547,21.533,157900.0],["2024-11-06",23.118,24.6654,23.118,24.1121,501900.0],["2024-11-07",23.8589,24.0183,23.0336,23.2024,246700.0],["2024-11-08",23.2681,23.6338,23.0711,23.3431,168100.0],["2024-11-11",23.8026,24.6092,23.6338,24.2903,206700.0],["2024-11-12",24.159,24.3747,23.887,24.0652,198900.0],["2024-11-13",24.3935,24.4497,23.6807,23.6901,433500.0],["2024-11-14",23.8683,23.9433,23.5025,23.7745,141800.0],["2024-11-15",24.0934,24.3653,23.6338,24.0558,200000.0],["2024-11-18",24.1965,24.4497,23.8683,23.9996,119600.0],["2024-11-19",23.4838,24.0183,23.4838,23.8308,126000.0],["2024-11-20",23.8589,23.9245,23.4556,23.7745,114200.0],["2024-11-21",24.009,24.3747,23.8495,24.1496,124800.0],["2024-11-22",24.2716,24.9562,24.1684,24.8999,161700.0],["2024-11-25",25.3595,25.8753,25.0687,25.1719,177000.0],["2024-11-26",25.0218,25.4908,24.9843,25.05,148400.0],["2024-11-27",25.2657,25.6971,25.0406,25.0875,163300.0],["2024-11-29",25.3407,25.6033,24.6467,24.8061,111300.0],["2024-12-02",24.778,25.1719,24.2997,24.6842,174600.0],["2024-12-03",24.6654,24.8436,24.009,24.0183,211900.0],["2024-12-04",23.8495,24.159,23.1368,24.1403,241800.0],["2024-12-05",24.0746,24.4779,23.7932,23.8964,258800.0],["2024-12-06",24.1684,24.1684,23.6057,24.0652,107200.0],["2024-12-09",24.0934,24.159,23.8214,23.9339,128900.0],["2024-12-10",24.0465,24.4029,23.7839,24.2153,173000.0],["2024-12-11",24.4028,24.9187,24.3091,24.7499,216200.0],["2024-12-12",24.778,24.8061,24.234,24.4404,168800.0],["2024-12-13",24.5154,24.7123,24.2247,24.3841,165800.0],["2024-12-16",24.2903,24.8812,24.2903,24.8249,155700.0],["2024-12-17",24.6186,25.0406,23.8589,23.8589,187200.0],["2024-12-18",24.2153,24.2247,21.9738,22.1708,287000.0],["2024-12-19",22.6209,23.0336,21.8425,21.9175,207900.0],["2024-12-20",21.5987,22.7429,21.5987,22.1708,834800.0],["2024-12-23",22.2364,22.4521,21.9363,21.9926,153700.0],["2024-12-24",22.0488,22.7053,21.9551,22.3208,65600.0],["2024-12-26",22.1708,22.4334,22.0676,22.3959,90500.0],["2024-12-27",22.1895,22.4615,21.73,21.9269,374400.0],["2024-12-30",21.8331,22.1895,21.5799,22.0207,98400.0],["2024-12-31",22.1801,22.3021,21.9832,22.152,173000.0],["2025-01-02",22.3208,22.3208,21.3267,21.3736,197700.0],["2025-01-03",21.5518,21.6268,20.9609,21.3924,133600.0],["2025-01-06",21.4674,21.7769,21.1579,21.4017,202100.0],["2025-01-07",21.4111,21.6174,20.7171,21.0547,280900.0],["2025-01-08",20.9703,21.2235,20.6983,20.9609,171000.0],["2025-01-10",20.5014,20.5014,19.6761,20.0606,239800.0],["2025-01-13",19.9762,20.3138,19.9574,20.3044,337600.0],["2025-01-14",20.5577,21.0547,20.4826,21.0547,101500.0],["2025-01-15",21.7206,21.7863,21.2235,21.4768,101300.0],["2025-01-16",21.4768,21.4768,21.036,21.2142,115200.0],["2025-01-17",20.8765,21.4768,20.8765,21.3267,107300.0],["2025-01-21",20.8765,21.9082,20.8765,21.6268,173400.0],["2025-01-22",21.3642,21.6456,21.2611,21.6081,273200.0],["2025-01-23",21.5518,21.6925,21.2048,21.4299,178600.0],["2025-01-24",21.383,21.7581,21.2704,21.5518,267500.0],["2025-01-27",21.5424,21.73,21.2329,21.5987,198600.0],["2025-01-28",21.5143,21.6643,21.3267,21.4674,190800.0],["2025-01-29",22.5928,23.7276,22.2833,23.0148,304100.0],["2025-01-30",23.2118,23.2962,22.5178,22.7429,160900.0],["2025-01-31",22.7147,22.8366,22.1801,22.5272,154700.0],["2025-02-03",21.9551,22.6584,21.655,22.574,217800.0],["2025-02-04",22.5553,22.9679,22.5365,22.9679,166600.0],["2025-02-05",23.1086,23.1836,22.7804,23.1461,109600.0],["2025-02-06",23.2681,23.2868,22.9867,23.2399,135100.0],["2025-02-07",23.3056,23.3056,22.6116,23.0523,164200.0],["2025-02-10",23.2325,23.3463,22.8437,23.0239,170700.0],["2025-02-11",22.2937,23.5929,21.9049,23.5929,199300.0],["2025-02-12",23.1567,23.242,22.9196,22.9386,130200.0],["2025-02-13",22.8627,23.1472,22.692,23.1187,88200.0],["2025-02-14",23.2325,23.4032,22.9575,23.0334,93800.0],["2025-02-18",22.9955,23.5454,22.7584,23.5075,181100.0],["2025-02-19",23.3273,23.792,23.2704,23.536,238600.0],["2025-02-20",23.3937,23.4886,22.5687,22.9575,210000.0],["2025-02-21",23.261,23.3558,22.2748,22.4834,282500.0],["2025-02-24",22.6351,22.711,22.1325,22.4265,317100.0],["2025-02-25",21.9808,22.6636,21.5825,22.4929,225700.0],["2025-02-26",22.436,22.5308,21.9713,22.2748,213600.0],["2025-02-27",21.9049,22.5687,21.1558,22.417,245800.0],["2025-02-28",22.5118,22.9955,22.5118,22.7679,156100.0],["2025-03-03",22.6446,23.1377,22.4455,22.6161,156600.0],["2025-03-04",21.886,22.4929,21.6205,21.9049,211200.0],["2025-03-05",22.0377,22.3317,21.4498,21.7437,158300.0],["2025-03-06",21.4877,21.5351,21.2222,21.4687,127100.0],["2025-03-07",21.4877,21.8006,21.0041,21.2791,142000.0],["2025-03-10",20.9946,21.4308,20.1981,20.4067,207600.0],["2025-03-11",20.5205,20.8429,20.3403,20.6438,182400.0],["2025-03-12",20.767,20.9187,20.4446,20.5774,206200.0],["2025-03-13",20.6817,20.9851,20.1696,20.1981,211200.0],["2025-03-14",20.4731,20.9472,20.3782,20.7196,188500.0],["2025-03-17",20.7101,21.042,20.6438,20.9851,215700.0],["2025-03-18",20.8144,21.042,20.5869,20.7101,214300.0],["2025-03-19",20.786,21.1748,20.7481,20.9187,120800.0],["2025-03-20",20.6817,21.2791,20.3498,20.9567,224400.0],["2025-03-21",20.4825,21.336,20.4636,21.2981,594700.0],["2025-03-24",21.5825,21.8765,21.5351,21.7343,143300.0],["2025-03-25",21.7912,22.3127,21.5825,21.592,147700.0],["2025-03-26",21.6868,22.0093,21.4972,21.7058,211000.0],["2025-03-27",21.0515,22.1705,21.0515,21.6774,137300.0],["2025-03-28",21.6205,22.0377,21.0894,21.4118,200500.0],["2025-03-31",21.317,21.8955,21.0231,21.4877,228300.0],["2025-04-01",21.4403,21.4498,21.08,21.3739,232700.0],["2025-04-02",21.08,21.7627,20.9282,21.4498,185900.0],["2025-04-03",20.3782,20.53,19.7808,19.9041,423600.0],["2025-04-04",19.0981,19.6481,18.8705,19.3636,565800.0],["2025-04-07",18.7662,20.5205,18.6239,19.5817,441800.0],["2025-04-08",20.0748,20.7101,19.3257,19.5627,391200.0],["2025-04-09",19.3731,20.9187,18.7946,20.4351,499100.0],["2025-04-10",19.4869,20.1981,18.2541,19.4489,401600.0],["2025-04-11",19.2972,19.5627,18.8705,19.392,234900.0],["2025-04-14",20.1507,20.1507,19.1929,19.705,228200.0],["2025-04-15",19.7524,20.4731,19.6955,20.255,217500.0],["2025-04-16",20.3593,20.5394,20.0463,20.2929,171800.0],["2025-04-17",20.2265,20.4825,20.0084,20.3782,174900.0],["2025-04-21",20.1601,20.5394,20.0558,20.4636,132200.0],["2025-04-22",20.7006,21.4687,20.0843,21.355,234000.0],["2025-04-23",21.355,22.2463,20.8429,22.0851,254700.0],["2025-04-24",21.5162,22.0851,20.4636,22.0187,200000.0],["2025-04-25",21.8006,21.9049,21.2791,21.5636,120900.0],["2025-04-28",21.6299,21.7343,21.2222,21.592,187800.0],["2025-04-29",21.7058,21.9524,21.4687,21.9429,128800.0],["2025-04-30",21.6394,22.2179,21.2696,21.6868,266900.0],["2025-05-01",21.7058,21.9713,21.4308,21.7722,171100.0],["2025-05-02",22.0472,22.3127,21.9334,22.2748,99400.0],["2025-05-05",21.9774,22.5913,21.3155,22.3323,155900.0],["2025-05-06",21.8719,22.5146,21.4977,22.2652,156700.0],["2025-05-07",22.553,22.716,21.987,22.0541,129300.0],["2025-05-08",22.3131,22.6777,22.1117,22.5626,132100.0],["2025-05-09",22.6297,22.7544,22.2268,22.3995,96500.0],["2025-05-12",23.3492,23.5027,22.6009,23.0326,116400.0],["2025-05-13",22.7736,23.378,22.6777,23.2341,87000.0],["2025-05-14",23.1477,23.1765,22.6969,22.6969,131700.0],["2025-05-15",22.7736,23.1094,22.7352,23.023,115300.0],["2025-05-16",22.9846,22.9846,22.6489,22.8887,162300.0],["2025-05-19",22.6681,22.7832,22.1597,22.7832,107800.0],["2025-05-20",22.8024,22.8887,22.6585,22.6969,101100.0],["2025-05-21",22.4954,22.7832,22.0445,22.1117,112400.0],["2025-05-22",21.9582,22.3036,21.8527,21.9198,127300.0],["2025-05-23",21.6225,22.1117,20.9509,21.8815,93300.0],["2025-05-27",22.0637,22.3515,21.8335,22.3035,96400.0],["2025-05-28",22.2364,22.3995,21.8623,21.8911,83700.0],["2025-05-29",22.0158,22.246,21.8239,22.198,108000.0],["2025-05-30",22.1405,22.2844,21.9102,21.987,126600.0],["2025-06-02",21.939,22.0062,21.5073,21.8719,115600.0],["2025-06-03",21.8335,22.246,21.6896,22.1788,83800.0],["2025-06-04",22.1597,22.457,21.7088,21.7376,75100.0],["2025-06-05",21.7376,21.9486,21.5841,21.8143,94400.0],["2025-06-06",22.2076,22.3995,22.0062,22.3803,129800.0],["2025-06-09",22.4762,22.7065,22.2556,22.4954,94700.0],["2025-06-10",22.6201,22.8791,22.5434,22.764,81700.0],["2025-06-11",22.8887,22.9846,22.6009,22.6489,84300.0],["2025-06-12",22.4954,22.6489,22.2652,22.6009,96700.0],["2025-06-13",22.2268,22.812,21.8143,22.0445,142900.0],["2025-06-16",22.2844,22.5242,21.7855,21.8143,197300.0],["2025-06-17",21.632,21.8431,21.4882,21.632,97500.0],["2025-06-18",21.5841,22.7832,21.5841,21.7951,102000.0],["2025-06-20",21.9198,22.1117,21.7568,21.8719,524300.0],["2025-06-23",21.8719,22.6777,21.8239,22.6681,138600.0],["2025-06-24",22.8695,23.282,22.6393,23.1861,212300.0],["2025-06-25",23.2628,23.4835,22.8408,22.8599,112000.0],["2025-06-26",22.9655,23.7329,22.9655,23.6753,91400.0],["2025-06-27",23.6945,24.0591,23.2532,23.8,420400.0],["2025-06-30",23.9727,24.0015,23.6562,23.6753,185900.0],["2025-07-01",23.5698,24.8265,23.1861,24.4428,128800.0],["2025-07-02",24.4428,25.0183,24.155,24.98,119900.0],["2025-07-03",25.1335,25.6323,25.1335,25.4404,84100.0],["2025-07-07",25.3541,25.8146,24.9128,25.0088,115300.0],["2025-07-08",25.0951,25.3253,24.9704,25.0183,140700.0],["2025-07-09",25.2006,25.3829,24.7497,24.9608,117300.0],["2025-07-10",24.8553,25.191,24.8553,24.9896,124700.0],["2025-07-11",24.8936,24.9032,24.414,24.7497,132900.0],["2025-07-14",24.7593,25.2006,23.7137,25.1718,138900.0],["2025-07-15",25.0759,25.2965,24.3564,24.3756,133100.0],["2025-07-16",24.4811,25.0375,24.1166,24.6634,154000.0],["2025-07-17",24.6154,25.2198,24.6154,25.1239,135400.0],["2025-07-18",25.2965,25.3445,24.6154,24.8745,168300.0],["2025-07-21",24.932,25.3445,24.8457,24.8649,98600.0],["2025-07-22",24.8457,25.4692,24.8073,25.0567,263500.0],["2025-07-23",24.3372,24.3372,21.9486,22.2268,458900.0],["2025-07-24",22.0733,22.6873,21.8431,22.1501,237900.0],["2025-07-25",22.1597,22.4474,21.987,22.4474,180800.0],["2025-07-28",22.4283,22.7256,22.4091,22.6489,116400.0],["2025-07-29",22.9079,22.9751,22.4187,22.4858,120800.0],["2025-07-30",22.6009,22.7352,21.8815,22.0733,162200.0],["2025-07-31",21.9678,22.1021,21.5937,21.8815,378300.0],["2025-08-01",21.5937,22.0254,21.1044,21.5169,300400.0],["2025-08-04",21.5364,21.8665,21.4295,21.8276,157800.0],["2025-08-05",21.9442,22.0218,21.4781,21.8568,197300.0],["2025-08-06",21.8859,22.0024,21.7791,21.8665,161300.0],["2025-08-07",22.0898,22.0898,21.7014,21.7208,129600.0],["2025-08-08",21.9053,22.6821,21.9053,22.0995,143300.0],["2025-08-11",22.1384,22.3811,21.9247,22.2063,136700.0],["2025-08-12",22.3617,23.2938,22.3617,23.2744,191200.0],["2025-08-13",23.488,23.6725,23.255,23.5366,179800.0],["2025-08-14",23.2647,23.5269,23.0802,23.4589,114400.0],["2025-08-15",23.5171,23.5171,22.8569,22.9151,266700.0],["2025-08-18",22.8569,23.1482,22.6918,23.119,101000.0],["2025-08-19",23.0511,23.5172,23.0317,23.1385,95100.0],["2025-08-20",23.1385,23.187,22.9637,23.119,93700.0],["2025-08-21",23.0802,23.2356,22.8278,22.9443,95500.0],["2025-08-22",23.0608,24.2939,23.0511,24.226,224500.0],["2025-08-25",24.1968,24.3619,23.9638,24.2648,113800.0],["2025-08-26",24.2551,24.6435,23.8473,24.527,144000.0],["2025-08-27",24.4493,24.7794,24.3036,24.692,120500.0],["2025-08-28",24.8959,24.8959,24.527,24.5464,181300.0],["2025-08-29",24.6629,24.7697,24.3813,24.4299,363200.0],["2025-09-02",24.1094,24.2842,23.8667,24.1289,170600.0],["2025-09-03",23.9929,24.3231,23.9153,24.158,201000.0],["2025-09-04",24.2454,24.6144,24.1774,24.5658,189600.0],["2025-09-05",24.6726,24.9445,24.0512,24.2163,141400.0],["2025-09-08",24.2163,24.4299,23.7599,24.4104,132700.0],["2025-09-09",24.391,24.4784,24.1192,24.226,104700.0],["2025-09-10",24.2551,24.4396,24.1968,24.3134,86900.0],["2025-09-11",24.3328,24.5367,24.09,24.3813,160700.0],["2025-09-12",24.2842,24.5173,24.0609,24.1192,98800.0],["2025-09-15",24.1968,24.3134,23.8764,24.158,130600.0],["2025-09-16",24.0609,24.0609,23.6531,23.8084,107200.0],["2025-09-17",23.9153,24.6726,23.6337,24.1289,114800.0],["2025-09-18",24.2551,24.8765,23.9444,24.8377,127800.0],["2025-09-19",24.7794,24.8765,24.3619,24.459,486700.0],["2025-09-22",24.391,24.4784,23.9735,24.3522,143900.0],["2025-09-23",24.2842,24.692,24.1289,24.158,131200.0],["2025-09-24",24.2551,24.4007,24.0221,24.158,124900.0],["2025-09-25",24.0997,24.2745,23.925,24.0997,115700.0],["2025-09-26",24.1483,24.6241,24.1386,24.3813,126000.0],["2025-09-29",24.4396,24.4396,23.8764,23.9638,136800.0],["2025-09-30",23.8958,24.0609,23.6628,23.9735,95200.0],["2025-10-01",23.7405,24.0221,23.4589,23.7696,130400.0],["2025-10-02",23.7405,23.9347,23.4686,23.8376,108800.0],["2025-10-03",23.9347,24.3231,23.9347,24.0415,132400.0],["2025-10-06",24.2939,24.5561,23.0705,24.3522,154300.0],["2025-10-07",24.4202,24.6726,24.0124,24.1677,107200.0],["2025-10-08",24.3425,24.5075,23.8473,23.9347,120400.0],["2025-10-09",23.8764,23.9055,23.5948,23.7793,138600.0],["2025-10-10",23.9444,24.2745,23.0899,23.1385,146700.0],["2025-10-13",23.5074,23.6434,23.0899,23.4006,84400.0],["2025-10-14",23.187,24.2745,23.187,24.1192,111300.0],["2025-10-15",24.2842,24.2842,23.6142,23.7696,104600.0],["2025-10-16",23.5948,23.5948,22.1869,22.2937,171100.0],["2025-10-17",22.517,22.7209,22.3326,22.6336,153000.0],["2025-10-20",22.7986,23.4492,22.5559,23.4006,134300.0],["2025-10-21",23.2841,23.7987,23.2647,23.7405,111800.0],["2025-10-22",24.7697,25.7698,24.4784,25.6921,295200.0],["2025-10-23",25.6339,25.731,25.2261,25.2746,421400.0],["2025-10-24",25.6436,26.4689,25.294,26.265,214400.0],["2025-10-27",26.4883,26.702,26.1291,26.401,214900.0],["2025-10-28",26.2553,26.5563,26.1,26.5272,115100.0],["2025-10-29",26.401,26.8088,25.8184,26.1291,406900.0],["2025-10-30",25.9543,26.4884,25.6533,26.0805,171400.0],["2025-10-31",25.8475,25.8572,25.3426,25.6339,197100.0],["2025-11-03",25.43,26.0902,24.9348,26.0708,208100.0],["2025-11-04",25.9237,26.0512,25.6491,26.0316,217000.0],["2025-11-05",26.0708,26.3357,25.9041,26.2278,144700.0],["2025-11-06",26.2081,26.2376,25.757,25.9041,133600.0],["2025-11-07",25.9335,26.2866,25.6981,26.0806,108000.0],["2025-11-10",26.2474,26.5613,26.0414,26.473,106400.0],["2025-11-11",26.4534,26.6593,26.1591,26.3945,87900.0],["2025-11-12",26.3945,26.8065,26.3651,26.3847,182000.0],["2025-11-13",26.1885,26.777,26.1885,26.3847,170200.0],["2025-11-14",26.2964,26.5907,25.8452,26.5122,106100.0],["2025-11-17",26.3945,26.5809,25.3352,25.4725,148300.0],["2025-11-18",25.4137,25.6981,25.2862,25.4137,104100.0],["2025-11-19",25.3744,25.8649,25.3254,25.7668,92700.0],["2025-11-20",26.0904,26.5907,25.7668,25.9531,148100.0],["2025-11-21",25.9727,26.9536,25.8158,26.7378,202000.0],["2025-11-24",26.8751,27.0615,26.5514,26.7084,159400.0],["2025-11-25",26.9144,27.8363,26.9144,27.5715,220600.0],["2025-11-26",27.4342,27.7873,27.2282,27.3557,330400.0],["2025-11-28",27.3459,27.5323,27.0026,27.0909,72700.0],["2025-12-01",26.934,27.7285,26.934,27.6794,152900.0],["2025-12-02",27.6794,27.7285,27.4636,27.5911,145600.0],["2025-12-03",27.7088,27.9835,27.4931,27.6009,383500.0],["2025-12-04",27.5715,27.7088,27.4538,27.6598,191600.0],["2025-12-05",27.6108,27.8658,27.4048,27.5715,178700.0],["2025-12-08",27.65,27.8952,27.6108,27.7285,190900.0],["2025-12-09",27.8167,28.1698,27.6402,27.7088,245000.0],["2025-12-10",27.6794,28.7093,27.4636,28.572,339900.0],["2025-12-11",28.4641,28.7191,28.3758,28.5229,178900.0],["2025-12-12",28.6603,28.6603,28.2581,28.4837,270200.0],["2025-12-15",28.6504,28.8957,28.3758,28.4641,750200.0],["2025-12-16",28.4445,28.5524,28.0914,28.1894,363800.0],["2025-12-17",28.1796,28.3954,27.8756,28.2875,600300.0],["2025-12-18",28.3758,28.5622,28.1796,28.2973,1195800.0],["2025-12-19",28.1796,28.366,27.6108,27.9737,497800.0],["2025-12-22",27.9344,28.1993,27.6794,27.7873,309500.0],["2025-12-23",27.7677,27.9835,27.6598,27.7088,631200.0],["2025-12-24",27.7285,27.7285,27.5323,27.5617,118000.0],["2025-12-26",27.5519,27.5519,27.1596,27.2184,156500.0],["2025-12-29",27.3067,27.4832,26.9242,26.983,429000.0],["2025-12-30",26.9732,27.0124,26.6888,26.7182,220900.0],["2025-12-31",26.7672,26.934,26.4337,26.5122,205300.0],["2026-01-02",26.5907,26.5907,26.0022,26.3357,255100.0],["2026-01-05",26.2768,27.1301,26.2768,26.9242,349100.0],["2026-01-06",26.7476,27.1792,26.4926,27.1301,280300.0],["2026-01-07",27.0909,27.1694,26.7378,27.0419,199500.0],["2026-01-08",26.8947,27.4538,26.8947,27.3655,276700.0],["2026-01-09",27.4244,27.6892,26.9928,27.4832,397600.0],["2026-01-12",27.3067,27.4538,27.0419,27.1792,225500.0],["2026-01-13",27.3263,27.65,27.0909,27.3655,178300.0],["2026-01-14",27.2871,27.7285,27.1988,27.65,156500.0],["2026-01-15",27.65,28.4445,27.6009,28.3072,183500.0],["2026-01-16",28.2385,28.4347,27.7285,28.0914,212600.0],["2026-01-20",27.6009,27.8952,27.3852,27.5519,174200.0],["2026-01-21",27.8265,29.0428,27.8265,28.9839,196300.0],["2026-01-22",29.1016,29.6215,28.1012,29.0035,417600.0],["2026-01-23",29.1114,29.1114,28.1993,28.415,359900.0],["2026-01-26",28.2973,28.4641,27.4832,27.8658,213900.0],["2026-01-27",27.8952,28.1993,27.7775,27.9148,312000.0],["2026-01-28",26.9144,27.3754,24.0699,24.2955,707100.0],["2026-01-29",25.4725,26.0904,25.0311,26.061,470600.0],["2026-01-30",25.8845,26.1983,25.6687,26.061,546400.0],["2026-02-02",26.2278,27.2675,26.1199,26.9144,277600.0],["2026-02-03",26.934,27.6108,26.3651,26.9242,361800.0],["2026-02-04",27.0811,27.9442,26.8555,27.3655,396300.0],["2026-02-05",27.4048,27.6009,27.0909,27.4244,256500.0],["2026-02-06",27.65,27.8854,27.3754,27.5519,230600.0],["2026-02-09",27.4925,27.651,27.0665,27.116,233200.0],["2026-02-10",27.2051,27.5123,26.7494,27.1061,219900.0],["2026-02-11",27.2151,27.3538,26.5612,26.6206,264500.0],["2026-02-12",26.9079,27.116,26.1154,26.5216,249700.0],["2026-02-13",26.4819,26.7494,26.1253,26.6008,185300.0],["2026-02-17",26.6702,27.1853,26.4027,27.0466,293200.0],["2026-02-18",27.0764,27.6807,26.789,27.1259,638500.0],["2026-02-19",26.9377,27.1259,26.7494,27.1259,256800.0],["2026-02-20",27.116,27.3538,26.6603,27.1358,211000.0],["2026-02-23",27.1358,27.3339,25.6299,25.937,318000.0],["2026-02-24",25.8677,26.1748,25.6299,25.8776,265300.0],["2026-02-25",26.264,26.8089,26.0163,26.7494,290300.0],["2026-02-26",26.8782,27.3339,26.6107,27.007,287200.0],["2026-02-27",26.6008,26.6008,25.6596,25.8677,351700.0],["2026-03-02",25.4318,26.4522,25.194,26.1154,251000.0],["2026-03-03",25.3723,26.1847,25.1742,26.1055,224100.0],["2026-03-04",26.2045,26.5513,25.9073,26.2144,189900.0],["2026-03-05",25.838,25.9668,25.4516,25.838,188700.0],["2026-03-06",25.0157,25.5209,24.5996,25.5209,259600.0],["2026-03-09",25.0751,25.2832,24.3123,25.194,327300.0],["2026-03-10",25.1048,25.8875,24.9562,25.3129,290000.0],["2026-03-11",25.2039,25.3822,24.7383,24.9562,223100.0],["2026-03-12",24.451,25.0652,24.451,25.0355,223100.0],["2026-03-13",25.1345,25.2633,24.6788,25.1544,244100.0],["2026-03-16",25.4912,25.7587,25.0949,25.3822,251700.0],["2026-03-17",25.6497,25.6596,25.1246,25.1742,496100.0],["2026-03-18",25.0751,25.2039,24.8671,24.9958,383100.0],["2026-03-19",24.9265,25.6497,24.8076,25.4714,258900.0],["2026-03-20",25.4714,25.5507,25.0058,25.1048,1620100.0],["2026-03-23",25.6794,26.363,25.194,25.9568,316300.0],["2026-03-24",25.6596,26.2442,25.6596,25.8776,298100.0],["2026-03-25",26.0856,26.264,25.729,25.937,202900.0],["2026-03-26",25.6299,26.0955,25.6299,26.0856,176200.0],["2026-03-27",25.8974,25.9668,25.6398,25.6695,227300.0],["2026-03-30",25.8479,26.0559,25.7686,25.9172,215700.0],["2026-03-31",26.3036,26.4423,25.8181,26.1154,287000.0],["2026-04-01",26.264,26.6702,26.046,26.3531,236700.0],["2026-04-02",25.9172,26.4324,25.7884,26.2243,243300.0],["2026-04-06",26.2739,26.6603,26.0361,26.6107,180900.0],["2026-04-07",26.5216,26.7791,26.4324,26.6107,200000.0],["2026-04-08",27.542,27.7005,27.0863,27.3736,263900.0],["2026-04-09",27.2052,28.0274,27.1556,27.8392,236100.0],["2026-04-10",27.8194,27.8293,27.433,27.7401,125100.0],["2026-04-13",27.6014,27.6906,27.3736,27.6906,168800.0],["2026-04-14",27.6312,27.6312,27.0764,27.4627,218500.0],["2026-04-15",27.4528,27.5717,27.116,27.3835,194700.0],["2026-04-16",27.2943,27.4627,27.1061,27.2448,233800.0],["2026-04-17",27.5717,28.3148,27.5222,27.8392,374800.0],["2026-04-20",27.75,28.1959,27.5618,27.9482,189900.0],["2026-04-21",27.8887,28.0076,27.2943,27.3439,181800.0],["2026-04-22",27.9779,29.4442,27.9779,29.2956,708700.0],["2026-04-23",29.4145,29.7117,29.1767,29.4739,289700.0],["2026-04-24",29.3352,29.8702,29.2361,29.8504,286800.0],["2026-04-27",30.2368,30.7816,29.8603,30.4646,243500.0],["2026-04-28",30.633,31.0392,30.4052,30.7816,268400.0],["2026-04-29",30.6132,30.9798,29.3748,29.573,352600.0],["2026-04-30",29.4045,29.8603,29.3451,29.6324,376600.0],["2026-05-01",29.8107,30.0485,29.464,29.89,269400.0],["2026-05-04",29.73,30.04,29.2,29.48,273300.0],["2026-05-05",29.68,30.23,29.65,30.14,322600.0],["2026-05-06",30.42,30.61,30.2,30.42,254800.0],["2026-05-07",30.46,30.75,30.25,30.38,285600.0],["2026-05-08",30.38,30.46,30.04,30.37,230900.0],["2026-05-11",30.44,30.44,29.56,29.64,215300.0],["2026-05-12",29.73,29.73,28.91,29.38,155400.0],["2026-05-13",29.32,29.32,28.98,29.05,192100.0],["2026-05-14",29.24,29.55,29.04,29.3,154300.0],["2026-05-15",29.25,29.45,28.8,29.09,270500.0],["2026-05-18",29.15,29.64,29.02,29.59,174800.0],["2026-05-19",29.43,29.61,29.21,29.44,124600.0],["2026-05-20",29.45,30.13,29.45,30.08,460100.0],["2026-05-21",29.92,30.35,29.74,30.32,379700.0],["2026-05-22",30.42,30.54,30.17,30.17,178000.0],["2026-05-26",30.24,30.74,30.19,30.73,186200.0],["2026-05-27",30.88,30.93,30.37,30.47,164700.0],["2026-05-28",30.0,30.21,29.64,30.17,183800.0],["2026-05-29",30.21,30.28,30.02,30.12,190700.0],["2026-06-01",29.97,30.19,29.41,29.77,193300.0],["2026-06-02",29.64,30.38,29.61,30.21,170000.0],["2026-06-03",30.06,30.06,29.13,29.15,213300.0],["2026-06-04",29.59,30.54,29.5,30.46,201400.0],["2026-06-05",30.43,30.74,30.41,30.43,179300.0],["2026-06-08",30.45,30.77,30.39,30.54,157900.0],["2026-06-09",30.73,31.3,30.67,30.72,182900.0],["2026-06-10",30.89,31.3,30.86,31.21,224900.0],["2026-06-11",31.3,31.4,30.92,31.27,272900.0],["2026-06-12",31.43,31.87,31.33,31.75,177400.0],["2026-06-15",31.88,31.99,31.03,31.1,189700.0],["2026-06-16",31.41,31.61,30.87,31.26,254600.0],["2026-06-17",31.26,31.48,30.39,30.74,305900.0],["2026-06-18",31.03,31.37,30.76,31.21,629700.0],["2026-06-22",31.16,31.58,31.16,31.38,198800.0],["2026-06-23",31.4,32.05,31.12,31.99,229200.0],["2026-06-24",31.99,32.25,31.87,32.11,402300.0],["2026-06-25",32.11,32.52,32.02,32.47,228100.0],["2026-06-26",32.47,32.77,32.17,32.67,656200.0],["2026-06-29",32.19,32.55,32.08,32.41,319500.0],["2026-06-30",32.35,32.67,32.15,32.4,174300.0],["2026-07-01",32.42,33.27,32.25,33.18,221800.0],["2026-07-02",33.27,33.5,32.26,32.49,178000.0],["2026-07-06",32.44,32.82,32.32,32.48,174080.880964],["2026-07-07",32.57,32.63,32.155,32.17,196510.040889],["2026-07-08",32.13,32.13,31.45,31.6,201106.7166],["2026-07-09",31.62,31.98,31.62,31.94,172161.6421],["2026-07-10",32.05,32.09,31.73,32.05,179735.8091],["2026-07-13",32.13,32.41,31.94,32.28,340880.136891],["2026-07-14",32.28,32.39,31.95,32.04,230460.86585],["2026-07-15",32.14,32.64,32,32.36,233826.52491],["2026-07-16",32.35,33.49,32.35,33.31,280154.13522],["2026-07-17",33.15,33.15,32.33,32.63,330739.57856],["2026-07-20",32.63,32.66,32.12,32.19,216583.648597],["2026-07-21",32.19,32.715,31.91,32.47,241499.11517],["2026-07-22",31.6,31.67,29.985,31.4,634210.784545],["2026-07-23",31.3,32.26,30.86,32.22,519302.756223],["2026-07-24",32.24,32.245,31.575,31.69,370873.013673],["2026-07-27",32.11,32.255,31.62,31.64,285355.560925],["2026-07-28",31.95,32.17,31.56,31.82,263299.998809],["2026-07-29",31.67,32.06,31.48,31.55,315667.488079],["2026-07-30",31.7,31.885,31.46,31.69,192121.996782],["2026-07-31",31.76,31.94,31.59,31.88,286878.874619],["2026-08-03",31.91,32.275,31.86,32.01,328674.408729],["2026-08-04",32.11,32.65,31.97,32.37,259750.171521],["2026-08-05",32.53,32.53,32.16,32.4,187631.477018],["2026-08-06",32.63,32.7,32.145,32.18,257559.476753],["2026-08-07",32.13,32.14,31.88,31.91,166472.984585],["2026-08-10",31.77,31.815,31.495,31.5,28682.128063],["2026-08-11",31.78,32.175,31.78,31.97,172673.951169],["2026-08-12",32.08,32.41,32.05,32.25,276054.442774],["2026-08-13",32.41,32.64,32.315,32.49,191168.378184],["2026-08-14",32.43,32.7,32.35,32.44,139032.034978]]}