{"t":"NATH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-02-26",4.5154,5.5188,4.5154,5.2052,797100.0],["1993-03-01",5.6442,6.0205,5.2679,5.2679,378200.0],["1993-03-02",5.6442,5.6442,5.1425,5.3934,84400.0],["1993-03-03",5.4561,5.4561,5.1425,5.2052,18200.0],["1993-03-04",5.4561,5.5188,5.2052,5.3934,122300.0],["1993-03-05",5.5188,5.5188,5.2679,5.2679,95000.0],["1993-03-08",5.5188,5.5188,5.2679,5.2679,54600.0],["1993-03-09",5.2679,5.5188,5.0171,5.0171,86100.0],["1993-03-10",5.0171,5.3934,5.0171,5.0171,29300.0],["1993-03-11",5.2679,5.2679,5.0171,5.2679,14400.0],["1993-03-12",5.0171,5.2679,5.0171,5.0798,10500.0],["1993-03-15",5.2679,5.2679,5.0171,5.0171,14500.0],["1993-03-16",5.2679,5.2679,5.0171,5.0798,38900.0],["1993-03-17",5.2679,5.2679,5.0171,5.0171,75500.0],["1993-03-18",5.2679,5.2679,5.0171,5.1425,26400.0],["1993-03-19",5.0798,5.2679,5.0171,5.1425,46200.0],["1993-03-22",5.2679,5.3934,5.0171,5.1425,23200.0],["1993-03-23",5.1425,5.3934,5.1425,5.2052,30200.0],["1993-03-24",5.3934,5.3934,5.1425,5.1425,49400.0],["1993-03-25",5.1425,5.3934,5.1425,5.1425,52200.0],["1993-03-26",5.1425,5.2679,5.0171,5.1425,9100.0],["1993-03-29",5.2679,5.2679,5.0171,5.0171,15800.0],["1993-03-30",5.2679,5.2679,5.0171,5.2679,9600.0],["1993-03-31",5.2679,5.2679,5.0171,5.0171,11000.0],["1993-04-01",5.2679,5.2679,5.0171,5.1425,18300.0],["1993-04-02",5.0798,5.2679,4.8917,5.1425,26300.0],["1993-04-05",4.8917,5.2679,4.8917,5.1425,1100.0],["1993-04-06",4.8917,5.1425,4.7662,4.8289,28000.0],["1993-04-07",4.8289,4.8917,4.6408,4.7035,39800.0],["1993-04-08",4.6408,4.8917,4.5154,4.5154,36600.0],["1993-04-12",4.8917,4.8917,4.5154,4.7662,28800.0],["1993-04-13",4.7662,4.7662,4.5154,4.7662,5800.0],["1993-04-14",4.5154,4.7662,4.5154,4.5154,9900.0],["1993-04-15",4.7662,4.7662,4.5154,4.5781,25200.0],["1993-04-16",4.5154,4.7662,4.5154,4.5154,18300.0],["1993-04-19",4.5154,4.7662,4.5154,4.7662,15700.0],["1993-04-20",4.7662,4.7662,4.5154,4.7035,30400.0],["1993-04-21",4.5154,4.7662,4.5154,4.5154,5500.0],["1993-04-22",4.7662,4.7662,4.5154,4.5781,20100.0],["1993-04-23",4.5154,4.7662,4.5154,4.5781,12800.0],["1993-04-26",4.5154,4.7662,4.5154,4.5154,6300.0],["1993-04-27",4.5154,4.7662,4.5154,4.7035,27500.0],["1993-04-28",4.7662,4.7662,4.5154,4.7662,3300.0],["1993-04-29",4.5154,4.7662,4.5154,4.6408,4300.0],["1993-04-30",4.5154,4.7662,4.5154,4.7662,1800.0],["1993-05-03",4.5154,4.5154,4.5154,4.5154,2300.0],["1993-05-04",4.5154,4.7662,4.5154,4.5154,3700.0],["1993-05-05",4.7662,4.7662,4.5154,4.5781,8500.0],["1993-05-06",4.7662,5.0171,4.5154,5.0171,67300.0],["1993-05-07",5.0171,5.0171,4.7662,5.0171,12800.0],["1993-05-10",5.0171,5.1425,4.7662,5.1425,53500.0],["1993-05-11",5.1425,5.1425,4.8917,5.1425,33100.0],["1993-05-12",5.1425,5.1425,4.8917,5.1425,64800.0],["1993-05-13",5.1425,5.1425,4.9544,4.9544,9200.0],["1993-05-14",5.1425,5.1425,4.8917,5.0171,5600.0],["1993-05-17",5.1425,5.1425,4.8917,4.8917,9500.0],["1993-05-18",4.8917,5.1425,4.8917,4.8917,5000.0],["1993-05-19",5.1425,5.1425,4.8917,4.8917,4900.0],["1993-05-20",5.1425,5.1425,4.8917,4.8917,10400.0],["1993-05-21",5.1425,5.1425,4.8917,4.8917,8400.0],["1993-05-24",5.1425,5.1425,4.8917,4.9544,7700.0],["1993-05-25",4.8917,5.1425,4.8917,4.9544,3700.0],["1993-05-26",4.8917,5.0171,4.6408,4.6408,29900.0],["1993-05-27",4.7662,4.7662,4.6408,4.6408,14000.0],["1993-05-28",4.6408,4.7035,4.6408,4.7035,10500.0],["1993-06-01",4.6408,4.8917,4.6408,4.6408,42800.0],["1993-06-02",4.6408,4.8917,4.6408,4.6408,3700.0],["1993-06-03",4.6408,4.8917,4.6408,4.6408,13800.0],["1993-06-04",4.5154,4.7662,4.5154,4.5154,14200.0],["1993-06-07",4.5154,4.7662,4.5154,4.5154,9500.0],["1993-06-08",4.7662,4.7662,4.5154,4.5154,34800.0],["1993-06-09",4.5154,4.7662,4.5154,4.6408,12000.0],["1993-06-10",4.7662,4.7662,4.5781,4.7662,1400.0],["1993-06-11",4.7662,4.7662,4.5154,4.5154,18800.0],["1993-06-14",4.7662,4.7662,4.5154,4.6408,3900.0],["1993-06-15",4.5154,4.5154,4.5154,4.5154,23200.0],["1993-06-16",4.7662,4.7662,4.5154,4.5781,19300.0],["1993-06-17",4.5154,4.7662,4.5154,4.7662,10600.0],["1993-06-18",4.5154,4.7662,4.5154,4.7662,4200.0],["1993-06-21",4.7662,4.7662,4.5154,4.5154,16100.0],["1993-06-22",4.5154,4.5781,4.5154,4.5781,13800.0],["1993-06-23",4.5154,4.7035,4.5154,4.5154,9200.0],["1993-06-24",4.5154,4.6408,4.5154,4.5781,9100.0],["1993-06-25",4.6408,4.6408,4.5154,4.5781,5700.0],["1993-06-28",4.5154,4.6408,4.5154,4.6408,3600.0],["1993-06-29",4.5154,4.6408,4.5154,4.5781,29400.0],["1993-06-30",4.5154,4.5154,4.5154,4.5154,1400.0],["1993-07-01",4.6408,4.6408,4.5154,4.5154,10600.0],["1993-07-02",4.6408,4.6408,4.5154,4.5154,2000.0],["1993-07-06",4.5154,4.5781,4.5154,4.5154,27900.0],["1993-07-07",4.5154,4.6408,4.5154,4.6408,10300.0],["1993-07-08",4.5154,4.5781,4.5154,4.5781,3700.0],["1993-07-09",4.5154,4.6408,4.5154,4.5154,1400.0],["1993-07-12",4.6408,4.6408,4.5154,4.5781,7100.0],["1993-07-13",4.5154,4.6408,4.5154,4.5154,7400.0],["1993-07-14",4.5154,4.6408,4.5154,4.5781,7300.0],["1993-07-15",4.5154,4.6408,4.5154,4.5154,6400.0],["1993-07-16",4.5154,4.6408,4.5154,4.5781,20000.0],["1993-07-19",4.6408,4.6408,4.5154,4.5154,12300.0],["1993-07-20",4.5154,4.5781,4.5154,4.5154,22800.0],["1993-07-21",4.5154,4.6408,4.5154,4.5154,13800.0],["1993-07-22",4.5154,4.5781,4.5154,4.5781,31300.0],["1993-07-23",4.5154,4.6408,4.5154,4.5781,23700.0],["1993-07-26",4.5154,4.5781,4.5154,4.5781,14200.0],["1993-07-27",4.5154,4.5781,4.5154,4.5781,36600.0],["1993-07-28",4.5154,4.5781,4.5154,4.5781,82500.0],["1993-07-29",4.5154,4.6408,4.5154,4.5781,58300.0],["1993-07-30",4.5781,5.1425,4.5781,5.1425,134000.0],["1993-08-02",5.1425,5.1425,5.0171,5.1425,178100.0],["1993-08-03",5.1425,5.1425,4.8917,5.1425,45000.0],["1993-08-04",5.1425,5.1425,4.8289,5.0171,70200.0],["1993-08-05",5.0171,5.0798,4.8289,4.8917,39100.0],["1993-08-06",5.0798,5.0798,4.8917,5.0171,28600.0],["1993-08-09",5.0798,5.1425,4.8917,5.0798,54000.0],["1993-08-10",5.1425,5.2679,4.8917,5.0798,108400.0],["1993-08-11",5.2679,5.2679,5.1425,5.2052,17200.0],["1993-08-12",5.2679,5.3307,5.0171,5.3307,44800.0],["1993-08-13",5.3307,5.3307,5.0171,5.2052,44500.0],["1993-08-16",5.0798,5.3307,5.0798,5.0798,36900.0],["1993-08-17",5.3307,5.3307,5.0798,5.3307,54600.0],["1993-08-18",5.2679,5.3307,5.1425,5.3307,49900.0],["1993-08-19",5.2052,5.3307,5.2052,5.3307,39500.0],["1993-08-20",5.3307,5.3307,5.2679,5.3307,31800.0],["1993-08-23",5.2679,5.3307,5.2679,5.2679,33500.0],["1993-08-24",5.2679,5.3307,4.8917,4.9544,85800.0],["1993-08-25",5.1425,5.2052,4.8917,5.2052,67000.0],["1993-08-26",5.2052,5.2052,4.39,4.8289,207500.0],["1993-08-27",5.0171,5.0798,4.8289,4.9544,39200.0],["1993-08-30",4.9544,5.1425,4.8289,4.9544,54800.0],["1993-08-31",4.8289,5.0171,4.8289,4.8289,32000.0],["1993-09-01",5.0171,5.1425,4.8289,4.9544,13200.0],["1993-09-02",5.1425,5.1425,4.8917,5.0171,64900.0],["1993-09-03",4.8917,5.0798,4.8917,4.9544,77300.0],["1993-09-07",4.9544,5.1425,4.8917,4.8917,57700.0],["1993-09-08",4.9544,5.1425,4.7662,4.7662,28300.0],["1993-09-09",4.7662,5.0171,4.7662,4.7662,7300.0],["1993-09-10",5.0171,5.0171,4.7662,4.9544,2500.0],["1993-09-13",4.9544,4.9544,4.8289,4.8289,6700.0],["1993-09-14",4.9544,4.9544,4.7662,4.8917,8700.0],["1993-09-15",4.7662,4.9544,4.7662,4.8289,34200.0],["1993-09-16",4.8917,5.0798,4.8289,5.0171,57200.0],["1993-09-17",4.8917,5.0798,4.8917,5.0798,8300.0],["1993-09-20",5.0798,5.0798,4.8917,4.8917,4700.0],["1993-09-21",5.0798,5.0798,4.8917,4.8917,8600.0],["1993-09-22",4.8917,5.0798,4.8917,5.0171,44100.0],["1993-09-23",4.9544,5.1425,4.9544,5.0171,77600.0],["1993-09-24",5.0798,5.0798,4.8917,4.9544,65700.0],["1993-09-27",4.9544,5.1425,4.9544,5.0171,9400.0],["1993-09-28",5.1425,5.1425,4.8917,4.9544,39000.0],["1993-09-29",4.9544,5.0171,4.9544,5.0171,51000.0],["1993-09-30",5.0171,5.0798,4.9544,5.0798,41700.0],["1993-10-01",4.9544,5.1425,4.9544,5.1425,15300.0],["1993-10-04",5.2052,5.2052,4.9544,5.0798,1700.0],["1993-10-05",4.9544,5.1425,4.9544,5.0798,15100.0],["1993-10-06",4.9544,5.1425,4.9544,4.9544,18700.0],["1993-10-07",4.9544,5.0171,4.8917,5.0171,37200.0],["1993-10-08",5.0171,5.0171,4.7662,4.8917,19500.0],["1993-10-11",4.7662,4.8289,4.7662,4.7662,29200.0],["1993-10-12",4.7662,4.9544,4.7662,4.8289,35600.0],["1993-10-13",4.7662,4.7662,4.7035,4.7035,30800.0],["1993-10-14",4.7035,4.9544,4.7035,4.7035,67800.0],["1993-10-15",4.7035,4.9544,4.7035,4.7035,26700.0],["1993-10-18",4.9544,4.9544,4.7035,4.7035,35900.0],["1993-10-19",4.7035,4.8289,4.7035,4.7035,70300.0],["1993-10-20",4.7035,4.7662,4.6408,4.6408,70800.0],["1993-10-21",4.5781,4.6408,4.5781,4.5781,31200.0],["1993-10-22",4.5781,4.7662,4.5781,4.5781,51800.0],["1993-10-25",4.8917,4.8917,4.5781,4.5781,1200.0],["1993-10-26",4.5781,4.7662,4.5781,4.7662,39000.0],["1993-10-27",4.5781,4.7662,4.5781,4.7662,56000.0],["1993-10-28",4.6408,4.7662,4.6408,4.7035,12100.0],["1993-10-29",4.7662,5.0171,4.6408,4.9544,79400.0],["1993-11-01",4.7662,5.0171,4.7662,4.7662,14700.0],["1993-11-02",4.7662,4.8917,4.7035,4.7035,75200.0],["1993-11-03",4.8917,4.8917,4.5781,4.6408,18400.0],["1993-11-04",4.7035,4.7662,4.6408,4.7035,30300.0],["1993-11-05",4.5781,4.7035,4.5781,4.7035,16500.0],["1993-11-08",4.5781,4.7662,4.5781,4.6408,2000.0],["1993-11-09",4.5781,4.7035,4.5781,4.5781,33400.0],["1993-11-10",4.5781,4.8289,4.5781,4.5781,13800.0],["1993-11-11",4.7035,4.7035,4.5781,4.5781,2700.0],["1993-11-12",4.7035,4.7035,4.5781,4.6408,13500.0],["1993-11-15",4.7035,4.7035,4.5154,4.5781,50100.0],["1993-11-16",4.5154,4.6408,4.4527,4.4527,32500.0],["1993-11-17",4.4527,4.5781,4.39,4.5781,37200.0],["1993-11-18",4.5154,4.5154,4.3272,4.39,26500.0],["1993-11-19",4.3272,4.39,4.2645,4.3272,46400.0],["1993-11-22",4.2645,4.2645,4.2018,4.2018,39000.0],["1993-11-23",4.1391,4.2018,3.951,4.0137,101500.0],["1993-11-24",3.951,4.0137,3.7628,3.951,36500.0],["1993-11-26",3.8255,3.8255,3.512,3.6374,70100.0],["1993-11-29",3.512,3.7628,3.1357,3.2611,117300.0],["1993-11-30",3.3865,4.2018,3.3238,4.0137,63100.0],["1993-12-01",3.951,4.1391,3.6374,3.6374,18800.0],["1993-12-02",3.6374,3.8882,3.6374,3.8882,13000.0],["1993-12-03",3.7628,4.0137,3.7628,4.0137,1500.0],["1993-12-06",4.0137,4.0137,3.7628,3.8882,3300.0],["1993-12-07",3.7628,4.0137,3.7628,3.951,4300.0],["1993-12-08",4.5154,4.6408,4.0137,4.2645,375400.0],["1993-12-09",4.3272,4.5154,4.2018,4.4527,146000.0],["1993-12-10",4.5154,4.5154,4.39,4.5154,88900.0],["1993-12-13",4.5154,4.7662,4.39,4.7662,80100.0],["1993-12-14",4.8917,4.8917,4.5781,4.7662,139700.0],["1993-12-15",4.7662,4.7662,4.6408,4.6408,88400.0],["1993-12-16",4.7662,4.7662,4.5781,4.6408,23300.0],["1993-12-17",4.5781,4.7662,4.5781,4.7662,13600.0],["1993-12-20",4.7662,4.7662,4.6408,4.7035,19700.0],["1993-12-21",4.7035,4.7035,4.5154,4.5781,27900.0],["1993-12-22",4.7035,4.7035,4.39,4.39,30500.0],["1993-12-23",4.5154,4.5154,4.3272,4.5154,8500.0],["1993-12-27",4.2645,4.5154,4.2645,4.5154,8500.0],["1993-12-28",4.5154,4.5154,4.2645,4.2645,5300.0],["1993-12-29",4.5154,4.5154,4.2645,4.39,17600.0],["1993-12-30",4.39,4.4527,4.2645,4.2645,25800.0],["1993-12-31",4.4527,4.5154,4.4527,4.4527,35000.0],["1994-01-03",4.4527,4.4527,4.2645,4.2645,18500.0],["1994-01-04",4.39,4.39,4.2645,4.2645,12100.0],["1994-01-05",4.2018,4.39,4.2018,4.3272,5700.0],["1994-01-06",4.3272,4.4527,4.2018,4.2018,5300.0],["1994-01-07",4.4527,4.4527,4.0764,4.2645,44100.0],["1994-01-10",4.2645,4.2645,4.0137,4.2018,23800.0],["1994-01-11",4.0137,4.2018,4.0137,4.1391,69000.0],["1994-01-12",3.951,4.1391,3.951,3.951,39000.0],["1994-01-13",4.1391,4.1391,3.951,4.0137,7700.0],["1994-01-14",4.0137,4.0764,3.951,4.0137,19500.0],["1994-01-17",4.0137,4.0137,3.951,4.0137,11900.0],["1994-01-18",3.951,4.0764,3.8882,3.951,15500.0],["1994-01-19",3.951,4.0137,3.8882,3.951,20600.0],["1994-01-20",3.8882,4.0137,3.8882,4.0137,8200.0],["1994-01-21",4.0137,4.0137,3.8882,4.0137,7300.0],["1994-01-24",3.8882,4.0137,3.8882,3.951,10700.0],["1994-01-25",4.0764,4.2645,4.0137,4.2018,16800.0],["1994-01-26",4.2645,4.2645,4.0137,4.2645,12500.0],["1994-01-27",4.2645,4.2645,4.1391,4.2645,58200.0],["1994-01-28",4.1391,4.2645,4.1391,4.1391,9600.0],["1994-01-31",4.1391,4.2645,4.1391,4.1391,17200.0],["1994-02-01",4.2645,4.2645,3.951,4.0137,41700.0],["1994-02-02",4.0137,4.0764,3.951,4.0764,26500.0],["1994-02-03",4.0764,4.2018,4.0137,4.0137,10900.0],["1994-02-04",4.2018,4.2018,4.0137,4.0764,35000.0],["1994-02-07",4.0137,4.1391,4.0137,4.1391,7200.0],["1994-02-08",4.1391,4.1391,4.0137,4.0137,4100.0],["1994-02-09",4.0137,4.1391,4.0137,4.0764,11200.0],["1994-02-10",4.0137,4.0764,4.0137,4.0137,21700.0],["1994-02-11",4.0764,4.0764,3.951,4.0137,9400.0],["1994-02-14",4.0764,4.0764,3.951,4.0764,31900.0],["1994-02-15",4.0764,4.0764,4.0137,4.0137,9800.0],["1994-02-16",4.0764,4.0764,4.0137,4.0764,21200.0],["1994-02-17",4.0137,4.0764,3.951,4.0137,8100.0],["1994-02-18",3.951,4.0764,3.951,4.0137,9200.0],["1994-02-22",3.951,4.0137,3.951,4.0137,7100.0],["1994-02-23",3.951,4.0137,3.8882,3.8882,8500.0],["1994-02-24",3.8882,4.0137,3.8882,3.951,21100.0],["1994-02-25",4.0137,4.0137,3.8882,4.0137,4300.0],["1994-02-28",3.8882,4.0137,3.8882,4.0137,3600.0],["1994-03-01",4.0137,4.0137,3.8882,3.8882,13400.0],["1994-03-02",3.8882,3.8882,3.7628,3.8255,28000.0],["1994-03-03",3.7628,3.8255,3.6374,3.6374,32900.0],["1994-03-04",3.8255,3.8255,3.6374,3.8255,22600.0],["1994-03-07",3.6374,3.7628,3.512,3.512,31800.0],["1994-03-08",3.512,3.7001,3.3865,3.4492,83800.0],["1994-03-09",3.6374,3.6374,3.4492,3.5747,23000.0],["1994-03-10",3.6374,3.6374,3.4492,3.512,17600.0],["1994-03-11",3.5747,3.5747,3.4492,3.5747,17400.0],["1994-03-14",3.512,3.5747,3.4492,3.4492,11100.0],["1994-03-15",3.4492,3.5747,3.4492,3.4492,7100.0],["1994-03-16",3.5747,3.5747,3.4492,3.5747,10100.0],["1994-03-17",3.4492,3.5747,3.4492,3.4492,16200.0],["1994-03-18",3.5747,3.5747,3.4492,3.5747,6600.0],["1994-03-21",3.5747,3.5747,3.4492,3.5747,2600.0],["1994-03-22",3.5747,3.5747,3.4492,3.4492,2400.0],["1994-03-23",3.512,3.5747,3.4492,3.512,19500.0],["1994-03-24",3.512,3.5747,3.4492,3.4492,144800.0],["1994-03-25",3.512,3.5747,3.4492,3.4492,18000.0],["1994-03-28",3.4492,3.512,3.4492,3.4492,14000.0],["1994-03-29",3.5747,3.5747,3.4492,3.512,8600.0],["1994-03-30",3.512,3.5747,3.4492,3.512,36100.0],["1994-03-31",3.4492,3.5747,3.4492,3.5747,16700.0],["1994-04-04",3.4492,3.5747,3.4492,3.512,25300.0],["1994-04-05",3.4492,3.5747,3.4492,3.512,3900.0],["1994-04-06",3.3865,3.512,3.3238,3.3238,19300.0],["1994-04-07",3.3238,3.4492,3.3238,3.3865,2500.0],["1994-04-08",3.4492,3.4492,3.3238,3.4492,10800.0],["1994-04-11",3.3238,3.4492,3.3238,3.4492,1700.0],["1994-04-12",3.4492,3.4492,3.3238,3.3865,14400.0],["1994-04-13",3.3238,3.4492,3.2611,3.2611,16100.0],["1994-04-14",3.2611,3.3238,3.2611,3.2611,9000.0],["1994-04-15",3.2611,3.4492,3.1357,3.4492,88600.0],["1994-04-18",3.3238,3.4492,3.2611,3.3238,8800.0],["1994-04-19",3.3865,3.3865,3.2611,3.2611,7100.0],["1994-04-20",3.1357,3.2611,3.0103,3.1043,16100.0],["1994-04-21",3.1984,3.1984,3.073,3.1357,8900.0],["1994-04-22",3.1984,3.1984,3.0103,3.0103,10300.0],["1994-04-25",3.0103,3.1984,2.9475,3.1357,30500.0],["1994-04-26",3.073,3.1984,3.073,3.1984,4800.0],["1994-04-28",3.073,3.1984,3.073,3.1357,12300.0],["1994-04-29",3.073,3.1984,3.0103,3.1357,11300.0],["1994-05-02",3.1984,3.1984,3.0103,3.0103,4700.0],["1994-05-03",3.0103,3.073,2.8221,3.073,13500.0],["1994-05-04",2.8221,3.0103,2.8221,3.0103,3000.0],["1994-05-05",3.0103,3.1984,2.9475,3.1984,16800.0],["1994-05-06",3.1984,3.1984,2.9475,3.0103,2900.0],["1994-05-09",3.1357,3.1357,2.9475,3.1357,6100.0],["1994-05-10",2.9475,3.1357,2.9475,3.1357,1200.0],["1994-05-11",3.1357,3.3238,3.0103,3.3238,15200.0],["1994-05-12",3.2611,3.3238,3.1357,3.1357,5300.0],["1994-05-13",3.1357,3.3238,3.1357,3.1984,4100.0],["1994-05-16",3.3238,3.3238,3.1357,3.3238,11800.0],["1994-05-17",3.2611,3.3238,3.1984,3.1984,15700.0],["1994-05-18",3.1984,3.2611,3.1984,3.1984,15300.0],["1994-05-19",3.1984,3.3238,3.1984,3.3238,1600.0],["1994-05-20",3.1984,3.2611,3.1357,3.1984,6700.0],["1994-05-23",3.2611,3.2611,2.9475,3.0103,11700.0],["1994-05-24",3.073,3.1357,3.0103,3.0103,8900.0],["1994-05-25",3.0103,3.1435,3.0103,3.1435,31300.0],["1994-05-26",3.1984,3.1984,3.0103,3.1984,3800.0],["1994-05-27",3.1984,3.2062,3.0103,3.167,26000.0],["1994-05-31",3.073,3.1984,3.073,3.167,2100.0],["1994-06-01",3.073,3.073,3.0103,3.0103,4200.0],["1994-06-02",3.073,3.073,3.073,3.073,1100.0],["1994-06-03",3.073,3.1984,3.073,3.1984,1900.0],["1994-06-06",3.073,3.1984,3.073,3.073,5500.0],["1994-06-07",3.1984,3.1984,3.073,3.073,8600.0],["1994-06-08",3.073,3.1357,3.073,3.1357,15700.0],["1994-06-09",3.0103,3.073,2.8848,3.0103,33800.0],["1994-06-10",3.0103,3.073,2.8848,2.8848,1000.0],["1994-06-13",2.8848,3.073,2.8848,2.8848,2400.0],["1994-06-14",3.073,3.073,2.8848,2.8848,3000.0],["1994-06-15",2.8848,2.8848,2.8848,2.8848,200.0],["1994-06-16",3.073,3.073,2.9475,2.9475,3000.0],["1994-06-17",3.073,3.073,3.0103,3.0103,9100.0],["1994-06-20",2.9475,3.073,2.9475,2.9475,5400.0],["1994-06-21",2.8848,2.9475,2.8221,2.8221,9600.0],["1994-06-22",2.7594,3.0103,2.7594,3.0103,2000.0],["1994-06-23",3.0103,3.0103,3.0103,3.0103,0.0],["1994-06-24",3.0103,3.0103,2.8221,2.8848,18400.0],["1994-06-27",2.8221,2.9475,2.6967,2.7594,12200.0],["1994-06-28",2.7594,2.8848,2.7594,2.7908,3700.0],["1994-06-29",2.7594,2.8221,2.7594,2.8221,3700.0],["1994-06-30",2.8848,2.8848,2.7594,2.7594,3100.0],["1994-07-01",2.7594,2.8848,2.7594,2.8848,1600.0],["1994-07-05",2.634,2.634,2.634,2.634,100.0],["1994-07-06",2.634,2.7594,2.5085,2.5713,17200.0],["1994-07-07",2.5713,2.7594,2.5713,2.634,4200.0],["1994-07-08",2.7594,2.7594,2.5713,2.6967,3700.0],["1994-07-11",2.5713,2.6967,2.4458,2.5713,14600.0],["1994-07-12",2.4458,2.634,2.4458,2.5713,7100.0],["1994-07-13",2.5085,2.634,2.4458,2.634,9300.0],["1994-07-14",2.5713,2.634,2.5085,2.5085,20000.0],["1994-07-15",2.5085,2.5085,2.5085,2.5085,6500.0],["1994-07-18",2.4458,2.5713,2.4458,2.5085,12900.0],["1994-07-19",2.4458,2.7594,2.4458,2.5713,43300.0],["1994-07-20",2.5713,2.6967,2.5713,2.5713,1600.0],["1994-07-21",2.5713,2.5713,2.5713,2.5713,100.0],["1994-07-22",2.5713,2.6967,2.5713,2.5713,8400.0],["1994-07-25",2.8221,2.8221,2.5713,2.5713,2200.0],["1994-07-26",2.8221,2.8221,2.5713,2.8221,3600.0],["1994-07-27",2.7594,2.7594,2.634,2.634,13100.0],["1994-07-28",2.634,2.634,2.5713,2.5713,10300.0],["1994-07-29",2.5713,2.7594,2.5713,2.6967,6900.0],["1994-08-01",2.7594,2.8221,2.5085,2.8221,15800.0],["1994-08-02",2.8221,2.8221,2.6967,2.6967,10800.0],["1994-08-03",2.8221,2.8221,2.6967,2.6967,11900.0],["1994-08-04",2.8221,2.8221,2.5713,2.5713,22400.0],["1994-08-05",2.5713,2.7594,2.5713,2.7594,21800.0],["1994-08-08",2.7594,2.7594,2.5085,2.5713,35400.0],["1994-08-09",2.6967,2.6967,2.5085,2.6026,25700.0],["1994-08-10",2.6967,2.6967,2.5085,2.5085,11200.0],["1994-08-11",2.634,2.634,2.5085,2.5085,3700.0],["1994-08-12",2.5713,2.6967,2.5713,2.5713,4500.0],["1994-08-15",2.5713,2.7594,2.5713,2.6967,44700.0],["1994-08-16",2.7594,2.7594,2.634,2.6967,8400.0],["1994-08-17",2.7594,2.8221,2.634,2.6967,25900.0],["1994-08-18",2.8221,2.8221,2.6967,2.6967,4100.0],["1994-08-19",2.8221,2.8221,2.7594,2.7594,1700.0],["1994-08-22",2.5713,2.7594,2.5085,2.6967,16400.0],["1994-08-23",2.5085,2.6967,2.5085,2.5713,11300.0],["1994-08-24",2.5713,2.7594,2.5085,2.634,19800.0],["1994-08-25",2.5085,2.634,2.5085,2.634,4700.0],["1994-08-26",2.634,2.634,2.5399,2.634,49400.0],["1994-08-29",2.5085,2.634,2.4929,2.5085,7500.0],["1994-08-30",2.5085,2.634,2.5085,2.5085,10200.0],["1994-08-31",2.5085,2.634,2.5085,2.5713,19000.0],["1994-09-01",2.634,2.634,2.5085,2.634,8000.0],["1994-09-02",2.5085,2.634,2.5085,2.5713,5500.0],["1994-09-06",2.8221,2.8221,2.5085,2.634,25900.0],["1994-09-07",2.7594,2.8221,2.5713,2.634,15500.0],["1994-09-08",2.634,2.8221,2.5713,2.634,8400.0],["1994-09-09",2.634,2.7594,2.5713,2.634,20600.0],["1994-09-12",2.7594,2.8848,2.6967,2.8848,24900.0],["1994-09-13",2.8848,3.0103,2.7594,2.9789,26500.0],["1994-09-14",3.0103,3.2611,2.9475,3.1984,47200.0],["1994-09-15",3.2611,3.3238,3.1984,3.3238,24600.0],["1994-09-16",3.1984,3.3238,3.1357,3.2925,53000.0],["1994-09-19",3.2611,3.3238,3.2611,3.2611,6000.0],["1994-09-20",3.2611,3.3238,3.1984,3.2611,35800.0],["1994-09-21",3.1984,3.1984,3.073,3.1357,13000.0],["1994-09-22",3.1357,3.1984,3.073,3.1357,18500.0],["1994-09-23",3.1984,3.1984,3.0103,3.0259,10800.0],["1994-09-26",2.9475,3.073,2.9475,2.9475,5500.0],["1994-09-27",2.9475,3.0103,2.9475,2.9475,3100.0],["1994-09-28",2.9475,3.073,2.9475,3.0103,20700.0],["1994-09-29",3.073,3.073,2.9475,2.9475,2500.0],["1994-09-30",2.9475,3.073,2.9475,2.9475,6500.0],["1994-10-03",3.0103,3.0103,2.9475,2.9789,5100.0],["1994-10-04",2.9475,3.0103,2.634,2.6967,26400.0],["1994-10-05",2.6653,2.6967,2.634,2.634,14100.0],["1994-10-06",2.6967,2.6967,2.6967,2.6967,400.0],["1994-10-07",2.5713,2.6967,2.5713,2.6967,1800.0],["1994-10-10",2.5713,2.6967,2.5713,2.5713,5000.0],["1994-10-11",2.6653,2.7908,2.6653,2.7908,21000.0],["1994-10-12",2.8221,3.0103,2.8221,2.8848,35900.0],["1994-10-13",2.9475,3.0103,2.9475,3.0103,2300.0],["1994-10-14",2.8848,3.1984,2.8848,3.073,38200.0],["1994-10-17",3.073,3.1984,3.073,3.1984,14800.0],["1994-10-18",3.1357,3.2611,3.1357,3.1357,28800.0],["1994-10-19",3.1357,3.2611,3.1357,3.2611,16600.0],["1994-10-20",3.1357,3.2611,3.1357,3.1357,3700.0],["1994-10-21",3.073,3.1357,3.073,3.1357,15700.0],["1994-10-24",3.1357,3.1357,3.0103,3.0103,12100.0],["1994-10-25",2.9475,3.0103,2.7594,2.7594,26300.0],["1994-10-26",2.8221,2.8221,2.634,2.634,15900.0],["1994-10-27",2.6653,2.7594,2.634,2.7594,12800.0],["1994-10-28",2.7594,2.8221,2.5713,2.634,45800.0],["1994-10-31",2.634,2.634,2.5085,2.5713,20100.0],["1994-11-01",2.634,2.634,2.4458,2.5713,29000.0],["1994-11-02",2.5085,2.634,2.5085,2.5085,6200.0],["1994-11-03",2.5085,2.634,2.5085,2.5085,21000.0],["1994-11-04",2.5085,2.634,2.5085,2.634,2000.0],["1994-11-07",2.5085,2.634,2.5085,2.634,10000.0],["1994-11-08",2.5085,2.7124,2.5085,2.7124,21300.0],["1994-11-09",2.8221,2.8535,2.7594,2.7594,9700.0],["1994-11-10",2.6967,2.8221,2.6967,2.6967,4300.0],["1994-11-11",2.6967,2.8221,2.634,2.6653,32200.0],["1994-11-14",2.634,2.7594,2.634,2.634,30200.0],["1994-11-15",2.634,2.634,2.5713,2.5713,6200.0],["1994-11-16",2.5713,2.6967,2.5085,2.5713,32200.0],["1994-11-17",2.5713,2.6967,2.5085,2.6967,32100.0],["1994-11-18",2.634,2.634,2.5713,2.634,16800.0],["1994-11-21",2.5713,2.634,2.5713,2.5713,15100.0],["1994-11-22",2.5713,2.634,2.5713,2.5713,50400.0],["1994-11-23",2.5713,2.5713,2.5085,2.5085,48300.0],["1994-11-25",2.5085,2.5085,2.5085,2.5085,0.0],["1994-11-28",2.634,2.634,2.5085,2.5085,64700.0],["1994-11-29",2.5085,2.5713,2.4458,2.4772,61500.0],["1994-11-30",2.5085,2.5085,2.4458,2.4458,3400.0],["1994-12-01",2.5085,2.5085,2.4458,2.4458,10500.0],["1994-12-02",2.4458,2.4772,2.4458,2.4458,11100.0],["1994-12-05",2.3831,2.4458,2.3831,2.3831,30200.0],["1994-12-06",2.3831,2.5085,2.3831,2.3831,23900.0],["1994-12-07",2.3831,2.4458,2.3831,2.3831,13600.0],["1994-12-08",2.3831,2.3831,2.3831,2.3831,4100.0],["1994-12-09",2.3831,2.5085,2.3831,2.3831,26000.0],["1994-12-12",2.3831,2.4458,2.3831,2.3831,10400.0],["1994-12-13",2.3204,2.3831,2.3204,2.3831,26400.0],["1994-12-14",2.3204,2.4458,2.3204,2.3831,12700.0],["1994-12-15",2.3831,2.4458,2.3831,2.4458,9300.0],["1994-12-16",2.3831,2.4458,2.3831,2.4458,36600.0],["1994-12-19",2.4458,2.4458,2.3831,2.4458,60300.0],["1994-12-20",2.3831,2.4458,2.3831,2.3831,14200.0],["1994-12-21",2.3831,2.4458,2.3831,2.3831,8900.0],["1994-12-22",2.3831,2.4302,2.3831,2.4302,27600.0],["1994-12-23",2.4458,2.4458,2.3831,2.3831,16800.0],["1994-12-27",2.3831,2.3831,2.3831,2.3831,16700.0],["1994-12-28",2.3831,2.4302,2.3831,2.3831,16400.0],["1994-12-29",2.3831,2.4458,2.3831,2.3831,14900.0],["1994-12-30",2.3831,2.4458,2.3831,2.4458,81300.0],["1995-01-03",2.3831,2.3831,2.3831,2.3831,3300.0],["1995-01-04",2.3831,2.4458,2.3831,2.3831,4200.0],["1995-01-05",2.3831,2.3831,2.3831,2.3831,4500.0],["1995-01-06",2.3831,2.4302,2.3204,2.3204,12000.0],["1995-01-09",2.3204,2.3204,2.3204,2.3204,800.0],["1995-01-10",2.3204,2.3831,2.3204,2.3204,4100.0],["1995-01-11",2.3204,2.3204,2.3204,2.3204,5200.0],["1995-01-12",2.3204,2.3204,2.3204,2.3204,1900.0],["1995-01-13",2.3204,2.3831,2.195,2.195,10600.0],["1995-01-16",2.195,2.2577,2.0695,2.0695,10200.0],["1995-01-17",2.0695,2.0695,2.0068,2.0068,3800.0],["1995-01-18",2.0695,2.0695,2.0068,2.0068,15500.0],["1995-01-19",2.1323,2.3204,2.0695,2.3204,32400.0],["1995-01-20",2.3204,2.3831,2.2577,2.3204,40000.0],["1995-01-23",2.3204,2.3204,2.2577,2.3204,2900.0],["1995-01-24",2.2577,2.4458,2.2577,2.3831,19000.0],["1995-01-25",2.3831,2.5085,2.3831,2.5085,18500.0],["1995-01-26",2.5085,2.5085,2.3831,2.5085,600.0],["1995-01-27",2.3831,2.4458,2.2577,2.4458,12800.0],["1995-01-30",2.3204,2.3831,2.3204,2.3204,7600.0],["1995-01-31",2.3204,2.3831,2.3204,2.3204,13300.0],["1995-02-01",2.3204,2.3831,2.3204,2.3831,9900.0],["1995-02-02",2.3831,2.3831,2.3204,2.3204,5000.0],["1995-02-03",2.3204,2.3831,2.3204,2.3831,1300.0],["1995-02-06",2.3831,2.3831,2.2577,2.3204,23100.0],["1995-02-07",2.3204,2.3831,2.3204,2.3831,10400.0],["1995-02-08",2.2577,2.3831,2.2577,2.2577,8700.0],["1995-02-09",2.2577,2.3831,2.2577,2.2577,9400.0],["1995-02-10",2.3282,2.4458,2.3204,2.4458,17900.0],["1995-02-13",2.3204,2.4458,2.3204,2.3204,2800.0],["1995-02-14",2.3204,2.3204,2.3204,2.3204,6300.0],["1995-02-15",2.3204,2.3204,2.3204,2.3204,1500.0],["1995-02-16",2.3204,2.4458,2.3204,2.3204,9000.0],["1995-02-17",2.2577,2.2577,2.2577,2.2577,300.0],["1995-02-21",2.2577,2.2577,2.1323,2.1323,13400.0],["1995-02-22",2.1323,2.195,2.1323,2.195,12500.0],["1995-02-23",2.1009,2.1009,2.1009,2.1009,11000.0],["1995-02-24",2.1323,2.1323,2.0068,2.0382,21000.0],["1995-02-27",2.0068,2.0695,2.0068,2.0068,5600.0],["1995-02-28",2.0068,2.0068,2.0068,2.0068,900.0],["1995-03-01",2.1323,2.4458,2.0068,2.3831,50700.0],["1995-03-02",2.4458,2.5085,2.3204,2.3204,37700.0],["1995-03-03",2.4458,2.4458,2.195,2.195,21700.0],["1995-03-06",2.195,2.2577,2.195,2.2263,4500.0],["1995-03-07",2.195,2.3204,2.195,2.195,3300.0],["1995-03-08",2.2577,2.2577,2.195,2.195,2000.0],["1995-03-09",2.195,2.195,2.195,2.195,200.0],["1995-03-10",2.195,2.3204,2.195,2.2577,2800.0],["1995-03-13",2.3204,2.3204,2.195,2.195,7700.0],["1995-03-14",2.1323,2.289,2.1323,2.289,7500.0],["1995-03-15",2.3204,2.3204,2.2577,2.2577,4500.0],["1995-03-16",2.2577,2.3204,2.2577,2.3204,9100.0],["1995-03-17",2.2577,2.2577,2.2577,2.2577,3800.0],["1995-03-20",2.195,2.3204,2.195,2.3204,13500.0],["1995-03-21",2.2577,2.2577,2.195,2.195,7700.0],["1995-03-22",2.195,2.2577,2.195,2.2577,2700.0],["1995-03-23",2.2577,2.2577,2.195,2.195,3700.0],["1995-03-24",2.195,2.2577,2.195,2.2263,6100.0],["1995-03-27",2.195,2.195,2.0068,2.0695,24700.0],["1995-03-28",2.0695,2.1323,2.0695,2.0695,3800.0],["1995-03-29",2.0695,2.1323,2.0695,2.0695,2700.0],["1995-03-30",2.0695,2.1323,2.0695,2.1323,400.0],["1995-03-31",2.0695,2.1323,2.0695,2.1323,4600.0],["1995-04-03",2.0695,2.0695,2.0695,2.0695,3500.0],["1995-04-04",2.0068,2.0695,1.9441,1.9441,15300.0],["1995-04-05",1.9441,2.0068,1.9441,2.0068,7800.0],["1995-04-06",1.8814,2.0068,1.8814,1.9441,28800.0],["1995-04-07",2.0068,2.0068,1.9441,1.9441,5500.0],["1995-04-10",1.9441,2.0695,1.9441,1.9441,7200.0],["1995-04-11",1.9441,2.0068,1.9441,1.9441,7400.0],["1995-04-12",2.0695,2.0695,1.9441,1.9441,14400.0],["1995-04-13",1.9441,2.0695,1.9441,1.9441,7600.0],["1995-04-17",1.9441,2.0695,1.9441,2.0068,14300.0],["1995-04-18",2.0068,2.0695,1.9441,2.0068,11400.0],["1995-04-19",1.9441,2.0695,1.9441,2.0068,46900.0],["1995-04-20",2.0068,2.0068,2.0068,2.0068,1500.0],["1995-04-21",2.0068,2.0068,2.0068,2.0068,16300.0],["1995-04-24",2.0695,2.0695,2.0068,2.0068,21200.0],["1995-04-25",2.0068,2.0695,1.9441,1.9441,20300.0],["1995-04-26",1.9441,2.0068,1.9441,2.0068,12700.0],["1995-04-27",1.9441,2.0068,1.9441,2.0068,1600.0],["1995-04-28",2.0068,2.1323,1.9441,2.0068,15500.0],["1995-05-01",2.0068,2.0147,2.0068,2.0147,11000.0],["1995-05-02",2.1323,2.1323,2.1323,2.1323,4000.0],["1995-05-03",2.1323,2.1323,2.0068,2.1323,2500.0],["1995-05-04",2.0068,2.1323,2.0068,2.0068,3200.0],["1995-05-05",2.0068,2.0382,2.0068,2.0068,1100.0],["1995-05-08",2.0068,2.0695,2.0068,2.0695,14500.0],["1995-05-09",2.0695,2.1323,2.0695,2.1009,27300.0],["1995-05-10",2.1323,2.1323,2.0695,2.0695,13200.0],["1995-05-11",2.0695,2.0695,2.0695,2.0695,2700.0],["1995-05-12",2.0695,2.0695,2.0695,2.0695,400.0],["1995-05-15",2.0695,2.1323,2.0695,2.0695,3200.0],["1995-05-16",2.0695,2.195,2.0695,2.1323,24000.0],["1995-05-17",2.0695,2.0695,2.0695,2.0695,700.0],["1995-05-18",2.0695,2.2577,2.0695,2.2577,29500.0],["1995-05-19",2.195,2.2577,2.195,2.195,2500.0],["1995-05-22",2.3204,2.3831,2.195,2.195,1100.0],["1995-05-23",2.195,2.3204,2.195,2.195,22900.0],["1995-05-24",2.1323,2.3204,2.1323,2.3204,8200.0],["1995-05-25",2.3204,2.3204,2.195,2.195,11400.0],["1995-05-26",2.1323,2.2577,2.1323,2.2577,18100.0],["1995-05-30",2.195,2.195,2.195,2.195,400.0],["1995-05-31",2.195,2.3204,2.195,2.3204,7800.0],["1995-06-01",2.2577,2.3204,2.195,2.2577,41800.0],["1995-06-02",2.2577,2.3204,2.195,2.195,7300.0],["1995-06-05",2.195,2.3204,2.195,2.2577,4800.0],["1995-06-06",2.195,2.195,2.195,2.195,5900.0],["1995-06-07",2.3204,2.3204,2.195,2.195,6000.0],["1995-06-08",2.195,2.2577,2.0695,2.195,52500.0],["1995-06-09",2.195,2.2577,2.195,2.195,11900.0],["1995-06-12",2.195,2.195,2.195,2.195,2700.0],["1995-06-13",2.2577,2.2577,2.195,2.2263,19600.0],["1995-06-14",2.195,2.2577,2.195,2.2577,9500.0],["1995-06-15",2.195,2.2577,2.195,2.195,5100.0],["1995-06-16",2.195,2.2577,2.195,2.2577,600.0],["1995-06-19",2.195,2.195,2.195,2.195,7300.0],["1995-06-20",2.195,2.2577,2.195,2.195,10300.0],["1995-06-21",2.195,2.2577,2.1323,2.1323,12100.0],["1995-06-22",2.1323,2.195,2.1323,2.1323,13500.0],["1995-06-23",2.1323,2.195,2.1323,2.195,23400.0],["1995-06-26",2.1323,2.195,2.1323,2.1636,13900.0],["1995-06-27",2.1323,2.195,2.1323,2.195,8400.0],["1995-06-28",2.1323,2.195,2.1009,2.1479,4100.0],["1995-06-29",2.1009,2.195,2.1009,2.195,7700.0],["1995-06-30",2.195,2.3204,2.195,2.3204,21000.0],["1995-07-03",2.195,2.3831,2.195,2.3831,26400.0],["1995-07-05",2.2577,2.3831,2.2577,2.3831,17700.0],["1995-07-06",2.4458,2.4458,2.3831,2.3831,7800.0],["1995-07-07",2.3831,2.4458,2.3831,2.3831,20000.0],["1995-07-10",2.3831,2.3831,2.3204,2.3831,15600.0],["1995-07-11",2.3204,2.4458,2.3204,2.4458,3800.0],["1995-07-12",2.4458,2.4458,2.3204,2.3831,8300.0],["1995-07-13",2.3831,2.3831,2.3831,2.3831,1800.0],["1995-07-14",2.3204,2.3518,2.3204,2.3518,2000.0],["1995-07-17",2.3518,2.4145,2.3518,2.3831,10600.0],["1995-07-18",2.3518,2.3518,2.3518,2.3518,4800.0],["1995-07-19",2.3518,2.3518,2.195,2.195,7200.0],["1995-07-20",2.2263,2.3204,2.195,2.195,12000.0],["1995-07-21",2.195,2.195,2.1323,2.1323,3800.0],["1995-07-24",2.195,2.195,2.1323,2.1323,14200.0],["1995-07-25",2.195,2.195,2.0068,2.0695,34100.0],["1995-07-26",2.0068,2.0695,1.9441,2.0695,60400.0],["1995-07-27",2.0068,2.195,2.0068,2.0695,27700.0],["1995-07-28",2.1323,2.1323,2.0068,2.0695,23400.0],["1995-07-31",2.1323,2.1323,2.0068,2.0068,5700.0],["1995-08-01",2.1323,2.1323,2.0068,2.1323,6200.0],["1995-08-02",2.0382,2.1636,2.0068,2.1323,13000.0],["1995-08-03",2.0068,2.0068,1.9441,2.0068,18400.0],["1995-08-04",2.0695,2.0695,1.9755,2.0068,25400.0],["1995-08-07",1.9441,2.0068,1.9441,2.0068,2500.0],["1995-08-08",1.9441,2.0695,1.9441,2.0695,12700.0],["1995-08-09",1.9441,2.0695,1.9441,1.9441,7000.0],["1995-08-10",1.9441,2.0695,1.9441,2.0068,2300.0],["1995-08-11",2.0695,2.0695,2.0068,2.0695,12000.0],["1995-08-14",2.0695,2.1323,2.0068,2.1323,13500.0],["1995-08-15",2.1323,2.1323,2.0695,2.1323,4400.0],["1995-08-16",2.1323,2.2577,2.0695,2.0695,111900.0],["1995-08-17",2.1323,2.1323,2.0068,2.0068,38300.0],["1995-08-18",2.0068,2.0382,2.0068,2.0068,25200.0],["1995-08-21",2.0068,2.0695,2.0068,2.0068,3000.0],["1995-08-22",2.0068,2.0695,2.0068,2.0695,4100.0],["1995-08-23",2.0068,2.0068,1.9441,1.9441,6700.0],["1995-08-24",1.9441,2.0695,1.9441,2.0382,7600.0],["1995-08-25",2.0068,2.0695,2.0068,2.0068,4600.0],["1995-08-28",2.0695,2.0695,2.0068,2.0068,1800.0],["1995-08-29",2.0068,2.0068,1.9441,2.0068,7800.0],["1995-08-30",1.9441,1.9441,1.9441,1.9441,700.0],["1995-08-31",1.9441,1.9441,1.9441,1.9441,900.0],["1995-09-01",1.9441,1.9441,1.9441,1.9441,0.0],["1995-09-05",1.9441,2.0068,1.9441,2.0068,2400.0],["1995-09-06",1.9441,2.0695,1.9441,1.9441,3200.0],["1995-09-07",1.9441,2.0695,1.9441,2.0695,44400.0],["1995-09-08",1.9441,2.0695,1.9441,2.0695,6000.0],["1995-09-11",1.9441,2.0068,1.9441,1.9441,6200.0],["1995-09-12",1.9441,2.0068,1.9441,2.0068,2300.0],["1995-09-13",1.9441,1.9441,1.8814,1.9441,10700.0],["1995-09-14",1.9441,1.9441,1.756,1.9441,10000.0],["1995-09-15",1.8814,2.0068,1.8187,2.0068,5900.0],["1995-09-18",1.8187,1.8814,1.8187,1.8187,3200.0],["1995-09-19",1.8187,1.8814,1.8187,1.8814,1400.0],["1995-09-20",1.9441,2.0068,1.9441,2.0068,23300.0],["1995-09-21",1.9441,1.9441,1.9441,1.9441,1000.0],["1995-09-22",1.9441,1.9755,1.9441,1.9441,1600.0],["1995-09-25",2.0068,2.0068,1.9441,1.9441,2500.0],["1995-09-26",1.9441,1.9441,1.8892,1.8892,3700.0],["1995-09-27",1.8814,1.8814,1.8187,1.8187,14800.0],["1995-09-28",1.8187,1.8814,1.8187,1.8187,5000.0],["1995-09-29",1.8187,1.9441,1.8187,1.8187,9500.0],["1995-10-02",1.9441,1.9441,1.8814,1.8814,7000.0],["1995-10-03",1.9128,1.9441,1.8814,1.8814,3100.0],["1995-10-04",1.9441,1.9441,1.8814,1.8814,1800.0],["1995-10-05",1.8814,1.8814,1.8814,1.8814,0.0],["1995-10-06",1.8814,1.8814,1.756,1.756,9000.0],["1995-10-09",1.756,1.8814,1.756,1.756,14400.0],["1995-10-10",1.8187,1.8814,1.756,1.8814,16400.0],["1995-10-11",1.8814,1.8814,1.756,1.8814,2500.0],["1995-10-12",1.756,1.8814,1.756,1.756,11700.0],["1995-10-13",1.756,1.9441,1.756,1.9441,45200.0],["1995-10-16",1.8814,2.0068,1.8814,2.0068,9500.0],["1995-10-17",1.8814,1.9441,1.8814,1.8814,7600.0],["1995-10-18",1.9441,1.9441,1.8187,1.8187,9900.0],["1995-10-19",1.8187,1.9441,1.8187,1.8187,6900.0],["1995-10-20",1.8187,1.9441,1.8187,1.9441,19500.0],["1995-10-23",1.9441,1.9441,1.8187,1.9441,8600.0],["1995-10-24",1.8187,1.9441,1.8187,1.8814,20000.0],["1995-10-25",1.8187,1.9441,1.8187,1.8187,2100.0],["1995-10-26",1.8187,1.9441,1.8187,1.9441,5400.0],["1995-10-27",1.8187,1.9441,1.6306,1.756,54100.0],["1995-10-30",1.8814,1.8814,1.756,1.8501,27600.0],["1995-10-31",1.8814,1.9441,1.8187,1.8814,20600.0],["1995-11-01",1.9441,1.9441,1.8814,1.8814,15500.0],["1995-11-02",1.8814,2.0068,1.8814,2.0068,20300.0],["1995-11-03",2.0068,2.0068,1.9441,1.9441,2400.0],["1995-11-06",1.9441,2.0068,1.9441,1.9441,26900.0],["1995-11-07",1.9441,1.9441,1.8814,1.8814,22100.0],["1995-11-08",1.8814,2.0068,1.8814,1.8814,14000.0],["1995-11-09",1.8814,2.0068,1.8814,1.9441,18300.0],["1995-11-10",1.8187,1.9441,1.8187,1.9441,8200.0],["1995-11-13",1.8187,1.8814,1.756,1.8814,27000.0],["1995-11-14",1.8814,1.8814,1.756,1.8814,13100.0],["1995-11-15",1.8187,1.9441,1.8187,1.8814,38700.0],["1995-11-16",1.9441,1.9441,1.8814,1.8814,21100.0],["1995-11-17",1.9441,1.9441,1.8814,1.9441,1900.0],["1995-11-20",1.9441,2.2263,1.9441,2.0068,114700.0],["1995-11-21",2.0068,2.1323,1.8814,1.8814,32400.0],["1995-11-22",1.9128,1.9128,1.9128,1.9128,900.0],["1995-11-24",2.0068,2.0068,1.9441,2.0068,11000.0],["1995-11-27",1.9441,2.0068,1.8814,1.8814,17100.0],["1995-11-28",1.8814,1.9441,1.8501,1.8501,14800.0],["1995-11-29",1.8501,1.9128,1.8501,1.8501,19600.0],["1995-11-30",1.8501,1.9441,1.8501,1.8501,14200.0],["1995-12-01",1.8501,1.9441,1.8187,1.8187,7200.0],["1995-12-04",1.756,1.756,1.5678,1.6933,71500.0],["1995-12-05",1.6306,1.756,1.6306,1.6933,17800.0],["1995-12-06",1.6306,1.6306,1.5992,1.5992,4100.0],["1995-12-07",1.5678,1.9441,1.5051,1.8814,129300.0],["1995-12-08",1.8187,1.9441,1.8187,1.8814,31800.0],["1995-12-11",1.8814,1.8814,1.6933,1.6933,25800.0],["1995-12-12",1.6933,1.8187,1.6306,1.8187,63700.0],["1995-12-13",1.6619,1.8187,1.6619,1.756,18700.0],["1995-12-14",1.756,1.8187,1.6933,1.756,11000.0],["1995-12-15",1.8814,1.9441,1.8187,1.8814,31900.0],["1995-12-18",1.8814,1.9755,1.8187,1.9755,51200.0],["1995-12-19",1.8187,1.8814,1.756,1.8814,37500.0],["1995-12-20",1.756,1.8187,1.6933,1.756,14200.0],["1995-12-21",1.6933,1.6933,1.6933,1.6933,3900.0],["1995-12-22",1.6933,1.756,1.5678,1.6933,28000.0],["1995-12-26",1.6933,1.6933,1.5051,1.5678,53600.0],["1995-12-27",1.6306,1.756,1.5678,1.6306,66100.0],["1995-12-28",1.6306,1.756,1.5678,1.6933,103100.0],["1995-12-29",1.8187,1.8187,1.6933,1.756,59200.0],["1996-01-02",1.6933,1.8187,1.6933,1.8187,11800.0],["1996-01-03",1.8187,1.8187,1.6933,1.756,12300.0],["1996-01-04",1.6933,1.756,1.6306,1.756,28000.0],["1996-01-05",1.756,1.756,1.6306,1.7246,6300.0],["1996-01-08",1.6933,1.756,1.6933,1.6933,13800.0],["1996-01-09",1.6933,1.756,1.6933,1.756,2600.0],["1996-01-10",1.8187,2.0695,1.8187,2.0068,52200.0],["1996-01-11",2.0068,2.3831,2.0068,2.195,210800.0],["1996-01-12",2.195,2.4458,2.195,2.195,65200.0],["1996-01-15",2.3831,2.3831,2.195,2.2577,68800.0],["1996-01-16",2.1323,2.1323,2.1323,2.1323,3000.0],["1996-01-17",2.2577,2.5085,2.195,2.3204,159800.0],["1996-01-18",2.4458,2.634,2.4458,2.634,54600.0],["1996-01-19",2.5085,3.0103,2.5085,2.8221,88200.0],["1996-01-22",2.6967,2.8221,2.2577,2.3204,95200.0],["1996-01-23",2.3204,2.5713,2.3204,2.5085,24800.0],["1996-01-24",2.3831,2.5713,2.3831,2.5713,27700.0],["1996-01-25",2.5085,2.5713,2.3204,2.3831,29600.0],["1996-01-26",2.3204,2.3831,2.2577,2.2577,13400.0],["1996-01-29",2.2577,2.3831,2.2577,2.3831,9800.0],["1996-01-30",2.2577,2.3204,2.195,2.2577,12400.0],["1996-01-31",2.3204,2.3204,2.195,2.2577,8500.0],["1996-02-01",2.3204,2.3831,2.195,2.289,12400.0],["1996-02-02",2.4458,2.5085,2.2577,2.4458,17300.0],["1996-02-05",2.3831,2.5085,2.3831,2.5085,48000.0],["1996-02-06",2.2577,2.3204,2.0068,2.0695,97700.0],["1996-02-07",2.0695,2.1323,1.9441,2.0068,37500.0],["1996-02-08",2.0695,2.195,1.9441,2.0695,52000.0],["1996-02-09",2.0695,2.2577,2.0695,2.1323,36800.0],["1996-02-12",2.1323,2.3204,2.1323,2.3204,32400.0],["1996-02-13",2.3204,2.3204,2.1323,2.1323,28200.0],["1996-02-14",2.0695,2.2577,2.0695,2.0695,3400.0],["1996-02-15",2.195,2.195,2.0695,2.0695,7600.0],["1996-02-16",2.0695,2.0695,2.0068,2.0068,3700.0],["1996-02-20",2.0068,2.1323,2.0068,2.1323,5700.0],["1996-02-21",2.0068,2.1323,2.0068,2.0695,12000.0],["1996-02-22",2.0695,2.1323,2.0068,2.1323,28700.0],["1996-02-23",2.0068,2.195,2.0068,2.0695,5500.0],["1996-02-26",2.0068,2.0068,1.9441,1.9441,7700.0],["1996-02-27",1.9441,2.0068,1.9441,1.9441,3700.0],["1996-02-28",2.0068,2.0695,2.0068,2.0695,18200.0],["1996-02-29",2.1323,2.195,2.0068,2.1323,26100.0],["1996-03-01",2.0695,2.195,2.0068,2.0068,8200.0],["1996-03-04",2.0068,2.0382,2.0068,2.0068,10600.0],["1996-03-05",1.9755,2.0695,1.9441,1.9441,13600.0],["1996-03-06",1.9441,2.0695,1.9441,1.9441,3100.0],["1996-03-07",1.9441,2.0068,1.9441,1.9441,17100.0],["1996-03-08",1.9441,1.999,1.8501,1.8501,8800.0],["1996-03-11",1.8187,1.9441,1.8187,1.9441,14200.0],["1996-03-12",1.8814,1.9441,1.8501,1.8814,6000.0],["1996-03-13",1.8187,1.9441,1.8187,1.9441,20700.0],["1996-03-14",2.0068,2.1323,2.0068,2.0225,33600.0],["1996-03-15",2.0068,2.1323,1.9441,2.0695,16200.0],["1996-03-18",2.0695,2.0695,1.9441,2.0068,16100.0],["1996-03-19",2.0068,2.0068,1.8187,1.8187,23100.0],["1996-03-20",1.9441,1.9441,1.8187,1.8187,18200.0],["1996-03-21",1.9441,1.9441,1.8187,1.9363,11200.0],["1996-03-22",1.9441,1.9441,1.756,1.8501,65900.0],["1996-03-25",1.9128,1.9128,1.8187,1.8187,1600.0],["1996-03-26",1.8187,1.9128,1.8187,1.9128,17800.0],["1996-03-27",1.8187,2.0068,1.8187,1.9441,95900.0],["1996-03-28",1.9441,1.9755,1.9441,1.9441,17500.0],["1996-03-29",1.9128,1.9755,1.9128,1.9128,22500.0],["1996-04-01",2.0068,2.1636,1.9755,2.0695,66100.0],["1996-04-02",2.0695,2.0695,1.9441,1.9441,6700.0],["1996-04-03",1.9441,1.9441,1.9441,1.9441,100.0],["1996-04-04",1.9441,2.0695,1.9441,2.0068,15400.0],["1996-04-08",1.9441,1.9755,1.8814,1.9441,11700.0],["1996-04-09",1.8814,2.0068,1.8814,2.0068,10800.0],["1996-04-10",1.8814,1.9441,1.8814,1.9441,7500.0],["1996-04-11",1.8814,1.9441,1.8814,1.9441,5200.0],["1996-04-12",2.0068,2.0068,1.9441,1.9441,29400.0],["1996-04-15",2.0695,2.0695,1.9441,1.9755,31700.0],["1996-04-16",2.0695,2.0695,1.9441,1.9441,5300.0],["1996-04-17",1.9441,2.0068,1.8814,1.8814,21500.0],["1996-04-18",1.8814,1.8814,1.8187,1.8187,2100.0],["1996-04-19",1.9441,2.0068,1.8814,2.0068,8000.0],["1996-04-22",2.0068,2.0068,1.9128,2.0068,13000.0],["1996-04-23",1.9441,2.0068,1.9441,1.9441,30000.0],["1996-04-24",1.9441,2.0068,1.8501,1.9441,27300.0],["1996-04-25",1.8187,1.8187,1.8187,1.8187,7500.0],["1996-04-26",1.8187,1.8187,1.8187,1.8187,500.0],["1996-04-29",1.8187,1.8814,1.7246,1.756,22100.0],["1996-04-30",1.8814,1.8814,1.756,1.756,5100.0],["1996-05-01",1.8814,1.8814,1.6306,1.6306,69400.0],["1996-05-02",1.756,1.756,1.5678,1.6933,33400.0],["1996-05-03",1.6933,1.6933,1.5678,1.6619,88900.0],["1996-05-06",1.7246,1.8501,1.6933,1.7873,27300.0],["1996-05-07",1.7873,1.7873,1.7246,1.7246,7500.0],["1996-05-08",1.6933,1.756,1.6933,1.6933,18100.0],["1996-05-09",1.6933,1.6933,1.6933,1.6933,1700.0],["1996-05-10",1.6619,1.7246,1.6619,1.7246,13100.0],["1996-05-13",1.6306,1.7873,1.6306,1.6933,11800.0],["1996-05-14",1.6933,1.8814,1.6933,1.8187,16800.0],["1996-05-15",1.8187,1.8187,1.756,1.756,12900.0],["1996-05-16",1.8501,1.8501,1.756,1.756,5100.0],["1996-05-17",1.756,1.8501,1.756,1.8501,12500.0],["1996-05-20",1.756,1.8501,1.756,1.7873,8900.0],["1996-05-21",1.756,1.756,1.756,1.756,7400.0],["1996-05-22",1.6933,1.756,1.6933,1.6933,13100.0],["1996-05-23",1.6306,1.756,1.6306,1.7246,3400.0],["1996-05-24",1.756,1.756,1.6933,1.7246,2000.0],["1996-05-28",1.756,1.756,1.6384,1.6384,12800.0],["1996-05-29",1.6933,1.7246,1.6933,1.7246,2500.0],["1996-05-30",1.7246,1.756,1.7246,1.7246,18500.0],["1996-05-31",1.6933,1.7246,1.6933,1.7246,7100.0],["1996-06-03",1.7246,1.756,1.5051,1.5051,70100.0],["1996-06-04",1.5051,1.6306,1.5051,1.6306,8200.0],["1996-06-05",1.5678,1.6306,1.5678,1.6306,10600.0],["1996-06-06",1.5051,1.5678,1.5051,1.5051,3600.0],["1996-06-07",1.5051,1.5051,1.5051,1.5051,2600.0],["1996-06-10",1.5051,1.5678,1.5051,1.5678,2100.0],["1996-06-11",1.5678,1.6933,1.5678,1.6306,3200.0],["1996-06-12",1.5678,1.6933,1.5678,1.5678,2100.0],["1996-06-13",1.5678,1.6933,1.5678,1.6306,9900.0],["1996-06-14",1.5678,1.6306,1.5051,1.6306,13000.0],["1996-06-17",1.5051,1.5051,1.5051,1.5051,3200.0],["1996-06-18",1.5051,1.6306,1.5051,1.5051,6000.0],["1996-06-19",1.5051,1.6306,1.5051,1.6306,5000.0],["1996-06-20",1.5051,1.6306,1.5051,1.5051,5500.0],["1996-06-21",1.6306,1.6619,1.5051,1.6619,78400.0],["1996-06-24",1.6619,1.6619,1.5992,1.6306,11700.0],["1996-06-25",1.5678,1.6933,1.5678,1.6933,5600.0],["1996-06-26",1.5678,1.6933,1.5051,1.6306,20200.0],["1996-06-27",1.6306,1.6306,1.5051,1.5051,1400.0],["1996-06-28",1.513,1.513,1.5051,1.5051,1100.0],["1996-07-01",1.5051,1.6306,1.5051,1.5051,4100.0],["1996-07-02",1.6306,1.6306,1.5678,1.5678,1600.0],["1996-07-03",1.6306,1.6306,1.5051,1.5678,3700.0],["1996-07-05",1.5051,1.5678,1.5051,1.5051,6100.0],["1996-07-08",1.5051,1.5678,1.4424,1.5051,29300.0],["1996-07-09",1.4738,1.4738,1.4738,1.4738,4000.0],["1996-07-10",1.5051,1.5678,1.4738,1.5051,19600.0],["1996-07-11",1.6227,1.6227,1.5051,1.5051,1900.0],["1996-07-12",1.6306,1.6306,1.6306,1.6306,200.0],["1996-07-15",1.6306,1.6306,1.5051,1.5051,6700.0],["1996-07-16",1.5051,1.5051,1.5051,1.5051,800.0],["1996-07-17",1.5208,1.5678,1.5051,1.5051,7500.0],["1996-07-18",1.5678,1.5678,1.5051,1.5051,3800.0],["1996-07-19",1.5051,1.5051,1.4424,1.4424,9900.0],["1996-07-22",1.4424,1.4424,1.4424,1.4424,600.0],["1996-07-23",1.4424,1.4424,1.4424,1.4424,5700.0],["1996-07-24",1.4424,1.4424,1.4111,1.4111,17600.0],["1996-07-25",1.4111,1.5678,1.4111,1.5051,11900.0],["1996-07-26",1.6619,1.6619,1.5051,1.5051,700.0],["1996-07-29",1.5051,1.6619,1.5051,1.5051,12300.0],["1996-07-30",1.5051,1.5051,1.5051,1.5051,0.0],["1996-07-31",1.5051,1.5051,1.5051,1.5051,400.0],["1996-08-01",1.5051,1.6306,1.4738,1.5051,27500.0],["1996-08-02",1.5051,1.5051,1.5051,1.5051,5600.0],["1996-08-05",1.6306,1.6306,1.6306,1.6306,1800.0],["1996-08-06",1.5051,1.6306,1.5051,1.5051,5900.0],["1996-08-07",1.5051,1.6306,1.5051,1.6306,4100.0],["1996-08-08",1.5678,1.6306,1.5051,1.5678,12800.0],["1996-08-09",1.5051,1.6306,1.5051,1.6306,2200.0],["1996-08-12",1.6306,1.6306,1.5051,1.6306,8000.0],["1996-08-13",1.5051,1.5678,1.5051,1.5051,4800.0],["1996-08-14",1.5678,1.8187,1.5678,1.6933,35200.0],["1996-08-15",1.8187,1.8187,1.6306,1.756,42600.0],["1996-08-16",1.756,1.756,1.6306,1.6933,26400.0],["1996-08-19",1.6933,1.756,1.6933,1.7246,18800.0],["1996-08-20",1.6933,1.756,1.6933,1.6933,2200.0],["1996-08-21",1.6933,1.7246,1.6933,1.7246,2000.0],["1996-08-22",1.6933,1.6933,1.6933,1.6933,1400.0],["1996-08-23",1.6933,1.6933,1.6697,1.6933,8700.0],["1996-08-26",1.6306,1.6933,1.6306,1.6619,8000.0],["1996-08-27",1.6619,1.6619,1.5678,1.5678,12700.0],["1996-08-28",1.5678,1.5678,1.5678,1.5678,11300.0],["1996-08-29",1.5051,1.5678,1.5051,1.5051,9700.0],["1996-08-30",1.5678,1.5678,1.5678,1.5678,1600.0],["1996-09-03",1.5678,1.5678,1.5051,1.5051,1400.0],["1996-09-04",1.5051,1.5678,1.5051,1.5678,1700.0],["1996-09-05",1.5051,1.5365,1.3797,1.5051,15300.0],["1996-09-06",1.3797,1.3797,1.3797,1.3797,200.0],["1996-09-09",1.3797,1.5678,1.3797,1.5365,22500.0],["1996-09-10",1.4738,1.5365,1.4738,1.5051,15600.0],["1996-09-11",1.5678,1.5678,1.4738,1.4738,1100.0],["1996-09-12",1.5678,1.5678,1.4738,1.4738,2700.0],["1996-09-13",1.4738,1.5678,1.4738,1.5051,17400.0],["1996-09-16",1.5051,1.5051,1.5051,1.5051,1000.0],["1996-09-17",1.5051,1.5678,1.4738,1.5678,25900.0],["1996-09-18",1.4738,1.5051,1.4738,1.5051,2500.0],["1996-09-19",1.4738,1.5678,1.4738,1.5051,25400.0],["1996-09-20",1.5678,1.5678,1.5678,1.5678,1500.0],["1996-09-23",1.5051,1.5051,1.5051,1.5051,900.0],["1996-09-24",1.5051,1.5051,1.4738,1.4738,18600.0],["1996-09-25",1.5051,1.5365,1.4738,1.5208,34400.0],["1996-09-26",1.4738,1.5678,1.4738,1.4738,13800.0],["1996-09-27",1.4738,1.4738,1.4738,1.4738,400.0],["1996-09-30",1.4738,1.4738,1.4738,1.4738,500.0],["1996-10-01",1.4738,1.4738,1.4738,1.4738,2000.0],["1996-10-02",1.4738,1.5992,1.4738,1.5051,28000.0],["1996-10-03",1.5365,1.5678,1.5051,1.5051,9200.0],["1996-10-04",1.5051,1.5678,1.4738,1.5051,25600.0],["1996-10-07",1.5678,1.5678,1.5051,1.5208,11600.0],["1996-10-08",1.4738,1.5051,1.4738,1.4738,18800.0],["1996-10-09",1.4738,1.5051,1.4738,1.5051,3200.0],["1996-10-10",1.4738,1.5051,1.4738,1.5051,17700.0],["1996-10-11",1.5365,1.6306,1.5365,1.5678,28300.0],["1996-10-14",1.5992,1.5992,1.5678,1.5678,8900.0],["1996-10-15",1.5678,1.6306,1.5678,1.5992,13800.0],["1996-10-16",1.5992,1.6619,1.5992,1.6619,31600.0],["1996-10-17",1.5992,1.6933,1.5992,1.6306,6200.0],["1996-10-18",1.6933,1.8814,1.6933,1.8187,53100.0],["1996-10-21",1.8814,1.8814,1.6933,1.7246,25400.0],["1996-10-22",1.6933,1.7325,1.6933,1.7325,1700.0],["1996-10-23",1.6933,1.7246,1.6306,1.6933,16500.0],["1996-10-24",1.756,1.8814,1.756,1.8814,24500.0],["1996-10-25",1.8187,1.8814,1.8187,1.8814,10100.0],["1996-10-28",1.9441,2.0695,1.8814,1.9441,106800.0],["1996-10-29",1.9441,1.9441,1.8187,1.8501,14000.0],["1996-10-30",1.9128,1.9128,1.8187,1.8814,60200.0],["1996-10-31",1.8814,1.9128,1.8187,1.8501,22400.0],["1996-11-01",1.8814,1.8814,1.6933,1.7246,44700.0],["1996-11-04",1.8187,1.8187,1.756,1.756,10900.0],["1996-11-05",1.8814,1.8814,1.756,1.8187,58000.0],["1996-11-06",1.8501,1.8501,1.7873,1.7873,9600.0],["1996-11-07",1.8501,1.8501,1.756,1.756,9100.0],["1996-11-08",1.756,1.8187,1.756,1.8187,19800.0],["1996-11-11",1.7873,1.8814,1.7246,1.7246,8200.0],["1996-11-12",1.6933,1.8187,1.6933,1.8187,22000.0],["1996-11-13",1.8187,1.8814,1.756,1.756,18500.0],["1996-11-14",1.8814,2.0068,1.8187,2.0068,81500.0],["1996-11-15",2.0068,2.0068,1.9441,1.9441,7300.0],["1996-11-18",1.9441,2.0382,1.9441,1.9441,107900.0],["1996-11-19",1.9441,2.0382,1.9441,1.9755,15600.0],["1996-11-20",1.9441,2.0068,1.9441,2.0068,13800.0],["1996-11-21",1.9755,2.0695,1.9755,2.0068,43800.0],["1996-11-22",2.0068,2.0695,2.0068,2.0068,8300.0],["1996-11-25",2.0068,2.0695,1.9755,1.9755,16500.0],["1996-11-26",1.9755,2.0382,1.9755,2.0068,34000.0],["1996-11-27",2.0068,2.0068,1.9441,1.9441,13100.0],["1996-11-29",1.9441,2.0068,1.8814,1.8814,9500.0],["1996-12-02",1.8814,1.9128,1.8187,1.8814,20200.0],["1996-12-03",1.9441,1.9441,1.8814,1.8814,11000.0],["1996-12-04",1.8814,1.9441,1.8501,1.8501,35100.0],["1996-12-05",1.8501,1.8501,1.8501,1.8501,1500.0],["1996-12-06",1.8187,1.8814,1.7873,1.8187,18900.0],["1996-12-09",1.7873,1.8501,1.7873,1.8187,14200.0],["1996-12-10",1.8187,1.8814,1.8187,1.8501,40200.0],["1996-12-11",1.8187,1.9128,1.8187,1.9128,37600.0],["1996-12-12",1.8814,1.9441,1.8814,1.9441,23300.0],["1996-12-13",1.8814,1.9441,1.8814,1.8814,30000.0],["1996-12-16",1.8501,1.8814,1.8501,1.8814,19700.0],["1996-12-17",1.8814,1.8814,1.8501,1.8501,24400.0],["1996-12-18",1.8501,1.8814,1.8501,1.8814,11100.0],["1996-12-19",1.8501,1.9128,1.8501,1.8814,38400.0],["1996-12-20",1.9128,1.9441,1.8814,1.9441,17600.0],["1996-12-23",1.8814,2.0068,1.8814,1.8814,37300.0],["1996-12-24",1.8814,1.9128,1.8501,1.8501,12800.0],["1996-12-26",1.8501,1.8814,1.756,1.8187,91300.0],["1996-12-27",1.8501,1.9128,1.8501,1.8501,34700.0],["1996-12-30",1.8814,1.9128,1.8501,1.8501,20100.0],["1996-12-31",1.8501,1.9128,1.8501,1.8814,37000.0],["1997-01-02",1.8501,1.9128,1.8501,1.8814,3100.0],["1997-01-03",1.9128,1.9128,1.8814,1.8814,2300.0],["1997-01-06",1.8814,1.9128,1.8814,1.9128,14500.0],["1997-01-07",1.8814,1.8814,1.8501,1.8501,5400.0],["1997-01-08",1.9441,1.9755,1.9128,1.9441,19600.0],["1997-01-09",1.9128,1.9128,1.9128,1.9128,6700.0],["1997-01-10",1.9128,1.9128,1.8814,1.9128,13600.0],["1997-01-13",1.8814,1.9441,1.8814,1.9441,1500.0],["1997-01-14",1.8814,1.9441,1.8814,1.9441,24200.0],["1997-01-15",2.0068,2.0068,1.9128,1.9128,2000.0],["1997-01-16",1.9128,1.9755,1.8814,1.9128,27400.0],["1997-01-17",1.9755,2.0617,1.9755,2.0617,36900.0],["1997-01-20",2.0695,2.0695,1.9755,2.0695,17600.0],["1997-01-21",2.0695,2.1009,2.0068,2.0382,12900.0],["1997-01-22",2.0068,2.0068,2.0068,2.0068,3200.0],["1997-01-23",2.0068,2.0695,2.0068,2.0695,11000.0],["1997-01-24",2.0068,2.0068,1.9128,1.9755,23600.0],["1997-01-27",1.9441,1.9441,1.9128,1.9441,31100.0],["1997-01-28",1.9441,1.9755,1.9128,1.9755,19200.0],["1997-01-29",1.9441,2.0068,1.9441,1.9755,13500.0],["1997-01-30",2.0068,2.0068,1.9441,1.9441,4000.0],["1997-01-31",1.9441,1.9755,1.9441,1.9441,13900.0],["1997-02-03",1.9128,1.9755,1.9128,1.9441,12500.0],["1997-02-04",1.9441,1.9441,1.9441,1.9441,0.0],["1997-02-05",1.9128,1.9128,1.9128,1.9128,1700.0],["1997-02-06",1.8814,1.9755,1.8814,1.9755,24000.0],["1997-02-07",1.9128,1.9755,1.9128,1.9441,3900.0],["1997-02-10",1.9128,1.9128,1.9128,1.9128,500.0],["1997-02-11",1.9128,1.9441,1.8501,1.8501,16700.0],["1997-02-12",1.8501,1.8501,1.8501,1.8501,500.0],["1997-02-13",1.8187,1.9441,1.8187,1.9441,27000.0],["1997-02-14",1.8814,1.9441,1.8814,1.8814,11700.0],["1997-02-18",1.8814,1.9128,1.8814,1.9128,12800.0],["1997-02-19",1.8814,1.9441,1.8814,1.9441,5000.0],["1997-02-20",1.8814,2.1009,1.8814,2.0382,46100.0],["1997-02-21",1.9441,1.9441,1.9441,1.9441,5000.0],["1997-02-24",1.9441,2.0382,1.9441,2.0068,4700.0],["1997-02-25",2.0068,2.2263,2.0068,2.2263,37100.0],["1997-02-26",2.1323,2.195,2.1323,2.1323,14500.0],["1997-02-27",2.1323,2.289,2.1323,2.1636,49000.0],["1997-02-28",2.1636,2.2263,2.1636,2.2263,2700.0],["1997-03-03",2.2263,2.2263,2.1323,2.195,21400.0],["1997-03-04",2.1323,2.195,2.1323,2.1323,22100.0],["1997-03-05",2.2263,2.2263,2.1323,2.195,3900.0],["1997-03-06",2.2263,2.2263,1.9755,2.0068,23800.0],["1997-03-07",2.0382,2.1323,2.0068,2.1323,35100.0],["1997-03-10",2.1323,2.1323,2.0068,2.0068,20600.0],["1997-03-11",2.1323,2.195,2.0382,2.0695,19600.0],["1997-03-12",2.1323,2.1323,2.0068,2.0068,14400.0],["1997-03-13",2.0068,2.0068,2.0068,2.0068,2000.0],["1997-03-14",1.9755,1.9755,1.8814,1.8814,10000.0],["1997-03-17",1.8814,2.0068,1.8814,2.0068,15500.0],["1997-03-18",1.9441,2.0068,1.9441,1.9441,18800.0],["1997-03-19",1.9755,1.9755,1.9284,1.9441,18900.0],["1997-03-20",1.9128,1.9128,1.9128,1.9128,1500.0],["1997-03-21",1.9128,1.9441,1.8501,1.8814,15400.0],["1997-03-24",1.8814,1.9128,1.8501,1.9128,7600.0],["1997-03-25",1.9128,1.9128,1.756,1.756,600.0],["1997-03-26",1.8187,1.9128,1.8187,1.8187,11100.0],["1997-03-27",1.9128,1.9128,1.8814,1.8814,900.0],["1997-03-31",1.9128,1.9128,1.8187,1.8814,21900.0],["1997-04-01",1.7873,1.8187,1.7873,1.8187,8100.0],["1997-04-02",1.9128,1.9128,1.8187,1.8892,25600.0],["1997-04-03",1.8501,1.8814,1.8501,1.8814,1200.0],["1997-04-04",1.8814,1.9128,1.756,1.756,4500.0],["1997-04-07",1.8814,1.8814,1.8814,1.8814,4200.0],["1997-04-08",1.8187,1.9128,1.8187,1.9128,4100.0],["1997-04-09",1.9128,1.9128,1.8501,1.8501,2100.0],["1997-04-10",1.8814,1.9128,1.8814,1.8814,3200.0],["1997-04-11",1.8501,1.9128,1.8501,1.9128,6000.0],["1997-04-14",1.8501,1.8501,1.8501,1.8501,2500.0],["1997-04-15",1.8814,1.9755,1.8814,1.9128,12300.0],["1997-04-16",1.9128,1.9128,1.8814,1.8814,9200.0],["1997-04-17",1.9441,1.9755,1.8814,1.8814,800.0],["1997-04-18",1.9755,1.9755,1.9441,1.9441,5000.0],["1997-04-21",1.9128,1.9128,1.8814,1.9128,10200.0],["1997-04-22",1.8814,1.8814,1.8814,1.8814,3200.0],["1997-04-23",1.8814,1.8814,1.8501,1.8501,4000.0],["1997-04-24",1.8501,1.9128,1.8501,1.8814,11100.0],["1997-04-25",1.8501,1.8814,1.8187,1.8187,10500.0],["1997-04-28",1.7873,1.7873,1.7873,1.7873,200.0],["1997-04-29",1.8814,1.8814,1.8187,1.8187,3100.0],["1997-04-30",1.7873,1.7873,1.7873,1.7873,1600.0],["1997-05-01",1.7873,1.8814,1.7873,1.8814,2500.0],["1997-05-02",1.8187,1.8187,1.756,1.756,2600.0],["1997-05-05",1.756,1.756,1.7246,1.7246,14000.0],["1997-05-06",1.7246,1.8187,1.7246,1.7873,14400.0],["1997-05-07",1.756,1.756,1.6933,1.6933,19800.0],["1997-05-08",1.6619,1.756,1.6619,1.756,32300.0],["1997-05-09",1.6933,1.6933,1.6933,1.6933,200.0],["1997-05-12",1.6933,1.6933,1.6933,1.6933,0.0],["1997-05-13",1.6933,1.756,1.6619,1.6933,7200.0],["1997-05-14",1.6619,1.6933,1.6619,1.6619,800.0],["1997-05-15",1.756,1.8187,1.756,1.756,13400.0],["1997-05-16",1.6619,1.6933,1.6619,1.6933,5100.0],["1997-05-19",1.6933,1.6933,1.6933,1.6933,0.0],["1997-05-20",1.6619,1.6619,1.6619,1.6619,100.0],["1997-05-21",1.6619,1.6619,1.6619,1.6619,0.0],["1997-05-22",1.7246,1.7246,1.5365,1.5365,19300.0],["1997-05-23",1.5051,1.6933,1.5051,1.6933,10900.0],["1997-05-27",1.5992,1.5992,1.5992,1.5992,1500.0],["1997-05-28",1.5992,1.6306,1.3797,1.5365,60400.0],["1997-05-29",1.5365,1.5992,1.5051,1.5678,6000.0],["1997-05-30",1.5051,1.5365,1.4738,1.5365,14200.0],["1997-06-02",1.5992,1.6306,1.5365,1.6306,5000.0],["1997-06-03",1.5678,1.6306,1.4894,1.4894,40100.0],["1997-06-04",1.4894,1.6776,1.4894,1.6776,13400.0],["1997-06-05",1.6933,1.6933,1.6933,1.6933,300.0],["1997-06-06",1.6933,1.6933,1.6933,1.6933,0.0],["1997-06-09",1.6306,1.6306,1.6306,1.6306,10000.0],["1997-06-10",1.6306,1.6306,1.5678,1.5678,8000.0],["1997-06-11",1.6933,1.6933,1.5678,1.5678,1700.0],["1997-06-12",1.5678,1.5678,1.5051,1.5208,8300.0],["1997-06-13",1.5051,1.5992,1.5051,1.5992,2700.0],["1997-06-16",1.5051,1.5208,1.5051,1.5208,5900.0],["1997-06-17",1.5051,1.5051,1.5051,1.5051,1000.0],["1997-06-18",1.5051,1.5208,1.5051,1.5208,4000.0],["1997-06-19",1.5051,1.5051,1.5051,1.5051,1000.0],["1997-06-20",1.5678,1.6619,1.5051,1.5992,38000.0],["1997-06-23",1.6306,1.6306,1.5992,1.5992,8200.0],["1997-06-24",1.6619,1.6619,1.5051,1.5051,8400.0],["1997-06-25",1.5051,1.6933,1.5051,1.6933,15700.0],["1997-06-26",1.6306,1.7873,1.6306,1.6933,8200.0],["1997-06-27",1.7873,1.7873,1.6933,1.7873,3000.0],["1997-06-30",1.7873,1.7873,1.6619,1.6619,25700.0],["1997-07-01",1.6619,1.7246,1.6619,1.6933,1500.0],["1997-07-02",1.6619,1.6933,1.6619,1.6933,19000.0],["1997-07-03",1.6933,1.6933,1.6933,1.6933,0.0],["1997-07-07",1.6306,1.6306,1.6306,1.6306,3500.0],["1997-07-08",1.6306,1.6306,1.6306,1.6306,2500.0],["1997-07-09",1.6306,1.7246,1.6306,1.6933,13500.0],["1997-07-10",1.7246,1.7246,1.6933,1.6933,2200.0],["1997-07-11",1.7246,1.7246,1.6619,1.6619,4300.0],["1997-07-14",1.6619,1.6619,1.6619,1.6619,4500.0],["1997-07-15",1.6619,1.6619,1.6306,1.6306,5200.0],["1997-07-16",1.6306,1.6619,1.6306,1.6306,25400.0],["1997-07-17",1.6619,1.6619,1.6306,1.6306,9600.0],["1997-07-18",1.6619,1.6619,1.6306,1.6306,1100.0],["1997-07-21",1.6306,1.756,1.6306,1.756,54300.0],["1997-07-22",1.6933,1.7246,1.6933,1.6933,12200.0],["1997-07-23",1.6306,1.6776,1.6306,1.6306,56800.0],["1997-07-24",1.5992,1.6619,1.5992,1.6619,43000.0],["1997-07-25",1.6306,1.6619,1.5992,1.6306,9200.0],["1997-07-28",1.5992,1.6306,1.5992,1.5992,17900.0],["1997-07-29",1.5992,1.6619,1.5992,1.5992,2400.0],["1997-07-30",1.5992,1.6619,1.5992,1.5992,41900.0],["1997-07-31",1.6306,1.6619,1.5992,1.6619,2300.0],["1997-08-01",1.6619,1.6619,1.6619,1.6619,3800.0],["1997-08-04",1.6619,1.6619,1.5992,1.6619,4100.0],["1997-08-05",1.6619,1.6933,1.6306,1.6306,22500.0],["1997-08-06",1.6933,1.6933,1.6933,1.6933,26200.0],["1997-08-07",1.6933,1.756,1.6933,1.756,13900.0],["1997-08-08",1.756,2.0695,1.6933,2.0068,64600.0],["1997-08-11",2.0382,2.0382,1.8892,1.8892,23600.0],["1997-08-12",1.8814,1.9441,1.8187,1.8501,17200.0],["1997-08-13",1.7873,1.9441,1.7873,1.9441,6200.0],["1997-08-14",1.9441,1.9441,1.9441,1.9441,3700.0],["1997-08-15",1.9441,1.9441,1.756,1.7873,13400.0],["1997-08-18",1.8187,1.8187,1.8187,1.8187,2800.0],["1997-08-19",1.7246,1.8501,1.7246,1.8501,15300.0],["1997-08-20",1.7873,1.7873,1.7873,1.7873,2200.0],["1997-08-21",1.7873,1.8187,1.7873,1.8187,8500.0],["1997-08-22",1.7638,1.8187,1.756,1.7873,25000.0],["1997-08-25",1.8187,1.8187,1.7246,1.756,17900.0],["1997-08-26",1.7246,1.7246,1.7246,1.7246,1800.0],["1997-08-27",1.7246,1.7246,1.7246,1.7246,1200.0],["1997-08-28",1.756,1.8187,1.756,1.756,6600.0],["1997-08-29",1.8187,1.8187,1.756,1.756,7500.0],["1997-09-02",1.8187,1.9755,1.7873,1.9755,23800.0],["1997-09-03",1.9441,1.9441,1.8501,1.8501,5900.0],["1997-09-04",1.8501,1.9441,1.8501,1.8971,2900.0],["1997-09-05",1.9441,1.9441,1.8814,1.9128,11800.0],["1997-09-08",1.9128,2.0068,1.8814,1.9755,28400.0],["1997-09-09",2.0068,2.0695,1.9755,1.9755,33400.0],["1997-09-10",2.0382,2.0382,1.9755,2.0382,7400.0],["1997-09-11",2.1323,2.1323,2.0068,2.1323,36900.0],["1997-09-12",2.0695,2.1636,2.0695,2.1323,8300.0],["1997-09-15",2.0695,2.0695,1.9755,1.9912,4200.0],["1997-09-16",1.9755,2.1009,1.9755,2.0068,9300.0],["1997-09-17",1.9441,1.9598,1.8187,1.8187,21400.0],["1997-09-18",1.8187,1.8814,1.8187,1.8814,8500.0],["1997-09-19",1.8187,1.8187,1.7246,1.756,24900.0],["1997-09-22",1.8501,1.8501,1.8187,1.8187,5800.0],["1997-09-23",1.8187,1.9755,1.8187,1.8814,24600.0],["1997-09-24",1.8814,1.8814,1.8501,1.8814,3900.0],["1997-09-25",1.9441,2.0068,1.9441,2.0068,14400.0],["1997-09-26",1.8187,2.0068,1.8187,2.0068,3600.0],["1997-09-29",2.0068,2.0068,2.0068,2.0068,800.0],["1997-09-30",1.8501,2.0382,1.8501,2.0382,9300.0],["1997-10-01",1.9755,2.0382,1.9755,2.0382,4600.0],["1997-10-02",2.0382,2.0382,1.9755,1.9755,14300.0],["1997-10-03",1.9441,1.9441,1.9441,1.9441,1000.0],["1997-10-06",1.9441,1.9441,1.9441,1.9441,8200.0],["1997-10-07",1.9128,1.9755,1.9128,1.9441,5100.0],["1997-10-08",1.9441,2.0068,1.9441,1.9755,13700.0],["1997-10-09",2.0068,2.0695,1.9441,2.0695,21800.0],["1997-10-10",1.9755,2.1323,1.9755,2.0695,12000.0],["1997-10-13",2.1009,2.1323,2.0695,2.0695,2200.0],["1997-10-14",2.0068,2.0068,1.9755,1.9755,9500.0],["1997-10-15",2.0068,2.0068,1.9441,2.0068,1800.0],["1997-10-16",2.0068,2.0068,2.0068,2.0068,0.0],["1997-10-17",1.9441,1.9441,1.9441,1.9441,3100.0],["1997-10-20",1.9912,1.9912,1.8814,1.9128,12100.0],["1997-10-21",1.8814,1.8814,1.7873,1.7873,12100.0],["1997-10-22",1.8657,1.8657,1.8187,1.8501,8300.0],["1997-10-23",1.8501,1.8501,1.8187,1.8187,11600.0],["1997-10-24",1.7873,1.8187,1.7873,1.8187,3000.0],["1997-10-27",1.8187,1.8657,1.8187,1.8187,8600.0],["1997-10-28",1.8187,1.8187,1.7089,1.8187,16800.0],["1997-10-29",1.756,1.9128,1.756,1.9128,22600.0],["1997-10-30",1.9441,1.9441,1.8814,1.9441,6400.0],["1997-10-31",1.8814,1.9128,1.8501,1.8501,8200.0],["1997-11-03",1.7873,1.9441,1.7873,1.9441,4500.0],["1997-11-04",1.9441,2.0068,1.9441,1.9441,14400.0],["1997-11-05",2.0068,2.0068,1.9441,1.9755,7900.0],["1997-11-06",1.9128,1.9128,1.9128,1.9128,5100.0],["1997-11-07",1.8814,1.9441,1.8814,1.9441,8200.0],["1997-11-10",2.0068,2.0068,1.9128,1.9128,3300.0],["1997-11-11",1.9128,1.9441,1.9128,1.9441,6800.0],["1997-11-12",1.9128,1.9128,1.9128,1.9128,2300.0],["1997-11-13",1.9441,1.9441,1.8814,1.8814,6900.0],["1997-11-14",1.9441,1.9441,1.8187,1.8344,19800.0],["1997-11-17",1.803,1.8344,1.803,1.8344,2600.0],["1997-11-18",1.8344,1.8344,1.8344,1.8344,0.0],["1997-11-19",1.8814,1.8814,1.8814,1.8814,5600.0],["1997-11-20",1.8501,1.9598,1.8501,1.9598,5700.0],["1997-11-21",1.9128,1.9441,1.9128,1.9441,19900.0],["1997-11-24",1.8501,1.9128,1.8344,1.8814,6000.0],["1997-11-25",1.9128,2.0068,1.9128,2.0068,11000.0],["1997-11-26",1.9441,1.9441,1.9441,1.9441,400.0],["1997-11-28",1.9441,1.9441,1.9441,1.9441,2900.0],["1997-12-01",1.9441,2.1323,1.9441,2.0382,63600.0],["1997-12-02",2.0068,2.5085,2.0068,2.4458,116900.0],["1997-12-03",2.5085,2.634,2.3831,2.3831,63500.0],["1997-12-04",2.5085,2.5085,2.3831,2.4458,56200.0],["1997-12-05",2.4145,2.5085,2.4145,2.4458,5300.0],["1997-12-08",2.4145,2.4145,2.289,2.3204,10100.0],["1997-12-09",2.289,2.3204,2.2577,2.2577,16700.0],["1997-12-10",2.2263,2.2577,2.2263,2.2263,5700.0],["1997-12-11",2.2577,2.2577,2.195,2.2263,33800.0],["1997-12-12",2.195,2.2263,2.195,2.2263,11500.0],["1997-12-15",2.1009,2.1009,2.0695,2.0695,17200.0],["1997-12-16",2.0695,2.2263,2.0695,2.1323,27200.0],["1997-12-17",2.1636,2.1636,2.1323,2.1323,6600.0],["1997-12-18",2.1166,2.1166,2.1166,2.1166,3200.0],["1997-12-19",2.1166,2.1323,1.9128,1.9441,29700.0],["1997-12-22",2.0695,2.0695,1.9128,1.9128,15400.0],["1997-12-23",1.9128,2.0382,1.9128,1.9441,23000.0],["1997-12-24",1.9755,1.9755,1.8814,1.9128,6200.0],["1997-12-26",1.9441,1.9441,1.9441,1.9441,100.0],["1997-12-29",1.9441,1.9441,1.9441,1.9441,12200.0],["1997-12-30",1.7873,1.9441,1.7873,1.8814,29700.0],["1997-12-31",1.9441,2.0068,1.9128,1.9441,19800.0],["1998-01-02",1.9441,1.9441,1.9441,1.9441,0.0],["1998-01-05",1.9441,1.9441,1.8814,1.8814,800.0],["1998-01-06",1.9755,2.0068,1.9755,2.0068,4000.0],["1998-01-07",1.8814,1.9128,1.8187,1.9128,14600.0],["1998-01-08",1.8814,1.8814,1.8187,1.8187,10700.0],["1998-01-09",1.8187,1.8187,1.756,1.756,8300.0],["1998-01-12",1.756,1.8187,1.756,1.7873,8500.0],["1998-01-13",1.7873,1.8814,1.7873,1.8501,10500.0],["1998-01-14",1.8501,1.8814,1.8187,1.8187,16600.0],["1998-01-15",1.8187,1.8814,1.8187,1.8814,3300.0],["1998-01-16",1.8814,1.8814,1.8187,1.8187,4200.0],["1998-01-20",1.8187,1.8187,1.8187,1.8187,1200.0],["1998-01-21",1.8187,1.9441,1.8187,1.9441,9100.0],["1998-01-22",1.9441,2.0068,1.8814,1.9441,17000.0],["1998-01-23",1.9441,1.9441,1.8814,1.9441,2800.0],["1998-01-26",1.8814,1.9755,1.8814,1.9755,11200.0],["1998-01-27",1.9128,1.9128,1.9128,1.9128,1100.0],["1998-01-28",1.9128,1.9128,1.8187,1.9128,33200.0],["1998-01-29",1.9128,1.9128,1.7873,1.8814,8400.0],["1998-01-30",1.8814,1.8814,1.8187,1.8814,3700.0],["1998-02-02",1.8814,1.8814,1.7873,1.7873,12700.0],["1998-02-03",1.8501,1.8501,1.8501,1.8501,500.0],["1998-02-04",1.8501,1.8501,1.756,1.8501,23000.0],["1998-02-05",1.8187,1.8501,1.8187,1.8501,4000.0],["1998-02-06",1.8501,2.0068,1.8501,1.9755,46000.0],["1998-02-09",2.0382,2.0382,1.9441,2.0068,18600.0],["1998-02-10",2.0068,2.0695,2.0068,2.0068,61100.0],["1998-02-11",2.0382,2.2263,2.0382,2.0852,38900.0],["1998-02-12",2.1009,2.2577,2.1009,2.2577,12100.0],["1998-02-13",2.1323,2.289,2.1323,2.289,25000.0],["1998-02-17",2.3204,2.3204,2.1636,2.2263,23600.0],["1998-02-18",2.1636,2.195,2.1009,2.1636,13900.0],["1998-02-19",2.1636,2.2577,2.1323,2.2263,15000.0],["1998-02-20",2.195,2.195,2.1323,2.1323,9700.0],["1998-02-23",2.1323,2.2577,2.1323,2.2577,6900.0],["1998-02-24",2.195,2.195,2.195,2.195,100.0],["1998-02-25",2.195,2.2577,2.195,2.2577,19700.0],["1998-02-26",2.2577,2.2577,2.2577,2.2577,28200.0],["1998-02-27",2.2577,2.289,2.2577,2.2577,16100.0],["1998-03-02",2.3204,2.3831,2.2577,2.3831,30100.0],["1998-03-03",2.3831,2.4458,2.3831,2.3831,30100.0],["1998-03-04",2.3831,2.3831,2.289,2.3047,91100.0],["1998-03-05",2.289,2.3204,2.195,2.2577,56800.0],["1998-03-06",2.195,2.195,2.1636,2.1636,11900.0],["1998-03-09",2.1636,2.1636,2.0382,2.1323,80800.0],["1998-03-10",2.1323,2.1323,2.1009,2.1323,4500.0],["1998-03-11",2.0695,2.1323,2.0695,2.1323,8400.0],["1998-03-12",2.1323,2.1323,2.1323,2.1323,0.0],["1998-03-13",2.0695,2.1323,2.0695,2.1323,3100.0],["1998-03-16",2.1323,2.1323,2.0695,2.0695,16500.0],["1998-03-17",2.1009,2.1009,2.0382,2.0382,3500.0],["1998-03-18",2.0695,2.0695,1.9441,1.9441,37200.0],["1998-03-19",1.9441,2.0068,1.9441,2.0068,2400.0],["1998-03-20",2.0068,2.0382,2.0068,2.0382,8900.0],["1998-03-23",2.0068,2.0382,2.0068,2.0382,2100.0],["1998-03-24",1.9755,1.9755,1.8501,1.9755,27300.0],["1998-03-25",1.9441,2.0068,1.9128,1.9755,37000.0],["1998-03-26",1.9128,1.9755,1.8814,1.9128,7200.0],["1998-03-27",1.9128,1.9128,1.8187,1.8187,36600.0],["1998-03-30",1.8501,1.9441,1.8501,1.9128,16000.0],["1998-03-31",1.9128,2.0068,1.9128,2.0068,10400.0],["1998-04-01",2.0068,2.0382,1.9441,1.9441,13000.0],["1998-04-02",1.9441,2.0382,1.9441,2.0068,4500.0],["1998-04-03",1.9441,1.9755,1.9441,1.9755,2700.0],["1998-04-06",1.9441,1.9755,1.9441,1.9441,7400.0],["1998-04-07",1.9441,1.9755,1.9441,1.9755,8000.0],["1998-04-08",1.9128,1.9441,1.9128,1.9441,700.0],["1998-04-09",1.8814,1.9755,1.8814,1.9755,19400.0],["1998-04-13",2.0068,2.1009,1.9441,2.0382,51500.0],["1998-04-14",2.0695,2.0695,1.9755,2.0068,34000.0],["1998-04-15",2.0068,2.0225,1.9755,2.0225,8600.0],["1998-04-16",1.9755,2.0382,1.9755,2.0382,10400.0],["1998-04-17",1.9441,1.9755,1.9128,1.9441,17900.0],["1998-04-20",2.0382,2.0382,2.0068,2.0382,12000.0],["1998-04-21",1.9755,2.0695,1.9441,2.0695,14600.0],["1998-04-22",2.0068,2.3831,2.0068,2.2263,51100.0],["1998-04-23",2.195,2.2577,2.1636,2.1636,15200.0],["1998-04-24",2.1323,2.1323,2.1323,2.1323,1300.0],["1998-04-27",2.1323,2.1323,1.9755,1.9755,11800.0],["1998-04-28",2.0068,2.0068,1.9128,1.9755,23500.0],["1998-04-29",2.0068,2.0068,1.9441,1.9755,20300.0],["1998-04-30",1.9441,1.9833,1.8814,1.9833,31200.0],["1998-05-01",1.8814,2.0695,1.8814,2.0539,37300.0],["1998-05-04",2.1323,2.1323,2.0382,2.1009,5400.0],["1998-05-05",2.1323,2.1323,1.9441,2.0068,29100.0],["1998-05-06",2.0068,2.0695,1.8814,1.9441,35600.0],["1998-05-07",1.8814,2.0382,1.8814,2.0068,102700.0],["1998-05-08",2.0695,2.0695,1.9912,2.0068,5300.0],["1998-05-11",2.0068,2.195,2.0068,2.1479,317200.0],["1998-05-12",2.1636,2.195,2.1323,2.1636,30800.0],["1998-05-13",2.195,2.289,2.1166,2.2263,43600.0],["1998-05-14",2.289,2.289,2.195,2.2263,9900.0],["1998-05-15",2.2577,2.2577,2.195,2.195,8500.0],["1998-05-18",2.2263,2.2263,2.1636,2.1636,2000.0],["1998-05-19",2.195,2.195,2.1009,2.1323,61100.0],["1998-05-20",2.1636,2.1636,2.1323,2.1636,25100.0],["1998-05-21",2.1009,2.1636,2.1009,2.1009,7300.0],["1998-05-22",2.1323,2.1323,2.1323,2.1323,3800.0],["1998-05-26",2.0695,2.0695,2.0695,2.0695,7500.0],["1998-05-27",2.0695,2.0695,1.9128,1.9755,57600.0],["1998-05-28",1.9755,2.0068,1.9441,2.0068,29500.0],["1998-05-29",2.0068,2.0068,1.9441,1.9441,8500.0],["1998-06-01",1.9128,2.0068,1.9128,1.9441,7300.0],["1998-06-02",1.9441,1.9755,1.9441,1.9755,6600.0],["1998-06-03",2.0068,2.0068,2.0068,2.0068,3500.0],["1998-06-04",1.9755,2.0068,1.9755,2.0068,2500.0],["1998-06-05",1.9755,1.9755,1.9441,1.9441,4500.0],["1998-06-08",1.9755,1.9755,1.9598,1.9598,7300.0],["1998-06-09",1.9755,2.0068,1.9755,1.9912,50600.0],["1998-06-10",1.9912,2.0068,1.9755,1.9755,13000.0],["1998-06-11",1.9833,2.0068,1.9128,1.9128,38800.0],["1998-06-12",1.9128,1.9128,1.8187,1.9128,196700.0],["1998-06-15",1.9128,1.9128,1.8657,1.8814,100600.0],["1998-06-16",1.9441,1.9441,1.9128,1.9128,11400.0],["1998-06-17",1.9755,1.9755,1.9128,1.9128,5400.0],["1998-06-18",1.9128,1.9128,1.8501,1.8501,25000.0],["1998-06-19",1.8814,1.9128,1.8187,1.9128,18200.0],["1998-06-22",1.8814,1.9441,1.8814,1.9128,25400.0],["1998-06-23",1.8814,1.8814,1.8736,1.8736,24300.0],["1998-06-24",1.9128,1.9128,1.9128,1.9128,200.0],["1998-06-25",1.8814,1.9284,1.8814,1.9284,11900.0],["1998-06-26",1.9441,1.9441,1.8971,1.9128,7000.0],["1998-06-29",1.9441,2.1009,1.9441,2.0695,42300.0],["1998-06-30",2.0382,2.0382,1.9912,1.9912,7700.0],["1998-07-01",1.9912,2.1009,1.9912,2.0695,15500.0],["1998-07-02",2.0695,2.1009,2.0539,2.0695,22200.0],["1998-07-06",2.0695,2.0852,2.0695,2.0695,12000.0],["1998-07-07",2.0695,2.1636,2.0695,2.1323,20600.0],["1998-07-08",2.1636,2.195,2.1323,2.1323,6600.0],["1998-07-09",2.195,2.195,2.1323,2.1636,8800.0],["1998-07-10",2.195,2.195,2.1636,2.1636,7700.0],["1998-07-13",2.1636,2.2263,2.1636,2.195,14200.0],["1998-07-14",2.2263,2.289,2.2263,2.289,22800.0],["1998-07-15",2.2577,2.3204,2.1636,2.2263,43700.0],["1998-07-16",2.195,2.3204,2.195,2.3204,27000.0],["1998-07-17",2.3831,2.4145,2.2734,2.3204,35000.0],["1998-07-20",2.3831,2.4458,2.3204,2.3204,7500.0],["1998-07-21",2.3831,2.3831,2.195,2.195,25900.0],["1998-07-22",2.195,2.195,2.1323,2.1793,34700.0],["1998-07-23",2.1166,2.1166,2.0695,2.0695,12300.0],["1998-07-24",2.0695,2.0852,1.8814,1.9441,35100.0],["1998-07-27",2.0068,2.0068,1.9284,1.9441,9100.0],["1998-07-28",2.0068,2.0068,1.9755,2.0068,11900.0],["1998-07-29",1.9755,1.9755,1.9441,1.9755,5200.0],["1998-07-30",2.0225,2.0225,1.8814,2.0068,47700.0],["1998-07-31",2.0068,2.0225,1.9755,1.9755,10300.0],["1998-08-03",1.9755,1.9755,1.9284,1.9284,2900.0],["1998-08-04",1.9755,2.0068,1.8971,1.9284,10900.0],["1998-08-05",1.9284,1.9755,1.9128,1.9755,5800.0],["1998-08-06",1.9755,2.0068,1.9441,1.9755,5600.0],["1998-08-07",1.9755,1.9912,1.9128,1.9912,12200.0],["1998-08-10",1.9441,2.0068,1.9441,1.9441,800.0],["1998-08-11",1.9755,2.0068,1.9755,2.0068,2200.0],["1998-08-12",1.9912,1.9912,1.9912,1.9912,3800.0],["1998-08-13",2.0068,2.1323,1.9912,2.1323,17700.0],["1998-08-14",2.1009,2.1009,2.0068,2.0068,21200.0],["1998-08-17",2.0068,2.1323,2.0068,2.0695,6800.0],["1998-08-18",2.0382,2.0382,1.9441,2.0068,15300.0],["1998-08-19",2.0068,2.0068,2.0068,2.0068,2000.0],["1998-08-20",1.9598,1.9598,1.9598,1.9598,1200.0],["1998-08-21",1.9598,1.9598,1.8501,1.9441,5700.0],["1998-08-24",1.9128,1.9128,1.8187,1.8501,27400.0],["1998-08-25",1.8814,2.0068,1.8814,1.8814,27500.0],["1998-08-26",1.8814,1.8814,1.8814,1.8814,0.0],["1998-08-27",1.8657,1.8657,1.8187,1.8187,4200.0],["1998-08-28",1.8187,1.9441,1.7873,1.8814,12900.0],["1998-08-31",1.8814,1.8814,1.756,1.756,89200.0],["1998-09-01",1.756,1.8187,1.6933,1.756,68300.0],["1998-09-02",1.8187,1.9441,1.7089,1.8814,10900.0],["1998-09-03",1.7717,1.9441,1.7717,1.8814,7000.0],["1998-09-04",1.8187,1.8814,1.756,1.8501,5600.0],["1998-09-08",1.8187,1.8187,1.6933,1.7873,62600.0],["1998-09-09",1.756,1.756,1.6933,1.756,74900.0],["1998-09-10",1.756,1.8187,1.756,1.8187,111300.0],["1998-09-11",1.8501,1.8501,1.756,1.756,1300.0],["1998-09-14",1.7873,1.9755,1.7873,1.8814,19500.0],["1998-09-15",1.9441,1.9755,1.8187,1.8187,17200.0],["1998-09-16",1.8501,1.8501,1.8501,1.8501,300.0],["1998-09-17",1.8187,1.8501,1.8187,1.8187,5800.0],["1998-09-18",1.8814,1.8814,1.6933,1.7717,24200.0],["1998-09-21",1.8187,1.8187,1.7717,1.7717,700.0],["1998-09-22",1.8501,1.8501,1.756,1.8187,14500.0],["1998-09-23",1.7873,1.7873,1.6306,1.7246,21300.0],["1998-09-24",1.7246,1.756,1.7089,1.756,48400.0],["1998-09-25",1.7873,1.7873,1.7873,1.7873,700.0],["1998-09-28",1.7873,1.8187,1.7717,1.7873,18100.0],["1998-09-29",1.8187,1.8187,1.756,1.756,3100.0],["1998-09-30",1.756,1.8187,1.7246,1.756,19600.0],["1998-10-01",1.7873,1.7873,1.756,1.756,8100.0],["1998-10-02",1.756,1.7873,1.756,1.756,25800.0],["1998-10-05",1.7873,1.8187,1.7403,1.7403,9400.0],["1998-10-06",1.7873,1.7873,1.6933,1.7873,21400.0],["1998-10-07",1.756,1.756,1.756,1.756,20700.0],["1998-10-08",1.6933,1.7246,1.6776,1.6776,18200.0],["1998-10-09",1.6933,1.7873,1.6933,1.7873,15400.0],["1998-10-12",1.8187,1.8814,1.8187,1.8657,9300.0],["1998-10-13",1.8657,1.8657,1.8501,1.8501,2000.0],["1998-10-14",1.8814,1.9128,1.8501,1.8814,2100.0],["1998-10-15",1.9441,1.9441,1.8187,1.8187,8000.0],["1998-10-16",1.7873,1.8187,1.756,1.756,9700.0],["1998-10-19",1.8187,1.8187,1.8187,1.8187,3000.0],["1998-10-20",1.8814,1.8814,1.756,1.756,16000.0],["1998-10-21",1.8501,1.8501,1.8501,1.8501,300.0],["1998-10-22",1.8187,1.8187,1.8187,1.8187,9800.0],["1998-10-23",1.8501,1.8501,1.8187,1.8501,5500.0],["1998-10-26",1.8501,1.8814,1.8501,1.8501,4400.0],["1998-10-27",1.8814,1.8814,1.8187,1.8501,1100.0],["1998-10-28",1.8814,1.9128,1.8501,1.9128,19000.0],["1998-10-29",1.9598,1.9598,1.9128,1.9441,2300.0],["1998-10-30",1.9598,2.1636,1.9598,2.0852,62900.0],["1998-11-02",1.9912,2.1009,1.9441,2.0852,23200.0],["1998-11-03",2.0695,2.1009,1.9128,2.1009,54600.0],["1998-11-04",2.1009,2.1166,2.0068,2.0068,19500.0],["1998-11-05",2.0068,2.0695,1.9755,2.0068,57800.0],["1998-11-06",2.0068,2.0225,2.0068,2.0225,18700.0],["1998-11-09",2.0382,2.0382,1.9598,2.0068,20800.0],["1998-11-10",2.0068,2.0695,2.0068,2.0382,11400.0],["1998-11-11",2.0695,2.0695,2.0382,2.0382,2700.0],["1998-11-12",2.1009,2.1009,2.0068,2.0068,7100.0],["1998-11-13",2.0695,2.0695,2.0068,2.0068,2800.0],["1998-11-16",2.0068,2.0695,2.0068,2.0225,5400.0],["1998-11-17",2.0068,2.0695,2.0068,2.0539,17300.0],["1998-11-18",2.0695,2.2263,2.0225,2.2263,35800.0],["1998-11-19",2.2107,2.2107,2.0852,2.195,8300.0],["1998-11-20",2.195,2.195,2.0695,2.0695,8000.0],["1998-11-23",2.0695,2.1636,2.0695,2.1009,5700.0],["1998-11-24",2.0382,2.1323,2.0382,2.0382,10100.0],["1998-11-25",2.0539,2.0695,2.0539,2.0695,11100.0],["1998-11-27",2.0382,2.0382,2.0068,2.0068,1700.0],["1998-11-30",2.0225,2.0695,2.0225,2.0382,8400.0],["1998-12-01",2.1323,2.1323,1.9755,2.0382,133600.0],["1998-12-02",2.1323,2.1323,2.0068,2.0068,39000.0],["1998-12-03",2.0068,2.0695,1.9912,2.0695,11500.0],["1998-12-04",2.0695,2.0695,1.9755,1.9912,3500.0],["1998-12-07",1.9912,1.9912,1.9755,1.9912,2400.0],["1998-12-08",1.9912,2.0068,1.9912,2.0068,1900.0],["1998-12-09",2.0068,2.0068,1.9441,1.9441,14300.0],["1998-12-10",1.9755,1.9755,1.8814,1.8814,8400.0],["1998-12-11",1.8814,1.9755,1.756,1.8187,30600.0],["1998-12-14",1.7873,1.9755,1.7873,1.8657,20400.0],["1998-12-15",1.9598,1.9598,1.8187,1.8501,10600.0],["1998-12-16",1.8344,1.8344,1.7873,1.7873,8200.0],["1998-12-17",1.7873,1.8187,1.7873,1.8187,200.0],["1998-12-18",1.8814,1.8814,1.7089,1.8187,19600.0],["1998-12-21",1.8187,1.8344,1.7403,1.7873,29700.0],["1998-12-22",1.8187,1.8187,1.7717,1.7717,2600.0],["1998-12-23",1.7717,1.7873,1.756,1.7638,14900.0],["1998-12-24",1.756,1.8187,1.756,1.8187,16500.0],["1998-12-28",1.8187,1.8814,1.7873,1.8814,50200.0],["1998-12-29",1.7873,1.9441,1.756,1.9441,17200.0],["1998-12-30",1.8501,2.0695,1.8501,2.0068,39800.0],["1998-12-31",2.0695,2.195,2.0068,2.1479,56500.0],["1999-01-04",2.0695,2.1009,2.0382,2.0382,10200.0],["1999-01-05",2.0382,2.1323,2.0068,2.1009,12700.0],["1999-01-06",2.0382,2.0382,1.9755,1.9755,14100.0],["1999-01-07",1.9755,2.0695,1.9755,2.0695,29000.0],["1999-01-08",2.0695,2.1166,1.9441,2.0068,22300.0],["1999-01-11",2.0068,2.0382,1.9755,2.0068,17400.0],["1999-01-12",2.0068,2.0068,1.8814,1.8814,18900.0],["1999-01-13",1.8971,1.8971,1.8971,1.8971,100.0],["1999-01-14",1.9755,1.9755,1.8814,1.8814,10700.0],["1999-01-15",1.9755,2.0695,1.8814,1.9441,71500.0],["1999-01-19",2.0068,2.0068,1.9128,2.0068,1800.0],["1999-01-20",2.0068,2.0068,1.9755,1.9755,3900.0],["1999-01-21",1.9755,2.0068,1.9755,2.0068,4300.0],["1999-01-22",1.9755,1.9755,1.9441,1.9441,6500.0],["1999-01-25",2.0068,2.0068,1.8501,1.9128,8100.0],["1999-01-26",1.8501,1.9128,1.8501,1.9128,7600.0],["1999-01-27",1.9441,2.0695,1.9441,2.0695,60900.0],["1999-01-28",2.0695,2.0695,1.8814,1.8814,33300.0],["1999-01-29",2.0068,2.0068,1.9128,1.9598,11200.0],["1999-02-01",1.9755,2.1009,1.9441,2.0695,38500.0],["1999-02-02",2.0068,2.0852,1.9755,2.0068,22700.0],["1999-02-03",2.0068,2.1009,2.0068,2.1009,98700.0],["1999-02-04",2.0068,2.0695,1.9912,2.0225,65800.0],["1999-02-05",2.0382,2.0695,1.9912,2.0539,27700.0],["1999-02-08",2.0225,2.0382,1.9755,2.0068,15300.0],["1999-02-09",1.9755,1.9755,1.9441,1.9441,5000.0],["1999-02-10",1.9755,1.9755,1.9755,1.9755,100.0],["1999-02-11",1.9284,1.9284,1.9128,1.9284,2400.0],["1999-02-12",1.9284,1.9284,1.9284,1.9284,0.0],["1999-02-16",1.9284,1.9284,1.9128,1.9128,5500.0],["1999-02-17",1.8971,1.9441,1.8971,1.9441,1100.0],["1999-02-18",1.9128,1.9128,1.8814,1.9128,1700.0],["1999-02-19",1.9128,1.9441,1.9128,1.9441,2900.0],["1999-02-22",1.9441,1.9441,1.9128,1.9128,79100.0],["1999-02-23",1.9441,1.9441,1.9441,1.9441,79600.0],["1999-02-24",1.9441,1.9441,1.8814,1.9441,5800.0],["1999-02-25",1.8971,1.9441,1.8814,1.9441,4400.0],["1999-02-26",1.8814,1.9441,1.8814,1.8814,13100.0],["1999-03-01",1.9441,1.9441,1.8814,1.9128,31200.0],["1999-03-02",1.8814,1.9128,1.8814,1.8814,11200.0],["1999-03-03",1.8187,1.8187,1.8187,1.8187,300.0],["1999-03-04",1.8187,1.8187,1.8187,1.8187,2400.0],["1999-03-05",1.8187,1.8814,1.8187,1.8814,6200.0],["1999-03-08",1.8187,1.8501,1.7873,1.7873,14200.0],["1999-03-09",1.7873,1.8187,1.756,1.8187,18900.0],["1999-03-10",1.8187,1.8501,1.7873,1.7873,10100.0],["1999-03-11",1.7717,1.8501,1.756,1.8187,12400.0],["1999-03-12",1.756,1.8187,1.756,1.8187,8400.0],["1999-03-15",1.8187,1.8187,1.7873,1.7873,2500.0],["1999-03-16",1.7873,1.8187,1.756,1.8187,6100.0],["1999-03-17",1.8187,1.8501,1.8187,1.8187,4800.0],["1999-03-18",1.8187,1.8187,1.8187,1.8187,6200.0],["1999-03-19",1.8187,1.9128,1.8187,1.9128,24800.0],["1999-03-22",1.9128,1.9128,1.9128,1.9128,12000.0],["1999-03-23",1.8814,1.9128,1.8109,1.8187,186400.0],["1999-03-24",1.8187,1.8814,1.8187,1.8187,47700.0],["1999-03-25",1.8187,1.8501,1.8187,1.8501,5700.0],["1999-03-26",1.8344,1.8814,1.7873,1.8265,54700.0],["1999-03-29",1.8265,1.8265,1.8265,1.8265,0.0],["1999-03-30",1.8187,1.8422,1.8187,1.8422,2800.0],["1999-03-31",1.8344,1.8501,1.6933,1.756,141000.0],["1999-04-01",1.756,1.7873,1.756,1.7873,16300.0],["1999-04-05",1.8501,1.8814,1.8187,1.8187,23300.0],["1999-04-06",1.8657,1.8657,1.756,1.756,11300.0],["1999-04-07",1.756,1.8187,1.756,1.8187,30200.0],["1999-04-08",1.7873,1.8814,1.7873,1.8344,12200.0],["1999-04-09",1.8344,1.8344,1.8187,1.8187,7700.0],["1999-04-12",1.7717,1.8971,1.7717,1.8501,6100.0],["1999-04-13",1.7717,1.8187,1.7717,1.7717,5000.0],["1999-04-14",1.7717,1.7873,1.7717,1.7873,14100.0],["1999-04-15",1.756,1.7873,1.7246,1.756,39900.0],["1999-04-16",1.7246,1.756,1.7246,1.756,9400.0],["1999-04-19",1.7873,1.8187,1.756,1.7873,13700.0],["1999-04-20",1.756,1.8187,1.756,1.8187,6300.0],["1999-04-21",1.8187,1.8501,1.8187,1.8187,1400.0],["1999-04-22",1.7873,1.8501,1.7873,1.8501,4300.0],["1999-04-23",1.8187,1.8187,1.8187,1.8187,800.0],["1999-04-26",1.8187,1.8501,1.756,1.8501,24100.0],["1999-04-27",1.7873,1.8187,1.7873,1.7873,22500.0],["1999-04-28",1.8344,1.8501,1.8187,1.8187,31000.0],["1999-04-29",1.8501,1.8814,1.8501,1.8814,32900.0],["1999-04-30",1.8814,2.0068,1.8501,2.0068,65300.0],["1999-05-03",2.0068,2.0068,2.0068,2.0068,700.0],["1999-05-04",1.9441,2.1009,1.9441,2.1009,29400.0],["1999-05-05",2.0068,2.0695,1.9441,2.0382,16600.0],["1999-05-06",2.0382,2.0695,2.0068,2.0382,5200.0],["1999-05-07",2.0068,2.0382,1.9755,1.9755,6700.0],["1999-05-10",2.0068,2.0382,2.0068,2.0382,5600.0],["1999-05-11",2.0068,2.0382,1.9755,2.0068,6800.0],["1999-05-12",1.9755,2.0225,1.9755,2.0068,2400.0],["1999-05-13",2.0068,2.0068,1.8187,1.8501,50000.0],["1999-05-14",1.8187,1.8657,1.8187,1.8501,13100.0],["1999-05-17",1.8187,1.8814,1.8187,1.8814,10600.0],["1999-05-18",1.8501,1.9128,1.8501,1.9128,500.0],["1999-05-19",1.8501,1.8501,1.8187,1.8501,2100.0],["1999-05-20",1.8187,1.9441,1.8187,1.9128,11600.0],["1999-05-21",1.8501,1.8501,1.8501,1.8501,500.0],["1999-05-24",1.9128,1.9128,1.8187,1.8501,4600.0],["1999-05-25",1.8187,1.8501,1.8187,1.8501,4000.0],["1999-05-26",1.8501,1.8501,1.8501,1.8501,0.0],["1999-05-27",1.8501,1.8501,1.8501,1.8501,0.0],["1999-05-28",1.8187,1.9128,1.8187,1.8814,3400.0],["1999-06-01",1.8814,1.8814,1.8814,1.8814,600.0],["1999-06-02",1.8814,1.8814,1.8814,1.8814,0.0],["1999-06-03",1.8344,1.8501,1.8344,1.8501,1100.0],["1999-06-04",1.8187,1.8501,1.8187,1.8501,2100.0],["1999-06-07",1.8344,1.8344,1.8344,1.8344,1700.0],["1999-06-08",1.8344,1.8344,1.8344,1.8344,0.0],["1999-06-09",1.8501,1.8501,1.8187,1.8344,18700.0],["1999-06-10",1.8187,1.8344,1.8187,1.8344,4300.0],["1999-06-11",1.8344,1.8344,1.8344,1.8344,0.0],["1999-06-14",1.8344,1.8814,1.8344,1.8344,11500.0],["1999-06-15",1.8971,1.9128,1.8344,1.8344,10600.0],["1999-06-16",1.8814,1.8814,1.8814,1.8814,1000.0],["1999-06-17",1.8814,1.8814,1.8344,1.8501,2700.0],["1999-06-18",1.8814,1.8971,1.8344,1.8579,4600.0],["1999-06-21",1.8344,1.8344,1.8344,1.8344,6300.0],["1999-06-22",1.8344,1.8344,1.8344,1.8344,300.0],["1999-06-23",1.8344,1.8344,1.8344,1.8344,2200.0],["1999-06-24",1.8344,1.9128,1.8187,1.8187,85300.0],["1999-06-25",1.8501,1.8971,1.8187,1.8971,26600.0],["1999-06-28",1.8814,1.8814,1.8187,1.8187,10600.0],["1999-06-29",1.8814,1.8814,1.8187,1.8187,10300.0],["1999-06-30",1.8187,1.8814,1.756,1.8187,40600.0],["1999-07-01",1.7873,1.8187,1.7873,1.803,8700.0],["1999-07-02",1.803,1.803,1.7873,1.7873,10000.0],["1999-07-06",1.7873,1.7873,1.7873,1.7873,400.0],["1999-07-07",1.7873,1.8187,1.756,1.7717,19100.0],["1999-07-08",1.7873,1.7873,1.756,1.7873,7300.0],["1999-07-09",1.7873,1.8187,1.7717,1.8187,25100.0],["1999-07-12",1.803,1.803,1.7873,1.7873,4900.0],["1999-07-13",1.8187,1.8187,1.7873,1.8187,10800.0],["1999-07-14",1.8187,1.8501,1.7873,1.8344,4100.0],["1999-07-15",1.8344,1.8344,1.8344,1.8344,0.0],["1999-07-16",1.8422,1.8501,1.8344,1.8344,2100.0],["1999-07-19",1.7873,1.8501,1.7246,1.8501,31300.0],["1999-07-20",1.8187,1.8814,1.8187,1.8501,12300.0],["1999-07-21",1.9128,1.9441,1.8501,1.8501,5100.0],["1999-07-22",1.8814,1.8814,1.8187,1.8187,11300.0],["1999-07-23",1.8187,1.8187,1.756,1.7717,37800.0],["1999-07-26",1.7873,1.7873,1.756,1.756,3700.0],["1999-07-27",1.7717,1.7873,1.7717,1.7717,1100.0],["1999-07-28",1.7873,1.8187,1.7873,1.8187,4500.0],["1999-07-29",1.7717,1.8187,1.7717,1.7717,900.0],["1999-07-30",1.7717,1.7717,1.756,1.756,5300.0],["1999-08-02",1.7873,1.7873,1.7873,1.7873,7500.0],["1999-08-03",1.7873,1.7873,1.7873,1.7873,0.0],["1999-08-04",1.7873,1.7873,1.7873,1.7873,0.0],["1999-08-05",1.756,1.756,1.6933,1.7089,154200.0],["1999-08-06",1.6933,1.7246,1.6933,1.7246,10600.0],["1999-08-09",1.6933,1.6933,1.6933,1.6933,2000.0],["1999-08-10",1.6933,1.6933,1.6933,1.6933,500.0],["1999-08-11",1.7246,1.7246,1.6776,1.6776,3900.0],["1999-08-12",1.6933,1.756,1.6933,1.756,8800.0],["1999-08-13",1.7089,1.7873,1.7089,1.7873,2500.0],["1999-08-16",1.8344,1.8344,1.8187,1.8187,10000.0],["1999-08-17",1.8187,1.8187,1.7717,1.7717,4900.0],["1999-08-18",1.7717,1.8187,1.7246,1.7873,3500.0],["1999-08-19",1.7246,1.7246,1.7246,1.7246,200.0],["1999-08-20",1.7246,1.7246,1.7246,1.7246,1000.0],["1999-08-23",1.8109,1.8187,1.756,1.7873,17000.0],["1999-08-24",1.756,1.756,1.756,1.756,7000.0],["1999-08-25",1.756,1.7873,1.756,1.756,22500.0],["1999-08-26",1.756,1.7873,1.756,1.756,18200.0],["1999-08-27",1.756,1.756,1.756,1.756,900.0],["1999-08-30",1.7717,1.7717,1.6933,1.6933,4600.0],["1999-08-31",1.756,1.7873,1.756,1.7873,2100.0],["1999-09-01",1.7873,1.7873,1.7873,1.7873,0.0],["1999-09-02",1.756,1.756,1.756,1.756,600.0],["1999-09-03",1.7403,1.9441,1.7089,1.7089,7400.0],["1999-09-07",1.6933,1.6933,1.6306,1.6462,25800.0],["1999-09-08",1.6149,1.6933,1.5678,1.6933,1600.0],["1999-09-09",1.6306,1.6933,1.6306,1.6933,3600.0],["1999-09-10",1.6306,1.6933,1.6306,1.6933,3900.0],["1999-09-13",1.6619,1.7089,1.6306,1.7089,14500.0],["1999-09-14",1.6776,1.6933,1.6776,1.6776,1800.0],["1999-09-15",1.6776,1.6776,1.6776,1.6776,0.0],["1999-09-16",1.6306,1.7246,1.6306,1.7246,4300.0],["1999-09-17",1.7246,1.7246,1.7246,1.7246,0.0],["1999-09-20",1.6619,1.6619,1.6619,1.6619,4700.0],["1999-09-21",1.6619,1.6619,1.6306,1.6306,7500.0],["1999-09-22",1.6306,1.6619,1.5678,1.5992,1300.0],["1999-09-23",1.5992,1.5992,1.5835,1.5835,1200.0],["1999-09-24",1.5678,1.5992,1.5678,1.5678,1100.0],["1999-09-27",1.6619,1.6619,1.5992,1.5992,3500.0],["1999-09-28",1.5992,1.6306,1.5835,1.5992,68300.0],["1999-09-29",1.5835,1.6619,1.5678,1.5992,63900.0],["1999-09-30",1.5992,1.5992,1.5992,1.5992,7800.0],["1999-10-01",1.6933,1.6933,1.5992,1.6619,59700.0],["1999-10-04",1.5914,1.6619,1.5835,1.5992,15000.0],["1999-10-05",1.6619,1.6619,1.5992,1.5992,46300.0],["1999-10-06",1.6619,1.6619,1.5992,1.6149,33200.0],["1999-10-07",1.5992,1.7089,1.5992,1.7089,28800.0],["1999-10-08",1.7246,1.803,1.6933,1.756,55400.0],["1999-10-11",1.7873,1.8187,1.7873,1.8109,95900.0],["1999-10-12",1.756,1.8344,1.756,1.8344,2100.0],["1999-10-13",1.8814,1.8814,1.756,1.7873,1600.0],["1999-10-14",1.756,1.756,1.6306,1.6619,13300.0],["1999-10-15",1.6933,1.7246,1.6619,1.6933,19100.0],["1999-10-18",1.6619,1.6933,1.6306,1.6306,31200.0],["1999-10-19",1.6306,1.6306,1.6306,1.6306,6100.0],["1999-10-20",1.6306,1.6619,1.6306,1.6619,6100.0],["1999-10-21",1.6619,1.7403,1.6619,1.7403,37100.0],["1999-10-22",1.6619,1.6776,1.6619,1.6776,6900.0],["1999-10-25",1.6462,1.6776,1.6462,1.6619,5100.0],["1999-10-26",1.6462,1.6619,1.6462,1.6619,10100.0],["1999-10-27",1.6619,1.6619,1.6462,1.6619,22000.0],["1999-10-28",1.6776,1.6933,1.6619,1.6776,13900.0],["1999-10-29",1.6619,1.7089,1.6619,1.6933,10100.0],["1999-11-01",1.6776,1.6933,1.6619,1.6776,8000.0],["1999-11-02",1.6619,1.6933,1.6619,1.6854,68300.0],["1999-11-03",1.6776,1.6933,1.6619,1.6619,14400.0],["1999-11-04",1.6619,1.6933,1.6462,1.6933,42800.0],["1999-11-05",1.7089,1.756,1.7089,1.7246,29200.0],["1999-11-08",1.7246,1.756,1.7246,1.756,11600.0],["1999-11-09",1.7403,1.7403,1.7089,1.7089,22700.0],["1999-11-10",1.6619,1.7403,1.6619,1.7246,16300.0],["1999-11-11",1.7246,1.7246,1.7089,1.7089,3100.0],["1999-11-12",1.7089,1.7246,1.7089,1.7089,2000.0],["1999-11-15",1.7246,1.7403,1.6462,1.6619,18300.0],["1999-11-16",1.6619,1.7246,1.6619,1.7246,2600.0],["1999-11-17",1.6776,1.6776,1.6149,1.6776,31400.0],["1999-11-18",1.6462,1.6776,1.6462,1.6619,7300.0],["1999-11-19",1.6619,1.6933,1.6462,1.6776,30300.0],["1999-11-22",1.6776,1.6933,1.6619,1.6619,10700.0],["1999-11-23",1.6619,1.6619,1.6462,1.6619,37800.0],["1999-11-24",1.6619,1.6933,1.6462,1.6933,22300.0],["1999-11-26",1.6462,1.7089,1.6462,1.6776,6500.0],["1999-11-29",1.6776,1.6933,1.6619,1.6933,50000.0],["1999-11-30",1.6933,1.6933,1.6462,1.6933,4500.0],["1999-12-01",1.6619,1.7089,1.6619,1.7089,38100.0],["1999-12-02",1.7246,1.7246,1.6619,1.6933,46100.0],["1999-12-03",1.6933,1.7089,1.6933,1.6933,4900.0],["1999-12-06",1.6619,1.6933,1.6462,1.6462,42200.0],["1999-12-07",1.6619,1.6619,1.6462,1.6462,12400.0],["1999-12-08",1.6306,1.7089,1.6306,1.6462,6200.0],["1999-12-09",1.6462,1.6933,1.5992,1.5992,9900.0],["1999-12-10",1.6384,1.6776,1.5992,1.6149,21100.0],["1999-12-13",1.6149,1.6306,1.6149,1.6149,16500.0],["1999-12-14",1.6306,1.6619,1.6149,1.6619,40600.0],["1999-12-15",1.6306,1.6619,1.5992,1.6306,15200.0],["1999-12-16",1.5992,1.6306,1.5992,1.5992,34000.0],["1999-12-17",1.5678,1.6306,1.5678,1.5992,30500.0],["1999-12-20",1.5835,1.6306,1.5835,1.5992,27800.0],["1999-12-21",1.5992,1.6227,1.5992,1.5992,24100.0],["1999-12-22",1.5992,1.6306,1.5835,1.5992,124700.0],["1999-12-23",1.5835,1.5992,1.5678,1.5835,53400.0],["1999-12-27",1.5678,1.6306,1.5678,1.5835,47100.0],["1999-12-28",1.5835,1.5992,1.5835,1.5835,31100.0],["1999-12-29",1.5835,1.6149,1.5678,1.6149,52600.0],["1999-12-30",1.5992,1.6306,1.5835,1.6306,41700.0],["1999-12-31",1.5992,1.5992,1.5678,1.5678,35400.0],["2000-01-03",1.5835,1.6149,1.5678,1.5678,13800.0],["2000-01-04",1.5835,1.5992,1.5208,1.5365,13700.0],["2000-01-05",1.5051,1.6306,1.5051,1.5365,36600.0],["2000-01-06",1.5678,1.5678,1.5365,1.5365,17600.0],["2000-01-07",1.5365,1.5365,1.5365,1.5365,5100.0],["2000-01-10",1.5678,1.8814,1.5678,1.8187,92900.0],["2000-01-11",1.7873,1.8814,1.6933,1.756,21800.0],["2000-01-12",1.7011,1.8187,1.6933,1.7246,20900.0],["2000-01-13",1.7246,1.7873,1.7246,1.756,19000.0],["2000-01-14",1.7246,1.7873,1.7246,1.7873,15300.0],["2000-01-18",1.8501,1.8501,1.6933,1.7246,16200.0],["2000-01-19",1.6933,1.7246,1.6933,1.6933,3200.0],["2000-01-20",1.7403,1.7873,1.6933,1.6933,15300.0],["2000-01-21",1.756,1.756,1.6933,1.6933,15000.0],["2000-01-24",1.7717,1.7717,1.6306,1.6306,26700.0],["2000-01-25",1.6933,1.6933,1.6149,1.6149,16700.0],["2000-01-26",1.6619,1.6619,1.5365,1.5992,61200.0],["2000-01-27",1.6306,1.6933,1.5992,1.6306,17500.0],["2000-01-28",1.6619,1.8344,1.6619,1.8187,42300.0],["2000-01-31",1.8187,1.8501,1.6306,1.8187,63000.0],["2000-02-01",1.7952,1.8187,1.7717,1.8187,34300.0],["2000-02-02",1.8187,1.8501,1.7873,1.8501,29100.0],["2000-02-03",1.8501,1.9128,1.756,1.8814,37800.0],["2000-02-04",1.8814,1.9755,1.8814,1.8814,45300.0],["2000-02-07",1.9049,2.0068,1.8814,1.8814,31300.0],["2000-02-08",1.8814,1.9128,1.8814,1.9128,56600.0],["2000-02-09",1.8814,1.9755,1.8814,1.8814,24200.0],["2000-02-10",1.9441,1.9441,1.8501,1.8971,45100.0],["2000-02-11",1.8971,1.9128,1.8501,1.8814,35500.0],["2000-02-14",1.9441,1.9755,1.8187,1.8814,33600.0],["2000-02-15",1.8187,1.9755,1.8187,1.8187,40300.0],["2000-02-16",1.9441,1.9441,1.8187,1.8814,7800.0],["2000-02-17",1.9128,1.9755,1.8814,1.9755,146200.0],["2000-02-18",2.0695,2.1009,2.0068,2.0068,67900.0],["2000-02-22",2.1009,2.4458,2.0539,2.3831,89900.0],["2000-02-23",2.3988,2.4145,2.1636,2.2577,41900.0],["2000-02-24",2.2577,2.3361,2.1323,2.1323,34400.0],["2000-02-25",2.3204,2.3831,2.195,2.3204,45100.0],["2000-02-28",2.289,2.3518,2.195,2.2577,29200.0],["2000-02-29",2.2577,2.2577,1.9598,2.0068,46600.0],["2000-03-01",2.0695,2.0695,2.0068,2.0382,27100.0],["2000-03-02",2.0382,2.2577,2.0382,2.1323,35700.0],["2000-03-03",2.1323,2.1636,2.0695,2.0695,25500.0],["2000-03-06",2.1323,2.195,2.0695,2.1323,45800.0],["2000-03-07",2.1793,2.195,2.0068,2.0068,28200.0],["2000-03-08",2.0068,2.1009,1.999,2.1009,11800.0],["2000-03-09",2.0852,2.1323,2.0382,2.1009,125800.0],["2000-03-10",2.1323,2.2577,2.0695,2.0695,22400.0],["2000-03-13",2.1166,2.195,2.0068,2.0695,28700.0],["2000-03-14",2.1323,2.1323,2.0068,2.1323,7600.0],["2000-03-15",2.1323,2.1323,2.0068,2.1009,2800.0],["2000-03-16",2.1323,2.1323,2.0382,2.1009,38100.0],["2000-03-17",2.1323,2.1323,2.0539,2.0695,24500.0],["2000-03-20",2.1323,2.1323,2.0068,2.0695,17300.0],["2000-03-21",1.9441,2.0695,1.9441,2.0068,41900.0],["2000-03-22",2.0068,2.0068,1.9441,2.0068,25600.0],["2000-03-23",2.0695,2.0695,1.8814,1.9441,36500.0],["2000-03-24",1.9441,1.9755,1.9441,1.9755,8800.0],["2000-03-27",1.9755,1.9755,1.9441,1.9441,9400.0],["2000-03-28",2.0695,2.0695,2.0068,2.0068,12400.0],["2000-03-29",2.0068,2.0382,1.8501,1.8501,7200.0],["2000-03-30",1.8814,1.9755,1.756,1.756,8300.0],["2000-03-31",1.8657,1.9755,1.756,1.8501,7700.0],["2000-04-03",1.8187,2.0068,1.756,1.756,24500.0],["2000-04-04",1.7873,1.7873,1.756,1.756,2900.0],["2000-04-05",1.8814,1.9755,1.756,1.9755,7200.0],["2000-04-06",1.756,1.9755,1.756,1.7873,7500.0],["2000-04-07",1.756,1.9755,1.756,1.7873,4700.0],["2000-04-10",1.756,1.8187,1.756,1.8187,4900.0],["2000-04-11",1.7873,1.7873,1.756,1.7873,35700.0],["2000-04-12",1.8187,1.8187,1.756,1.756,4400.0],["2000-04-13",1.756,1.756,1.6933,1.7246,9800.0],["2000-04-14",1.7246,1.7246,1.6306,1.6306,40400.0],["2000-04-17",1.5992,1.5992,1.5678,1.5678,28600.0],["2000-04-18",1.5914,1.5992,1.5678,1.5678,15600.0],["2000-04-19",1.5678,1.6619,1.5678,1.6619,7800.0],["2000-04-20",1.6306,1.6619,1.5992,1.6619,2600.0],["2000-04-24",1.6306,1.6933,1.5678,1.6933,17200.0],["2000-04-25",1.5835,1.756,1.5835,1.756,1200.0],["2000-04-26",1.6619,1.7246,1.5678,1.7246,3200.0],["2000-04-27",1.5992,1.5992,1.5992,1.5992,200.0],["2000-04-28",1.6933,1.7089,1.6933,1.7089,2800.0],["2000-05-01",1.5678,1.6306,1.5678,1.6149,10400.0],["2000-05-02",1.6306,1.6933,1.6306,1.6933,17200.0],["2000-05-03",1.5992,1.5992,1.5992,1.5992,400.0],["2000-05-04",1.6306,1.6306,1.6306,1.6306,7300.0],["2000-05-05",1.6306,1.6933,1.6306,1.6619,10900.0],["2000-05-08",1.6933,1.7246,1.5992,1.6306,19800.0],["2000-05-09",1.6619,1.6619,1.5992,1.5992,1600.0],["2000-05-10",1.5992,1.5992,1.5678,1.5992,24200.0],["2000-05-11",1.5992,1.5992,1.5365,1.5992,13100.0],["2000-05-12",1.5678,1.5678,1.5365,1.5365,12700.0],["2000-05-15",1.5992,1.5992,1.5365,1.5678,1500.0],["2000-05-16",1.5678,1.5678,1.5365,1.5365,5600.0],["2000-05-17",1.5051,1.5365,1.4894,1.5365,25100.0],["2000-05-18",1.5208,1.5365,1.4894,1.5051,15000.0],["2000-05-19",1.5365,1.5678,1.5051,1.5051,17600.0],["2000-05-22",1.5678,1.5678,1.5365,1.5365,6700.0],["2000-05-23",1.5365,1.5678,1.5051,1.5365,5700.0],["2000-05-24",1.5678,1.5678,1.317,1.3797,10400.0],["2000-05-25",1.4424,1.4738,1.3797,1.4111,6000.0],["2000-05-26",1.4424,1.4738,1.4111,1.4738,1300.0],["2000-05-30",1.5365,1.5365,1.4424,1.4424,2700.0],["2000-05-31",1.5365,1.5365,1.4424,1.4424,3100.0],["2000-06-01",1.4738,1.4738,1.4424,1.4424,800.0],["2000-06-02",1.4424,1.4894,1.4424,1.4894,5500.0],["2000-06-05",1.4659,1.4738,1.3875,1.4424,35200.0],["2000-06-06",1.5051,1.5365,1.4738,1.5365,4700.0],["2000-06-07",1.5051,1.5051,1.5051,1.5051,1000.0],["2000-06-08",1.4738,1.5286,1.4738,1.5051,400.0],["2000-06-09",1.5678,1.5678,1.4738,1.5208,2400.0],["2000-06-12",1.5051,1.5365,1.4738,1.5051,18800.0],["2000-06-13",1.513,1.513,1.4738,1.4738,8100.0],["2000-06-14",1.5051,1.5051,1.4738,1.5051,6200.0],["2000-06-15",1.4738,1.4894,1.4738,1.4738,3800.0],["2000-06-16",1.4738,1.5208,1.4738,1.5208,75700.0],["2000-06-19",1.5522,1.6619,1.4816,1.5992,40100.0],["2000-06-20",1.6462,1.7246,1.5678,1.5678,75900.0],["2000-06-21",1.5678,1.5678,1.4894,1.4894,9700.0],["2000-06-22",1.4738,1.5992,1.4738,1.5051,12000.0],["2000-06-23",1.6306,1.6384,1.5678,1.5992,20400.0],["2000-06-26",1.5365,1.7246,1.5365,1.6933,50800.0],["2000-06-27",1.6619,1.6933,1.5992,1.5992,9400.0],["2000-06-28",1.5678,1.6306,1.5678,1.5992,700.0],["2000-06-29",1.6933,1.756,1.6306,1.6933,42200.0],["2000-06-30",1.7246,1.7246,1.6619,1.6619,11100.0],["2000-07-03",1.6776,1.756,1.5992,1.5992,5100.0],["2000-07-05",1.5992,1.6619,1.4424,1.4424,31500.0],["2000-07-06",1.5678,1.6619,1.5678,1.6619,11100.0],["2000-07-07",1.6462,1.7246,1.6462,1.7246,28200.0],["2000-07-10",1.756,1.8187,1.756,1.7873,14500.0],["2000-07-11",1.7246,1.8187,1.7246,1.7873,3400.0],["2000-07-12",1.803,1.8814,1.7873,1.8187,15500.0],["2000-07-13",1.8501,1.8814,1.8187,1.8814,33000.0],["2000-07-14",1.8971,2.0068,1.8971,1.952,60100.0],["2000-07-17",1.9441,1.9755,1.9441,1.9755,5000.0],["2000-07-18",1.8187,1.999,1.8187,1.8344,7700.0],["2000-07-19",1.8187,1.8187,1.8187,1.8187,7500.0],["2000-07-20",1.8187,1.8814,1.756,1.756,9000.0],["2000-07-21",1.7717,1.7717,1.7717,1.7717,1000.0],["2000-07-24",1.7717,1.8501,1.756,1.7873,19000.0],["2000-07-25",1.8814,1.8814,1.756,1.756,2900.0],["2000-07-26",1.8187,1.8187,1.756,1.756,1300.0],["2000-07-27",1.756,1.8187,1.6933,1.6933,76700.0],["2000-07-28",1.6933,1.756,1.6933,1.756,24200.0],["2000-07-31",1.7403,1.7873,1.7403,1.7873,23300.0],["2000-08-01",1.7873,1.8187,1.756,1.8187,9600.0],["2000-08-02",1.7873,1.8501,1.7873,1.803,7300.0],["2000-08-03",1.8501,1.8501,1.7873,1.7873,1200.0],["2000-08-04",1.8187,1.8657,1.7717,1.8187,4500.0],["2000-08-07",1.8187,1.8187,1.7873,1.7873,39300.0],["2000-08-08",1.7873,1.8657,1.756,1.8501,59400.0],["2000-08-09",1.8814,1.8814,1.8187,1.8187,15700.0],["2000-08-10",1.8344,1.8501,1.8187,1.8187,29400.0],["2000-08-11",1.8814,1.9441,1.8187,1.8187,42100.0],["2000-08-14",1.8187,1.9128,1.8187,1.8501,1400.0],["2000-08-15",1.8187,1.9128,1.8187,1.8187,9400.0],["2000-08-16",1.9128,1.9128,1.8187,1.8814,16200.0],["2000-08-17",1.8814,1.8814,1.8187,1.8187,9400.0],["2000-08-18",1.8344,1.8344,1.7873,1.7873,44600.0],["2000-08-21",1.8187,1.8187,1.7873,1.7873,15900.0],["2000-08-22",1.7873,1.8501,1.7873,1.8187,18300.0],["2000-08-23",1.8187,1.8501,1.8187,1.8187,25700.0],["2000-08-24",1.8187,1.8501,1.8187,1.8501,2200.0],["2000-08-25",1.8501,1.8501,1.803,1.803,1700.0],["2000-08-28",1.8187,1.8501,1.803,1.803,2400.0],["2000-08-29",1.8187,1.8501,1.803,1.8501,7900.0],["2000-08-30",1.803,1.8814,1.803,1.803,14200.0],["2000-08-31",1.803,1.803,1.803,1.803,14000.0],["2000-09-01",1.8501,1.8501,1.803,1.803,700.0],["2000-09-05",1.803,1.9441,1.803,1.8657,12200.0],["2000-09-06",1.8971,1.9441,1.8814,1.8971,25900.0],["2000-09-07",1.8971,1.9284,1.8971,1.8971,8100.0],["2000-09-08",1.9441,1.9755,1.9284,1.9441,47500.0],["2000-09-11",1.9598,1.9755,1.9441,1.9441,3300.0],["2000-09-12",1.9598,1.9598,1.9284,1.9284,42600.0],["2000-09-13",1.9284,1.9284,1.9128,1.9284,1200.0],["2000-09-14",1.9284,1.9284,1.9284,1.9284,100.0],["2000-09-15",1.9128,1.9441,1.9128,1.9128,13600.0],["2000-09-18",1.8971,1.8971,1.8814,1.8814,1100.0],["2000-09-19",1.9049,1.9049,1.8971,1.8971,400.0],["2000-09-20",1.8971,1.9128,1.8657,1.9128,22200.0],["2000-09-21",1.8814,1.8814,1.8814,1.8814,14300.0],["2000-09-22",1.8501,1.9128,1.8501,1.9128,200.0],["2000-09-25",1.8814,1.9128,1.8814,1.9128,300.0],["2000-09-26",1.9128,1.9128,1.8187,1.8501,22200.0],["2000-09-27",1.8344,1.8344,1.8344,1.8344,1600.0],["2000-09-28",1.8579,1.8579,1.8344,1.8344,1500.0],["2000-09-29",1.8344,1.8344,1.8344,1.8344,1100.0],["2000-10-02",1.8344,1.8501,1.803,1.803,42600.0],["2000-10-03",1.8187,1.8187,1.8187,1.8187,10400.0],["2000-10-04",1.8187,1.8187,1.8187,1.8187,6700.0],["2000-10-05",1.8187,1.8501,1.803,1.803,33100.0],["2000-10-06",1.803,1.803,1.7089,1.7089,20700.0],["2000-10-09",1.7246,1.7246,1.7246,1.7246,6000.0],["2000-10-10",1.7246,1.7246,1.7246,1.7246,2600.0],["2000-10-11",1.7246,1.7246,1.6933,1.6933,1100.0],["2000-10-12",1.6933,1.6933,1.6306,1.6306,13400.0],["2000-10-13",1.6306,1.6306,1.5835,1.5835,28200.0],["2000-10-16",1.5835,1.756,1.5678,1.6933,7500.0],["2000-10-17",1.5678,1.6933,1.5051,1.6933,25300.0],["2000-10-18",1.5365,1.5678,1.5365,1.5678,3300.0],["2000-10-19",1.5678,1.6306,1.5365,1.5992,7600.0],["2000-10-20",1.5678,1.5992,1.5365,1.5365,39200.0],["2000-10-23",1.5992,1.5992,1.5678,1.5678,12200.0],["2000-10-24",1.6306,1.6933,1.5992,1.5992,22900.0],["2000-10-25",1.5992,1.6619,1.5992,1.5992,6200.0],["2000-10-26",1.6306,1.6306,1.5992,1.5992,10800.0],["2000-10-27",1.6541,1.6541,1.5992,1.607,700.0],["2000-10-30",1.5992,1.6619,1.5992,1.6306,10700.0],["2000-10-31",1.6541,1.6541,1.5992,1.6306,10100.0],["2000-11-01",1.607,1.6306,1.5992,1.5992,2600.0],["2000-11-02",1.5365,1.5678,1.5365,1.5678,7700.0],["2000-11-03",1.5757,1.5992,1.5678,1.5678,29200.0],["2000-11-06",1.5678,1.5678,1.5051,1.5051,18200.0],["2000-11-07",1.5992,1.5992,1.5365,1.5678,24100.0],["2000-11-08",1.5678,1.6306,1.5678,1.5678,4900.0],["2000-11-09",1.5678,1.6306,1.4738,1.4738,36400.0],["2000-11-10",1.5051,1.6619,1.5051,1.5992,22800.0],["2000-11-13",1.6306,1.6306,1.5051,1.5051,10300.0],["2000-11-14",1.4738,1.6306,1.4738,1.4738,6700.0],["2000-11-15",1.4738,1.5051,1.4738,1.5051,5200.0],["2000-11-16",1.4738,1.4738,1.4424,1.4424,17500.0],["2000-11-17",1.5365,1.5365,1.4738,1.4738,1400.0],["2000-11-20",1.4738,1.4738,1.4738,1.4738,500.0],["2000-11-21",1.4424,1.5051,1.4424,1.5051,1500.0],["2000-11-22",1.4424,1.5051,1.317,1.5051,10700.0],["2000-11-24",1.4424,1.4424,1.4424,1.4424,300.0],["2000-11-27",1.4424,1.5051,1.317,1.317,23700.0],["2000-11-28",1.4424,1.4424,1.3797,1.3797,17500.0],["2000-11-29",1.4424,1.4738,1.3797,1.4111,7300.0],["2000-11-30",1.3797,1.3797,1.3797,1.3797,800.0],["2000-12-01",1.3797,1.5051,1.3797,1.4738,12000.0],["2000-12-04",1.4738,1.4738,1.4738,1.4738,600.0],["2000-12-05",1.4738,1.5051,1.3797,1.3797,22200.0],["2000-12-06",1.3797,1.4111,1.3483,1.3797,2600.0],["2000-12-07",1.3797,1.3797,1.317,1.317,7400.0],["2000-12-08",1.317,1.3797,1.2543,1.2856,35100.0],["2000-12-11",1.2856,1.4111,1.2856,1.3797,18000.0],["2000-12-12",1.3797,1.5678,1.3797,1.4738,157800.0],["2000-12-13",1.4738,1.756,1.4738,1.5051,90900.0],["2000-12-14",1.5051,1.5992,1.5051,1.5678,13700.0],["2000-12-15",1.5522,1.6306,1.5522,1.6306,5700.0],["2000-12-18",1.6306,1.6933,1.5522,1.5678,28100.0],["2000-12-19",1.7246,1.7246,1.5678,1.5835,6100.0],["2000-12-20",1.5678,1.5678,1.4111,1.4738,51500.0],["2000-12-21",1.5678,1.5678,1.4424,1.4424,7700.0],["2000-12-22",1.4424,1.4424,1.4424,1.4424,18900.0],["2000-12-26",1.4424,1.5678,1.4424,1.5678,22300.0],["2000-12-27",1.5678,1.6933,1.5678,1.6933,7600.0],["2000-12-28",1.7011,1.756,1.6933,1.756,43100.0],["2000-12-29",1.7246,1.8187,1.7246,1.756,12600.0],["2001-01-02",1.756,1.756,1.5678,1.5678,4600.0],["2001-01-03",1.5678,1.756,1.5678,1.6698,13800.0],["2001-01-04",1.6933,1.8187,1.6933,1.7873,3900.0],["2001-01-05",1.756,1.756,1.6933,1.7246,6900.0],["2001-01-08",1.7403,1.7403,1.6933,1.6933,4200.0],["2001-01-09",1.756,1.756,1.6933,1.6933,7200.0],["2001-01-10",1.6933,1.6933,1.6933,1.6933,800.0],["2001-01-11",1.7246,1.756,1.6933,1.756,23800.0],["2001-01-12",1.7246,1.756,1.7246,1.7246,4400.0],["2001-01-16",1.756,1.756,1.756,1.756,9900.0],["2001-01-17",1.756,1.8187,1.756,1.7873,600.0],["2001-01-18",1.7873,1.7873,1.756,1.7873,2600.0],["2001-01-19",1.803,1.803,1.756,1.756,16200.0],["2001-01-22",1.756,1.803,1.756,1.803,2900.0],["2001-01-23",1.756,1.8187,1.756,1.7717,8900.0],["2001-01-24",1.7717,1.8657,1.756,1.8657,11900.0],["2001-01-25",1.8657,1.8657,1.7873,1.7873,600.0],["2001-01-26",1.7873,1.7873,1.756,1.756,24500.0],["2001-01-29",1.756,1.756,1.756,1.756,700.0],["2001-01-30",1.756,1.756,1.756,1.756,1700.0],["2001-01-31",1.756,1.756,1.756,1.756,2300.0],["2001-02-01",1.7873,1.803,1.7873,1.7873,1500.0],["2001-02-02",1.7873,1.803,1.756,1.803,4300.0],["2001-02-05",1.8187,1.8187,1.8187,1.8187,300.0],["2001-02-06",1.8814,1.9284,1.8814,1.8814,4000.0],["2001-02-07",1.8579,1.9284,1.8187,1.9284,13100.0],["2001-02-08",1.8814,1.8814,1.8814,1.8814,1000.0],["2001-02-09",1.8814,1.9284,1.8501,1.9284,8900.0],["2001-02-12",1.8265,1.8265,1.8187,1.8187,1000.0],["2001-02-13",1.8265,1.8501,1.8187,1.8501,2600.0],["2001-02-14",1.7873,1.8187,1.7873,1.7873,12800.0],["2001-02-15",1.8187,1.8814,1.8187,1.8501,19100.0],["2001-02-16",1.8814,1.9441,1.8187,1.9441,6800.0],["2001-02-20",1.8187,1.9441,1.8187,1.9441,1600.0],["2001-02-21",1.8344,1.8501,1.756,1.756,49300.0],["2001-02-22",1.756,1.756,1.756,1.756,11100.0],["2001-02-23",1.756,1.7873,1.756,1.7873,7800.0],["2001-02-26",1.7952,1.7952,1.756,1.756,10500.0],["2001-02-27",1.756,1.756,1.756,1.756,100.0],["2001-02-28",1.756,1.8187,1.6933,1.6933,2500.0],["2001-03-01",1.6933,1.7873,1.6933,1.756,7200.0],["2001-03-02",1.7246,1.8501,1.7246,1.7717,4900.0],["2001-03-05",1.8422,1.8422,1.756,1.756,1700.0],["2001-03-06",1.7246,1.756,1.6306,1.756,5900.0],["2001-03-07",1.6306,1.7873,1.6306,1.756,5300.0],["2001-03-08",1.7873,1.7873,1.7246,1.7246,5100.0],["2001-03-09",1.6933,1.6933,1.6933,1.6933,200.0],["2001-03-12",1.756,1.756,1.6933,1.6933,3400.0],["2001-03-13",1.8187,1.8187,1.6933,1.6933,300.0],["2001-03-14",1.756,1.756,1.6933,1.756,10700.0],["2001-03-15",1.756,1.756,1.7246,1.7246,1900.0],["2001-03-16",1.7246,1.8187,1.7246,1.756,10900.0],["2001-03-19",1.7873,1.8187,1.756,1.756,4300.0],["2001-03-20",1.7246,1.756,1.6933,1.756,13200.0],["2001-03-21",1.7246,1.756,1.7246,1.756,2200.0],["2001-03-22",1.7246,1.756,1.7246,1.7246,2800.0],["2001-03-23",1.756,1.8187,1.756,1.756,11100.0],["2001-03-26",1.7246,1.7246,1.7246,1.7246,1200.0],["2001-03-27",1.7246,1.7246,1.7246,1.7246,1800.0],["2001-03-28",1.6933,1.6933,1.6933,1.6933,2400.0],["2001-03-29",1.6933,1.6933,1.6933,1.6933,0.0],["2001-03-30",1.7089,1.7089,1.6619,1.6619,2100.0],["2001-04-02",1.6619,1.756,1.6619,1.756,3400.0],["2001-04-03",1.6619,1.6619,1.6619,1.6619,800.0],["2001-04-04",1.6384,1.6384,1.6306,1.6306,1300.0],["2001-04-05",1.6306,1.6541,1.5992,1.5992,17800.0],["2001-04-06",1.5365,1.5678,1.4738,1.5208,18000.0],["2001-04-09",1.5051,1.5051,1.5051,1.5051,100.0],["2001-04-10",1.5051,1.5051,1.455,1.5051,11100.0],["2001-04-11",1.455,1.455,1.455,1.455,1200.0],["2001-04-12",1.455,1.455,1.455,1.455,200.0],["2001-04-16",1.4851,1.4851,1.4399,1.4399,3700.0],["2001-04-17",1.4399,1.4399,1.4399,1.4399,3500.0],["2001-04-18",1.4951,1.6306,1.4951,1.5051,15000.0],["2001-04-19",1.5453,1.5453,1.5453,1.5453,1900.0],["2001-04-20",1.6105,1.6306,1.6105,1.6155,7400.0],["2001-04-23",1.5453,1.5453,1.5453,1.5453,2200.0],["2001-04-24",1.5453,1.5453,1.5302,1.5302,8000.0],["2001-04-25",1.5152,1.5453,1.5152,1.5302,20000.0],["2001-04-26",1.5553,1.5553,1.5302,1.5302,6000.0],["2001-04-27",1.5252,1.5252,1.5252,1.5252,3700.0],["2001-04-30",1.5453,1.5904,1.5453,1.5904,1800.0],["2001-05-01",1.5804,1.5804,1.5302,1.5302,4400.0],["2001-05-02",1.5252,1.5453,1.5101,1.5152,16000.0],["2001-05-03",1.5051,1.5152,1.5051,1.5101,3800.0],["2001-05-04",1.5804,1.5804,1.5553,1.5553,7200.0],["2001-05-07",1.5854,1.5854,1.5453,1.5603,4500.0],["2001-05-08",1.5453,1.5553,1.5051,1.5553,5800.0],["2001-05-09",1.5051,1.5453,1.5051,1.5051,6000.0],["2001-05-10",1.5101,1.5101,1.5101,1.5101,4500.0],["2001-05-11",1.5453,1.5503,1.5453,1.5503,700.0],["2001-05-14",1.5854,1.5854,1.5051,1.5252,11100.0],["2001-05-15",1.5202,1.5603,1.5202,1.5603,2500.0],["2001-05-16",1.5302,1.6306,1.5302,1.6055,18200.0],["2001-05-17",1.6105,1.766,1.5904,1.7108,19300.0],["2001-05-18",1.5954,1.7108,1.5954,1.7108,3200.0],["2001-05-21",1.7108,1.7359,1.6055,1.7359,5400.0],["2001-05-22",1.7359,1.7359,1.6306,1.6306,7100.0],["2001-05-23",1.6155,1.7058,1.6155,1.6306,5500.0],["2001-05-24",1.6456,1.7058,1.6155,1.6205,6400.0],["2001-05-25",1.6055,1.6055,1.5804,1.5804,4400.0],["2001-05-29",1.5804,1.6807,1.5804,1.6807,3200.0],["2001-05-30",1.6306,1.6306,1.5904,1.5904,200.0],["2001-05-31",1.5904,1.5904,1.5904,1.5904,0.0],["2001-06-01",1.6356,1.7058,1.6356,1.7058,1200.0],["2001-06-04",1.7058,1.7058,1.7058,1.7058,100.0],["2001-06-05",1.6456,1.6456,1.6456,1.6456,100.0],["2001-06-06",1.6506,1.6556,1.6506,1.6556,200.0],["2001-06-07",1.6456,1.6556,1.6456,1.6456,500.0],["2001-06-08",1.7309,1.761,1.6807,1.7058,32400.0],["2001-06-11",1.751,1.7811,1.7259,1.7309,4700.0],["2001-06-12",1.6857,1.6857,1.6456,1.6456,2400.0],["2001-06-13",1.6607,1.6607,1.6607,1.6607,300.0],["2001-06-14",1.766,1.766,1.6707,1.6707,800.0],["2001-06-15",1.6707,1.756,1.6707,1.756,1500.0],["2001-06-18",1.6657,1.6857,1.6657,1.6857,2700.0],["2001-06-19",1.6958,1.756,1.6958,1.756,3900.0],["2001-06-20",1.7158,1.7209,1.7058,1.7058,8800.0],["2001-06-21",1.7259,1.7861,1.7259,1.7259,700.0],["2001-06-22",1.7158,1.7158,1.7058,1.7158,3700.0],["2001-06-25",1.7158,1.7158,1.7058,1.7158,900.0],["2001-06-26",1.756,1.756,1.6657,1.6657,12900.0],["2001-06-27",1.6657,1.7158,1.6657,1.7158,1100.0],["2001-06-28",1.6958,1.756,1.6958,1.756,1600.0],["2001-06-29",1.6958,1.7409,1.6908,1.7409,3300.0],["2001-07-02",1.756,1.756,1.6657,1.6657,20100.0],["2001-07-03",1.6657,1.6657,1.6456,1.6456,10300.0],["2001-07-05",1.6306,1.6406,1.6055,1.6406,7600.0],["2001-07-06",1.6055,1.6055,1.5703,1.5703,9100.0],["2001-07-09",1.6757,1.6757,1.6757,1.6757,600.0],["2001-07-10",1.6556,1.6556,1.6306,1.6406,1900.0],["2001-07-11",1.6306,1.6707,1.6306,1.6707,1800.0],["2001-07-12",1.6306,1.6356,1.6306,1.6356,3400.0],["2001-07-13",1.6556,1.6556,1.6556,1.6556,300.0],["2001-07-16",1.6406,1.6757,1.6406,1.6757,200.0],["2001-07-17",1.6356,1.6807,1.6306,1.6556,7000.0],["2001-07-18",1.6757,1.6757,1.6055,1.6055,3300.0],["2001-07-19",1.6306,1.6306,1.6306,1.6306,300.0],["2001-07-20",1.6306,1.6757,1.6306,1.6757,900.0],["2001-07-23",1.6306,1.6757,1.6306,1.6707,1000.0],["2001-07-24",1.6757,1.6757,1.6757,1.6757,800.0],["2001-07-25",1.6757,1.6757,1.6757,1.6757,0.0],["2001-07-26",1.6506,1.6506,1.6506,1.6506,200.0],["2001-07-27",1.6506,1.6506,1.6406,1.6406,1300.0],["2001-07-30",1.6556,1.6757,1.6556,1.6607,800.0],["2001-07-31",1.6757,1.7058,1.6306,1.6306,6400.0],["2001-08-01",1.6857,1.7158,1.6807,1.7158,1900.0],["2001-08-02",1.6306,1.7309,1.6306,1.7309,3400.0],["2001-08-03",1.7359,1.7359,1.7058,1.7359,700.0],["2001-08-06",1.751,1.751,1.7058,1.751,2300.0],["2001-08-07",1.756,1.7811,1.756,1.7811,2000.0],["2001-08-08",1.756,1.7811,1.756,1.7811,200.0],["2001-08-09",1.7309,1.7309,1.7309,1.7309,500.0],["2001-08-10",1.776,1.776,1.7309,1.7309,600.0],["2001-08-13",1.756,1.756,1.7058,1.7058,1600.0],["2001-08-14",1.7058,1.7058,1.7058,1.7058,400.0],["2001-08-15",1.7058,1.7058,1.7058,1.7058,0.0],["2001-08-16",1.7058,1.7058,1.7058,1.7058,300.0],["2001-08-17",1.7058,1.7058,1.6306,1.6306,5200.0],["2001-08-20",1.6306,1.6556,1.6306,1.6556,1600.0],["2001-08-21",1.6556,1.6807,1.6556,1.6556,800.0],["2001-08-22",1.6556,1.6556,1.6306,1.6306,2600.0],["2001-08-23",1.7309,1.7309,1.7309,1.7309,500.0],["2001-08-24",1.6556,1.7309,1.6556,1.7058,1400.0],["2001-08-27",1.6657,1.7058,1.6556,1.7058,2100.0],["2001-08-28",1.6306,1.6306,1.6306,1.6306,800.0],["2001-08-29",1.6306,1.7058,1.6306,1.6556,3000.0],["2001-08-30",1.6556,1.6556,1.6556,1.6556,500.0],["2001-08-31",1.6306,1.6306,1.6306,1.6306,200.0],["2001-09-04",1.7058,1.7058,1.7058,1.7058,1500.0],["2001-09-05",1.6556,1.6556,1.6306,1.6306,5900.0],["2001-09-06",1.6306,1.6657,1.5553,1.5553,60600.0],["2001-09-07",1.5904,1.6055,1.5854,1.5854,3700.0],["2001-09-10",1.5854,1.5854,1.5754,1.5804,17800.0],["2001-09-17",1.5553,1.6105,1.5553,1.5603,24100.0],["2001-09-18",1.6055,1.6055,1.5804,1.5904,12200.0],["2001-09-19",1.5603,1.6055,1.5553,1.5804,16500.0],["2001-09-20",1.5653,1.5703,1.5653,1.5653,12300.0],["2001-09-21",1.5553,1.5804,1.5152,1.5553,25500.0],["2001-09-24",1.5453,1.5954,1.5402,1.5954,8100.0],["2001-09-25",1.5703,1.5804,1.5703,1.5804,14500.0],["2001-09-26",1.5703,1.5703,1.5453,1.5553,13100.0],["2001-09-27",1.5754,1.5804,1.5402,1.5402,17000.0],["2001-09-28",1.5503,1.5754,1.5503,1.5754,1400.0],["2001-10-01",1.5804,1.5804,1.5352,1.5402,3900.0],["2001-10-02",1.5503,1.5804,1.5503,1.5804,5100.0],["2001-10-03",1.5553,1.5804,1.5553,1.5804,15900.0],["2001-10-04",1.5804,1.6306,1.5804,1.6306,18800.0],["2001-10-05",1.6055,1.6306,1.6055,1.6306,1300.0],["2001-10-08",1.6055,1.6807,1.6055,1.6055,8800.0],["2001-10-09",1.6105,1.6607,1.6055,1.6155,9600.0],["2001-10-10",1.6055,1.6306,1.6055,1.6306,3100.0],["2001-10-11",1.6055,1.6807,1.6055,1.6556,1600.0],["2001-10-12",1.6306,1.6306,1.5352,1.5854,11000.0],["2001-10-15",1.5954,1.5954,1.5954,1.5954,100.0],["2001-10-16",1.5954,1.5954,1.5954,1.5954,100.0],["2001-10-17",1.5954,1.5954,1.5954,1.5954,0.0],["2001-10-18",1.5954,1.6055,1.5954,1.6055,2800.0],["2001-10-19",1.5954,1.6155,1.5954,1.6155,3500.0],["2001-10-22",1.5703,1.6155,1.5703,1.6155,600.0],["2001-10-23",1.5904,1.6255,1.5904,1.5904,600.0],["2001-10-24",1.6055,1.6155,1.5954,1.6055,8800.0],["2001-10-25",1.5954,1.6155,1.5854,1.6155,3600.0],["2001-10-26",1.6155,1.6306,1.6055,1.6306,3000.0],["2001-10-29",1.6055,1.6055,1.5402,1.6005,6500.0],["2001-10-30",1.6055,1.6155,1.6055,1.6055,5900.0],["2001-10-31",1.6055,1.6255,1.5954,1.6255,3300.0],["2001-11-01",1.6155,1.6155,1.6055,1.6055,6000.0],["2001-11-02",1.5954,1.6055,1.5954,1.6055,1100.0],["2001-11-05",1.6055,1.6205,1.6055,1.6055,8100.0],["2001-11-06",1.6306,1.751,1.6306,1.7309,10300.0],["2001-11-07",1.7108,1.7309,1.7058,1.7309,3400.0],["2001-11-08",1.7058,1.7058,1.6807,1.6807,700.0],["2001-11-09",1.6807,1.6807,1.6406,1.6406,2200.0],["2001-11-12",1.6406,1.6406,1.6406,1.6406,0.0],["2001-11-13",1.6406,1.6406,1.6406,1.6406,0.0],["2001-11-14",1.6556,1.6857,1.6556,1.6857,1800.0],["2001-11-15",1.6857,1.6857,1.6556,1.6556,1800.0],["2001-11-16",1.6807,1.6807,1.6807,1.6807,500.0],["2001-11-19",1.6857,1.6857,1.6155,1.6155,2100.0],["2001-11-20",1.6807,1.7008,1.6757,1.6757,2000.0],["2001-11-21",1.6857,1.6857,1.6757,1.6757,10700.0],["2001-11-23",1.7008,1.7058,1.7008,1.7058,800.0],["2001-11-26",1.7058,1.7158,1.6757,1.7158,1800.0],["2001-11-27",1.751,1.751,1.6807,1.7158,3300.0],["2001-11-28",1.6807,1.751,1.6807,1.751,5000.0],["2001-11-29",1.7108,1.751,1.7108,1.751,2200.0],["2001-11-30",1.7459,1.756,1.7108,1.756,4000.0],["2001-12-03",1.771,1.7911,1.7359,1.7359,3900.0],["2001-12-04",1.7811,1.7811,1.756,1.771,8500.0],["2001-12-05",1.7058,1.8062,1.7058,1.8011,12500.0],["2001-12-06",1.7811,1.7811,1.761,1.761,3900.0],["2001-12-07",1.7811,1.8062,1.756,1.756,6800.0],["2001-12-10",1.761,1.7811,1.7459,1.7459,6600.0],["2001-12-11",1.7459,1.8062,1.7459,1.761,3800.0],["2001-12-12",1.771,1.7861,1.756,1.756,9600.0],["2001-12-13",1.7811,1.7811,1.7459,1.7459,2700.0],["2001-12-14",1.7811,1.7811,1.756,1.766,4100.0],["2001-12-17",1.7309,1.7309,1.5553,1.6958,12500.0],["2001-12-18",1.6657,1.7058,1.6556,1.7058,4400.0],["2001-12-19",1.7259,1.7409,1.6807,1.6807,2300.0],["2001-12-20",1.5954,1.6556,1.5954,1.6456,9000.0],["2001-12-21",1.6607,1.7309,1.6607,1.7259,8800.0],["2001-12-24",1.6857,1.6857,1.6005,1.6306,6700.0],["2001-12-26",1.6005,1.6807,1.6005,1.6607,3300.0],["2001-12-27",1.6556,1.6556,1.6005,1.6105,2500.0],["2001-12-28",1.6155,1.6556,1.6155,1.6556,1900.0],["2001-12-31",1.6857,1.756,1.6556,1.756,8900.0],["2002-01-02",1.756,1.756,1.756,1.756,400.0],["2002-01-03",1.766,1.766,1.7359,1.7359,5400.0],["2002-01-04",1.751,1.7811,1.751,1.776,2700.0],["2002-01-07",1.756,1.761,1.7359,1.756,5400.0],["2002-01-08",1.756,1.761,1.756,1.761,1000.0],["2002-01-09",1.776,1.8062,1.756,1.7811,4500.0],["2002-01-10",1.761,1.8062,1.756,1.7961,25900.0],["2002-01-11",1.7961,1.8112,1.7961,1.7961,1300.0],["2002-01-14",1.7961,1.8162,1.7961,1.8162,27200.0],["2002-01-15",1.7811,1.8112,1.771,1.8112,3100.0],["2002-01-16",1.7911,1.8011,1.756,1.756,2900.0],["2002-01-17",1.8112,1.8112,1.7459,1.766,3900.0],["2002-01-18",1.766,1.766,1.7309,1.7309,5400.0],["2002-01-22",1.7309,1.7309,1.7108,1.7108,4000.0],["2002-01-23",1.7108,1.766,1.7058,1.7459,6500.0],["2002-01-24",1.7209,1.761,1.7209,1.761,1500.0],["2002-01-25",1.7359,1.766,1.7359,1.756,4700.0],["2002-01-28",1.7409,1.7861,1.7409,1.7861,2300.0],["2002-01-29",1.756,1.756,1.756,1.756,2000.0],["2002-01-30",1.7459,1.7459,1.7459,1.7459,6200.0],["2002-01-31",1.7811,1.7811,1.7459,1.7459,1100.0],["2002-02-01",1.756,1.7811,1.756,1.7811,1900.0],["2002-02-04",1.7911,1.7961,1.7911,1.7961,1100.0],["2002-02-05",1.8062,1.8312,1.7811,1.7811,3600.0],["2002-02-06",1.8664,1.8664,1.761,1.771,18000.0],["2002-02-07",1.7811,1.7961,1.771,1.771,5000.0],["2002-02-08",1.771,1.771,1.761,1.761,13900.0],["2002-02-11",1.766,1.7811,1.756,1.756,8400.0],["2002-02-12",1.8212,1.8312,1.756,1.8062,16000.0],["2002-02-13",1.761,1.8011,1.756,1.7811,9000.0],["2002-02-14",1.7811,1.7811,1.7811,1.7811,0.0],["2002-02-15",1.756,1.756,1.756,1.756,1000.0],["2002-02-19",1.756,1.7861,1.756,1.7811,7700.0],["2002-02-20",1.761,1.761,1.761,1.761,2500.0],["2002-02-21",1.761,1.761,1.761,1.761,600.0],["2002-02-22",1.761,1.7811,1.761,1.7811,400.0],["2002-02-25",1.8162,1.8162,1.756,1.756,3400.0],["2002-02-26",1.761,1.7811,1.756,1.756,1000.0],["2002-02-27",1.761,1.761,1.761,1.761,1000.0],["2002-02-28",1.756,1.756,1.7309,1.7359,5500.0],["2002-03-01",1.7359,1.7961,1.6657,1.6807,6900.0],["2002-03-04",1.7058,1.7259,1.6857,1.7259,4100.0],["2002-03-05",1.771,1.7911,1.6807,1.756,6900.0],["2002-03-06",1.756,1.761,1.756,1.761,3800.0],["2002-03-07",1.761,1.761,1.7158,1.7158,2800.0],["2002-03-08",1.7058,1.8764,1.6556,1.7309,12700.0],["2002-03-11",1.7209,1.756,1.7209,1.7209,1300.0],["2002-03-12",1.771,1.771,1.6908,1.6908,9300.0],["2002-03-13",1.6908,1.8011,1.6908,1.7309,14200.0],["2002-03-14",1.7309,1.7359,1.6807,1.7359,38700.0],["2002-03-15",1.7309,1.7309,1.7259,1.7309,7600.0],["2002-03-18",1.8011,1.8363,1.756,1.756,30900.0],["2002-03-19",1.8011,1.8062,1.8011,1.8062,2000.0],["2002-03-20",1.7961,1.7961,1.756,1.756,700.0],["2002-03-21",1.756,1.756,1.7309,1.7309,3400.0],["2002-03-22",1.756,1.756,1.7309,1.7359,2400.0],["2002-03-25",1.7309,1.8463,1.7309,1.8112,2900.0],["2002-03-26",1.8112,1.8112,1.7409,1.7409,8300.0],["2002-03-27",1.8363,1.8513,1.7459,1.756,9800.0],["2002-03-28",1.8011,1.8062,1.7961,1.7961,7300.0],["2002-04-01",1.7961,1.8011,1.7911,1.7911,2300.0],["2002-04-02",1.7008,1.766,1.7008,1.7309,8800.0],["2002-04-03",1.6607,1.7459,1.6607,1.7058,4300.0],["2002-04-04",1.6807,1.6807,1.6807,1.6807,300.0],["2002-04-05",1.7058,1.7058,1.7058,1.7058,4000.0],["2002-04-08",1.6958,1.7459,1.6908,1.7058,10200.0],["2002-04-09",1.7259,1.7409,1.7259,1.7409,3100.0],["2002-04-10",1.6807,1.9266,1.6807,1.8563,24600.0],["2002-04-11",1.8864,1.8864,1.7459,1.8563,12500.0],["2002-04-12",1.8563,1.8563,1.8413,1.8513,14900.0],["2002-04-15",1.8312,1.8312,1.7309,1.7309,5800.0],["2002-04-16",1.7309,1.9316,1.7058,1.8914,14100.0],["2002-04-17",1.8965,2.0068,1.7961,2.0018,29000.0],["2002-04-18",1.9968,2.0018,1.9567,2.0018,6600.0],["2002-04-19",1.9567,2.052,1.9567,1.9918,10800.0],["2002-04-22",1.9918,1.9918,1.9316,1.9316,6400.0],["2002-04-23",1.9316,1.9466,1.9215,1.9466,2900.0],["2002-04-24",1.9516,2.0068,1.9516,2.0068,6400.0],["2002-04-25",2.0068,2.0269,1.9215,2.0269,13800.0],["2002-04-26",1.9266,2.1323,1.9266,2.0068,17200.0],["2002-04-29",2.0068,2.0721,1.9567,2.0269,3200.0],["2002-04-30",2.0369,2.1624,1.9868,2.1624,10000.0],["2002-05-01",2.1724,2.2326,2.057,2.062,12500.0],["2002-05-02",2.1072,2.1072,2.067,2.0721,8600.0],["2002-05-03",2.0169,2.0971,1.9617,2.0068,11500.0],["2002-05-06",2.052,2.052,1.9818,1.9818,900.0],["2002-05-07",1.9717,2.0018,1.8864,1.9968,9800.0],["2002-05-08",1.9567,2.1022,1.9567,2.1022,4000.0],["2002-05-09",2.1272,2.1272,2.0269,2.1222,3600.0],["2002-05-10",2.1272,2.1523,2.0269,2.1323,3800.0],["2002-05-13",2.0319,2.0821,2.0319,2.0821,3500.0],["2002-05-14",2.0319,2.1323,2.0068,2.1272,7400.0],["2002-05-15",2.0319,2.1072,2.0319,2.1072,3200.0],["2002-05-16",1.9968,2.0971,1.9968,2.0971,10900.0],["2002-05-17",2.0971,2.1323,1.9617,2.042,22000.0],["2002-05-20",2.0169,2.057,1.9818,2.047,2300.0],["2002-05-21",2.0169,2.052,2.0169,2.052,3200.0],["2002-05-22",2.0169,2.0721,1.9617,2.0721,3800.0],["2002-05-23",1.9366,2.0721,1.8613,2.067,6400.0],["2002-05-24",2.067,2.0721,1.8965,2.0721,4600.0],["2002-05-28",2.0068,2.0721,2.0068,2.0721,200.0],["2002-05-29",1.9567,2.0169,1.9567,2.0068,3200.0],["2002-05-30",2.0068,2.0068,2.0068,2.0068,1300.0],["2002-05-31",1.9868,2.0821,1.9868,2.0721,9700.0],["2002-06-03",2.0721,2.0721,2.0721,2.0721,800.0],["2002-06-04",2.0068,2.0068,2.0018,2.0068,6000.0],["2002-06-05",2.0068,2.0821,2.0068,2.0821,9300.0],["2002-06-06",2.0018,2.0219,1.9316,2.0219,3600.0],["2002-06-07",1.9466,1.9466,1.9366,1.9466,1700.0],["2002-06-10",2.0018,2.0219,1.9366,2.0068,5000.0],["2002-06-11",1.9366,1.9416,1.9366,1.9416,1200.0],["2002-06-12",1.9366,2.0018,1.9366,2.0018,3900.0],["2002-06-13",1.9466,1.9516,1.9466,1.9516,2900.0],["2002-06-14",1.9366,1.9868,1.8864,1.9868,3600.0],["2002-06-17",1.9868,2.052,1.9165,1.9165,4400.0],["2002-06-18",1.9165,1.9567,1.7158,1.9115,12900.0],["2002-06-19",1.9115,2.0068,1.8613,1.9767,2700.0],["2002-06-20",1.6857,1.9516,1.6857,1.9266,3900.0],["2002-06-21",1.9316,1.9466,1.8814,1.9015,3300.0],["2002-06-24",1.9466,1.9516,1.9015,1.9516,1000.0],["2002-06-25",1.9516,1.9767,1.8613,1.9667,24500.0],["2002-06-26",1.8613,1.9868,1.8112,1.9316,18600.0],["2002-06-27",1.8112,2.0068,1.8112,1.8814,25600.0],["2002-06-28",1.9065,1.9968,1.8814,1.9818,42400.0],["2002-07-01",1.9115,2.0068,1.9115,1.9818,7100.0],["2002-07-02",1.9316,1.9516,1.9316,1.9516,19700.0],["2002-07-03",1.9316,1.9717,1.9316,1.9366,68200.0],["2002-07-05",1.9065,1.9316,1.9065,1.9316,1400.0],["2002-07-08",1.9165,2.0068,1.9165,2.0068,1700.0],["2002-07-09",1.9266,1.9416,1.9115,1.9115,24400.0],["2002-07-10",1.9115,1.9567,1.8563,1.9065,28500.0],["2002-07-11",1.8312,1.9416,1.8312,1.9416,10500.0],["2002-07-12",1.9316,1.9516,1.8312,1.9516,8000.0],["2002-07-15",1.9366,2.047,1.9366,1.9617,22400.0],["2002-07-16",1.9567,1.9567,1.9567,1.9567,4800.0],["2002-07-17",1.8814,1.8814,1.8814,1.8814,100.0],["2002-07-18",1.9065,1.9065,1.9065,1.9065,3700.0],["2002-07-19",1.8814,1.9416,1.8814,1.9215,3800.0],["2002-07-22",1.8764,1.8814,1.8764,1.8814,5900.0],["2002-07-23",1.8814,1.8965,1.8463,1.8563,35000.0],["2002-07-24",1.8312,1.8312,1.8312,1.8312,500.0],["2002-07-25",1.8312,1.9767,1.8312,1.9015,11100.0],["2002-07-26",1.8613,1.9316,1.8613,1.8814,13900.0],["2002-07-29",1.8312,1.9316,1.8312,1.9316,1300.0],["2002-07-30",1.8714,1.9717,1.8413,1.9717,13800.0],["2002-07-31",1.9416,1.9717,1.9416,1.9717,500.0],["2002-08-01",1.9717,1.9717,1.9717,1.9717,0.0],["2002-08-02",1.8312,1.8563,1.8312,1.8563,2100.0],["2002-08-05",1.8312,1.8664,1.8312,1.8563,53300.0],["2002-08-06",1.8162,1.8814,1.8062,1.8814,2100.0],["2002-08-07",1.771,1.8714,1.771,1.8714,6200.0],["2002-08-08",1.9516,1.9516,1.7409,1.7409,2800.0],["2002-08-09",1.7058,1.756,1.7058,1.756,2100.0],["2002-08-12",1.8212,1.8463,1.7058,1.8463,2200.0],["2002-08-13",1.756,1.756,1.6306,1.7058,6500.0],["2002-08-14",1.7158,1.7309,1.6607,1.7309,1200.0],["2002-08-15",1.6306,1.7811,1.6306,1.7811,1800.0],["2002-08-16",1.6406,1.6406,1.6406,1.6406,100.0],["2002-08-19",1.6356,1.8312,1.6356,1.8212,2000.0],["2002-08-20",1.761,1.8212,1.6306,1.8212,1600.0],["2002-08-21",1.761,1.761,1.6607,1.6607,300.0],["2002-08-22",1.6607,1.8162,1.6607,1.8162,2600.0],["2002-08-23",1.761,1.8212,1.6607,1.8212,3300.0],["2002-08-26",1.8011,1.8011,1.7309,1.8011,900.0],["2002-08-27",1.7209,1.9165,1.7209,1.7861,4400.0],["2002-08-28",1.7961,1.8413,1.7961,1.8413,12400.0],["2002-08-29",1.8011,1.8011,1.6306,1.7058,26600.0],["2002-08-30",1.7058,1.8463,1.6306,1.8463,6200.0],["2002-09-03",1.8513,1.8764,1.7008,1.8764,3900.0],["2002-09-04",1.8764,1.8764,1.7459,1.7961,1000.0],["2002-09-05",1.7409,1.8814,1.6306,1.8513,2700.0],["2002-09-06",1.7209,1.7209,1.6707,1.6908,900.0],["2002-09-09",1.8062,1.8062,1.6406,1.7008,3700.0],["2002-09-10",1.6506,1.756,1.6506,1.6857,1800.0],["2002-09-11",1.6857,1.6857,1.6857,1.6857,0.0],["2002-09-12",1.7861,1.7911,1.6707,1.6707,1200.0],["2002-09-13",1.6707,1.6707,1.6707,1.6707,0.0],["2002-09-16",1.7008,1.7008,1.7008,1.7008,100.0],["2002-09-17",1.7811,1.7811,1.5402,1.5402,16800.0],["2002-09-18",1.6757,1.7911,1.5804,1.5804,3900.0],["2002-09-19",1.7209,1.751,1.6556,1.6556,2600.0],["2002-09-20",1.7409,1.8112,1.5503,1.6807,4500.0],["2002-09-23",1.6306,1.751,1.5503,1.7459,3200.0],["2002-09-24",1.7359,1.7359,1.6306,1.6306,10200.0],["2002-09-25",1.7259,1.7259,1.5553,1.5553,3100.0],["2002-09-26",1.5754,1.6306,1.5754,1.6306,2000.0],["2002-09-27",1.6356,1.6406,1.6356,1.6406,400.0],["2002-09-30",1.5904,1.6807,1.5553,1.5804,9700.0],["2002-10-01",1.5302,1.6205,1.5051,1.6205,3300.0],["2002-10-02",1.5252,1.5252,1.5202,1.5252,1700.0],["2002-10-03",1.5252,1.5252,1.5252,1.5252,0.0],["2002-10-04",1.6205,1.6205,1.5402,1.5402,3500.0],["2002-10-07",1.5402,1.5804,1.5402,1.5804,7700.0],["2002-10-08",1.6205,1.7158,1.5854,1.7158,5900.0],["2002-10-09",1.6055,1.6707,1.5051,1.6707,23200.0],["2002-10-10",1.5101,1.7309,1.48,1.6807,46300.0],["2002-10-11",1.5854,1.7961,1.5854,1.7961,4600.0],["2002-10-14",1.7961,1.7961,1.7961,1.7961,0.0],["2002-10-15",1.5402,1.8764,1.5402,1.8011,26900.0],["2002-10-16",1.7209,1.7811,1.6857,1.7811,4700.0],["2002-10-17",1.5954,1.5954,1.5954,1.5954,100.0],["2002-10-18",1.6657,1.771,1.6657,1.771,2600.0],["2002-10-21",1.756,1.8312,1.756,1.771,13600.0],["2002-10-22",1.771,1.771,1.756,1.771,7100.0],["2002-10-23",1.776,1.9767,1.7309,1.7309,113300.0],["2002-10-24",1.7961,1.9516,1.756,1.8062,32600.0],["2002-10-25",1.776,1.9165,1.776,1.9165,1700.0],["2002-10-28",1.8212,1.8262,1.7911,1.7911,5500.0],["2002-10-29",1.8162,1.8162,1.8162,1.8162,100.0],["2002-10-30",1.8312,1.8764,1.8312,1.8764,54700.0],["2002-10-31",1.8312,1.8363,1.8312,1.8363,900.0],["2002-11-01",1.8363,1.8363,1.8363,1.8363,0.0],["2002-11-04",1.8312,1.8463,1.7811,1.7811,58500.0],["2002-11-05",1.8664,1.8664,1.7811,1.7811,2000.0],["2002-11-06",1.7811,1.8664,1.6807,1.8212,8000.0],["2002-11-07",1.7058,1.7058,1.7058,1.7058,6200.0],["2002-11-08",1.7058,1.8563,1.7058,1.8563,8900.0],["2002-11-11",1.751,1.751,1.7459,1.751,1600.0],["2002-11-12",1.7309,1.7309,1.7309,1.7309,2100.0],["2002-11-13",1.7359,1.8011,1.6306,1.6807,10400.0],["2002-11-14",1.7961,1.8011,1.6908,1.8011,1400.0],["2002-11-15",1.7108,1.7108,1.7108,1.7108,200.0],["2002-11-18",1.7158,1.7158,1.7058,1.7058,1600.0],["2002-11-19",1.7309,1.7811,1.7259,1.756,44700.0],["2002-11-20",1.7209,1.8011,1.7209,1.7309,15100.0],["2002-11-21",1.6807,1.7409,1.6807,1.7409,12400.0],["2002-11-22",1.7811,1.8011,1.751,1.766,38000.0],["2002-11-25",1.7158,1.7409,1.7158,1.7409,200.0],["2002-11-26",1.7961,1.8011,1.7961,1.8011,200.0],["2002-11-27",1.766,1.766,1.766,1.766,300.0],["2002-11-29",1.776,1.8112,1.776,1.8112,1100.0],["2002-12-02",1.776,1.7811,1.776,1.7811,600.0],["2002-12-03",1.771,1.776,1.756,1.761,700.0],["2002-12-04",1.771,1.771,1.771,1.771,4000.0],["2002-12-05",1.7459,1.8062,1.7309,1.7911,74800.0],["2002-12-06",1.8062,1.8262,1.7811,1.7861,29400.0],["2002-12-09",1.7811,1.8062,1.771,1.8011,57700.0],["2002-12-10",1.7911,1.8062,1.7911,1.8062,900.0],["2002-12-11",1.8262,1.8664,1.7911,1.7911,3400.0],["2002-12-12",1.7911,1.8112,1.7911,1.8062,14700.0],["2002-12-13",1.7961,1.8262,1.7911,1.8262,17400.0],["2002-12-16",1.7961,1.8062,1.7961,1.8062,12200.0],["2002-12-17",1.7961,1.8062,1.7409,1.776,131300.0],["2002-12-18",1.761,1.7811,1.7309,1.771,71200.0],["2002-12-19",1.7761,1.7861,1.766,1.7861,7800.0],["2002-12-20",1.8011,1.8212,1.8011,1.8062,23200.0],["2002-12-23",1.8011,1.8062,1.8011,1.8062,2100.0],["2002-12-24",1.8011,1.8262,1.8011,1.8212,7500.0],["2002-12-26",1.8212,1.8262,1.771,1.7811,6100.0],["2002-12-27",1.7811,1.8212,1.7811,1.7811,11900.0],["2002-12-30",1.7811,1.8262,1.7811,1.7861,4100.0],["2002-12-31",1.7811,1.8312,1.7811,1.8312,2300.0],["2003-01-02",1.8112,1.8312,1.7811,1.7811,23000.0],["2003-01-03",1.7811,1.8413,1.7811,1.8262,18100.0],["2003-01-06",1.8162,1.8162,1.8112,1.8112,12700.0],["2003-01-07",1.9115,1.9115,1.8112,1.8212,2400.0],["2003-01-08",1.8212,1.8212,1.8212,1.8212,800.0],["2003-01-09",1.8312,1.8312,1.8212,1.8212,700.0],["2003-01-10",1.8262,1.8613,1.8262,1.8463,14900.0],["2003-01-13",1.8513,1.8513,1.8463,1.8513,1300.0],["2003-01-14",1.8563,1.8563,1.8513,1.8563,3800.0],["2003-01-15",1.8563,1.8613,1.8563,1.8563,2900.0],["2003-01-16",1.8463,1.8764,1.7811,1.7811,1300.0],["2003-01-17",1.776,1.776,1.776,1.776,100.0],["2003-01-21",1.7811,1.7811,1.776,1.776,2500.0],["2003-01-22",1.7811,1.7811,1.7811,1.7811,100.0],["2003-01-23",1.7861,1.7961,1.756,1.756,1900.0],["2003-01-24",1.8011,1.8011,1.776,1.776,9200.0],["2003-01-27",1.7861,1.7861,1.7861,1.7861,100.0],["2003-01-28",1.7861,1.7861,1.7861,1.7861,0.0],["2003-01-29",1.7811,1.7911,1.7811,1.7911,6500.0],["2003-01-30",1.7911,1.8312,1.7911,1.8062,12100.0],["2003-01-31",1.8062,1.8262,1.8062,1.8112,3100.0],["2003-02-03",1.8062,1.8162,1.7911,1.7961,2000.0],["2003-02-04",1.8062,1.8513,1.8062,1.8262,6100.0],["2003-02-05",1.8112,1.8312,1.7961,1.8162,5100.0],["2003-02-06",1.8162,1.8162,1.8162,1.8162,300.0],["2003-02-07",1.8212,1.8212,1.8162,1.8162,4000.0],["2003-02-10",1.8062,1.8764,1.8062,1.8513,4100.0],["2003-02-11",1.8463,1.8463,1.8463,1.8463,800.0],["2003-02-12",1.8463,1.8463,1.8112,1.8112,10400.0],["2003-02-13",1.8162,1.8212,1.8162,1.8162,6900.0],["2003-02-14",1.8112,1.8212,1.8062,1.8062,9000.0],["2003-02-18",1.776,1.776,1.776,1.776,6600.0],["2003-02-19",1.776,1.8062,1.776,1.8062,22700.0],["2003-02-20",1.8062,1.8162,1.8062,1.8162,8800.0],["2003-02-21",1.8112,1.8112,1.8062,1.8062,3000.0],["2003-02-24",1.8112,1.8112,1.8112,1.8112,1400.0],["2003-02-25",1.8112,1.8112,1.8112,1.8112,600.0],["2003-02-26",1.8112,1.8513,1.8112,1.8162,5100.0],["2003-02-27",1.8112,1.8162,1.8112,1.8112,2300.0],["2003-02-28",1.8112,1.8312,1.8112,1.8262,13200.0],["2003-03-03",1.8262,1.8363,1.8212,1.8363,900.0],["2003-03-04",1.8262,1.8463,1.8212,1.8312,1900.0],["2003-03-05",1.8262,1.8262,1.8212,1.8212,3100.0],["2003-03-06",1.8212,1.8363,1.8212,1.8363,4200.0],["2003-03-07",1.8212,1.8312,1.8112,1.8312,19800.0],["2003-03-10",1.8262,1.8262,1.8262,1.8262,100.0],["2003-03-11",1.8262,1.8312,1.8262,1.8262,7100.0],["2003-03-12",1.8212,1.8513,1.8112,1.8312,29900.0],["2003-03-13",1.8463,1.8463,1.8463,1.8463,300.0],["2003-03-14",1.8162,1.8162,1.8162,1.8162,1100.0],["2003-03-17",1.8162,1.8262,1.8112,1.8262,9000.0],["2003-03-18",1.8062,1.8112,1.8062,1.8112,1200.0],["2003-03-19",1.8413,1.8413,1.8212,1.8262,4500.0],["2003-03-20",1.8262,1.8513,1.8112,1.8112,19000.0],["2003-03-21",1.8062,1.8112,1.8062,1.8062,10700.0],["2003-03-24",1.8062,1.8112,1.8062,1.8062,14600.0],["2003-03-25",1.8112,1.8312,1.7861,1.7861,61000.0],["2003-03-26",1.7861,1.8413,1.7861,1.8212,30000.0],["2003-03-27",1.8062,1.8062,1.7911,1.7911,17000.0],["2003-03-28",1.7911,1.8563,1.7861,1.7861,39400.0],["2003-03-31",1.7861,2.0319,1.7861,1.7861,11700.0],["2003-04-01",1.7861,1.7861,1.7861,1.7861,0.0],["2003-04-02",1.7961,1.7961,1.7961,1.7961,800.0],["2003-04-03",1.7961,1.8363,1.7911,1.8363,73100.0],["2003-04-04",1.8062,1.8212,1.8062,1.8212,3100.0],["2003-04-07",1.8212,1.8212,1.8212,1.8212,0.0],["2003-04-08",1.8062,1.8212,1.8062,1.8212,4400.0],["2003-04-09",1.8062,1.8312,1.8062,1.8312,13000.0],["2003-04-10",1.8162,1.8363,1.8162,1.8363,11900.0],["2003-04-11",1.7811,1.8563,1.776,1.8312,9100.0],["2003-04-14",1.8112,1.8312,1.776,1.8312,2600.0],["2003-04-15",1.8112,1.8312,1.8112,1.8262,6500.0],["2003-04-16",1.8011,1.8011,1.776,1.776,4500.0],["2003-04-17",1.776,1.776,1.766,1.766,2700.0],["2003-04-21",1.766,1.766,1.761,1.761,1800.0],["2003-04-22",1.756,1.756,1.756,1.756,14200.0],["2003-04-23",1.756,1.756,1.756,1.756,2000.0],["2003-04-24",1.756,1.756,1.756,1.756,1000.0],["2003-04-25",1.7209,1.7209,1.7209,1.7209,300.0],["2003-04-28",1.7259,1.7259,1.7259,1.7259,300.0],["2003-04-29",1.766,1.766,1.751,1.766,7300.0],["2003-04-30",1.7259,1.7259,1.7058,1.7058,800.0],["2003-05-01",1.7058,1.7459,1.7058,1.7058,3000.0],["2003-05-02",1.7309,1.756,1.7309,1.7309,700.0],["2003-05-05",1.7309,1.7309,1.7309,1.7309,0.0],["2003-05-06",1.7359,1.7359,1.7058,1.7058,1800.0],["2003-05-07",1.7209,1.8112,1.7209,1.8112,1300.0],["2003-05-08",1.776,1.776,1.7459,1.7459,1400.0],["2003-05-09",1.7209,1.7209,1.7058,1.7058,23600.0],["2003-05-12",1.7309,1.7359,1.7309,1.7359,1300.0],["2003-05-13",1.756,1.756,1.7359,1.7459,4100.0],["2003-05-14",1.7459,1.7459,1.7359,1.7359,2300.0],["2003-05-15",1.7359,1.7359,1.7359,1.7359,1200.0],["2003-05-16",1.7359,1.7459,1.7359,1.7409,4500.0],["2003-05-19",1.7359,1.7359,1.7359,1.7359,3600.0],["2003-05-20",1.771,1.771,1.7359,1.7359,2300.0],["2003-05-21",1.7359,1.7359,1.7359,1.7359,1000.0],["2003-05-22",1.761,1.761,1.7359,1.751,3900.0],["2003-05-23",1.7459,1.776,1.7459,1.761,300.0],["2003-05-27",1.766,1.766,1.756,1.756,1600.0],["2003-05-28",1.7359,1.756,1.7359,1.7359,4700.0],["2003-05-29",1.7911,1.8914,1.7359,1.7359,23100.0],["2003-05-30",1.7359,1.7359,1.7359,1.7359,0.0],["2003-06-02",1.7409,1.7409,1.7359,1.7359,1600.0],["2003-06-03",1.7359,1.7359,1.7108,1.7359,3300.0],["2003-06-04",1.7459,1.7459,1.7459,1.7459,600.0],["2003-06-05",1.7108,1.756,1.7108,1.756,1600.0],["2003-06-06",1.761,1.8212,1.761,1.8212,1500.0],["2003-06-09",1.751,1.8463,1.751,1.8463,4200.0],["2003-06-10",1.8714,1.9617,1.756,1.756,3200.0],["2003-06-11",1.771,1.8212,1.771,1.8212,900.0],["2003-06-12",1.8563,1.8714,1.8513,1.8714,300.0],["2003-06-13",1.8714,1.8814,1.8714,1.8814,8100.0],["2003-06-16",1.8965,2.0771,1.8613,1.9165,12000.0],["2003-06-17",1.9316,1.9466,1.8664,1.9065,2900.0],["2003-06-18",1.9717,1.9717,1.9717,1.9717,2000.0],["2003-06-19",1.9366,1.9366,1.9065,1.9115,3600.0],["2003-06-20",1.9065,1.9065,1.9015,1.9015,600.0],["2003-06-23",1.9567,1.9567,1.9065,1.9065,600.0],["2003-06-24",1.9065,1.9115,1.9015,1.9115,1800.0],["2003-06-25",1.9767,1.9767,1.9115,1.9416,3300.0],["2003-06-26",1.9015,1.9015,1.8563,1.8764,7200.0],["2003-06-27",1.8814,1.8814,1.7359,1.756,9600.0],["2003-06-30",1.7259,1.8312,1.7108,1.7459,32100.0],["2003-07-01",1.8062,1.8062,1.8062,1.8062,500.0],["2003-07-02",1.7861,1.7861,1.7861,1.7861,100.0],["2003-07-03",1.766,1.8162,1.766,1.766,38800.0],["2003-07-07",1.8062,1.9215,1.756,1.756,5800.0],["2003-07-08",1.8062,1.8312,1.7961,1.8312,5000.0],["2003-07-09",1.8312,1.8463,1.7961,1.7961,6000.0],["2003-07-10",1.7811,1.8262,1.7811,1.8262,8300.0],["2003-07-11",1.7961,1.8112,1.7961,1.8112,6500.0],["2003-07-14",1.8011,1.8112,1.8011,1.8112,2600.0],["2003-07-15",1.8062,1.8062,1.8062,1.8062,100.0],["2003-07-16",1.8463,1.8563,1.8312,1.8312,800.0],["2003-07-17",1.8312,1.9316,1.8312,1.8965,800.0],["2003-07-18",1.8965,1.8965,1.8965,1.8965,0.0],["2003-07-21",1.9717,1.9818,1.9717,1.9767,25500.0],["2003-07-22",2.0018,2.0018,1.8413,1.9316,10900.0],["2003-07-23",1.9868,2.1022,1.9667,1.9868,3300.0],["2003-07-24",2.0068,2.0068,2.0068,2.0068,700.0],["2003-07-25",1.9868,1.9868,1.9868,1.9868,1200.0],["2003-07-28",1.9868,2.2075,1.9767,2.0269,19500.0],["2003-07-29",2.0269,2.0269,2.0219,2.0219,3900.0],["2003-07-30",2.0219,2.0269,1.9968,2.0269,40000.0],["2003-07-31",2.0269,2.0269,1.9918,1.9918,1200.0],["2003-08-01",2.0119,2.0269,2.0119,2.0169,12400.0],["2003-08-04",2.0119,2.0269,2.0119,2.0269,20600.0],["2003-08-05",2.0068,2.0068,1.9968,1.9968,4100.0],["2003-08-06",2.0219,2.0269,2.0219,2.0269,8100.0],["2003-08-07",1.9868,1.9918,1.9868,1.9918,1200.0],["2003-08-08",2.0219,2.0219,2.0119,2.0119,9000.0],["2003-08-11",1.9968,2.0269,1.9968,2.0219,2300.0],["2003-08-12",2.0219,2.0269,1.9918,2.0169,4800.0],["2003-08-13",2.0269,2.2075,2.0068,2.042,10500.0],["2003-08-14",2.0319,2.052,2.0319,2.052,1400.0],["2003-08-15",2.0319,2.2075,2.0319,2.2025,2400.0],["2003-08-18",2.0319,2.2426,2.0068,2.2426,30700.0],["2003-08-19",2.2426,2.3229,2.2426,2.2878,10400.0],["2003-08-20",2.2928,2.4835,2.2577,2.4182,13400.0],["2003-08-21",2.3982,2.5035,2.1523,2.2828,11300.0],["2003-08-22",2.338,2.4734,2.338,2.3831,5900.0],["2003-08-25",2.4584,2.4734,2.4433,2.4433,2800.0],["2003-08-26",2.3831,2.4082,2.3079,2.3079,1900.0],["2003-08-27",2.338,2.338,2.2828,2.338,1500.0],["2003-08-28",2.4082,2.4082,2.1373,2.2477,3300.0],["2003-08-29",2.2125,2.2577,2.2125,2.2577,1200.0],["2003-09-02",2.2577,2.2577,2.2577,2.2577,1000.0],["2003-09-03",2.2125,2.3079,2.2125,2.2677,2400.0],["2003-09-04",2.2627,2.2828,2.2477,2.2828,2700.0],["2003-09-05",2.2828,2.2828,2.2828,2.2828,100.0],["2003-09-08",2.2878,2.3279,2.2376,2.2376,2300.0],["2003-09-09",2.2226,2.2226,2.1323,2.1573,13200.0],["2003-09-10",2.0771,2.2577,2.0771,2.2577,4600.0],["2003-09-11",2.1774,2.2326,2.1473,2.1473,2100.0],["2003-09-12",2.1523,2.1523,2.1523,2.1523,100.0],["2003-09-15",2.1523,2.2025,2.1523,2.1573,1900.0],["2003-09-16",2.1473,2.1473,2.1473,2.1473,100.0],["2003-09-17",2.2376,2.2376,1.9567,2.1222,19100.0],["2003-09-18",2.1222,2.1222,2.1222,2.1222,100.0],["2003-09-19",2.1272,2.1925,2.1272,2.1272,5000.0],["2003-09-22",2.1573,2.1573,2.1172,2.1423,6700.0],["2003-09-23",2.1925,2.1925,2.1172,2.1172,4500.0],["2003-09-24",2.1222,2.1624,2.1172,2.1172,10600.0],["2003-09-25",2.1323,2.1824,2.1172,2.1323,10200.0],["2003-09-26",2.1674,2.2527,2.1674,2.2527,2300.0],["2003-09-29",2.2527,2.2527,2.1373,2.1373,2800.0],["2003-09-30",2.1373,2.1724,2.1272,2.1724,2700.0],["2003-10-01",2.1423,2.1423,2.1423,2.1423,300.0],["2003-10-02",2.1373,2.1473,2.1373,2.1473,200.0],["2003-10-03",2.1423,2.2075,2.1423,2.2075,2600.0],["2003-10-06",2.1724,2.2477,2.1172,2.1172,9900.0],["2003-10-07",2.1172,2.1975,2.1172,2.1323,4700.0],["2003-10-08",2.1373,2.1875,2.1172,2.1323,2900.0],["2003-10-09",2.1373,2.2176,2.1272,2.2176,4400.0],["2003-10-10",2.1824,2.2477,2.1824,2.2477,1700.0],["2003-10-13",2.1875,2.2075,2.1824,2.2025,4300.0],["2003-10-14",2.1674,2.2577,2.1674,2.2527,1800.0],["2003-10-15",2.2527,2.2527,2.1624,2.2527,3200.0],["2003-10-16",2.2527,2.2577,2.2326,2.2577,2900.0],["2003-10-17",2.2426,2.2828,2.1323,2.2577,8200.0],["2003-10-20",2.1975,2.1975,2.1975,2.1975,100.0],["2003-10-21",2.1423,2.1473,2.1172,2.1172,1900.0],["2003-10-22",2.1172,2.1373,2.1172,2.1272,3900.0],["2003-10-23",2.1523,2.1824,2.1473,2.1724,1200.0],["2003-10-24",2.1523,2.1875,2.1423,2.1423,4900.0],["2003-10-27",2.1323,2.1323,2.1323,2.1323,100.0],["2003-10-28",2.1172,2.1373,2.1172,2.1323,2900.0],["2003-10-29",2.1172,2.1172,2.1172,2.1172,300.0],["2003-10-30",2.1373,2.1523,2.1172,2.1523,2400.0],["2003-10-31",2.1172,2.1423,2.1172,2.1172,4600.0],["2003-11-03",2.1272,2.1473,2.1072,2.1272,21400.0],["2003-11-04",2.1272,2.1523,2.1272,2.1272,4600.0],["2003-11-05",2.1523,2.1523,2.1272,2.1272,600.0],["2003-11-06",2.1573,2.1573,2.1573,2.1573,300.0],["2003-11-07",2.1573,2.2025,2.1573,2.1774,3300.0],["2003-11-10",2.1824,2.1875,2.1573,2.1573,2900.0],["2003-11-11",2.2577,2.7293,2.2577,2.5587,68600.0],["2003-11-12",2.5587,2.634,2.4584,2.4985,23200.0],["2003-11-13",2.4634,2.5587,2.4634,2.5186,12400.0],["2003-11-14",2.5587,2.7694,2.5587,2.6892,38300.0],["2003-11-17",2.7694,2.7694,2.5386,2.5386,12300.0],["2003-11-18",2.7343,2.7343,2.5136,2.5989,6500.0],["2003-11-19",2.6039,2.6741,2.5336,2.5687,3400.0],["2003-11-20",2.5085,2.5637,2.5085,2.5637,1900.0],["2003-11-21",2.5587,2.6942,2.4935,2.5587,16400.0],["2003-11-24",2.5587,2.639,2.5136,2.634,6000.0],["2003-11-25",2.5386,2.639,2.5085,2.6039,6400.0],["2003-11-26",2.5085,2.6139,2.5035,2.5487,4700.0],["2003-11-28",2.5437,2.5989,2.4985,2.5989,3900.0],["2003-12-01",2.6741,2.6741,2.4985,2.5788,10700.0],["2003-12-02",2.5085,2.95,2.5085,2.5136,13700.0],["2003-12-03",2.5386,2.5637,2.5186,2.5186,2300.0],["2003-12-04",2.5336,2.644,2.5336,2.6089,3200.0],["2003-12-05",2.6189,2.654,2.6189,2.654,500.0],["2003-12-08",2.6189,2.649,2.5336,2.649,3200.0],["2003-12-09",2.5687,2.6139,2.5336,2.5888,900.0],["2003-12-10",2.5687,2.5989,2.5336,2.5336,1500.0],["2003-12-11",2.5085,2.644,2.5085,2.634,1600.0],["2003-12-12",2.5838,2.5838,2.5085,2.5788,1500.0],["2003-12-15",2.5085,2.5888,2.5085,2.5336,1500.0],["2003-12-16",2.5537,2.5888,2.5186,2.5186,8700.0],["2003-12-17",2.5136,2.5136,2.5136,2.5136,800.0],["2003-12-18",2.5186,2.5537,2.5085,2.5236,1800.0],["2003-12-19",2.5085,2.5688,2.5085,2.5136,4900.0],["2003-12-22",2.5537,2.8096,2.5537,2.6089,6800.0],["2003-12-23",2.5688,2.6591,2.5487,2.6089,3200.0],["2003-12-24",2.5587,2.6039,2.5587,2.6039,1000.0],["2003-12-26",2.5336,2.5838,2.5085,2.5838,7600.0],["2003-12-29",2.5136,2.6841,2.5085,2.5838,15000.0],["2003-12-30",2.6841,2.7293,2.5888,2.629,8900.0],["2003-12-31",2.6089,2.6239,2.5085,2.5085,8200.0],["2004-01-02",2.5587,2.5587,2.5085,2.5336,3300.0],["2004-01-05",2.4935,2.7193,2.4935,2.5587,5500.0],["2004-01-06",2.5587,2.6089,2.5236,2.5537,4900.0],["2004-01-07",2.5838,2.5838,2.5236,2.5788,1600.0],["2004-01-08",2.5838,2.6591,2.5236,2.5838,14700.0],["2004-01-09",2.5236,2.634,2.5236,2.5938,9100.0],["2004-01-12",2.6239,2.634,2.5788,2.5788,4900.0],["2004-01-13",2.5236,2.6039,2.5236,2.6039,1600.0],["2004-01-14",2.6089,2.629,2.5738,2.629,3400.0],["2004-01-15",2.5437,2.634,2.5336,2.634,4400.0],["2004-01-16",2.5437,2.6139,2.5236,2.6089,17100.0],["2004-01-20",2.634,2.8096,2.5386,2.6591,39600.0],["2004-01-21",2.7544,2.7594,2.5838,2.634,11900.0],["2004-01-22",2.639,2.7544,2.639,2.7092,7300.0],["2004-01-23",2.6892,2.8648,2.639,2.8547,5700.0],["2004-01-26",2.9601,2.9601,2.5888,2.8246,28800.0],["2004-01-27",2.9651,3.0002,2.649,2.7845,10900.0],["2004-01-28",2.9802,2.9802,2.7343,2.7845,4100.0],["2004-01-29",2.9099,2.9099,2.7494,2.8046,9800.0],["2004-01-30",2.7995,2.9551,2.7594,2.9099,10100.0],["2004-02-02",2.9099,2.945,2.7644,2.945,5900.0],["2004-02-03",2.8397,2.95,2.634,2.9049,10700.0],["2004-02-04",2.8597,2.9049,2.6741,2.9049,2000.0],["2004-02-05",2.639,2.8648,2.639,2.8547,4400.0],["2004-02-06",2.639,2.935,2.639,2.8648,5500.0],["2004-02-09",2.639,2.8698,2.639,2.7142,19400.0],["2004-02-10",2.6791,2.8547,2.6791,2.7343,6000.0],["2004-02-11",2.7694,2.8949,2.7594,2.8949,6800.0],["2004-02-12",2.7092,2.8547,2.7092,2.8547,3200.0],["2004-02-13",2.8447,2.8748,2.8246,2.8597,8700.0],["2004-02-17",2.8347,2.9551,2.8347,2.9551,12500.0],["2004-02-18",2.8347,3.0353,2.8347,2.9049,19200.0],["2004-02-19",2.9651,3.0103,2.9099,2.9099,4000.0],["2004-02-20",2.93,2.93,2.8698,2.8698,17300.0],["2004-02-23",2.8648,2.8898,2.8648,2.8698,23500.0],["2004-02-24",2.8698,2.8848,2.8698,2.8698,11200.0],["2004-02-25",2.8898,2.8898,2.8698,2.8848,3400.0],["2004-02-26",2.8698,2.8898,2.8698,2.8898,8800.0],["2004-02-27",2.8949,2.9551,2.8698,2.9551,7800.0],["2004-03-01",2.8698,2.9802,2.8698,2.95,16000.0],["2004-03-02",2.9049,2.9701,2.8848,2.9651,8600.0],["2004-03-03",2.9701,3.0103,2.9099,3.0052,9400.0],["2004-03-04",2.9601,3.0103,2.8898,2.935,16400.0],["2004-03-05",2.8898,2.9751,2.8898,2.945,4900.0],["2004-03-08",2.9701,3.0052,2.8898,2.935,7100.0],["2004-03-09",2.8898,3.0002,2.8898,2.9601,7200.0],["2004-03-10",2.9701,2.9802,2.8848,2.935,16500.0],["2004-03-11",2.94,2.945,2.8597,2.8848,25900.0],["2004-03-12",2.8848,2.8848,2.8848,2.8848,1100.0],["2004-03-15",2.8698,2.9099,2.8698,2.8848,1300.0],["2004-03-16",2.8848,2.8999,2.8848,2.8848,2200.0],["2004-03-17",2.8698,2.9099,2.8698,2.8848,4400.0],["2004-03-18",2.9149,2.9149,2.9149,2.9149,300.0],["2004-03-19",2.8898,2.9802,2.8698,2.9751,15400.0],["2004-03-22",2.9701,2.9852,2.925,2.9852,2100.0],["2004-03-23",2.93,2.9852,2.8798,2.9601,8700.0],["2004-03-24",2.9601,2.9601,2.9099,2.9099,2400.0],["2004-03-25",2.9049,2.9601,2.8898,2.925,6100.0],["2004-03-26",2.935,2.9852,2.9149,2.9852,3600.0],["2004-03-29",2.93,2.9802,2.8698,2.9802,6000.0],["2004-03-30",2.9601,2.9802,2.8898,2.9802,3400.0],["2004-03-31",2.8999,2.9149,2.8999,2.9149,200.0],["2004-04-01",2.9601,2.9701,2.9099,2.9099,1200.0],["2004-04-02",2.9651,2.9651,2.9551,2.9601,6000.0],["2004-04-05",2.9149,2.9701,2.9149,2.935,5600.0],["2004-04-06",2.94,2.9751,2.94,2.94,1900.0],["2004-04-07",2.9099,2.9601,2.9099,2.95,10300.0],["2004-04-08",2.9099,2.9149,2.9099,2.9099,9200.0],["2004-04-12",2.945,2.9601,2.9099,2.9601,15800.0],["2004-04-13",2.9099,2.945,2.8347,2.945,8000.0],["2004-04-14",2.935,2.9551,2.8597,2.9551,2300.0],["2004-04-15",2.8597,2.935,2.8597,2.935,900.0],["2004-04-16",2.925,2.93,2.8698,2.93,3300.0],["2004-04-19",2.9551,2.9551,2.8648,2.9551,600.0],["2004-04-20",2.8597,2.93,2.8597,2.93,8700.0],["2004-04-21",2.9802,2.9802,2.8848,2.94,2500.0],["2004-04-22",2.8798,2.935,2.8798,2.925,2400.0],["2004-04-23",2.9049,2.9751,2.9049,2.9751,1100.0],["2004-04-26",2.8798,2.8999,2.8798,2.8898,2100.0],["2004-04-27",2.8898,2.9199,2.8848,2.8848,700.0],["2004-04-28",2.8798,2.8848,2.8798,2.8798,4100.0],["2004-04-29",2.8798,2.93,2.8798,2.8798,5100.0],["2004-04-30",2.8798,2.8848,2.8597,2.8597,4900.0],["2004-05-03",2.8898,2.925,2.8648,2.9099,5300.0],["2004-05-04",2.8848,2.9852,2.8848,2.94,12800.0],["2004-05-05",2.8898,2.94,2.8848,2.8848,400.0],["2004-05-06",2.9049,2.9099,2.9049,2.9099,4900.0],["2004-05-07",2.8748,2.9049,2.8698,2.9049,1300.0],["2004-05-10",2.8648,2.9149,2.8648,2.9149,400.0],["2004-05-11",2.9049,2.9049,2.8949,2.8949,300.0],["2004-05-12",2.8597,2.8898,2.634,2.8898,49500.0],["2004-05-13",2.95,2.95,2.8196,2.8898,4700.0],["2004-05-14",2.8848,2.8848,2.8848,2.8848,100.0],["2004-05-17",2.7343,2.8296,2.7343,2.7995,8000.0],["2004-05-18",2.7343,2.8046,2.7343,2.7594,10800.0],["2004-05-19",2.7694,2.9601,2.7594,2.95,6600.0],["2004-05-20",2.9551,2.9551,2.8447,2.9551,7800.0],["2004-05-21",2.8046,2.93,2.8046,2.8898,5100.0],["2004-05-24",2.8397,2.935,2.8397,2.935,2500.0],["2004-05-25",2.94,2.9852,2.8447,2.9852,10300.0],["2004-05-26",3.0052,3.0955,2.925,3.0654,13200.0],["2004-05-27",2.9149,3.0805,2.9149,3.0755,27000.0],["2004-05-28",2.9952,3.0905,2.9952,3.0554,2900.0],["2004-06-01",3.0002,3.1106,2.9601,3.0253,6900.0],["2004-06-02",3.1006,3.1006,3.0303,3.0905,1500.0],["2004-06-03",3.0103,3.0103,3.0103,3.0103,400.0],["2004-06-04",3.0103,3.0103,2.7845,2.8848,3100.0],["2004-06-07",3.0052,3.0052,2.9049,2.9099,1800.0],["2004-06-08",2.8296,2.9701,2.7995,2.9651,1300.0],["2004-06-09",2.8597,2.8648,2.8597,2.8648,500.0],["2004-06-10",2.8848,2.945,2.8146,2.945,500.0],["2004-06-14",2.8597,2.8848,2.8196,2.8196,1600.0],["2004-06-15",2.8748,2.9149,2.8547,2.8597,2100.0],["2004-06-16",2.8597,2.8597,2.8547,2.8597,2100.0],["2004-06-17",2.8597,2.8597,2.8597,2.8597,300.0],["2004-06-18",2.8146,2.8146,2.8146,2.8146,1200.0],["2004-06-21",2.8547,2.8547,2.8547,2.8547,600.0],["2004-06-22",2.9049,3.1006,2.9049,3.0303,16500.0],["2004-06-23",2.9751,3.0855,2.9751,3.0855,7900.0],["2004-06-24",3.0805,3.1608,3.0253,3.0253,33300.0],["2004-06-25",3.0103,3.1407,3.0103,3.0504,3700.0],["2004-06-28",3.1357,3.1758,3.0203,3.1557,26200.0],["2004-06-29",3.1557,3.1808,3.1557,3.1608,4500.0],["2004-06-30",3.1608,3.1608,3.1357,3.1608,3200.0],["2004-07-01",3.1357,3.1608,3.1056,3.1357,14800.0],["2004-07-02",3.1106,3.1156,3.1006,3.1006,1100.0],["2004-07-06",3.0955,3.1307,3.0905,3.0905,1000.0],["2004-07-07",3.0604,3.1357,3.0604,3.1357,2100.0],["2004-07-08",3.0604,3.1307,3.0604,3.1307,1600.0],["2004-07-09",3.1156,3.1156,3.0705,3.0705,1000.0],["2004-07-12",3.0604,3.1357,3.0103,3.0153,4300.0],["2004-07-13",3.0153,3.0153,3.0153,3.0153,0.0],["2004-07-14",3.0353,3.0604,2.8196,2.9751,1200.0],["2004-07-15",2.9902,2.9952,2.8196,2.8196,500.0],["2004-07-16",2.9199,2.9651,2.9199,2.935,1800.0],["2004-07-19",2.935,2.935,2.935,2.935,0.0],["2004-07-20",3.0153,3.0153,3.0153,3.0153,100.0],["2004-07-21",3.0103,3.1106,2.8949,3.0153,4100.0],["2004-07-22",3.0052,3.0052,2.8146,2.8146,1900.0],["2004-07-23",2.8296,2.8648,2.8146,2.8196,11400.0],["2004-07-26",2.8196,2.9751,2.8196,2.9199,4000.0],["2004-07-27",2.925,3.0654,2.9149,2.9902,13600.0],["2004-07-28",2.925,3.0654,2.925,3.0654,4600.0],["2004-07-29",2.9601,3.0103,2.95,2.9551,5100.0],["2004-07-30",3.1758,3.1758,2.93,3.0153,2000.0],["2004-08-02",2.9902,2.9902,2.925,2.945,6200.0],["2004-08-03",2.945,2.945,2.945,2.945,0.0],["2004-08-04",2.925,2.9651,2.925,2.925,1900.0],["2004-08-05",2.945,2.9751,2.925,2.93,2400.0],["2004-08-06",2.93,2.93,2.93,2.93,0.0],["2004-08-09",2.925,2.9802,2.925,2.925,7000.0],["2004-08-10",2.925,2.925,2.925,2.925,1100.0],["2004-08-11",3.1859,3.1859,2.935,2.94,5100.0],["2004-08-12",2.9902,3.0052,2.8848,2.9751,35800.0],["2004-08-13",2.9852,3.0454,2.8949,2.9601,4800.0],["2004-08-16",3.0103,3.0604,2.9601,2.9952,4200.0],["2004-08-17",2.9952,3.0855,2.9952,3.0052,6400.0],["2004-08-18",3.0052,3.0052,3.0052,3.0052,0.0],["2004-08-19",2.9601,3.0103,2.9601,2.9852,7900.0],["2004-08-20",2.9852,2.9852,2.8848,2.935,1800.0],["2004-08-23",2.935,2.935,2.935,2.935,700.0],["2004-08-24",2.935,3.1357,2.935,3.1106,13000.0],["2004-08-25",2.9852,3.0353,2.935,3.0002,2600.0],["2004-08-26",3.0103,3.0755,3.0052,3.0705,8800.0],["2004-08-27",3.1056,3.1106,3.0002,3.0002,1100.0],["2004-08-30",3.0554,3.0705,3.0052,3.0103,3900.0],["2004-08-31",3.0002,3.0654,2.9952,3.0654,4200.0],["2004-09-01",3.0103,3.0604,2.9952,3.0002,10000.0],["2004-09-02",2.9952,2.9952,2.9601,2.9601,2100.0],["2004-09-03",2.9601,3.0002,2.9601,2.9802,12600.0],["2004-09-07",2.9802,3.0052,2.9802,2.9952,1000.0],["2004-09-08",3.0855,3.0855,2.9952,2.9952,2300.0],["2004-09-09",2.9952,2.9952,2.9952,2.9952,2200.0],["2004-09-10",3.0454,3.0454,3.0002,3.0103,2000.0],["2004-09-13",2.935,3.0103,2.935,3.0103,1200.0],["2004-09-14",3.0153,3.1056,3.0103,3.0103,9300.0],["2004-09-15",3.0103,3.0103,3.0103,3.0103,0.0],["2004-09-16",3.0103,3.0855,3.0103,3.0855,4600.0],["2004-09-17",3.0855,3.1608,3.0855,3.0905,3700.0],["2004-09-20",3.1357,3.1357,3.0855,3.1056,24800.0],["2004-09-21",3.1056,3.1056,3.0654,3.0654,600.0],["2004-09-22",3.0604,3.1608,3.0353,3.1307,12400.0],["2004-09-23",3.2711,3.2711,3.0955,3.1357,8900.0],["2004-09-24",3.1106,3.1608,3.1106,3.1106,7600.0],["2004-09-27",3.1106,3.1457,3.0404,3.1457,5700.0],["2004-09-28",3.1056,3.1056,3.0103,3.1056,3400.0],["2004-09-29",3.0604,3.1056,2.9952,3.1056,7700.0],["2004-09-30",3.0955,3.1106,2.9952,3.1006,12200.0],["2004-10-01",3.0153,3.1006,2.9952,3.0353,16300.0],["2004-10-04",3.0353,3.0855,3.0353,3.0855,2600.0],["2004-10-05",3.1357,3.1357,3.0805,3.1056,1300.0],["2004-10-06",2.94,3.0855,2.94,3.0805,6500.0],["2004-10-07",3.0203,3.0454,3.0153,3.0404,1700.0],["2004-10-08",3.0103,3.0855,3.0103,3.0855,5100.0],["2004-10-11",3.1056,3.1106,3.0253,3.0253,1000.0],["2004-10-12",2.9651,3.0353,2.9651,3.0203,3200.0],["2004-10-13",2.9651,3.0805,2.9651,3.0504,5000.0],["2004-10-14",2.9852,3.0755,2.9852,3.0504,3400.0],["2004-10-15",2.9601,3.0905,2.9601,3.0203,3600.0],["2004-10-18",3.0604,3.0604,2.935,2.94,1900.0],["2004-10-19",2.9651,3.0805,2.9651,3.0654,12300.0],["2004-10-20",3.0654,3.0654,3.0654,3.0654,0.0],["2004-10-21",3.1006,3.1006,3.0103,3.0103,300.0],["2004-10-22",3.0604,3.0604,3.0153,3.0153,400.0],["2004-10-25",3.0052,3.0052,3.0052,3.0052,3500.0],["2004-10-26",2.95,3.0103,2.95,2.9601,2600.0],["2004-10-27",2.9601,2.9601,2.9601,2.9601,0.0],["2004-10-28",3.0103,3.0103,3.0103,3.0103,500.0],["2004-10-29",3.1006,3.1006,2.9852,2.9852,2900.0],["2004-11-01",3.1056,3.1056,2.9902,2.9902,3800.0],["2004-11-02",2.9852,2.9852,2.9852,2.9852,100.0],["2004-11-03",2.9852,2.9852,2.9852,2.9852,800.0],["2004-11-04",2.9902,3.0253,2.9902,3.0253,2800.0],["2004-11-05",2.9852,3.0103,2.94,3.0103,11500.0],["2004-11-08",3.1106,3.3665,3.0353,3.2611,33300.0],["2004-11-09",3.2912,3.3715,3.2059,3.2661,22000.0],["2004-11-10",3.3063,3.3063,3.231,3.231,22100.0],["2004-11-11",3.236,3.236,3.1608,3.1658,7100.0],["2004-11-12",3.231,3.3414,3.2109,3.3313,39600.0],["2004-11-15",3.3614,3.4217,3.3313,3.3364,38100.0],["2004-11-16",3.3313,3.3966,3.1056,3.3815,52400.0],["2004-11-17",3.4518,3.5722,3.3865,3.512,40700.0],["2004-11-18",3.4518,3.6575,3.3966,3.6575,7400.0],["2004-11-19",3.4066,3.6374,3.4066,3.6173,5800.0],["2004-11-22",3.5722,3.6926,3.5722,3.6424,12000.0],["2004-11-23",3.532,3.9284,3.5069,3.9234,30200.0],["2004-11-24",3.9284,4.0137,3.7628,3.9635,20300.0],["2004-11-26",3.7628,4.0137,3.7478,3.8381,9600.0],["2004-11-29",3.6675,4.0087,3.6675,3.9484,16800.0],["2004-11-30",3.8933,4.2645,3.8682,4.1893,26400.0],["2004-12-01",4.2144,4.2144,4.0237,4.0438,10700.0],["2004-12-02",4.0638,4.1291,4.0388,4.0388,5800.0],["2004-12-03",4.0137,4.0137,3.9133,3.9434,6000.0],["2004-12-06",3.9434,4.0187,3.9434,4.0187,3700.0],["2004-12-07",3.9886,4.0939,3.9836,4.0087,17600.0],["2004-12-08",3.9836,3.9836,3.9334,3.9334,2700.0],["2004-12-09",3.9234,3.9836,3.8531,3.8882,4600.0],["2004-12-10",3.7628,3.9284,3.7628,3.8983,9300.0],["2004-12-13",3.7177,3.8882,3.6976,3.823,3000.0],["2004-12-14",3.8381,3.8381,3.532,3.7478,2800.0],["2004-12-15",3.512,3.8581,3.4116,3.8531,12000.0],["2004-12-16",3.7829,4.0689,3.7678,4.0137,8200.0],["2004-12-17",3.7628,3.9685,3.7628,3.9234,1800.0],["2004-12-20",3.9384,3.9685,3.8381,3.8381,7400.0],["2004-12-21",3.8983,3.9384,3.8933,3.8933,10400.0],["2004-12-22",3.813,3.8882,3.6374,3.8782,14000.0],["2004-12-23",3.808,3.813,3.808,3.813,600.0],["2004-12-27",3.512,4.0137,3.512,3.8481,8500.0],["2004-12-28",3.9083,3.9083,3.7929,3.9083,2200.0],["2004-12-29",3.9033,3.9033,3.7729,3.8632,1700.0],["2004-12-30",3.8632,3.8832,3.7829,3.8632,2200.0],["2004-12-31",3.7729,3.8682,3.7678,3.7779,1900.0],["2005-01-03",3.7628,3.7628,3.6374,3.7076,10200.0],["2005-01-04",3.6675,3.8732,3.6374,3.6625,1800.0],["2005-01-05",3.7377,3.7729,3.7327,3.7478,500.0],["2005-01-06",3.6374,3.7628,3.6374,3.6474,1300.0],["2005-01-07",3.8882,3.8882,3.6725,3.6725,800.0],["2005-01-10",3.6625,3.7628,3.6374,3.6374,2500.0],["2005-01-11",3.6374,3.6374,3.3615,3.5421,12700.0],["2005-01-12",3.512,3.7628,3.512,3.7377,1800.0],["2005-01-13",3.3263,3.6374,3.3263,3.6374,1400.0],["2005-01-14",3.517,3.517,3.517,3.517,2500.0],["2005-01-18",3.6324,3.8632,3.5973,3.828,6500.0],["2005-01-19",3.8682,3.8682,3.7327,3.7327,3400.0],["2005-01-20",3.6123,3.6876,3.6123,3.6123,1700.0],["2005-01-21",3.6625,3.7227,3.6474,3.6474,2200.0],["2005-01-24",3.5621,3.5973,3.4417,3.5973,1800.0],["2005-01-25",3.5621,3.7126,3.5621,3.7076,9800.0],["2005-01-26",3.517,3.6374,3.517,3.6374,600.0],["2005-01-27",3.6876,3.7478,3.6876,3.7478,700.0],["2005-01-28",3.5672,3.5772,3.5672,3.5772,300.0],["2005-01-31",3.5722,3.5722,3.5621,3.5621,500.0],["2005-02-01",3.6274,3.7377,3.6123,3.7377,2700.0],["2005-02-02",3.7377,3.7628,3.6926,3.6926,3200.0],["2005-02-03",3.6825,3.6825,3.5922,3.6374,7000.0],["2005-02-04",3.6424,3.6424,3.5973,3.5973,800.0],["2005-02-07",3.6424,3.7076,3.6424,3.6876,2500.0],["2005-02-08",3.7578,3.9886,3.7578,3.9535,28500.0],["2005-02-09",4.0137,4.0638,3.9083,3.9133,8700.0],["2005-02-10",3.9635,3.9635,3.9183,3.9183,400.0],["2005-02-11",3.9133,3.9133,3.7628,3.7628,9300.0],["2005-02-14",3.8882,3.8882,3.6374,3.7277,10900.0],["2005-02-15",3.7578,3.7578,3.6625,3.6625,13500.0],["2005-02-16",3.6876,3.7126,3.6575,3.6876,15300.0],["2005-02-17",3.6374,3.6976,3.6374,3.6675,12600.0],["2005-02-18",3.6474,3.7979,3.6474,3.6524,12700.0],["2005-02-22",3.6123,3.7578,3.6123,3.7578,6000.0],["2005-02-23",3.7578,3.7578,3.7578,3.7578,0.0],["2005-02-24",3.7528,3.7528,3.6474,3.7076,5400.0],["2005-02-25",3.6876,3.803,3.6675,3.803,5200.0],["2005-02-28",3.7678,3.9284,3.6625,3.8782,14500.0],["2005-03-01",3.823,3.8632,3.823,3.8632,1800.0],["2005-03-02",3.8732,3.9284,3.8732,3.9183,7200.0],["2005-03-03",3.9284,4.0137,3.9284,4.0137,6700.0],["2005-03-04",4.0137,4.0137,4.0137,4.0137,0.0],["2005-03-07",4.0187,4.104,4.0137,4.0137,15800.0],["2005-03-08",4.0939,4.0939,4.0036,4.0087,3800.0],["2005-03-09",3.9986,3.9986,3.9585,3.9585,2500.0],["2005-03-10",3.9484,4.0087,3.9484,3.9635,2200.0],["2005-03-11",3.9735,3.9886,3.9535,3.9886,2100.0],["2005-03-14",4.0087,4.0638,3.9434,3.9434,2500.0],["2005-03-15",4.0087,4.0087,3.9384,3.9635,2700.0],["2005-03-16",3.9334,4.0087,3.9334,3.9836,2800.0],["2005-03-17",3.9786,4.0137,3.9535,4.0137,7300.0],["2005-03-18",4.2144,4.2144,3.9936,3.9936,3700.0],["2005-03-21",3.9635,4.119,3.9635,4.0287,3300.0],["2005-03-22",4.0137,4.0388,3.9484,4.0137,1100.0],["2005-03-23",4.1792,4.1792,4.0588,4.1391,9100.0],["2005-03-24",4.1792,4.2093,4.1391,4.2093,2200.0],["2005-03-28",4.1943,4.2093,4.114,4.1542,1500.0],["2005-03-29",4.1391,4.1893,4.114,4.1391,16400.0],["2005-03-30",4.1391,4.1893,4.1391,4.1893,6300.0],["2005-03-31",4.1642,4.2394,4.1642,4.2394,9200.0],["2005-04-01",4.1391,4.1642,4.1391,4.1642,1600.0],["2005-04-04",4.2545,4.2545,4.1441,4.1441,1500.0],["2005-04-05",4.1391,4.1491,4.1391,4.1441,5300.0],["2005-04-06",4.1441,4.1441,4.1441,4.1441,1200.0],["2005-04-07",4.1542,4.2093,4.1441,4.2093,500.0],["2005-04-08",4.1441,4.1993,4.114,4.1642,3300.0],["2005-04-11",4.1642,4.1642,4.1642,4.1642,0.0],["2005-04-12",4.1391,4.1391,4.1391,4.1391,1100.0],["2005-04-13",4.1391,4.1391,4.114,4.1391,1900.0],["2005-04-14",4.0638,4.0889,3.9886,3.9886,5400.0],["2005-04-15",3.9635,4.0538,3.9635,4.0388,5100.0],["2005-04-18",3.9936,4.0789,3.9936,4.0388,3800.0],["2005-04-19",4.0137,4.0638,4.0137,4.0638,1400.0],["2005-04-20",4.0638,4.0638,3.7929,4.0036,7700.0],["2005-04-21",4.0388,4.1391,3.9735,4.1391,3700.0],["2005-04-22",4.1391,4.1391,3.9886,3.9886,2000.0],["2005-04-25",3.9886,3.9886,3.9635,3.9635,1600.0],["2005-04-26",3.9635,3.9635,3.9635,3.9635,100.0],["2005-04-27",4.0237,4.0237,3.9786,3.9786,600.0],["2005-04-28",4.0137,4.0588,4.0137,4.0588,2700.0],["2005-04-29",4.0137,4.0337,4.0137,4.0137,3000.0],["2005-05-02",3.9384,3.9936,3.9384,3.9384,800.0],["2005-05-03",4.0137,4.0789,4.0137,4.0638,2900.0],["2005-05-04",3.9886,4.0337,3.9886,3.9986,8500.0],["2005-05-05",3.9886,3.9886,3.9886,3.9886,5000.0],["2005-05-06",3.9685,3.9685,3.9685,3.9685,700.0],["2005-05-09",3.9886,4.0337,3.9635,3.9685,4100.0],["2005-05-10",3.9786,3.9836,3.9635,3.9635,7000.0],["2005-05-11",3.9735,4.0337,3.9735,4.0337,700.0],["2005-05-12",3.9735,3.9735,3.9735,3.9735,9600.0],["2005-05-13",3.9735,4.0137,3.8632,3.9384,1200.0],["2005-05-16",3.9384,4.0337,3.9384,4.0337,2400.0],["2005-05-17",3.9635,4.0337,3.9635,3.9685,6400.0],["2005-05-18",3.9786,3.9786,3.9786,3.9786,2800.0],["2005-05-19",4.0337,4.0337,4.0187,4.0287,300.0],["2005-05-20",3.9685,4.0237,3.9685,4.0237,4900.0],["2005-05-23",4.0388,4.114,4.0388,4.114,6300.0],["2005-05-24",4.1391,4.1642,4.0689,4.1491,1300.0],["2005-05-25",3.9685,4.109,3.9685,4.0889,1100.0],["2005-05-26",4.1491,4.1642,4.0689,4.0689,4700.0],["2005-05-27",4.0137,4.1642,4.0036,4.1642,4200.0],["2005-05-31",4.0488,4.1592,4.0488,4.1592,1100.0],["2005-06-01",4.0388,4.2645,4.0388,4.2545,18500.0],["2005-06-02",4.1491,4.2545,4.0889,4.2545,3100.0],["2005-06-03",4.099,4.1441,4.099,4.1441,300.0],["2005-06-06",4.2545,4.2545,4.2545,4.2545,200.0],["2005-06-07",4.2545,4.3047,4.2545,4.3047,18800.0],["2005-06-08",4.3047,4.5154,4.3047,4.5053,24500.0],["2005-06-09",4.5053,4.5856,4.5053,4.5505,9400.0],["2005-06-10",4.5505,4.5505,4.405,4.5154,10700.0],["2005-06-13",4.5405,4.5405,4.5405,4.5405,600.0],["2005-06-14",4.5405,4.5856,4.5405,4.5405,2600.0],["2005-06-15",4.5355,4.5656,4.4552,4.5656,1900.0],["2005-06-16",4.5856,4.7562,4.5756,4.6759,15400.0],["2005-06-17",4.7562,4.7562,4.6408,4.6559,2100.0],["2005-06-20",4.6057,4.7662,4.5906,4.7562,6400.0],["2005-06-21",4.7562,4.7562,4.6408,4.7161,4100.0],["2005-06-22",4.691,4.691,4.6609,4.6609,1800.0],["2005-06-23",4.7161,4.7913,4.6609,4.7411,46000.0],["2005-06-24",4.7813,4.7913,4.7211,4.7261,2600.0],["2005-06-27",4.7913,4.7913,4.7261,4.7863,2100.0],["2005-06-28",4.5906,4.8114,4.5204,4.7562,5000.0],["2005-06-29",4.8164,4.8164,4.6659,4.8164,2600.0],["2005-06-30",4.8164,4.8164,4.7913,4.7913,1200.0],["2005-07-01",4.8164,4.8164,4.6559,4.6559,600.0],["2005-07-05",4.5656,4.701,4.2896,4.4652,11000.0],["2005-07-06",4.5104,4.7161,4.3247,4.7161,3200.0],["2005-07-07",4.6408,4.6408,4.6408,4.6408,2100.0],["2005-07-08",4.8164,4.8164,4.6559,4.7161,4800.0],["2005-07-11",4.6057,4.6408,4.6057,4.6157,4700.0],["2005-07-12",4.4903,4.5154,4.4903,4.5154,1500.0],["2005-07-13",4.5254,4.5254,4.39,4.5154,9400.0],["2005-07-14",4.6207,4.6207,4.5154,4.5405,6900.0],["2005-07-15",4.6157,4.7161,4.6157,4.701,2300.0],["2005-07-18",4.7161,4.7161,4.6659,4.6659,6300.0],["2005-07-19",4.6408,4.6408,4.6408,4.6408,600.0],["2005-07-20",4.6408,4.6408,4.4401,4.4502,4900.0],["2005-07-21",4.5154,4.5154,4.5154,4.5154,1000.0],["2005-07-22",4.5405,4.5706,4.4502,4.5706,4600.0],["2005-07-25",4.4502,4.5304,4.4502,4.4953,1500.0],["2005-07-26",4.4502,4.5354,4.4502,4.5354,1300.0],["2005-07-27",4.5154,4.5154,4.4903,4.4903,2400.0],["2005-07-28",4.4702,4.4702,4.4702,4.4702,100.0],["2005-07-29",4.5154,4.5605,4.4652,4.5605,3200.0],["2005-08-01",4.2746,4.5154,4.2746,4.4401,7400.0],["2005-08-02",4.4451,4.4652,4.4451,4.4652,2800.0],["2005-08-03",4.5154,4.5154,4.4201,4.4201,2300.0],["2005-08-04",4.686,4.686,4.39,4.5154,6300.0],["2005-08-05",4.4953,4.5154,4.4953,4.5154,1100.0],["2005-08-08",4.39,4.5104,4.2896,4.4201,4400.0],["2005-08-09",4.6559,4.6559,4.4652,4.4903,12600.0],["2005-08-10",4.6458,4.6559,4.3649,4.39,7800.0],["2005-08-11",4.4201,4.4401,4.3147,4.3147,2900.0],["2005-08-12",4.2645,4.39,4.1341,4.2946,11200.0],["2005-08-15",4.1491,4.3649,4.1491,4.3147,1800.0],["2005-08-16",4.2645,4.3599,4.2144,4.3599,3600.0],["2005-08-17",4.2946,4.2946,4.2144,4.2144,1100.0],["2005-08-18",4.2144,4.2545,4.0137,4.0287,16200.0],["2005-08-19",4.0287,4.1391,4.0287,4.1391,4600.0],["2005-08-22",4.1792,4.4552,4.1792,4.3849,3000.0],["2005-08-23",4.1742,4.2746,4.1742,4.2746,1600.0],["2005-08-24",4.2645,4.3849,4.2645,4.3649,7700.0],["2005-08-25",4.3649,4.4652,4.3649,4.4401,2000.0],["2005-08-26",4.5154,4.5906,4.4401,4.4903,6600.0],["2005-08-29",4.5154,4.5154,4.4752,4.4752,300.0],["2005-08-30",4.5154,4.5154,4.3799,4.4903,15800.0],["2005-08-31",4.4401,4.5856,4.4401,4.5656,11400.0],["2005-09-01",4.5405,4.5906,4.4652,4.4652,88000.0],["2005-09-02",4.4401,4.5906,4.4201,4.5906,5800.0],["2005-09-06",4.5906,4.6157,4.5656,4.6157,8900.0],["2005-09-07",4.5906,4.5906,4.5906,4.5906,1700.0],["2005-09-08",4.5906,4.6308,4.5906,4.6157,2500.0],["2005-09-09",4.4401,4.7161,4.4401,4.5856,1500.0],["2005-09-12",4.701,4.7161,4.6408,4.6408,2200.0],["2005-09-13",4.6408,4.6659,4.6408,4.6659,2200.0],["2005-09-14",4.5154,4.7161,4.5154,4.5656,4400.0],["2005-09-15",4.5656,4.686,4.5104,4.686,1800.0],["2005-09-16",4.6408,4.6809,4.6408,4.6458,3700.0],["2005-09-19",4.5003,4.6207,4.0689,4.3649,16200.0],["2005-09-20",4.4401,4.5656,4.4351,4.4803,6600.0],["2005-09-21",4.4502,4.5906,4.3448,4.405,14000.0],["2005-09-22",4.4652,4.4652,4.1491,4.3448,20500.0],["2005-09-23",4.1692,4.3799,4.1692,4.2545,5300.0],["2005-09-26",4.1441,4.39,4.1441,4.2896,3500.0],["2005-09-27",4.3147,4.4853,4.2946,4.4853,2200.0],["2005-09-28",4.4903,4.4903,4.4451,4.4451,400.0],["2005-09-29",4.3398,4.5104,4.3398,4.4602,2100.0],["2005-09-30",4.3197,4.5154,4.3197,4.5154,4600.0],["2005-10-03",4.4401,4.4401,4.2746,4.3097,3800.0],["2005-10-04",4.395,4.395,4.395,4.395,600.0],["2005-10-05",4.395,4.395,4.2645,4.2645,1400.0],["2005-10-06",4.1391,4.415,4.1391,4.415,900.0],["2005-10-07",4.2645,4.2645,4.2294,4.2294,300.0],["2005-10-10",4.1893,4.2846,4.1792,4.2846,3200.0],["2005-10-11",4.3599,4.415,4.2796,4.415,6000.0],["2005-10-12",4.3649,4.3649,4.1993,4.2796,2100.0],["2005-10-13",4.2796,4.2796,4.2796,4.2796,0.0],["2005-10-14",4.1391,4.3348,4.1391,4.3348,2600.0],["2005-10-17",4.3147,4.3649,4.1893,4.3147,3100.0],["2005-10-18",4.2896,4.3649,4.2896,4.3649,1000.0],["2005-10-19",4.3448,4.3599,4.3398,4.3599,400.0],["2005-10-20",4.3599,4.3749,4.3599,4.3749,1800.0],["2005-10-21",4.4401,4.4401,4.2645,4.3498,6700.0],["2005-10-24",4.5154,4.5154,4.3348,4.3398,600.0],["2005-10-25",4.3649,4.3649,4.3649,4.3649,1000.0],["2005-10-26",4.415,4.4853,4.415,4.4853,600.0],["2005-10-27",4.2896,4.4853,4.2846,4.4853,1000.0],["2005-10-28",4.2645,4.4201,4.2294,4.4201,6500.0],["2005-10-31",4.2946,4.4803,4.2946,4.4652,7600.0],["2005-11-01",4.3197,4.5405,4.3197,4.5003,15200.0],["2005-11-02",4.4502,4.4502,4.3297,4.3297,300.0],["2005-11-03",4.39,4.5405,4.3649,4.5154,18900.0],["2005-11-04",4.5104,4.5204,4.4803,4.4953,22400.0],["2005-11-07",4.5405,5.2679,4.5405,4.9669,40400.0],["2005-11-08",4.977,5.1425,4.977,5.0271,17400.0],["2005-11-09",5.288,5.288,4.8415,4.8766,24900.0],["2005-11-10",4.8666,4.9167,4.5405,4.9167,9000.0],["2005-11-11",4.8164,4.9117,4.6659,4.7662,4900.0],["2005-11-14",4.8866,4.8866,4.6358,4.7211,9500.0],["2005-11-15",4.706,4.8064,4.706,4.7512,3000.0],["2005-11-16",4.9117,4.9469,4.701,4.7161,2200.0],["2005-11-17",4.7612,4.8616,4.5856,4.8565,18600.0],["2005-11-18",4.8666,4.8666,4.7161,4.7612,18200.0],["2005-11-21",4.6759,4.7662,4.6157,4.7161,40700.0],["2005-11-22",4.7161,4.7161,4.7161,4.7161,500.0],["2005-11-23",4.8064,4.8064,4.7161,4.7161,800.0],["2005-11-25",4.7662,4.7662,4.7662,4.7662,100.0],["2005-11-28",4.7913,4.8766,4.7662,4.7913,3000.0],["2005-11-29",4.7913,4.8164,4.7161,4.7713,13100.0],["2005-11-30",4.9167,4.9218,4.7963,4.8014,45100.0],["2005-12-01",4.8114,4.8164,4.691,4.691,2000.0],["2005-12-02",4.6258,4.7411,4.6258,4.7411,2900.0],["2005-12-05",4.706,4.7662,4.6258,4.6258,18800.0],["2005-12-06",4.6659,4.7161,4.6559,4.701,4800.0],["2005-12-07",4.6408,4.7161,4.6408,4.7161,16300.0],["2005-12-08",4.7161,4.7211,4.6408,4.6659,20200.0],["2005-12-09",4.7161,4.8264,4.7161,4.7662,8400.0],["2005-12-12",4.9117,4.9117,4.7512,4.7512,5500.0],["2005-12-13",4.7662,4.8264,4.6709,4.8014,9500.0],["2005-12-14",4.7161,4.8365,4.701,4.7813,3900.0],["2005-12-15",4.7662,4.9167,4.7462,4.8164,28600.0],["2005-12-16",4.8164,4.8164,4.8164,4.8164,0.0],["2005-12-19",4.8917,4.9418,4.8917,4.9167,29300.0],["2005-12-20",5.0171,5.0622,4.9519,5.0472,17100.0],["2005-12-21",5.0221,5.0923,4.997,5.0873,16300.0],["2005-12-22",5.1124,5.1275,5.0723,5.1174,1700.0],["2005-12-23",5.1174,5.1224,4.9669,5.0422,9400.0],["2005-12-27",5.0221,5.2679,5.0221,5.2529,6500.0],["2005-12-28",5.1877,5.2178,5.1877,5.2178,1500.0],["2005-12-29",5.3482,5.3482,5.3031,5.3031,10500.0],["2005-12-30",5.293,5.3031,5.2178,5.2679,3300.0],["2006-01-03",5.2679,5.2679,5.0472,5.1676,5400.0],["2006-01-04",5.1676,5.1676,5.1525,5.1676,1000.0],["2006-01-05",5.1676,5.1676,5.0974,5.1676,2900.0],["2006-01-06",5.1676,5.1676,4.8917,5.0823,3000.0],["2006-01-09",5.1174,5.1425,4.9468,5.1375,2700.0],["2006-01-10",5.1425,5.1425,4.9669,5.1375,2700.0],["2006-01-11",5.0923,5.0923,4.997,5.0422,3700.0],["2006-01-12",5.0422,5.1425,5.0422,5.0673,4600.0],["2006-01-13",5.0873,5.1425,5.0873,5.1325,2000.0],["2006-01-17",5.2579,5.2579,5.1275,5.2429,9100.0],["2006-01-18",5.2579,5.2579,4.7913,5.0221,11700.0],["2006-01-19",4.9368,5.1124,4.9368,5.0071,5000.0],["2006-01-20",4.9669,5.1776,4.9669,5.1776,1000.0],["2006-01-23",5.288,5.288,5.0773,5.0773,2200.0],["2006-01-24",5.0171,5.2178,5.0171,5.1375,4600.0],["2006-01-25",5.0923,5.0923,5.0422,5.0673,1400.0],["2006-01-26",5.0171,5.0673,5.0171,5.0673,4800.0],["2006-01-27",5.1576,5.293,5.0171,5.0422,8400.0],["2006-01-30",5.0622,5.0622,4.9468,5.0121,1100.0],["2006-01-31",4.9167,5.1927,4.9167,5.1425,12700.0],["2006-02-01",5.1425,5.1425,5.0673,5.0673,2200.0],["2006-02-02",4.9669,5.0673,4.9669,5.0171,2400.0],["2006-02-03",4.9569,5.1927,4.9569,5.0171,32700.0],["2006-02-06",5.5188,5.6944,5.2679,5.5941,46800.0],["2006-02-07",5.574,5.6944,5.1475,5.4185,10500.0],["2006-02-08",5.4536,5.7697,5.4435,5.7697,14800.0],["2006-02-09",5.6944,5.9703,5.6944,5.8901,13500.0],["2006-02-10",5.9703,5.9954,5.885,5.9703,9400.0],["2006-02-13",5.9703,5.9703,5.8449,5.8449,8600.0],["2006-02-14",5.87,5.9703,5.87,5.9252,8900.0],["2006-02-15",6.0155,6.0155,5.8449,5.9453,3700.0],["2006-02-16",5.9453,5.9954,5.8449,5.885,10400.0],["2006-02-17",5.9703,5.9954,5.8198,5.8349,4100.0],["2006-02-21",5.9854,5.9854,5.9051,5.9453,8000.0],["2006-02-22",6.0205,6.0205,5.865,5.9051,2700.0],["2006-02-23",5.8951,5.9954,5.8951,5.9954,6100.0],["2006-02-24",5.9954,5.9954,5.9804,5.9804,600.0],["2006-02-27",5.9954,6.0506,5.8299,6.0506,27500.0],["2006-02-28",6.1459,6.1459,6.0707,6.1459,17000.0],["2006-03-01",6.0406,6.1359,6.0305,6.1359,11700.0],["2006-03-02",6.1459,6.1459,6.1208,6.1208,6700.0],["2006-03-03",6.0456,6.1209,5.9553,6.0356,5100.0],["2006-03-06",6.0205,6.0205,5.3934,5.574,41900.0],["2006-03-07",5.5138,5.5288,5.3733,5.5188,54000.0],["2006-03-08",5.5188,5.6191,5.3934,5.5188,46800.0],["2006-03-09",5.6191,5.6693,5.4937,5.569,4500.0],["2006-03-10",5.4937,5.7697,5.4435,5.7345,9100.0],["2006-03-13",5.8449,6.0055,5.6944,5.9954,11400.0],["2006-03-14",5.9202,6.0205,5.9202,5.9854,5300.0],["2006-03-15",5.9854,6.1208,5.9854,6.1208,13900.0],["2006-03-16",6.1459,6.1961,6.1108,6.1108,20800.0],["2006-03-17",6.0205,6.2864,6.0205,6.156,17900.0],["2006-03-20",6.0857,6.2212,6.0857,6.156,5900.0],["2006-03-21",6.161,6.2714,6.0958,6.161,5700.0],["2006-03-22",6.161,6.2663,6.1008,6.156,2400.0],["2006-03-23",6.2212,6.2463,6.0255,6.1961,4000.0],["2006-03-24",6.2714,6.2714,6.2212,6.2212,6500.0],["2006-03-27",6.151,6.2714,6.151,6.2663,4300.0],["2006-03-28",6.3065,6.3065,6.2011,6.2212,4600.0],["2006-03-29",6.2714,6.2714,6.2714,6.2714,2800.0],["2006-03-30",6.2714,6.2714,6.176,6.176,3000.0],["2006-03-31",6.2563,6.2563,6.166,6.166,5800.0],["2006-04-03",6.151,6.2212,5.9904,5.9904,3300.0],["2006-04-04",5.9252,6.166,5.9252,6.1208,8700.0],["2006-04-05",6.1058,6.1058,6.0707,6.1058,4600.0],["2006-04-06",6.0406,6.1459,5.9703,6.1409,17900.0],["2006-04-07",6.0004,6.166,6.0004,6.1208,3100.0],["2006-04-10",6.0556,6.171,6.0155,6.171,4300.0],["2006-04-11",6.171,6.1961,6.0205,6.1309,3100.0],["2006-04-12",6.1359,6.171,6.1158,6.171,1500.0],["2006-04-13",6.1208,6.1259,6.1208,6.1208,1300.0],["2006-04-17",6.0958,6.2212,6.0958,6.171,11300.0],["2006-04-18",6.1961,6.2563,6.0205,6.1961,30100.0],["2006-04-19",6.1459,6.2964,6.1459,6.2312,19200.0],["2006-04-20",6.2714,6.3717,6.2714,6.3215,25400.0],["2006-04-21",6.3717,6.4219,6.3717,6.4219,14700.0],["2006-04-24",6.4319,6.5423,6.3817,6.5222,23500.0],["2006-04-25",6.5222,6.7731,6.5222,6.7229,24100.0],["2006-04-26",6.7229,6.8985,6.4971,6.5222,29100.0],["2006-04-27",6.5774,6.5774,6.452,6.5222,17600.0],["2006-04-28",6.6978,6.6978,6.5222,6.5222,10500.0],["2006-05-01",6.5323,6.5323,6.4018,6.4921,1100.0],["2006-05-02",6.5222,6.5523,6.4921,6.5222,24400.0],["2006-05-03",6.472,6.6476,6.472,6.4971,3800.0],["2006-05-04",6.5874,6.5925,6.4971,6.5473,4800.0],["2006-05-05",6.5724,6.6476,6.5724,6.5824,4400.0],["2006-05-08",6.5222,6.6075,6.4771,6.4971,4900.0],["2006-05-09",6.5222,6.5222,6.4018,6.4219,3500.0],["2006-05-10",6.4871,6.738,6.4871,6.7329,14600.0],["2006-05-11",6.748,6.8533,6.5573,6.7731,67500.0],["2006-05-12",6.7731,6.7731,6.5272,6.748,7600.0],["2006-05-15",6.6025,6.6727,6.5222,6.5222,1700.0],["2006-05-16",6.4319,6.7028,6.4319,6.6527,4200.0],["2006-05-17",6.4219,6.5272,6.4219,6.5222,2900.0],["2006-05-18",6.5222,6.5222,6.4269,6.4971,6400.0],["2006-05-19",6.5975,6.5975,6.4921,6.5222,22400.0],["2006-05-22",6.5724,6.7078,6.5222,6.5423,2000.0],["2006-05-23",6.4971,6.6627,6.4921,6.6627,7100.0],["2006-05-24",6.6476,6.6727,6.4269,6.6476,8400.0],["2006-05-25",6.5222,6.7129,6.5222,6.6727,5500.0],["2006-05-26",6.7028,6.7028,6.4369,6.5674,5900.0],["2006-05-30",6.5222,6.7229,6.5222,6.6878,6500.0],["2006-05-31",6.6828,6.8232,6.6276,6.8132,14000.0],["2006-06-01",6.8533,6.8533,6.7731,6.8533,6400.0],["2006-06-02",6.8533,6.8533,6.5975,6.6677,4300.0],["2006-06-05",6.6727,6.6727,6.5272,6.6175,2100.0],["2006-06-06",6.5172,6.6727,6.5172,6.6226,2100.0],["2006-06-07",6.6226,6.6476,6.5774,6.5975,1700.0],["2006-06-08",6.5272,6.5925,6.3968,6.462,16200.0],["2006-06-09",6.4319,6.5874,6.4319,6.5874,2300.0],["2006-06-12",6.5874,6.5874,6.5222,6.5423,1700.0],["2006-06-13",6.5222,6.6125,6.5222,6.5323,4600.0],["2006-06-14",6.6376,6.6376,6.5222,6.5624,4600.0],["2006-06-15",6.6476,6.6476,6.4921,6.5222,5600.0],["2006-06-16",6.472,6.5523,6.472,6.5523,3400.0],["2006-06-19",6.763,6.763,6.472,6.472,9900.0],["2006-06-20",6.4821,6.6226,6.156,6.4118,11000.0],["2006-06-21",6.4118,6.4169,6.2914,6.3115,2500.0],["2006-06-22",6.2413,6.3567,6.2413,6.3516,17300.0],["2006-06-23",6.447,6.6476,6.4219,6.472,48700.0],["2006-06-26",6.472,6.7731,6.472,6.4871,24000.0],["2006-06-27",6.5222,6.5222,6.3416,6.3416,1900.0],["2006-06-28",6.3968,6.5222,6.3165,6.3617,2900.0],["2006-06-29",6.2964,6.3968,6.2714,6.3817,6300.0],["2006-06-30",6.4771,6.7731,6.2613,6.7731,11000.0],["2006-07-03",6.6476,6.6476,6.5573,6.5774,3400.0],["2006-07-05",6.5624,6.8283,6.3767,6.5373,65000.0],["2006-07-06",6.4771,6.6677,6.472,6.4871,5300.0],["2006-07-07",6.3667,6.6226,6.3667,6.4971,6600.0],["2006-07-10",6.472,6.758,6.472,6.5373,3300.0],["2006-07-11",6.472,6.7681,6.472,6.5272,2600.0],["2006-07-12",6.5222,6.6527,6.5222,6.5222,5100.0],["2006-07-13",6.5724,6.6476,6.5222,6.6326,16000.0],["2006-07-14",6.5573,6.5975,6.5222,6.5473,2700.0],["2006-07-17",6.6075,6.6075,6.5222,6.5523,2800.0],["2006-07-18",6.6426,6.6727,6.5975,6.6727,5200.0],["2006-07-19",6.5272,6.6326,6.5272,6.5824,1100.0],["2006-07-20",6.4369,6.5724,6.4369,6.5724,1200.0],["2006-07-21",6.5222,6.5222,6.452,6.5222,4100.0],["2006-07-24",6.472,6.6226,6.472,6.5222,12500.0],["2006-07-25",6.5473,6.6175,6.5222,6.5724,4900.0],["2006-07-26",6.6326,6.6326,6.3316,6.5724,9700.0],["2006-07-27",6.5222,6.5925,6.5222,6.5925,5700.0],["2006-07-28",6.6878,6.6878,6.4771,6.4771,700.0],["2006-07-31",6.4219,6.6226,6.4219,6.6226,15800.0],["2006-08-01",6.3265,6.3265,6.3265,6.3265,100.0],["2006-08-02",6.3968,6.6727,6.3968,6.5774,1800.0],["2006-08-03",6.4921,6.4921,6.4269,6.4319,1100.0],["2006-08-04",6.3968,6.4118,6.3968,6.3968,3700.0],["2006-08-07",6.6075,6.6075,6.3968,6.5222,31700.0],["2006-08-08",6.4219,6.6476,6.4219,6.6075,2700.0],["2006-08-09",6.5222,6.5373,6.4319,6.5222,22700.0],["2006-08-10",6.3767,6.3767,6.2814,6.2814,1200.0],["2006-08-11",6.3416,6.4921,6.3316,6.4419,2100.0],["2006-08-14",6.4219,6.447,6.2714,6.2714,13700.0],["2006-08-15",6.2714,6.3215,6.2714,6.3215,3000.0],["2006-08-16",6.1459,6.3015,6.1459,6.2563,3000.0],["2006-08-17",6.2212,6.2212,6.176,6.176,700.0],["2006-08-18",6.156,6.2663,6.156,6.161,1100.0],["2006-08-21",6.1459,6.2714,6.0205,6.2714,9900.0],["2006-08-22",6.171,6.2513,6.0506,6.2463,3100.0],["2006-08-23",6.0757,6.2714,6.0757,6.2262,2000.0],["2006-08-24",6.2262,6.6276,6.2262,6.5222,24200.0],["2006-08-25",6.5874,6.6025,6.5222,6.6025,5300.0],["2006-08-28",6.6476,6.6476,6.4871,6.5674,11300.0],["2006-08-29",6.6476,6.6476,6.5523,6.5724,2600.0],["2006-08-30",6.5172,6.6426,6.5172,6.5423,3400.0],["2006-08-31",6.6075,6.6075,6.4771,6.4771,600.0],["2006-09-01",6.447,6.5172,6.2613,6.2663,7800.0],["2006-09-05",6.3717,6.3717,6.0707,6.2714,11500.0],["2006-09-06",6.3165,6.3165,6.2212,6.2212,6500.0],["2006-09-07",6.2212,6.3215,5.9302,6.2212,59900.0],["2006-09-08",6.2714,6.2964,6.2212,6.2964,7900.0],["2006-09-11",6.3416,6.3416,6.0055,6.2613,1900.0],["2006-09-12",6.3115,6.3165,6.1409,6.2613,2300.0],["2006-09-13",6.3316,6.3316,6.1309,6.2162,4200.0],["2006-09-14",6.1961,6.2914,6.1961,6.2714,9500.0],["2006-09-15",6.3717,6.3717,6.156,6.2563,9900.0],["2006-09-18",6.3717,6.4269,6.3516,6.3968,58100.0],["2006-09-19",6.4319,6.4319,6.3717,6.3717,13500.0],["2006-09-20",6.4921,6.5724,6.4921,6.5724,6900.0],["2006-09-21",6.6125,6.6226,6.5824,6.6075,20700.0],["2006-09-22",6.6125,6.6226,6.5975,6.6226,8900.0],["2006-09-25",6.6476,6.6476,6.5272,6.6476,17800.0],["2006-09-26",6.6727,6.6727,6.6226,6.6727,4300.0],["2006-09-27",6.6476,6.6727,6.6476,6.6527,3800.0],["2006-09-28",6.6677,6.6677,6.6476,6.6627,1700.0],["2006-09-29",6.6627,6.8483,6.6627,6.7731,3900.0],["2006-10-02",6.738,6.8533,6.738,6.8533,7400.0],["2006-10-03",6.8483,6.8483,6.7881,6.7881,4500.0],["2006-10-04",6.8383,7.1293,6.8383,7.0741,43800.0],["2006-10-05",7.0741,7.0992,7.0189,7.0741,17400.0],["2006-10-06",7.1343,7.335,7.0189,7.325,31200.0],["2006-10-09",7.325,7.325,7.0691,7.3199,10000.0],["2006-10-10",7.3149,7.3149,7.0139,7.2898,5200.0],["2006-10-11",7.2948,7.2948,7.1694,7.2748,3200.0],["2006-10-12",7.35,7.35,7.2848,7.3199,3400.0],["2006-10-13",7.35,7.35,7.2547,7.3199,4900.0],["2006-10-16",7.35,7.35,7.2898,7.3099,4200.0],["2006-10-17",7.2748,7.3902,6.9135,7.35,7500.0],["2006-10-18",7.2748,7.3701,7.2346,7.335,7800.0],["2006-10-19",7.2798,7.2999,7.0741,7.1945,3900.0],["2006-10-20",7.2898,7.2898,7.1694,7.1995,1600.0],["2006-10-23",7.34,7.35,7.2146,7.2698,4000.0],["2006-10-24",7.2748,7.2748,7.1995,7.1995,4900.0],["2006-10-25",7.2898,7.3751,7.2146,7.2497,5900.0],["2006-10-26",7.325,7.35,7.2748,7.325,3700.0],["2006-10-27",7.35,7.3601,7.2798,7.35,1800.0],["2006-10-30",7.2597,7.35,7.2597,7.3199,5200.0],["2006-10-31",7.3199,7.325,7.1995,7.1995,10500.0],["2006-11-01",7.1544,7.1544,6.763,6.8232,10100.0],["2006-11-02",6.8333,6.9637,6.8232,6.8985,14600.0],["2006-11-03",6.9587,6.9587,6.8584,6.9386,1600.0],["2006-11-06",6.5373,6.7931,6.5222,6.748,16100.0],["2006-11-07",6.6928,6.8433,6.6928,6.7731,13300.0],["2006-11-08",6.7731,6.7731,6.5824,6.7229,26700.0],["2006-11-09",6.6677,6.6978,6.5774,6.6376,17000.0],["2006-11-10",6.5874,6.6276,6.5272,6.5473,2100.0],["2006-11-13",6.4118,6.5222,6.4118,6.447,23200.0],["2006-11-14",6.472,6.472,6.4319,6.4419,20900.0],["2006-11-15",6.472,6.743,6.467,6.5423,10800.0],["2006-11-16",6.6476,6.7731,6.5021,6.5624,9700.0],["2006-11-17",6.5222,6.5674,6.4971,6.5222,5300.0],["2006-11-20",6.5222,6.5473,6.4971,6.5172,5100.0],["2006-11-21",6.5222,6.5724,6.4971,6.4971,2900.0],["2006-11-22",6.5222,6.5523,6.4771,6.4971,59500.0],["2006-11-24",6.4971,6.758,6.467,6.467,6600.0],["2006-11-27",6.5272,6.5272,6.3968,6.457,11500.0],["2006-11-28",6.6226,6.6226,6.4169,6.5122,11300.0],["2006-11-29",6.5222,6.5774,6.5172,6.5774,37700.0],["2006-11-30",6.7229,6.7229,6.5222,6.6226,39900.0],["2006-12-01",6.5624,6.6376,6.5624,6.5975,3300.0],["2006-12-04",6.3968,6.6978,6.3968,6.6978,5100.0],["2006-12-05",6.7079,6.7079,6.5222,6.6476,35500.0],["2006-12-06",6.6878,6.7731,6.6878,6.7229,42300.0],["2006-12-07",6.6777,6.8232,6.6777,6.8182,12000.0],["2006-12-08",6.8634,6.8634,6.7931,6.8483,5100.0],["2006-12-11",6.8935,7.0089,6.8885,6.9437,10700.0],["2006-12-12",6.9888,6.9888,6.9135,6.9336,14400.0],["2006-12-13",6.9988,7.1544,6.9988,7.0741,16700.0],["2006-12-14",7.1594,7.2848,7.1243,7.2146,26700.0],["2006-12-15",7.3852,7.3852,7.0741,7.2346,17700.0],["2006-12-18",7.3249,7.3249,7.1945,7.2246,16900.0],["2006-12-19",7.2647,7.2647,7.1845,7.2346,4500.0],["2006-12-20",7.2647,7.2647,7.0741,7.0942,4900.0],["2006-12-21",7.1042,7.1042,7.044,7.0791,3500.0],["2006-12-22",7.044,7.044,7.044,7.044,500.0],["2006-12-26",7.0239,7.0289,7.0239,7.0289,1600.0],["2006-12-27",7.0841,7.1042,7.0239,7.1042,4500.0],["2006-12-28",7.1494,7.2999,7.1243,7.1995,9900.0],["2006-12-29",7.2647,7.2647,7.0289,7.2246,7500.0],["2007-01-03",7.2647,7.2748,7.1895,7.2497,12800.0],["2007-01-04",7.1694,7.2497,7.1494,7.2497,8000.0],["2007-01-05",7.1795,7.3149,7.1443,7.3149,16200.0],["2007-01-08",7.3149,7.3149,7.1092,7.1494,5000.0],["2007-01-09",7.1995,7.2246,7.1694,7.2246,2400.0],["2007-01-10",7.0189,7.3149,7.0189,7.3149,9700.0],["2007-01-11",7.3149,7.3149,7.2146,7.2447,3900.0],["2007-01-12",7.1644,7.2748,7.049,7.2146,4700.0],["2007-01-16",7.2246,7.2898,7.2146,7.2748,2400.0],["2007-01-17",7.2296,7.2447,7.1644,7.1744,6000.0],["2007-01-18",7.1142,7.2246,7.1142,7.1995,4800.0],["2007-01-19",7.2146,7.2497,7.1644,7.2397,7600.0],["2007-01-22",7.2898,7.6862,7.2898,7.621,64900.0],["2007-01-23",7.6511,7.6511,7.5858,7.6109,9200.0],["2007-01-24",7.6109,7.6561,7.6109,7.6511,10800.0],["2007-01-25",7.6059,7.636,7.5256,7.5256,15300.0],["2007-01-26",7.626,7.631,7.5156,7.631,6800.0],["2007-01-29",7.6862,7.6862,7.4153,7.5407,2500.0],["2007-01-30",7.5557,7.6009,7.5056,7.5206,5100.0],["2007-01-31",7.5407,7.5407,7.5156,7.5156,400.0],["2007-02-01",7.5256,7.5256,7.2999,7.4704,9300.0],["2007-02-02",7.4755,7.6862,7.4704,7.6862,6500.0],["2007-02-05",7.7765,7.7765,7.4504,7.5256,4300.0],["2007-02-06",7.7514,7.7514,7.4253,7.4253,5600.0],["2007-02-07",7.4253,7.4303,7.1494,7.1845,8700.0],["2007-02-08",7.1544,7.1744,7.1243,7.1544,108200.0],["2007-02-09",7.0641,7.1544,7.054,7.1544,5100.0],["2007-02-12",7.2447,7.2748,7.1243,7.1644,13200.0],["2007-02-13",7.3701,7.3952,7.3199,7.35,2500.0],["2007-02-14",7.4955,7.6812,7.4955,7.5959,7400.0],["2007-02-15",7.5658,7.5658,7.4504,7.4755,7600.0],["2007-02-16",7.5206,7.5206,7.4755,7.4755,13600.0],["2007-02-20",7.5307,7.5758,7.4755,7.5056,9300.0],["2007-02-21",7.4855,7.5156,7.4454,7.5156,5900.0],["2007-02-22",7.5858,7.6862,7.5758,7.641,6100.0],["2007-02-23",7.6962,7.7062,7.6059,7.6511,6600.0],["2007-02-26",7.7213,7.7765,7.6661,7.7263,4100.0],["2007-02-27",7.7062,7.7765,7.6761,7.7464,18800.0],["2007-02-28",7.6661,7.7062,7.6511,7.6661,31200.0],["2007-03-01",7.6561,7.7765,7.6511,7.7062,22800.0],["2007-03-02",7.6561,7.6561,7.5758,7.5758,6600.0],["2007-03-05",7.621,7.6711,7.4704,7.4704,2300.0],["2007-03-06",7.4755,7.5005,7.3902,7.3902,6300.0],["2007-03-07",7.3852,7.4253,7.2647,7.2647,3000.0],["2007-03-08",7.1494,7.2748,7.0239,7.2647,15000.0],["2007-03-09",7.3601,7.4704,7.1744,7.3601,6900.0],["2007-03-12",7.33,7.6962,7.3049,7.3049,6200.0],["2007-03-13",7.35,7.4203,7.2948,7.2999,900.0],["2007-03-14",7.2246,7.2948,7.049,7.2748,12200.0],["2007-03-15",7.2999,7.2999,7.2597,7.2999,4900.0],["2007-03-16",7.2999,7.2999,7.039,7.2547,2400.0],["2007-03-19",7.2748,7.2848,7.2346,7.2497,1700.0],["2007-03-20",7.2196,7.2898,7.2096,7.2898,900.0],["2007-03-21",7.335,7.34,7.3199,7.3199,1500.0],["2007-03-22",7.4253,7.4253,7.3751,7.3751,700.0],["2007-03-23",7.3551,7.3751,7.335,7.335,1800.0],["2007-03-26",7.3049,7.3049,7.2999,7.3049,800.0],["2007-03-27",7.2748,7.5608,7.2748,7.5608,17000.0],["2007-03-28",7.621,7.631,7.4855,7.4855,2600.0],["2007-03-29",7.4504,7.4504,7.4052,7.4052,1800.0],["2007-03-30",7.4654,7.5557,7.4002,7.5557,4900.0],["2007-04-02",7.5557,7.5758,7.5206,7.5708,3400.0],["2007-04-03",7.4303,7.4855,7.3601,7.3601,45000.0],["2007-04-04",7.35,7.4203,7.35,7.3952,3500.0],["2007-04-05",7.35,7.3952,7.35,7.3852,1300.0],["2007-04-09",7.35,7.3751,7.2748,7.2748,4800.0],["2007-04-10",7.2748,7.3952,7.1995,7.2798,13700.0],["2007-04-11",7.2346,7.4002,7.2346,7.3751,13900.0],["2007-04-12",7.4002,7.4002,7.2146,7.3049,4300.0],["2007-04-13",7.345,7.3952,7.345,7.3952,700.0],["2007-04-16",7.4002,7.4253,7.325,7.335,3900.0],["2007-04-17",7.3952,7.4002,7.325,7.325,7900.0],["2007-04-18",7.2748,7.4002,7.2748,7.3149,2700.0],["2007-04-19",7.2798,7.2848,7.2397,7.2397,2500.0],["2007-04-20",7.2447,7.2948,7.2296,7.2798,1600.0],["2007-04-23",7.2848,7.5307,7.2547,7.4253,24300.0],["2007-04-24",7.3902,7.4153,7.3902,7.4153,500.0],["2007-04-25",7.4353,7.4353,7.2296,7.2547,2200.0],["2007-04-26",7.325,7.3601,7.2497,7.2497,4600.0],["2007-04-27",7.2798,7.2798,7.2296,7.2798,4200.0],["2007-04-30",7.2999,7.34,7.2597,7.2597,14200.0],["2007-05-01",7.3149,7.345,7.2647,7.2798,7200.0],["2007-05-02",7.335,7.4052,7.2748,7.4052,3900.0],["2007-05-03",7.4052,7.7765,7.4052,7.5256,17500.0],["2007-05-04",7.626,7.626,7.4303,7.4403,14200.0],["2007-05-07",7.4855,7.6711,7.4604,7.5758,23100.0],["2007-05-08",7.7313,7.7313,7.5357,7.626,5700.0],["2007-05-09",7.7614,7.7614,7.5507,7.7012,4000.0],["2007-05-10",7.7514,7.7514,7.5858,7.5858,3700.0],["2007-05-11",7.6059,7.621,7.5507,7.6159,3300.0],["2007-05-14",7.6862,7.6862,7.636,7.646,6900.0],["2007-05-15",7.6962,7.6962,7.4755,7.5206,3700.0],["2007-05-16",7.621,7.621,7.5005,7.5156,10500.0],["2007-05-17",7.7313,7.7313,7.5206,7.5206,3700.0],["2007-05-18",7.5507,7.5507,7.5156,7.5256,1500.0],["2007-05-21",7.6009,7.6009,7.5106,7.5106,5600.0],["2007-05-22",7.5106,7.5106,7.1945,7.2948,40400.0],["2007-05-23",7.3149,7.3149,7.1995,7.2196,4500.0],["2007-05-24",7.4454,7.4454,7.2447,7.2447,6200.0],["2007-05-25",7.2898,7.2898,7.1042,7.1042,17900.0],["2007-05-29",7.2547,7.4002,7.0239,7.3551,38000.0],["2007-05-30",7.4253,7.5658,7.3551,7.5256,10000.0],["2007-05-31",7.4905,7.5608,7.4704,7.5256,7100.0],["2007-06-01",7.6661,7.6661,7.5357,7.5557,11700.0],["2007-06-04",7.5507,7.621,7.5156,7.6009,15900.0],["2007-06-05",7.6711,7.6711,7.626,7.6511,3600.0],["2007-06-06",7.631,7.6511,7.6009,7.6059,4800.0],["2007-06-07",7.6761,7.6761,7.626,7.636,3300.0],["2007-06-08",7.5909,7.6511,7.5758,7.6009,54200.0],["2007-06-11",7.5307,7.5708,7.5256,7.5457,3900.0],["2007-06-12",7.4504,7.5507,7.4353,7.5457,3500.0],["2007-06-13",7.4905,7.6009,7.4905,7.6009,1300.0],["2007-06-14",7.4654,7.5708,7.4654,7.5256,42600.0],["2007-06-15",7.5256,7.5256,7.5256,7.5256,500.0],["2007-06-18",7.5056,7.5858,7.5056,7.5858,6300.0],["2007-06-19",7.5256,7.5507,7.5256,7.5457,800.0],["2007-06-20",7.5658,7.5658,7.5106,7.5106,1200.0],["2007-06-21",7.5206,7.5256,7.5005,7.5256,1700.0],["2007-06-22",7.6761,7.927,7.6761,7.922,41200.0],["2007-06-25",7.9521,8.223,7.9521,8.0976,40500.0],["2007-06-26",8.1829,8.6745,8.1829,8.5792,17200.0],["2007-06-27",8.4789,8.5792,8.2782,8.5341,11200.0],["2007-06-28",8.3585,8.5792,8.3535,8.5341,7400.0],["2007-06-29",8.5441,8.6946,8.5441,8.6896,18900.0],["2007-07-02",8.82,8.8602,8.7498,8.82,13400.0],["2007-07-03",8.7197,8.7197,8.3886,8.6796,21300.0],["2007-07-05",8.7649,8.8802,8.7047,8.8802,14100.0],["2007-07-06",8.8802,8.8903,8.7297,8.8802,12000.0],["2007-07-09",9.2615,9.6629,9.2565,9.6328,80400.0],["2007-07-10",9.683,9.683,9.4121,9.5826,12400.0],["2007-07-11",9.7833,9.8285,9.4823,9.4873,13200.0],["2007-07-12",9.5826,9.5826,9.2615,9.387,10100.0],["2007-07-13",9.4823,9.4823,9.2565,9.2565,20800.0],["2007-07-16",10.0342,10.0342,9.3569,9.4672,30000.0],["2007-07-17",9.5525,9.5525,9.2565,9.3318,12900.0],["2007-07-18",9.3368,9.4522,8.8652,8.9756,31500.0],["2007-07-19",8.9756,9.1863,8.9756,9.1763,5200.0],["2007-07-20",9.1863,9.4873,9.1863,9.402,17000.0],["2007-07-23",9.3067,9.683,9.2967,9.4773,13800.0],["2007-07-24",9.673,9.8536,9.4673,9.5927,31700.0],["2007-07-25",9.5776,9.7031,9.5124,9.5124,17200.0],["2007-07-26",9.4723,9.4723,8.5792,8.8552,38800.0],["2007-07-27",8.7348,8.8501,8.6043,8.81,9800.0],["2007-07-30",8.8953,9.106,8.7799,8.9304,14200.0],["2007-07-31",9.1813,9.3017,8.7498,8.815,52400.0],["2007-08-01",8.7498,9.0207,8.7498,8.9956,7400.0],["2007-08-02",9.106,9.392,9.106,9.2415,4300.0],["2007-08-03",9.5726,9.5726,9.3519,9.4873,38900.0],["2007-08-06",9.7783,9.974,9.4472,9.5325,30800.0],["2007-08-07",9.7984,9.9088,9.2565,9.2816,16000.0],["2007-08-08",9.6077,9.6579,8.6695,8.9053,28100.0],["2007-08-09",8.7799,8.9053,7.5256,7.5307,76300.0],["2007-08-10",8.8702,8.8702,7.5507,8.4889,41700.0],["2007-08-13",8.2832,9.0308,8.2832,8.8602,19800.0],["2007-08-14",8.8953,9.3719,8.7799,8.7799,26200.0],["2007-08-15",8.7548,8.9655,8.7548,8.7548,13900.0],["2007-08-16",8.7548,8.7548,8.1578,8.2882,15900.0],["2007-08-17",8.1528,8.6244,7.6009,8.223,34900.0],["2007-08-20",8.6143,8.805,8.3886,8.5291,22200.0],["2007-08-21",8.6294,8.805,8.4137,8.6043,16700.0],["2007-08-22",8.5441,9.0308,8.4086,9.0308,25800.0],["2007-08-23",9.0458,9.0759,8.9706,9.0458,20400.0],["2007-08-24",9.0458,9.0609,8.9053,9.0107,18400.0],["2007-08-27",8.4287,9.1612,8.2832,9.0308,81500.0],["2007-08-28",8.8602,8.9605,8.7197,8.9104,22300.0],["2007-08-29",8.7548,9.2766,8.7548,8.9906,28300.0],["2007-08-30",8.7348,9.0157,8.7348,8.7799,4700.0],["2007-08-31",8.8552,8.8552,8.7197,8.7899,9500.0],["2007-09-04",8.3635,8.6495,8.0775,8.3535,31700.0],["2007-09-05",8.2782,8.514,8.1427,8.4839,13100.0],["2007-09-06",8.5541,8.5541,8.4036,8.4086,8400.0],["2007-09-07",8.2782,8.504,8.2581,8.3735,51900.0],["2007-09-10",8.2782,8.5291,8.2782,8.4488,22700.0],["2007-09-11",8.4588,8.504,8.4187,8.4789,9000.0],["2007-09-12",8.4488,8.5291,8.3284,8.5291,7500.0],["2007-09-13",8.1327,8.5842,8.1327,8.4086,13400.0],["2007-09-14",8.4739,8.7849,8.4036,8.7849,15000.0],["2007-09-17",8.6194,8.7799,8.5642,8.7448,4800.0],["2007-09-18",8.6896,8.7448,8.6545,8.6996,5100.0],["2007-09-19",8.6344,8.7197,8.6194,8.6545,7400.0],["2007-09-20",8.6695,8.6695,8.4688,8.5893,7200.0],["2007-09-21",8.6896,8.7046,8.5291,8.6745,6000.0],["2007-09-24",8.7047,8.7047,8.1728,8.5441,18100.0],["2007-09-25",8.5291,8.5291,8.0976,8.2481,20900.0],["2007-09-26",8.0825,8.4839,8.0424,8.2029,31900.0],["2007-09-27",8.3585,8.6043,8.0424,8.1979,26300.0],["2007-09-28",8.2481,8.3284,8.0775,8.2782,11200.0],["2007-10-01",8.3284,8.499,8.2782,8.4688,9900.0],["2007-10-02",8.7548,8.7749,8.5291,8.6946,10800.0],["2007-10-03",8.2481,8.6645,8.2481,8.6645,1100.0],["2007-10-04",8.4889,8.6796,8.3384,8.4789,7700.0],["2007-10-05",8.1779,8.6996,8.1779,8.6946,14800.0],["2007-10-08",8.4187,8.7247,8.4187,8.6745,8100.0],["2007-10-09",8.6294,8.7799,8.6294,8.7749,6300.0],["2007-10-10",8.6093,8.6796,8.4839,8.5491,7800.0],["2007-10-11",8.4036,8.4036,8.1829,8.2581,8400.0],["2007-10-12",8.2682,8.2682,8.1578,8.2481,33300.0],["2007-10-15",8.2782,8.3284,8.233,8.233,2600.0],["2007-10-16",8.1779,8.4187,8.1779,8.4187,6100.0],["2007-10-17",8.3836,8.4187,8.3334,8.3635,1000.0],["2007-10-18",8.3635,8.3986,8.3635,8.3785,2000.0],["2007-10-19",8.3785,8.5842,8.3785,8.4187,5400.0],["2007-10-22",8.2782,8.4438,8.1779,8.2732,9100.0],["2007-10-23",8.208,8.3936,8.208,8.3936,3700.0],["2007-10-24",8.223,8.3735,8.223,8.3635,3600.0],["2007-10-25",8.2732,8.3535,8.228,8.3334,3500.0],["2007-10-26",8.2932,8.4137,8.2932,8.3183,1900.0],["2007-10-29",8.3183,8.3183,8.1528,8.1528,7700.0],["2007-10-30",8.0273,8.3384,8.0273,8.2882,5300.0],["2007-10-31",8.3384,8.519,8.3033,8.4538,13700.0],["2007-11-01",8.2481,8.524,8.1779,8.4538,8700.0],["2007-11-02",8.4438,8.509,8.2782,8.2782,22100.0],["2007-11-05",8.3384,8.3384,8.1779,8.2732,10800.0],["2007-11-06",8.1779,8.5291,8.0424,8.4939,27900.0],["2007-11-07",8.1478,8.4688,8.1478,8.3585,18100.0],["2007-11-08",8.3836,8.4538,8.3083,8.3735,33600.0],["2007-11-09",8.1578,8.4036,8.1578,8.4036,8300.0],["2007-11-12",8.1979,8.2631,8.1829,8.2029,17900.0],["2007-11-13",8.0474,8.3284,8.0474,8.2832,28500.0],["2007-11-14",8.2431,8.3384,8.0775,8.3033,12900.0],["2007-11-15",8.1277,8.223,8.0474,8.223,9300.0],["2007-11-16",8.1026,8.3986,8.1026,8.3083,25000.0],["2007-11-19",8.1879,8.3484,8.1076,8.3384,39600.0],["2007-11-20",8.213,8.3986,8.1779,8.2983,40100.0],["2007-11-21",8.2932,8.6846,8.2932,8.6846,21000.0],["2007-11-23",8.6545,8.7247,8.4688,8.6745,4700.0],["2007-11-26",8.5692,8.5943,8.4237,8.5541,10000.0],["2007-11-27",8.6043,8.6043,8.4638,8.5441,16800.0],["2007-11-28",8.514,8.5541,8.208,8.5441,9600.0],["2007-11-29",8.4789,8.4789,8.3434,8.4688,6300.0],["2007-11-30",8.3484,8.81,8.3484,8.7749,15500.0],["2007-12-03",8.5893,9.0308,8.5742,8.8501,8800.0],["2007-12-04",8.7799,9.0308,8.5993,8.9655,13300.0],["2007-12-05",8.9405,8.9555,8.6394,8.6946,4400.0],["2007-12-06",8.524,8.7348,8.4839,8.7348,6300.0],["2007-12-07",8.5341,8.6495,8.4939,8.6244,2000.0],["2007-12-10",8.4939,8.7047,8.4287,8.5943,7100.0],["2007-12-11",8.5842,8.6645,8.3434,8.514,10800.0],["2007-12-12",8.7197,8.7247,8.233,8.233,4500.0],["2007-12-13",8.2933,8.6645,8.2631,8.5541,12500.0],["2007-12-14",8.504,8.504,8.2531,8.4638,9000.0],["2007-12-17",8.4939,8.4939,8.2029,8.2631,20200.0],["2007-12-18",8.2531,8.2983,8.1879,8.2983,13600.0],["2007-12-19",8.1929,8.4036,8.1929,8.4036,3500.0],["2007-12-20",8.2882,8.4789,8.2882,8.4789,6900.0],["2007-12-21",8.5291,8.5291,8.4688,8.4939,3800.0],["2007-12-24",8.5341,8.6745,8.4789,8.6394,3400.0],["2007-12-26",8.228,8.7047,8.1929,8.6946,5100.0],["2007-12-27",8.5642,8.8251,8.504,8.7448,11100.0],["2007-12-28",8.5792,8.7649,8.4337,8.5993,12400.0],["2007-12-31",8.7699,8.8501,8.5792,8.7649,8900.0],["2008-01-02",8.9856,9.111,8.9354,8.9605,19700.0],["2008-01-03",8.9354,9.0157,8.5592,8.9003,15500.0],["2008-01-04",8.9254,8.9254,8.6545,8.7297,7500.0],["2008-01-07",8.4588,8.7197,8.4438,8.6595,12300.0],["2008-01-08",8.5692,8.7247,8.529,8.5893,4900.0],["2008-01-09",8.8,8.8,8.2029,8.4237,9100.0],["2008-01-10",8.3785,8.6093,8.3785,8.3986,9800.0],["2008-01-11",8.5592,8.6595,8.1327,8.1929,11000.0],["2008-01-14",8.1227,8.3284,7.8116,8.0875,20900.0],["2008-01-15",8.4638,8.4638,7.917,8.0173,10800.0],["2008-01-16",7.8618,8.4086,7.5758,7.5758,78700.0],["2008-01-17",7.4855,7.7414,7.1895,7.6912,30100.0],["2008-01-18",7.6511,8.7297,7.5658,8.3033,46300.0],["2008-01-22",7.641,8.2381,7.641,8.0173,31300.0],["2008-01-23",7.9772,8.0876,7.8417,7.9822,7400.0],["2008-01-24",7.9019,8.1478,7.9019,8.0424,33900.0],["2008-01-25",7.9019,8.1126,7.8568,8.0123,17000.0],["2008-01-28",7.8618,8.2029,7.7765,8.0073,21800.0],["2008-01-29",7.9972,8.1227,7.8166,8.0073,11600.0],["2008-01-30",8.0023,8.0073,7.7815,7.9421,3100.0],["2008-01-31",7.8668,8.0725,7.8216,8.0725,8200.0],["2008-02-01",7.7665,8.2782,7.7665,8.2531,26700.0],["2008-02-04",8.1076,8.2531,8.1076,8.2029,30100.0],["2008-02-05",8.1779,8.2983,8.1026,8.218,5200.0],["2008-02-06",8.1327,8.3033,8.0474,8.223,40000.0],["2008-02-07",8.1277,8.2631,8.0324,8.1678,10500.0],["2008-02-08",8.0675,8.2481,8.0324,8.1578,7300.0],["2008-02-11",8.1578,8.2029,7.9822,8.1628,5600.0],["2008-02-12",8.1277,8.1979,8.0976,8.1979,2500.0],["2008-02-13",8.0073,8.218,8.0073,8.1528,13100.0],["2008-02-14",8.0775,8.223,7.9922,8.0976,12100.0],["2008-02-15",8.1829,8.2782,7.8467,8.1026,35100.0],["2008-02-19",7.9922,8.1678,7.7614,7.937,36400.0],["2008-02-20",7.7865,8.0474,7.6009,7.8718,10300.0],["2008-02-21",7.922,8.1227,7.7865,8.0574,41700.0],["2008-02-22",8.0574,8.0775,7.7765,8.0173,7000.0],["2008-02-25",8.0223,8.0223,7.7614,7.9019,16400.0],["2008-02-26",7.7815,7.927,7.6561,7.8166,19300.0],["2008-02-27",7.6812,7.7715,7.6812,7.7715,1400.0],["2008-02-28",7.7514,7.8116,7.7514,7.7815,4300.0],["2008-02-29",7.6511,7.9772,7.6511,7.9772,7500.0],["2008-03-03",8.0775,8.1829,7.9019,8.1678,26800.0],["2008-03-04",8.0675,8.2732,8.0023,8.2732,13000.0],["2008-03-05",8.1779,8.2631,8.0976,8.2481,5600.0],["2008-03-06",8.1177,8.2381,8.1177,8.2381,2000.0],["2008-03-07",8.0875,8.1728,7.922,8.1427,14500.0],["2008-03-10",8.0675,8.0775,7.5708,7.9421,9400.0],["2008-03-11",7.8166,7.9772,7.6059,7.631,8600.0],["2008-03-12",7.7514,7.8919,7.6109,7.8267,7600.0],["2008-03-13",7.7012,7.7765,7.5307,7.6711,17500.0],["2008-03-14",7.6159,7.626,7.33,7.4755,6900.0],["2008-03-17",7.2999,7.3551,6.6476,6.9236,20100.0],["2008-03-18",6.9286,7.1795,6.5724,6.7831,14600.0],["2008-03-19",6.9888,6.9888,6.5172,6.5523,14300.0],["2008-03-20",6.4018,6.5423,5.9352,6.5423,55700.0],["2008-03-24",6.4419,6.6175,6.4419,6.5373,8500.0],["2008-03-25",6.3767,6.6226,6.3767,6.6175,18000.0],["2008-03-26",6.6025,6.6777,6.3015,6.5975,21600.0],["2008-03-27",6.4269,6.9637,6.3617,6.8383,11300.0],["2008-03-28",6.8985,6.9587,6.5874,6.8082,43300.0],["2008-03-31",6.7781,7.0239,6.7781,7.0239,13100.0],["2008-04-01",6.9085,7.1694,6.8483,7.1694,5700.0],["2008-04-02",6.9437,7.1142,6.7931,6.9085,6700.0],["2008-04-03",6.9135,7.1895,6.8132,6.9035,2200.0],["2008-04-04",6.7831,7.1443,6.6175,7.1293,4800.0],["2008-04-07",7.039,7.3601,7.039,7.2246,18600.0],["2008-04-08",7.2296,7.2748,6.7028,6.758,15600.0],["2008-04-09",6.8433,6.9988,6.8383,6.9386,5200.0],["2008-04-10",6.9738,6.9738,6.6276,6.6577,8800.0],["2008-04-11",6.6577,6.9587,6.6577,6.9286,6100.0],["2008-04-14",6.8433,6.9186,6.6577,6.7279,10600.0],["2008-04-15",6.7931,6.8684,6.6727,6.8132,3600.0],["2008-04-16",6.7881,6.9637,6.7831,6.9336,12900.0],["2008-04-17",6.8333,6.8333,6.3265,6.5222,22800.0],["2008-04-18",6.6677,6.6978,6.5473,6.5473,10600.0],["2008-04-21",6.4419,6.6777,6.4419,6.5523,16500.0],["2008-04-22",6.4269,6.5975,6.4219,6.5222,9700.0],["2008-04-23",6.467,6.5874,6.452,6.5222,9000.0],["2008-04-24",6.5222,6.738,6.5021,6.5222,67500.0],["2008-04-25",6.5222,6.5674,6.5021,6.5021,5200.0],["2008-04-28",6.5021,6.6376,6.3717,6.5222,11600.0],["2008-04-29",6.7279,6.748,6.6627,6.6828,2200.0],["2008-04-30",6.6025,6.8483,6.6025,6.6727,5200.0],["2008-05-01",6.5975,6.7229,6.5975,6.6627,3200.0],["2008-05-02",6.7982,6.8734,6.7781,6.7781,1900.0],["2008-05-05",6.8433,6.9587,6.8433,6.8483,7600.0],["2008-05-06",6.8834,6.8834,6.6627,6.6727,14500.0],["2008-05-07",6.9537,6.9537,6.6727,6.6777,3500.0],["2008-05-08",6.6928,6.9186,6.6727,6.7028,8500.0],["2008-05-09",6.6025,6.9738,6.6025,6.9738,16500.0],["2008-05-12",6.9738,7.0992,6.8584,7.0239,28200.0],["2008-05-13",7.2096,7.2698,7.049,7.059,4600.0],["2008-05-14",7.0891,7.345,6.9336,7.2898,8400.0],["2008-05-15",7.1494,7.2296,6.9838,7.1694,20700.0],["2008-05-16",7.2296,7.2296,7.1393,7.1393,4300.0],["2008-05-19",7.2647,7.2898,6.6978,6.8283,10000.0],["2008-05-20",6.7681,6.9988,6.743,6.9788,3100.0],["2008-05-21",6.7229,6.8584,6.7229,6.8584,7600.0],["2008-05-22",6.9587,7.0089,6.7078,6.8634,9100.0],["2008-05-23",6.763,7.1443,6.7129,7.0239,4300.0],["2008-05-27",7.049,7.2146,7.049,7.0942,6900.0],["2008-05-28",7.059,7.0791,6.9838,7.0239,7800.0],["2008-05-29",7.039,7.0741,6.9286,6.9286,8600.0],["2008-05-30",6.8784,7.1293,6.8734,7.039,8600.0],["2008-06-02",7.0239,7.0992,6.6326,6.743,16100.0],["2008-06-03",6.7078,6.8935,6.6476,6.7179,19800.0],["2008-06-04",6.763,6.9336,6.7279,6.8082,8200.0],["2008-06-05",6.9838,7.0139,6.9386,6.9386,1300.0],["2008-06-06",7.325,7.34,6.753,6.9085,5800.0],["2008-06-09",7.0089,7.335,6.8985,6.9186,112900.0],["2008-06-10",6.7982,6.9186,6.7982,6.9186,8600.0],["2008-06-11",6.9035,7.0641,6.8734,6.9687,27800.0],["2008-06-12",7.044,7.1193,6.9637,7.0239,15700.0],["2008-06-13",6.9687,6.9988,6.9437,6.9988,12900.0],["2008-06-16",6.9336,7.0891,6.9336,7.039,4000.0],["2008-06-17",7.1192,7.1795,7.1192,7.1494,2900.0],["2008-06-18",7.1443,7.1795,7.1443,7.1494,5100.0],["2008-06-19",7.1443,7.2447,7.1443,7.1494,3000.0],["2008-06-20",7.1443,7.1594,7.1443,7.1594,2500.0],["2008-06-23",7.2748,7.2748,7.2096,7.2296,9600.0],["2008-06-24",7.1494,7.2748,7.1494,7.2246,6200.0],["2008-06-25",7.2748,7.3601,7.2748,7.2999,20000.0],["2008-06-26",7.2748,7.3701,7.2748,7.3701,1300.0],["2008-06-27",7.3952,7.5256,7.3952,7.5256,9000.0],["2008-06-30",7.2447,7.7313,7.2397,7.626,10500.0],["2008-07-01",7.5608,7.8116,7.5156,7.7966,12600.0],["2008-07-02",7.7765,7.7765,7.5858,7.646,7200.0],["2008-07-03",7.4755,7.5658,7.2497,7.4052,7300.0],["2008-07-07",7.3099,7.5507,7.2447,7.4253,3400.0],["2008-07-08",7.2948,7.4955,7.2698,7.4755,3000.0],["2008-07-09",7.4755,7.4855,7.3099,7.4855,70200.0],["2008-07-10",7.5357,7.5357,7.5206,7.5256,4500.0],["2008-07-11",7.5206,7.5256,7.4654,7.4755,7900.0],["2008-07-14",7.4454,7.4755,7.2698,7.3701,10000.0],["2008-07-15",7.2497,7.4052,7.2246,7.4052,2400.0],["2008-07-16",7.335,7.34,7.1544,7.1544,5400.0],["2008-07-17",7.1594,7.2798,7.1594,7.2647,2100.0],["2008-07-18",7.35,7.3952,7.325,7.3952,3500.0],["2008-07-21",7.3952,7.3952,7.3952,7.3952,0.0],["2008-07-22",7.1694,7.335,7.1494,7.1494,4700.0],["2008-07-23",7.1995,7.35,7.1995,7.2698,6400.0],["2008-07-24",7.34,7.4002,7.1694,7.3099,8000.0],["2008-07-25",7.1594,7.2898,7.1243,7.2748,6200.0],["2008-07-28",7.2096,7.2748,7.1895,7.2547,1100.0],["2008-07-29",7.35,7.4002,7.2748,7.335,11400.0],["2008-07-30",7.2698,7.3952,7.2698,7.2898,9200.0],["2008-07-31",7.325,7.345,7.325,7.345,28400.0],["2008-08-01",7.325,7.325,7.2798,7.325,1100.0],["2008-08-04",7.3852,7.3852,7.3199,7.345,700.0],["2008-08-05",7.2698,7.2999,7.1995,7.2999,3800.0],["2008-08-06",7.3801,7.5357,7.3551,7.5357,15400.0],["2008-08-07",7.3701,7.5256,7.3651,7.5256,25700.0],["2008-08-08",7.621,7.621,7.4403,7.5256,34400.0],["2008-08-11",7.5758,7.5758,7.5256,7.5758,17200.0],["2008-08-12",7.5708,7.6511,7.5708,7.6511,15700.0],["2008-08-13",7.6611,7.7715,7.6611,7.7062,17100.0],["2008-08-14",7.6109,7.927,7.6109,7.8919,4000.0],["2008-08-15",7.8267,7.927,7.8267,7.9019,11200.0],["2008-08-18",7.9019,7.9521,7.8869,7.9521,4000.0],["2008-08-19",7.9521,7.9621,7.912,7.9621,4200.0],["2008-08-20",8.0223,8.1528,7.937,8.0273,21400.0],["2008-08-21",8.0023,8.0273,7.9621,8.0073,12900.0],["2008-08-22",7.6812,8.0023,7.5507,7.8818,3700.0],["2008-08-25",8.0223,8.0223,7.8618,7.8818,1900.0],["2008-08-26",7.8417,7.8417,7.7313,7.7313,1200.0],["2008-08-27",7.8969,7.8969,7.8969,7.8969,200.0],["2008-08-28",7.9521,8.0273,7.9521,7.9571,2200.0],["2008-08-29",8.0023,8.0273,8.0023,8.0223,2700.0],["2008-09-02",8.0273,8.0273,7.8618,7.8618,4100.0],["2008-09-03",8.0223,8.0273,8.0023,8.0273,6700.0],["2008-09-04",7.9922,8.0474,7.8317,8.0474,4500.0],["2008-09-05",7.8869,7.9722,7.8869,7.9722,1400.0],["2008-09-08",8.0273,8.0273,7.9421,7.9421,600.0],["2008-09-09",7.8668,7.8668,7.7514,7.7815,2000.0],["2008-09-10",7.9069,8.0223,7.9019,7.9722,5600.0],["2008-09-11",7.9722,8.0023,7.5307,7.9922,5400.0],["2008-09-12",7.6912,7.922,7.6912,7.912,3300.0],["2008-09-15",7.927,7.927,7.6009,7.7765,4500.0],["2008-09-16",7.4353,8.0023,7.4353,7.8267,10700.0],["2008-09-17",7.7113,7.7163,7.641,7.6912,4400.0],["2008-09-18",7.5407,7.7815,7.5407,7.7263,7100.0],["2008-09-19",7.9069,8.0524,7.8216,8.0073,7600.0],["2008-09-22",7.8969,8.0474,7.7012,7.9822,7800.0],["2008-09-23",7.7062,8.0023,7.4253,7.8066,11900.0],["2008-09-24",7.8016,8.0223,7.8016,7.8768,3100.0],["2008-09-25",7.8166,7.9972,7.8116,7.9872,3200.0],["2008-09-26",7.9772,7.9822,7.922,7.9822,3900.0],["2008-09-29",7.8216,7.9671,7.4253,7.8016,23100.0],["2008-09-30",7.8517,8.0273,7.7213,7.9722,10700.0],["2008-10-01",7.917,7.917,7.8768,7.8768,600.0],["2008-10-02",7.5708,7.912,7.5708,7.7614,4000.0],["2008-10-03",7.6511,7.8969,7.6511,7.7765,17300.0],["2008-10-06",7.7213,7.7765,7.4002,7.6511,48200.0],["2008-10-07",7.7313,7.7464,7.631,7.6761,10500.0],["2008-10-08",7.4102,7.4203,7.1494,7.1544,11700.0],["2008-10-09",6.9888,7.5708,6.8333,7.4504,81200.0],["2008-10-10",6.9938,8.0173,6.9537,7.335,25200.0],["2008-10-13",6.9487,7.0691,6.9487,7.0641,24000.0],["2008-10-14",7.0641,7.0641,6.7781,6.8533,5500.0],["2008-10-15",6.8533,6.8533,6.8533,6.8533,0.0],["2008-10-16",6.7982,6.7982,6.7982,6.7982,600.0],["2008-10-17",6.9687,6.9687,6.8032,6.8032,1700.0],["2008-10-20",6.8634,7.0641,6.8634,6.9637,14400.0],["2008-10-21",6.9637,6.9637,6.9286,6.9637,400.0],["2008-10-22",7.054,7.054,6.9236,6.9236,1900.0],["2008-10-23",7.0239,7.0641,6.8985,6.9035,14700.0],["2008-10-24",7.044,7.4805,6.9988,7.4805,13500.0],["2008-10-27",7.2698,7.5256,7.2698,7.5256,7200.0],["2008-10-28",7.646,7.9922,7.646,7.8668,4200.0],["2008-10-29",7.7514,8.0875,7.7514,7.8267,7700.0],["2008-10-30",8.1026,8.1026,7.4905,7.9019,12900.0],["2008-10-31",7.5507,7.8869,7.5256,7.8869,900.0],["2008-11-03",7.7765,7.7765,6.9637,7.1995,4600.0],["2008-11-04",7.0641,7.0641,7.0289,7.0289,300.0],["2008-11-05",7.2497,7.2497,7.0239,7.0239,500.0],["2008-11-06",6.6577,7.0841,6.2011,7.0189,3400.0],["2008-11-07",7.0089,7.0089,6.7329,6.7329,1900.0],["2008-11-10",7.0139,7.0139,6.9537,6.9637,600.0],["2008-11-11",6.8483,6.8483,6.743,6.743,1000.0],["2008-11-12",6.2814,6.3215,6.0356,6.3215,1100.0],["2008-11-13",6.3165,6.9738,6.3165,6.5523,17100.0],["2008-11-14",6.5874,6.9286,6.5021,6.7731,50600.0],["2008-11-17",6.7731,6.8132,6.7731,6.8132,600.0],["2008-11-18",6.9437,6.9738,6.7731,6.8985,7200.0],["2008-11-19",6.8985,6.8985,6.7731,6.7731,10800.0],["2008-11-20",6.6727,6.7781,6.6727,6.7681,4700.0],["2008-11-21",6.5674,6.6878,6.5021,6.6476,10400.0],["2008-11-24",6.6226,6.6226,6.0205,6.1911,3300.0],["2008-11-25",6.0456,6.6727,6.0456,6.5874,56600.0],["2008-11-26",6.5874,6.748,6.5874,6.748,9200.0],["2008-11-28",6.7982,6.7982,6.3265,6.6978,4000.0],["2008-12-01",6.743,6.7731,6.452,6.5222,4300.0],["2008-12-02",6.3215,6.5222,6.2964,6.4771,3300.0],["2008-12-03",6.5172,6.5222,6.5122,6.5222,1800.0],["2008-12-04",6.2262,6.5222,6.2212,6.472,8000.0],["2008-12-05",6.6326,6.6326,6.2563,6.3717,5700.0],["2008-12-08",6.3968,6.3968,6.2212,6.2212,22700.0],["2008-12-09",6.0707,6.5272,6.0707,6.5272,39700.0],["2008-12-10",6.6577,6.763,6.1459,6.2413,7300.0],["2008-12-11",6.2864,6.3968,6.0707,6.3215,166400.0],["2008-12-12",6.0757,6.8383,6.0707,6.6476,5000.0],["2008-12-15",6.3015,6.6376,6.3015,6.6376,200.0],["2008-12-16",6.2613,6.7731,6.2613,6.452,6500.0],["2008-12-17",6.2864,6.5222,6.2764,6.3215,3100.0],["2008-12-18",6.2011,7.2547,6.2011,6.6025,21400.0],["2008-12-19",6.6075,6.7681,6.5975,6.753,4100.0],["2008-12-22",6.6928,6.6978,6.447,6.6577,4100.0],["2008-12-23",6.4821,6.4871,6.4771,6.4771,500.0],["2008-12-24",6.4771,6.4871,6.3617,6.3617,10300.0],["2008-12-26",6.2864,6.3366,6.2162,6.2413,2000.0],["2008-12-29",6.2413,6.2413,6.0958,6.1008,6300.0],["2008-12-30",6.1861,6.1861,6.0707,6.0757,7600.0],["2008-12-31",6.0556,6.3817,6.0356,6.3817,16000.0],["2009-01-02",6.4219,6.6476,6.4219,6.5975,7900.0],["2009-01-05",6.6476,6.6476,6.3667,6.4219,4100.0],["2009-01-06",6.5925,6.6527,6.462,6.5272,9900.0],["2009-01-07",6.5323,6.6125,6.4118,6.5172,7900.0],["2009-01-08",6.4018,6.7279,6.3015,6.3015,21500.0],["2009-01-09",6.5222,6.6226,6.4269,6.6226,12100.0],["2009-01-12",6.467,6.467,6.3215,6.3767,6700.0],["2009-01-13",6.6577,6.6577,6.0356,6.2663,12100.0],["2009-01-14",6.2362,6.2964,5.8449,6.0506,17900.0],["2009-01-15",5.9202,6.166,5.5238,6.1359,27500.0],["2009-01-16",6.0907,6.4319,6.0004,6.171,6600.0],["2009-01-20",6.1861,6.2563,6.0907,6.2513,7200.0],["2009-01-21",6.2262,6.2714,6.2061,6.2061,2200.0],["2009-01-22",6.2463,6.3466,6.2463,6.3466,2200.0],["2009-01-23",6.3215,6.4018,6.2764,6.3015,3000.0],["2009-01-26",6.3215,6.6426,6.3215,6.6426,10100.0],["2009-01-27",6.5624,6.7781,6.5624,6.7781,21000.0],["2009-01-28",6.8985,6.9738,6.8985,6.9587,10200.0],["2009-01-29",6.8483,6.9186,6.7931,6.7931,3200.0],["2009-01-30",6.8283,6.9938,6.8283,6.8935,5400.0],["2009-02-02",6.8684,6.8684,6.7731,6.7731,5400.0],["2009-02-03",6.7731,7.0189,6.6828,7.0139,13900.0],["2009-02-04",6.9286,6.9286,6.3466,6.8483,19500.0],["2009-02-05",6.457,6.7329,6.457,6.5072,8800.0],["2009-02-06",6.3817,6.5774,6.2814,6.4921,18700.0],["2009-02-09",6.5222,6.5222,6.462,6.462,2000.0],["2009-02-10",6.462,6.5272,6.462,6.5072,3000.0],["2009-02-11",6.5724,6.5724,5.5941,6.0556,8700.0],["2009-02-12",6.161,6.3165,6.0857,6.2061,7100.0],["2009-02-13",6.2613,6.2613,5.9954,6.0406,29900.0],["2009-02-17",6.0055,6.0255,5.7697,5.9101,3600.0],["2009-02-18",5.8148,5.9202,5.8148,5.9101,1500.0],["2009-02-19",5.8098,5.9001,5.7747,5.7998,700.0],["2009-02-20",5.5589,5.9954,5.5539,5.9954,12900.0],["2009-02-23",6.0707,6.0958,5.7747,6.0205,9500.0],["2009-02-24",6.0155,6.176,5.9854,6.0205,6000.0],["2009-02-25",6.0958,6.5373,6.0958,6.2663,87300.0],["2009-02-26",5.5539,6.2212,5.5539,5.9051,16400.0],["2009-02-27",5.8901,6.4269,5.8098,5.865,29900.0],["2009-03-02",6.2413,6.3617,5.9051,6.3316,9500.0],["2009-03-03",5.7596,6.5473,5.7596,6.2814,12000.0],["2009-03-04",6.2764,6.2764,5.9954,5.9954,2200.0],["2009-03-05",5.875,6.3516,5.87,5.87,11800.0],["2009-03-06",5.9402,6.1108,5.7446,5.8951,7700.0],["2009-03-09",5.8951,6.2964,5.8951,5.9804,18900.0],["2009-03-10",6.0707,6.3015,5.9804,6.3015,4600.0],["2009-03-11",6.2061,6.2463,5.865,6.2463,7000.0],["2009-03-12",6.2262,6.4419,6.0707,6.4419,70000.0],["2009-03-13",6.0255,6.4319,5.9402,6.1259,4200.0],["2009-03-16",5.9402,6.3065,5.9402,6.2312,4600.0],["2009-03-17",6.0606,6.2312,6.0606,6.2312,1000.0],["2009-03-18",6.0055,6.7681,6.0055,6.763,2200.0],["2009-03-19",6.748,6.748,6.6677,6.6677,2300.0],["2009-03-20",6.6677,6.6677,6.6677,6.6677,0.0],["2009-03-23",6.9286,6.9286,6.5674,6.5925,1900.0],["2009-03-24",6.3968,6.6476,6.176,6.3667,7300.0],["2009-03-25",6.2714,6.5322,6.0205,6.3366,1800.0],["2009-03-26",6.2413,6.5222,6.2413,6.4921,4800.0],["2009-03-27",6.447,6.5172,6.447,6.5172,800.0],["2009-03-30",6.5222,6.5272,6.176,6.2162,3400.0],["2009-03-31",6.1861,6.3968,6.171,6.2714,3600.0],["2009-04-01",6.0857,6.3165,6.0406,6.2714,3700.0],["2009-04-02",5.9954,6.3717,5.9954,6.3667,1600.0],["2009-04-03",6.3667,6.4419,6.0356,6.4419,3900.0],["2009-04-06",6.447,6.6577,6.447,6.6075,4700.0],["2009-04-07",6.4821,6.6727,6.4821,6.5774,1900.0],["2009-04-08",6.4871,6.6226,6.4771,6.5874,2800.0],["2009-04-09",6.5523,6.8483,6.5523,6.8483,5700.0],["2009-04-13",6.743,7.2497,6.5272,6.9035,13800.0],["2009-04-14",6.7731,6.8985,6.7229,6.8734,1100.0],["2009-04-15",6.7731,6.9035,6.5473,6.5523,2900.0],["2009-04-16",6.6226,6.8885,6.5272,6.7129,12800.0],["2009-04-17",6.3918,6.8232,6.3767,6.7229,24200.0],["2009-04-20",6.5222,7.0089,6.5222,6.743,13200.0],["2009-04-21",6.6828,7.0239,6.6376,6.9687,2800.0],["2009-04-22",6.9687,7.2096,6.8784,7.1393,1400.0],["2009-04-23",6.8834,7.0139,6.8834,7.0139,800.0],["2009-04-24",7.0942,7.1343,6.9587,7.0791,2300.0],["2009-04-27",7.1243,7.1243,6.8784,7.0641,6500.0],["2009-04-28",6.9186,7.1443,6.8885,7.0641,3800.0],["2009-04-29",6.7229,7.2296,6.7229,7.0039,3200.0],["2009-04-30",7.1644,7.1644,6.8634,7.1343,3700.0],["2009-05-01",7.2948,7.4805,7.0089,7.2096,3500.0],["2009-05-04",7.1192,7.4755,7.1192,7.4755,4100.0],["2009-05-05",7.2748,7.3801,7.0791,7.3049,4600.0],["2009-05-06",7.1092,7.4654,7.0239,7.0239,3200.0],["2009-05-07",6.9236,7.1644,6.758,7.0239,6900.0],["2009-05-08",6.8985,7.1042,6.758,6.8985,8900.0],["2009-05-11",7.0239,7.0239,6.5523,6.5523,14600.0],["2009-05-12",6.9085,6.9186,6.7229,6.7731,10600.0],["2009-05-13",6.743,6.7881,6.743,6.753,9400.0],["2009-05-14",6.6978,6.6978,6.1409,6.472,14900.0],["2009-05-15",6.4871,6.5373,6.4771,6.5373,700.0],["2009-05-18",6.4369,6.5824,6.4369,6.462,2400.0],["2009-05-19",6.472,6.4871,6.156,6.3567,12800.0],["2009-05-20",6.4771,6.4771,6.3115,6.4319,4700.0],["2009-05-21",6.4118,6.462,6.3717,6.4219,2300.0],["2009-05-22",6.452,6.452,6.2814,6.2814,1500.0],["2009-05-26",6.2714,6.4219,6.2714,6.4219,3900.0],["2009-05-27",6.452,6.452,6.4169,6.447,1100.0],["2009-05-28",6.457,6.6226,6.3968,6.4219,13300.0],["2009-05-29",6.3516,6.3968,6.2262,6.3516,4900.0],["2009-06-01",6.4219,6.4921,6.3968,6.3968,9300.0],["2009-06-02",6.3567,6.3968,6.2814,6.3617,8300.0],["2009-06-03",6.4419,6.5122,6.4419,6.4419,1000.0],["2009-06-04",6.6476,6.6476,6.5272,6.6476,4100.0],["2009-06-05",6.6376,6.6376,6.5272,6.5373,1000.0],["2009-06-08",6.5323,6.5473,6.5072,6.5072,700.0],["2009-06-09",6.3968,6.7028,6.3617,6.7028,10500.0],["2009-06-10",6.7229,7.0189,6.7229,7.0189,7900.0],["2009-06-11",7.0189,7.0189,6.8734,6.9687,1700.0],["2009-06-12",6.9788,6.9788,6.8483,6.8533,34000.0],["2009-06-15",7.0189,7.0189,6.9637,6.9637,3700.0],["2009-06-16",7.0239,7.0239,6.9085,6.9085,7100.0],["2009-06-17",6.8985,7.0189,6.7831,6.8283,9900.0],["2009-06-18",6.738,6.8232,6.738,6.8232,900.0],["2009-06-19",6.8232,6.8232,6.6075,6.7329,3900.0],["2009-06-22",6.7731,6.7731,6.467,6.5423,8500.0],["2009-06-23",6.5222,6.5473,6.3717,6.5473,8300.0],["2009-06-24",6.5373,6.5925,6.3466,6.3466,11500.0],["2009-06-25",6.5272,6.763,6.2413,6.2714,6300.0],["2009-06-26",6.6276,6.9437,6.6276,6.7229,14100.0],["2009-06-29",6.7731,6.8734,6.3516,6.4419,39900.0],["2009-06-30",6.6276,7.0139,6.3215,6.6777,642800.0],["2009-07-01",6.763,6.9186,6.6527,6.6527,11100.0],["2009-07-02",6.6326,6.7229,6.5573,6.6075,14900.0],["2009-07-06",6.7781,6.7781,6.753,6.7781,2600.0],["2009-07-07",6.9587,6.9587,6.4871,6.6326,1400.0],["2009-07-08",6.6928,6.763,6.6928,6.763,3400.0],["2009-07-09",6.9035,6.9035,6.5774,6.5874,2500.0],["2009-07-10",6.9286,6.9286,6.6527,6.8935,2500.0],["2009-07-13",6.9838,6.9838,6.5774,6.7731,4300.0],["2009-07-14",6.763,6.7731,6.5724,6.5824,9500.0],["2009-07-15",6.7881,6.7931,6.5925,6.7279,5200.0],["2009-07-16",6.5373,6.5473,6.2362,6.3868,57400.0],["2009-07-17",6.3165,6.3165,6.0406,6.1208,64400.0],["2009-07-20",6.0707,6.2162,6.0205,6.0757,19800.0],["2009-07-21",6.0406,6.1811,6.0406,6.0606,70800.0],["2009-07-22",6.166,6.4971,6.0707,6.4319,90400.0],["2009-07-23",6.4319,6.5122,6.3215,6.3466,26900.0],["2009-07-24",6.2964,6.5072,6.2964,6.4771,12200.0],["2009-07-27",6.4018,6.4018,6.3165,6.3265,5400.0],["2009-07-28",6.4771,6.4771,6.3015,6.3366,6700.0],["2009-07-29",6.3215,6.3918,6.2463,6.3265,17200.0],["2009-07-30",6.3316,6.452,6.3215,6.452,18300.0],["2009-07-31",6.4219,6.5272,6.3968,6.5222,48500.0],["2009-08-03",6.4871,6.5674,6.472,6.5674,5900.0],["2009-08-04",6.4369,6.5172,6.4369,6.5122,5200.0],["2009-08-05",6.457,6.5222,6.457,6.5172,5400.0],["2009-08-06",6.472,6.8132,6.457,6.4921,7300.0],["2009-08-07",6.5222,6.8182,6.4369,6.763,40100.0],["2009-08-10",6.7982,7.1092,6.738,6.9687,32600.0],["2009-08-11",7.0289,7.0289,6.7279,6.9236,8200.0],["2009-08-12",6.8433,6.8885,6.7179,6.7731,10600.0],["2009-08-13",6.748,6.9035,6.6777,6.7229,17700.0],["2009-08-14",6.6276,6.763,6.6276,6.7229,10500.0],["2009-08-17",6.6727,6.6727,6.5473,6.5473,27700.0],["2009-08-18",6.5523,6.6426,6.462,6.6025,9300.0],["2009-08-19",6.5172,6.5975,6.4821,6.5523,9100.0],["2009-08-20",6.5021,6.743,6.5021,6.743,7200.0],["2009-08-21",6.743,6.748,6.5423,6.5423,2900.0],["2009-08-24",6.743,6.743,6.6226,6.6878,8100.0],["2009-08-25",6.6878,6.738,6.6527,6.738,7500.0],["2009-08-26",6.758,6.763,6.472,6.6075,92600.0],["2009-08-27",6.5975,6.6075,6.5172,6.6075,8700.0],["2009-08-28",6.3968,6.5774,6.3968,6.5473,27500.0],["2009-08-31",6.472,6.5222,6.447,6.467,5400.0],["2009-09-01",6.5423,6.5523,6.472,6.4771,7000.0],["2009-09-02",6.5323,6.5925,6.472,6.5925,5400.0],["2009-09-03",6.5473,6.5925,6.5222,6.5724,24100.0],["2009-09-04",6.5724,6.6928,6.5222,6.6326,5600.0],["2009-09-08",6.6125,6.6125,6.472,6.5975,28600.0],["2009-09-09",6.5473,6.6025,6.5222,6.5975,15200.0],["2009-09-10",6.6727,6.6727,6.5473,6.5975,143900.0],["2009-09-11",6.6226,6.7229,6.5774,6.6476,12700.0],["2009-09-14",6.6727,6.7982,6.5323,6.7179,2800.0],["2009-09-15",6.6476,6.7731,6.6476,6.763,1800.0],["2009-09-16",6.6727,6.9236,6.6025,6.8634,7700.0],["2009-09-17",6.753,6.9838,6.753,6.8684,8900.0],["2009-09-18",6.9637,7.0239,6.7881,7.0239,8900.0],["2009-09-21",7.2698,7.2698,6.9136,7.1092,48800.0],["2009-09-22",7.2748,7.2748,6.8483,7.2246,31400.0],["2009-09-23",7.2447,7.3952,7.1594,7.335,39400.0],["2009-09-24",7.3952,7.3952,7.2045,7.3049,7600.0],["2009-09-25",7.2999,7.4002,7.1895,7.4002,11900.0],["2009-09-28",7.4002,7.5206,7.2146,7.3049,51000.0],["2009-09-29",7.3801,7.4554,7.0791,7.3852,13900.0],["2009-09-30",7.4755,7.4755,7.2096,7.3852,6200.0],["2009-10-01",7.4504,7.4504,7.2647,7.2748,6800.0],["2009-10-02",7.2045,7.2196,7.0289,7.1995,8700.0],["2009-10-05",7.049,7.3099,7.0289,7.2848,9800.0],["2009-10-06",7.2999,7.2999,7.1142,7.1594,4800.0],["2009-10-07",7.1945,7.1945,7.1694,7.1694,200.0],["2009-10-08",7.1092,7.35,7.049,7.2547,9200.0],["2009-10-09",7.1343,7.4905,7.1243,7.4353,5400.0],["2009-10-12",7.3149,7.4755,7.2497,7.325,5200.0],["2009-10-13",7.3149,7.3801,7.3149,7.3801,500.0],["2009-10-14",7.2547,7.2848,7.2447,7.2848,4100.0],["2009-10-15",7.3199,7.4002,7.1243,7.2798,3200.0],["2009-10-16",7.2246,7.3149,7.1443,7.3049,15600.0],["2009-10-19",7.2246,7.34,7.1243,7.2748,6600.0],["2009-10-20",7.3651,7.4504,7.1644,7.4504,6400.0],["2009-10-21",7.2798,7.325,7.1795,7.2547,12600.0],["2009-10-22",7.2246,7.3952,7.1795,7.3952,3200.0],["2009-10-23",7.2647,7.3852,7.1393,7.2146,5800.0],["2009-10-26",7.1895,7.2698,7.1895,7.2246,6900.0],["2009-10-27",7.2246,7.4203,7.1845,7.1845,7700.0],["2009-10-28",7.1393,7.34,7.1343,7.1544,6100.0],["2009-10-29",7.1494,7.2999,7.1243,7.1995,8800.0],["2009-10-30",7.1544,7.3701,7.1494,7.2748,15600.0],["2009-11-02",7.2798,7.335,7.1293,7.335,6300.0],["2009-11-03",7.335,7.3751,7.2748,7.2748,4100.0],["2009-11-04",7.2748,7.2748,7.1594,7.1594,1400.0],["2009-11-05",7.4604,7.5156,7.3751,7.4504,17600.0],["2009-11-06",7.4403,7.4604,7.4253,7.4253,8700.0],["2009-11-09",7.4755,7.4955,7.4002,7.4905,16300.0],["2009-11-10",7.4403,7.4755,7.3751,7.3751,2800.0],["2009-11-11",7.5256,7.5307,7.4253,7.5256,9400.0],["2009-11-12",7.5256,7.5758,7.5256,7.5457,3100.0],["2009-11-13",7.5507,7.8016,7.5507,7.7012,5500.0],["2009-11-16",7.6561,7.7514,7.626,7.6761,3500.0],["2009-11-17",7.6661,7.7464,7.5808,7.7012,10700.0],["2009-11-18",7.5758,7.6109,7.5357,7.5507,2100.0],["2009-11-19",7.5608,7.6009,7.4002,7.4955,11700.0],["2009-11-20",7.4755,7.4905,7.4203,7.4704,6300.0],["2009-11-23",7.4755,7.6611,7.3751,7.4504,8900.0],["2009-11-24",7.2748,7.2748,7.1092,7.1494,67100.0],["2009-11-25",7.2296,7.35,7.049,7.1192,31800.0],["2009-11-27",7.0942,7.1293,7.0641,7.1192,1000.0],["2009-11-30",7.0891,7.34,7.059,7.1092,26600.0],["2009-12-01",7.1243,7.1544,7.0791,7.0841,20900.0],["2009-12-02",7.0942,7.1795,7.0791,7.1744,32800.0],["2009-12-03",7.2698,7.34,7.1343,7.2948,16100.0],["2009-12-04",7.2447,7.4002,7.1995,7.2748,9000.0],["2009-12-07",7.3199,7.3199,7.2497,7.2748,8200.0],["2009-12-08",7.059,7.2045,7.059,7.1443,6500.0],["2009-12-09",7.1192,7.34,7.1192,7.1694,1700.0],["2009-12-10",7.2497,7.325,7.2447,7.325,600.0],["2009-12-11",7.3952,7.4654,7.2748,7.3701,12400.0],["2009-12-14",7.3249,7.3249,7.1694,7.2748,3000.0],["2009-12-15",7.3049,7.3049,7.2748,7.2748,1000.0],["2009-12-16",7.325,7.325,7.1494,7.1744,3800.0],["2009-12-17",7.1744,7.5206,7.1192,7.4303,31600.0],["2009-12-18",7.4353,7.4704,7.2096,7.3149,30200.0],["2009-12-21",7.2196,7.345,7.1995,7.2748,9200.0],["2009-12-22",7.3199,7.7665,7.2597,7.3751,25900.0],["2009-12-23",7.4002,7.6109,7.4002,7.5959,3700.0],["2009-12-24",7.5959,7.7062,7.5156,7.5156,6700.0],["2009-12-28",7.631,7.7263,7.5256,7.7113,8800.0],["2009-12-29",7.6711,7.7614,7.6711,7.7062,5700.0],["2009-12-30",7.7062,7.7464,7.6159,7.6611,6500.0],["2009-12-31",7.5708,7.6561,7.5608,7.6561,14200.0],["2010-01-04",7.5256,7.6511,7.4303,7.5256,52500.0],["2010-01-05",7.4704,7.6009,7.4704,7.5758,9300.0],["2010-01-06",7.5357,7.6511,7.4755,7.5507,4200.0],["2010-01-07",7.5256,7.5457,7.4654,7.5156,5000.0],["2010-01-08",7.5106,7.6109,7.1594,7.5507,13500.0],["2010-01-11",7.5256,7.6009,7.4604,7.5808,3400.0],["2010-01-12",7.4403,7.4755,7.33,7.4002,5700.0],["2010-01-13",7.4153,7.4755,7.4153,7.4755,600.0],["2010-01-14",7.4805,8.1177,7.4755,7.7414,33400.0],["2010-01-15",7.8016,7.8668,7.7614,7.7815,5400.0],["2010-01-19",7.7012,7.7012,7.5256,7.6009,10200.0],["2010-01-20",7.621,7.626,7.6009,7.6009,3600.0],["2010-01-21",7.6962,7.6962,7.4303,7.6159,3000.0],["2010-01-22",7.5658,7.5758,7.4002,7.4905,7500.0],["2010-01-25",7.7163,7.7564,7.5056,7.6009,18200.0],["2010-01-26",7.6009,7.626,7.5256,7.5758,5800.0],["2010-01-27",7.6109,7.626,7.5457,7.5909,2900.0],["2010-01-28",7.2848,7.5056,7.1494,7.3751,5500.0],["2010-01-29",7.4805,7.5507,7.4755,7.4755,4900.0],["2010-02-01",7.5457,7.5507,7.4805,7.5507,1700.0],["2010-02-02",7.4403,7.621,7.4403,7.5708,5400.0],["2010-02-03",7.626,7.626,7.5357,7.5357,1500.0],["2010-02-04",7.5758,7.5808,7.335,7.5206,10500.0],["2010-02-05",7.4955,7.7012,7.4203,7.7012,16100.0],["2010-02-08",7.6661,7.7765,7.5507,7.7765,16500.0],["2010-02-09",7.8317,7.8317,7.6109,7.7113,3700.0],["2010-02-10",7.7062,7.7113,7.5357,7.5808,6600.0],["2010-02-11",7.631,7.631,7.4052,7.5256,8600.0],["2010-02-12",7.4805,7.8517,7.2848,7.8517,49500.0],["2010-02-16",7.922,7.922,7.626,7.6511,6300.0],["2010-02-17",7.7815,7.7815,7.5156,7.6511,5600.0],["2010-02-18",7.6009,7.6009,7.4755,7.4955,4800.0],["2010-02-19",7.4253,7.5457,7.325,7.5457,9100.0],["2010-02-22",7.5106,7.5106,7.4002,7.4604,2400.0],["2010-02-23",7.5156,7.5156,7.335,7.4253,6800.0],["2010-02-24",7.4253,7.4554,7.35,7.3952,2200.0],["2010-02-25",7.3801,7.5256,7.345,7.5256,15300.0],["2010-02-26",7.5056,7.7062,7.4454,7.7062,7000.0],["2010-03-01",7.6109,7.932,7.6109,7.646,13500.0],["2010-03-02",7.636,7.9119,7.6159,7.6812,24700.0],["2010-03-03",7.6561,7.7765,7.631,7.6812,6300.0],["2010-03-04",7.641,7.8517,7.5858,7.8517,8900.0],["2010-03-05",7.8718,8.0023,7.7514,7.8919,11100.0],["2010-03-08",7.7364,7.8317,7.6059,7.8216,8900.0],["2010-03-09",7.7765,7.7765,7.7062,7.7062,1200.0],["2010-03-10",7.7464,7.932,7.7464,7.7765,4900.0],["2010-03-11",7.7865,7.7865,7.6711,7.7514,800.0],["2010-03-12",7.8919,7.8919,7.6059,7.621,3800.0],["2010-03-15",7.636,7.636,7.6109,7.6109,200.0],["2010-03-16",7.641,8.0273,7.626,7.922,12100.0],["2010-03-17",7.8066,8.0023,7.7815,7.8668,10500.0],["2010-03-18",7.7313,7.927,7.6711,7.6711,2500.0],["2010-03-19",7.6812,7.7765,7.6159,7.7715,5100.0],["2010-03-22",7.6912,7.917,7.6561,7.917,7500.0],["2010-03-23",7.7665,7.7665,7.6009,7.6812,6600.0],["2010-03-24",7.6511,7.8869,7.6511,7.7865,10600.0],["2010-03-25",7.7765,7.9772,7.6511,7.6511,6800.0],["2010-03-26",7.7614,7.8969,7.5557,7.6511,8300.0],["2010-03-29",7.6561,7.6862,7.5557,7.6561,8500.0],["2010-03-30",7.6561,7.7815,7.6511,7.7062,7400.0],["2010-03-31",7.7464,7.8818,7.5909,7.7715,46100.0],["2010-04-01",7.7364,7.7364,7.6912,7.7313,2200.0],["2010-04-05",7.6862,7.7715,7.6511,7.7665,5800.0],["2010-04-06",7.7614,7.8216,7.7614,7.7815,5700.0],["2010-04-07",7.7815,7.8618,7.7313,7.8317,7400.0],["2010-04-08",7.7815,7.8969,7.7665,7.8066,32600.0],["2010-04-09",7.7815,7.7815,7.626,7.6812,20500.0],["2010-04-12",7.631,7.7464,7.631,7.6611,6700.0],["2010-04-13",7.6511,7.7213,7.6511,7.7012,4000.0],["2010-04-14",7.7113,7.7765,7.6561,7.6711,7800.0],["2010-04-15",7.7063,7.8016,7.7063,7.8016,3100.0],["2010-04-16",7.7012,7.7564,7.6511,7.6862,8200.0],["2010-04-19",7.7213,7.7313,7.6711,7.7263,700.0],["2010-04-20",7.7364,7.8066,7.7364,7.8066,600.0],["2010-04-21",7.7163,7.7163,7.6912,7.6962,2700.0],["2010-04-22",7.6661,7.6761,7.6511,7.6761,3400.0],["2010-04-23",7.6561,7.6561,7.6511,7.6511,1100.0],["2010-04-26",7.7012,7.7012,7.6511,7.6611,2500.0],["2010-04-27",7.6511,7.6511,7.626,7.626,1800.0],["2010-04-28",7.626,7.626,7.626,7.626,0.0],["2010-04-29",7.6511,7.6862,7.626,7.6511,6900.0],["2010-04-30",7.636,7.9722,7.6009,7.8668,51000.0],["2010-05-03",7.8267,7.9471,7.7765,7.8668,17400.0],["2010-05-04",7.917,7.917,7.6761,7.7012,2500.0],["2010-05-05",7.6912,7.8869,7.626,7.8869,9900.0],["2010-05-06",7.8568,7.8568,7.626,7.626,1000.0],["2010-05-07",7.626,7.8618,7.626,7.7113,900.0],["2010-05-10",7.7163,7.8467,7.6761,7.7765,12600.0],["2010-05-11",7.912,7.912,7.8216,7.8517,1800.0],["2010-05-12",7.8869,7.9722,7.6761,7.932,12200.0],["2010-05-13",7.8317,7.8768,7.7364,7.8718,3600.0],["2010-05-14",7.7062,7.7514,7.6761,7.6761,7900.0],["2010-05-17",7.7614,7.7614,7.5808,7.626,10800.0],["2010-05-18",7.621,7.7715,7.5507,7.5557,12900.0],["2010-05-19",7.5557,7.5758,7.5307,7.5307,8800.0],["2010-05-20",7.5307,7.5557,7.4755,7.4755,3100.0],["2010-05-21",7.4303,7.646,7.3751,7.4203,33400.0],["2010-05-24",7.4002,7.5206,7.4002,7.4855,3100.0],["2010-05-25",7.4353,7.5808,7.4253,7.5106,40800.0],["2010-05-26",7.5206,7.5557,7.4303,7.4554,4000.0],["2010-05-27",7.4353,7.626,7.3801,7.3801,21900.0],["2010-05-28",7.4504,7.6009,7.3751,7.3751,11800.0],["2010-06-01",7.3751,7.4504,7.3701,7.4454,6600.0],["2010-06-02",7.4554,7.5658,7.4554,7.5206,1000.0],["2010-06-03",7.4855,7.5256,7.4002,7.5206,7200.0],["2010-06-04",7.5808,7.6159,7.5206,7.5457,1300.0],["2010-06-07",7.5005,7.5307,7.4153,7.5005,31800.0],["2010-06-08",7.4504,7.5256,7.4504,7.5256,1600.0],["2010-06-09",7.4755,7.5256,7.4755,7.5106,800.0],["2010-06-10",7.5005,7.5005,7.2999,7.4604,8200.0],["2010-06-11",7.7263,7.7665,7.4454,7.5106,7100.0],["2010-06-14",7.631,7.6761,7.5256,7.621,7500.0],["2010-06-15",7.5407,7.6511,7.5256,7.626,4300.0],["2010-06-16",7.5357,7.6059,7.5256,7.5909,2800.0],["2010-06-17",7.636,7.7715,7.626,7.7364,14000.0],["2010-06-18",7.7313,7.8367,7.626,7.7263,16100.0],["2010-06-21",7.7414,7.8066,7.6159,7.7715,9300.0],["2010-06-22",7.7062,7.7062,7.631,7.6711,1800.0],["2010-06-23",7.6561,7.7213,7.5507,7.5507,5400.0],["2010-06-24",7.5507,7.7113,7.4955,7.6761,21500.0],["2010-06-25",7.646,7.8116,7.646,7.7765,9300.0],["2010-06-28",7.8267,7.9872,7.7665,7.9521,25700.0],["2010-06-29",7.9521,7.9772,7.8317,7.9019,4000.0],["2010-06-30",7.917,7.9922,7.7765,7.7966,7700.0],["2010-07-01",7.7915,7.9471,7.7765,7.7765,5200.0],["2010-07-02",7.8517,7.9019,7.8267,7.8768,8200.0],["2010-07-06",7.8317,8.0223,7.8317,7.8818,21500.0],["2010-07-07",7.9621,8.0023,7.8818,7.9571,8500.0],["2010-07-08",8.0123,8.0123,7.8317,7.9972,19100.0],["2010-07-09",7.912,8.0926,7.7464,8.0073,20800.0],["2010-07-12",7.9621,8.1026,7.927,8.0675,12000.0],["2010-07-13",8.0976,8.1177,8.0273,8.0273,9400.0],["2010-07-14",8.0273,8.0675,8.0273,8.0675,2200.0],["2010-07-15",8.0926,8.1026,8.0223,8.0324,9200.0],["2010-07-16",8.0273,8.0273,7.927,7.937,1100.0],["2010-07-19",7.9722,7.9772,7.937,7.9772,1600.0],["2010-07-20",7.9471,7.9822,7.9019,7.9822,5400.0],["2010-07-21",8.1076,8.1277,7.8768,8.0725,23200.0],["2010-07-22",8.1528,8.2682,7.8668,7.932,12500.0],["2010-07-23",7.9069,8.0725,7.9019,8.0123,1900.0],["2010-07-26",8.0273,8.1026,8.0173,8.0424,14300.0],["2010-07-27",8.0073,8.0324,7.5808,7.9019,14000.0],["2010-07-28",7.9019,7.9521,7.8417,7.917,47800.0],["2010-07-29",7.9471,7.9471,7.8367,7.8367,26800.0],["2010-07-30",7.646,8.0223,7.646,7.8869,7000.0],["2010-08-02",7.8417,7.9019,7.6761,7.7765,18700.0],["2010-08-03",7.7815,7.8919,7.7765,7.8016,5500.0],["2010-08-04",7.8517,7.9421,7.7765,7.8016,16600.0],["2010-08-05",7.8066,7.8216,7.6862,7.7514,35100.0],["2010-08-06",7.7765,7.8718,7.7514,7.8467,2300.0],["2010-08-09",7.626,7.8818,7.5708,7.631,22200.0],["2010-08-10",7.6059,7.7213,7.5658,7.641,37100.0],["2010-08-11",7.3701,7.5858,7.3701,7.5758,6400.0],["2010-08-12",7.5758,7.7765,7.5608,7.5608,25800.0],["2010-08-13",7.5758,7.626,7.5557,7.626,1200.0],["2010-08-16",7.626,7.8367,7.6009,7.6761,3200.0],["2010-08-17",7.6761,7.8267,7.6059,7.8016,9300.0],["2010-08-18",7.7966,7.8116,7.7213,7.7865,1800.0],["2010-08-19",7.8116,7.8517,7.7715,7.8417,5200.0],["2010-08-20",7.9621,7.9621,7.8016,7.8969,4600.0],["2010-08-23",7.8768,7.8768,7.7915,7.8267,7600.0],["2010-08-24",7.8016,7.8919,7.7865,7.7966,14000.0],["2010-08-25",7.7966,7.8668,7.6912,7.8066,15600.0],["2010-08-26",7.7765,7.8066,7.7464,7.8066,10500.0],["2010-08-27",7.7012,7.8517,7.7012,7.7815,3700.0],["2010-08-30",7.7815,7.7815,7.7815,7.7815,0.0],["2010-08-31",7.7464,7.8267,7.7464,7.7815,2900.0],["2010-09-01",7.7765,7.7765,7.6059,7.7665,23600.0],["2010-09-02",7.7815,7.8216,7.7765,7.8216,8400.0],["2010-09-03",7.7865,7.8768,7.7865,7.8768,2300.0],["2010-09-07",7.7765,7.8267,7.7765,7.7815,3500.0],["2010-09-08",7.7414,7.8718,7.7414,7.8317,2400.0],["2010-09-09",7.8517,7.8668,7.8066,7.8668,1100.0],["2010-09-10",7.8668,7.8668,7.8668,7.8668,0.0],["2010-09-13",7.8467,7.8768,7.7865,7.7865,3800.0],["2010-09-14",7.8317,7.8768,7.8267,7.8618,4200.0],["2010-09-15",7.8367,7.8367,7.7865,7.8166,6000.0],["2010-09-16",7.8116,7.8718,7.7765,7.8216,11400.0],["2010-09-17",7.8267,7.8668,7.8116,7.8417,4700.0],["2010-09-20",7.8668,7.922,7.8668,7.922,1900.0],["2010-09-21",7.9972,8.0023,7.9471,7.9471,4200.0],["2010-09-22",7.9822,8.0023,7.912,7.9972,3300.0],["2010-09-23",8.0023,8.0023,7.932,7.9521,1800.0],["2010-09-24",7.932,7.9421,7.8768,7.9019,1100.0],["2010-09-27",7.8768,8.1076,7.8768,8.0825,7400.0],["2010-09-28",8.0424,8.0775,8.0324,8.0424,1200.0],["2010-09-29",8.0324,8.0374,8.0223,8.0273,1600.0],["2010-09-30",7.9772,7.9972,7.9621,7.9972,1200.0],["2010-10-01",7.9972,8.1076,7.9972,8.1026,5500.0],["2010-10-04",8.1829,8.1879,8.1478,8.1879,13000.0],["2010-10-05",8.2029,8.2581,8.2029,8.228,5200.0],["2010-10-06",8.2732,8.2732,8.233,8.2631,1800.0],["2010-10-07",8.2631,8.3133,8.1779,8.2882,17000.0],["2010-10-08",8.1126,8.3484,8.1126,8.3384,2800.0],["2010-10-11",8.2782,8.2832,8.2782,8.2832,1100.0],["2010-10-12",8.2531,8.3585,8.2531,8.3585,2000.0],["2010-10-13",8.1227,8.509,8.1227,8.3234,4800.0],["2010-10-14",8.4287,8.5391,8.4287,8.5291,10700.0],["2010-10-15",8.5291,8.5993,8.0524,8.5291,5700.0],["2010-10-18",8.509,8.7899,8.3334,8.3334,16900.0],["2010-10-19",8.2431,8.4287,8.0574,8.1528,4800.0],["2010-10-20",7.8216,8.2882,7.8216,7.9571,5300.0],["2010-10-21",7.9722,8.1126,7.7966,7.9421,10700.0],["2010-10-22",7.927,8.0926,7.9069,7.9521,34600.0],["2010-10-25",8.0524,8.1177,8.0273,8.0825,2500.0],["2010-10-26",7.917,8.0273,7.917,8.0273,1600.0],["2010-10-27",8.0273,8.0474,8.0273,8.0474,1000.0],["2010-10-28",7.9872,8.0273,7.9872,8.0273,3900.0],["2010-10-29",7.9972,8.0474,7.932,8.0424,23700.0],["2010-11-01",8.0825,8.1227,8.0825,8.0875,1700.0],["2010-11-02",8.2631,8.3334,8.0273,8.1427,1700.0],["2010-11-03",8.2431,8.2431,8.1126,8.1126,400.0],["2010-11-04",7.9972,8.0976,7.9972,8.0976,300.0],["2010-11-05",7.9822,8.2732,7.9069,8.1578,4800.0],["2010-11-08",8.1277,8.1277,8.0374,8.1277,1600.0],["2010-11-09",7.9722,8.1126,7.9521,8.0976,284000.0],["2010-11-10",8.0825,8.0825,7.9421,7.9421,900.0],["2010-11-11",7.9069,7.9571,7.8317,7.9019,4900.0],["2010-11-12",7.8367,7.8969,7.8216,7.8267,1700.0],["2010-11-15",7.7765,7.8969,7.6761,7.8568,22100.0],["2010-11-16",7.8818,8.1427,7.8768,8.1327,4700.0],["2010-11-17",8.1478,8.1528,8.1478,8.1528,400.0],["2010-11-18",8.1327,8.1528,8.0023,8.1427,2400.0],["2010-11-19",8.1227,8.1528,8.1176,8.1528,2100.0],["2010-11-22",7.9621,8.1979,7.9621,8.1427,6400.0],["2010-11-23",8.0273,8.0825,8.0273,8.0324,1700.0],["2010-11-24",8.1377,8.1979,8.0273,8.1779,1700.0],["2010-11-26",8.0173,8.1728,8.0173,8.1177,600.0],["2010-11-29",8.1779,8.218,7.9822,8.0976,13800.0],["2010-11-30",8.0374,8.0675,8.0023,8.0675,11500.0],["2010-12-01",8.0374,8.1478,7.8568,8.0574,21500.0],["2010-12-02",8.0574,8.0976,8.0123,8.0474,12100.0],["2010-12-03",8.0223,8.0725,8.0223,8.0223,15200.0],["2010-12-06",8.0173,8.0775,8.0173,8.0273,25200.0],["2010-12-07",8.0173,8.0675,7.9019,7.9772,53100.0],["2010-12-08",8.0324,8.1478,7.9772,8.0574,42700.0],["2010-12-09",8.1076,8.1177,8.0524,8.0574,7400.0],["2010-12-10",8.0524,8.1026,8.0123,8.1026,19600.0],["2010-12-13",8.0976,8.1227,8.0424,8.0474,10200.0],["2010-12-14",8.1177,8.213,8.1177,8.1779,12900.0],["2010-12-15",8.1779,8.1779,8.0775,8.0775,12000.0],["2010-12-16",8.1779,8.3785,8.1779,8.2983,13100.0],["2010-12-17",8.3735,8.4086,8.2782,8.3033,7400.0],["2010-12-20",8.2832,8.2983,8.0825,8.1377,25400.0],["2010-12-21",8.3886,8.4036,8.1728,8.2531,7600.0],["2010-12-22",8.3735,8.3735,8.2431,8.2431,4200.0],["2010-12-23",8.3284,8.3284,8.223,8.223,4500.0],["2010-12-27",8.1327,8.2933,8.1327,8.2481,17700.0],["2010-12-28",8.2531,8.3133,8.2481,8.2782,12400.0],["2010-12-29",8.2782,8.3484,8.2531,8.2933,3800.0],["2010-12-30",8.3183,8.5842,8.2631,8.3936,31100.0],["2010-12-31",8.509,8.7799,8.4538,8.4538,10200.0],["2011-01-03",8.4789,8.6244,8.2782,8.3785,8100.0],["2011-01-04",8.2581,8.3886,8.0725,8.2832,18400.0],["2011-01-05",8.2782,8.2782,8.1478,8.1478,1200.0],["2011-01-06",8.1277,8.2682,8.0123,8.2682,19800.0],["2011-01-07",8.3535,8.4187,8.3284,8.3785,3000.0],["2011-01-10",8.3334,8.3785,8.2832,8.3234,900.0],["2011-01-11",8.3234,8.3284,8.3234,8.3234,3500.0],["2011-01-12",8.2882,8.3234,8.0273,8.0625,118000.0],["2011-01-13",8.1829,8.4036,8.1779,8.4036,19600.0],["2011-01-14",8.4889,8.5491,8.1177,8.4488,8900.0],["2011-01-18",8.4538,8.5291,8.3033,8.4187,1800.0],["2011-01-19",8.2481,8.3234,8.2381,8.2481,1000.0],["2011-01-20",8.1478,8.4588,8.1377,8.2832,12200.0],["2011-01-21",8.2832,8.2832,8.2832,8.2832,0.0],["2011-01-24",8.1829,8.3183,8.1829,8.3183,6100.0],["2011-01-25",8.3535,8.4588,8.1879,8.3334,800.0],["2011-01-26",8.3284,8.3936,8.3284,8.3284,500.0],["2011-01-27",8.1076,8.3986,8.1076,8.1829,1500.0],["2011-01-28",8.2932,8.3785,8.1478,8.228,2900.0],["2011-01-31",8.1076,8.1277,8.0574,8.1076,5500.0],["2011-02-01",8.1929,8.1979,8.1478,8.1979,900.0],["2011-02-02",8.1277,8.4086,8.1277,8.4086,8600.0],["2011-02-03",8.3334,8.3785,8.3334,8.3785,500.0],["2011-02-04",8.3033,8.5792,8.3033,8.5541,15400.0],["2011-02-07",8.5541,8.9053,8.5541,8.9053,27900.0],["2011-02-08",8.8401,8.8501,8.5642,8.5692,7800.0],["2011-02-09",8.5592,8.6796,8.4538,8.519,17900.0],["2011-02-10",8.5291,8.6093,8.4287,8.4889,50200.0],["2011-02-11",8.4839,8.8702,8.4588,8.4588,2200.0],["2011-02-14",8.4387,8.82,8.4387,8.5592,14500.0],["2011-02-15",8.5943,8.82,8.5491,8.6545,37400.0],["2011-02-16",8.6595,8.815,8.5943,8.6645,22700.0],["2011-02-17",8.5792,9.0308,8.5792,9.0308,33100.0],["2011-02-18",9.1562,9.7833,9.0759,9.6529,31200.0],["2011-02-22",9.5325,9.5325,9.106,9.5325,6000.0],["2011-02-23",9.4723,9.6077,9.4572,9.4923,2300.0],["2011-02-24",9.2314,9.7833,9.2264,9.693,3900.0],["2011-02-25",9.6679,9.6679,9.4973,9.4973,6200.0],["2011-02-28",9.5525,9.5576,9.2214,9.2365,7200.0],["2011-03-01",9.2816,9.2866,9.0709,9.1311,1500.0],["2011-03-02",8.9405,9.4723,8.9053,8.9756,1400.0],["2011-03-03",9.0157,9.0157,8.8301,8.8802,7800.0],["2011-03-04",8.8451,8.8802,8.7548,8.7799,7400.0],["2011-03-07",9.0308,9.0408,8.6444,8.7699,8600.0],["2011-03-08",8.6344,8.8301,8.6344,8.81,3800.0],["2011-03-09",8.7799,8.7799,8.7097,8.7147,1900.0],["2011-03-10",8.5842,8.6194,8.5842,8.6043,7100.0],["2011-03-11",8.7097,8.7197,8.6143,8.6545,1200.0],["2011-03-14",8.7046,8.7097,8.6695,8.6695,300.0],["2011-03-15",8.6143,8.6695,8.5491,8.6495,2300.0],["2011-03-16",8.6545,9.1462,8.5792,8.6194,26700.0],["2011-03-17",8.6344,8.7849,8.6194,8.7749,5000.0],["2011-03-18",8.7097,8.7699,8.6344,8.7699,5800.0],["2011-03-21",8.7498,8.8552,8.7297,8.81,7800.0],["2011-03-22",8.7598,8.8351,8.7498,8.7699,900.0],["2011-03-23",8.7849,8.7849,8.6745,8.6745,9100.0],["2011-03-24",8.6545,8.7297,8.5541,8.5993,24500.0],["2011-03-25",8.6495,8.6745,8.5592,8.5792,5700.0],["2011-03-28",8.6143,8.6896,8.5541,8.5943,3700.0],["2011-03-29",8.5692,8.6745,8.504,8.5893,4000.0],["2011-03-30",8.6896,8.6896,8.5792,8.5792,6000.0],["2011-03-31",8.5792,8.7899,8.5541,8.5943,26600.0],["2011-04-01",8.5541,8.8552,8.5291,8.5541,14300.0],["2011-04-04",8.5692,8.7498,8.5692,8.6695,4600.0],["2011-04-05",8.6846,8.81,8.6394,8.81,2300.0],["2011-04-06",8.7147,8.7749,8.6896,8.7749,1600.0],["2011-04-07",8.7448,8.7548,8.7348,8.7348,600.0],["2011-04-08",8.7297,8.7297,8.6846,8.6846,600.0],["2011-04-11",8.7297,8.7297,8.6294,8.6846,1300.0],["2011-04-12",8.6796,8.7147,8.6695,8.6695,500.0],["2011-04-13",8.6695,8.6695,8.6695,8.6695,0.0],["2011-04-14",8.6796,8.6846,8.6796,8.6846,200.0],["2011-04-15",8.6695,8.6695,8.519,8.5541,21100.0],["2011-04-18",8.5792,8.7047,8.5391,8.5391,1500.0],["2011-04-19",8.6093,8.6695,8.6093,8.6695,500.0],["2011-04-20",8.5993,8.7699,8.5993,8.7699,500.0],["2011-04-21",8.7699,8.7699,8.7699,8.7699,0.0],["2011-04-25",8.7749,8.7749,8.7247,8.7247,600.0],["2011-04-26",8.7147,8.7649,8.7147,8.7649,1000.0],["2011-04-27",8.7147,8.7799,8.7147,8.7548,1300.0],["2011-04-28",8.7348,8.7398,8.7348,8.7348,500.0],["2011-04-29",8.6645,8.7548,8.5642,8.5842,2400.0],["2011-05-02",8.5592,8.6745,8.5541,8.6695,900.0],["2011-05-03",8.6394,8.6846,8.6043,8.6043,2600.0],["2011-05-04",8.6043,8.6344,8.5993,8.6344,800.0],["2011-05-05",8.6344,8.6344,8.6344,8.6344,100.0],["2011-05-06",8.5692,8.6394,8.5692,8.6394,300.0],["2011-05-09",8.6043,8.6695,8.6043,8.6695,4200.0],["2011-05-10",8.6796,8.6896,8.6796,8.6896,300.0],["2011-05-11",8.7799,8.9104,8.7799,8.8301,600.0],["2011-05-12",8.7899,9.0007,8.7849,8.9304,1800.0],["2011-05-13",8.7749,8.7849,8.6796,8.7398,3000.0],["2011-05-16",8.7047,8.81,8.7047,8.81,8600.0],["2011-05-17",8.81,8.8301,8.805,8.8301,900.0],["2011-05-18",8.9003,8.9003,8.8301,8.8802,2200.0],["2011-05-19",8.815,8.8802,8.815,8.8802,300.0],["2011-05-20",8.8802,8.8802,8.8802,8.8802,0.0],["2011-05-23",8.7749,8.8752,8.7749,8.805,1300.0],["2011-05-24",8.805,8.805,8.805,8.805,0.0],["2011-05-25",8.8,8.8552,8.7799,8.81,4000.0],["2011-05-26",8.82,8.8451,8.7849,8.8301,2000.0],["2011-05-27",8.8301,8.8451,8.8301,8.8301,2300.0],["2011-05-31",8.8301,8.8752,8.8301,8.8752,200.0],["2011-06-01",8.8752,8.8752,8.8301,8.8301,3100.0],["2011-06-02",8.8301,8.8301,8.8301,8.8301,1000.0],["2011-06-03",8.8351,9.0659,8.8351,9.0659,3700.0],["2011-06-06",8.9806,8.9856,8.8853,8.9053,1000.0],["2011-06-07",8.9003,8.9053,8.9003,8.9053,500.0],["2011-06-08",8.9053,8.9455,8.7799,8.7849,4000.0],["2011-06-09",8.8301,8.9304,8.8301,8.9304,1000.0],["2011-06-10",8.8301,8.9505,8.8301,8.9204,1700.0],["2011-06-13",8.9304,8.9304,8.8451,8.8802,1900.0],["2011-06-14",8.8501,9.2013,8.8301,8.9555,10000.0],["2011-06-15",8.8451,9.0458,8.8451,8.9455,6500.0],["2011-06-16",9.0107,9.0107,8.9806,8.9806,4800.0],["2011-06-17",8.9555,9.1963,8.8752,9.1963,7300.0],["2011-06-20",8.9605,9.1612,8.9605,9.1562,4300.0],["2011-06-21",9.2214,9.2214,9.0007,9.2214,1400.0],["2011-06-22",9.1963,9.2314,9.1712,9.1963,4800.0],["2011-06-23",9.101,9.2114,9.101,9.1662,2800.0],["2011-06-24",9.2816,9.3067,9.1863,9.2816,34800.0],["2011-06-27",9.3318,9.3719,9.2716,9.3569,2500.0],["2011-06-28",9.3769,9.4572,9.3769,9.4572,8900.0],["2011-06-29",9.4472,9.5224,9.2716,9.2967,24200.0],["2011-06-30",9.3418,9.4823,9.3418,9.4773,2600.0],["2011-07-01",9.3268,9.3418,9.3218,9.3418,500.0],["2011-07-05",9.397,9.7783,9.3167,9.3167,4900.0],["2011-07-06",9.3368,9.5074,9.2465,9.4321,5000.0],["2011-07-07",9.5325,9.5877,9.5325,9.5425,1400.0],["2011-07-08",9.7432,9.7432,9.5325,9.5776,2700.0],["2011-07-11",9.5475,9.5576,9.5325,9.5325,3300.0],["2011-07-12",9.5325,9.5576,9.5325,9.5576,1800.0],["2011-07-13",9.5977,9.5977,9.5325,9.5325,2100.0],["2011-07-14",9.5826,9.5826,9.5626,9.5626,900.0],["2011-07-15",9.5475,9.7633,9.5325,9.688,5800.0],["2011-07-18",9.7783,9.7783,9.5525,9.6328,1200.0],["2011-07-19",9.5576,9.6328,9.5325,9.5325,6600.0],["2011-07-20",9.5826,9.5826,9.4371,9.5826,8800.0],["2011-07-21",9.5826,9.5826,9.4873,9.5676,1300.0],["2011-07-22",9.5676,9.5826,9.5174,9.5826,2600.0],["2011-07-25",9.5275,9.5626,9.5275,9.5626,1100.0],["2011-07-26",9.5475,9.6328,9.5375,9.5576,5100.0],["2011-07-27",9.5576,9.5826,9.4873,9.5576,4600.0],["2011-07-28",9.5325,9.5877,9.5074,9.5576,14700.0],["2011-07-29",9.0759,9.5525,9.0759,9.4371,3400.0],["2011-08-01",9.4773,9.7733,9.4773,9.5927,7300.0],["2011-08-02",9.5325,9.6328,9.4221,9.4522,5100.0],["2011-08-03",9.4271,9.5325,9.4221,9.5325,2800.0],["2011-08-04",9.4271,9.5325,9.382,9.4672,9700.0],["2011-08-05",9.382,9.4422,9.382,9.4321,2200.0],["2011-08-08",8.9756,9.7733,8.9756,9.1562,10400.0],["2011-08-09",9.2816,9.7482,9.2565,9.6228,3400.0],["2011-08-10",9.5074,9.6729,9.2866,9.5525,5600.0],["2011-08-11",9.5525,9.5525,9.5525,9.5525,0.0],["2011-08-12",9.7683,9.7683,9.4371,9.4371,300.0],["2011-08-15",9.5275,9.5275,9.1963,9.382,1800.0],["2011-08-16",9.3017,9.5325,9.3017,9.387,1200.0],["2011-08-17",9.3017,9.4121,9.3017,9.4121,400.0],["2011-08-18",9.397,9.5275,9.3218,9.5224,3500.0],["2011-08-19",9.3719,9.5224,9.3719,9.4271,2300.0],["2011-08-22",9.4321,9.5325,9.4321,9.5275,3000.0],["2011-08-23",9.3318,9.5174,9.3117,9.3619,1900.0],["2011-08-24",9.5375,9.5375,9.392,9.4823,2500.0],["2011-08-25",9.4121,9.4422,9.392,9.397,1100.0],["2011-08-26",9.4422,9.5826,9.4422,9.5325,6400.0],["2011-08-29",9.6127,9.7332,9.5425,9.7081,800.0],["2011-08-30",9.6278,9.6278,9.5475,9.5475,1300.0],["2011-08-31",9.5826,9.6579,9.5174,9.5174,700.0],["2011-09-01",9.5325,9.6077,9.5325,9.6077,600.0],["2011-09-02",9.5425,9.5425,9.4271,9.4321,600.0],["2011-09-06",9.4321,9.4321,9.4321,9.4321,0.0],["2011-09-07",9.3769,9.5024,9.3519,9.407,4800.0],["2011-09-08",9.407,9.407,9.407,9.407,0.0],["2011-09-09",9.3067,9.4171,9.3067,9.4171,1500.0],["2011-09-12",9.5124,9.6479,9.3719,9.3719,13900.0],["2011-09-13",9.5074,9.5425,9.4923,9.5375,1500.0],["2011-09-14",9.4773,9.5325,9.4371,9.4371,3000.0],["2011-09-15",9.3468,9.6228,9.3468,9.5174,7200.0],["2011-09-16",9.5275,9.5325,9.5224,9.5275,4300.0],["2011-09-19",9.4321,9.5325,9.4321,9.5224,4400.0],["2011-09-20",9.5224,9.5325,9.4973,9.4973,4300.0],["2011-09-21",9.5024,9.5224,9.5024,9.5224,8200.0],["2011-09-22",9.4321,9.5325,9.4321,9.4723,1500.0],["2011-09-23",9.5224,9.5325,9.4622,9.5275,1800.0],["2011-09-26",9.4422,9.5325,9.4321,9.5074,4100.0],["2011-09-27",9.5325,9.5325,9.4321,9.5325,2000.0],["2011-09-28",9.5325,9.5325,9.4773,9.5275,1800.0],["2011-09-29",9.5325,9.5325,9.407,9.5124,6500.0],["2011-09-30",9.4321,9.5325,9.4321,9.5325,1300.0],["2011-10-03",9.4823,9.5124,9.4522,9.4622,8500.0],["2011-10-04",9.4823,9.4823,9.407,9.4321,21500.0],["2011-10-05",9.5275,9.5275,9.3318,9.3418,24700.0],["2011-10-06",9.4321,9.5024,9.3268,9.397,4100.0],["2011-10-07",9.3117,9.3519,9.1913,9.2314,2100.0],["2011-10-10",9.392,9.4823,9.3519,9.3519,400.0],["2011-10-11",9.3519,9.3569,9.3519,9.3569,900.0],["2011-10-12",9.3569,9.4422,9.3569,9.4121,3500.0],["2011-10-13",9.402,9.6579,9.402,9.5124,5200.0],["2011-10-14",9.5826,9.6579,9.5626,9.5626,1100.0],["2011-10-17",9.6479,9.6579,9.5325,9.5626,5800.0],["2011-10-18",9.5224,9.6378,9.5224,9.6228,1600.0],["2011-10-19",9.5174,9.6378,9.5174,9.6378,1200.0],["2011-10-20",9.6378,9.6378,9.6378,9.6378,0.0],["2011-10-21",9.5024,9.5325,9.3519,9.4773,19500.0],["2011-10-24",9.5375,9.5726,9.3619,9.5726,29300.0],["2011-10-25",9.4522,9.6278,9.407,9.4823,12300.0],["2011-10-26",9.3669,9.5124,9.3619,9.4522,4900.0],["2011-10-27",9.6529,9.6529,9.4171,9.4321,3300.0],["2011-10-28",9.4271,9.6178,9.402,9.6178,1000.0],["2011-10-31",9.6178,9.6178,9.6178,9.6178,0.0],["2011-11-01",9.6178,9.6178,9.6178,9.6178,0.0],["2011-11-02",9.6428,9.7432,9.4171,9.5124,28500.0],["2011-11-03",9.6629,9.683,9.4923,9.6077,19200.0],["2011-11-04",9.678,9.678,9.6027,9.6428,1300.0],["2011-11-07",9.4572,9.6428,9.4572,9.5325,2100.0],["2011-11-08",9.4572,9.683,9.4472,9.5224,1300.0],["2011-11-09",9.4522,9.5325,9.4472,9.4873,800.0],["2011-11-10",9.6378,9.6579,9.4371,9.6579,1100.0],["2011-11-11",9.5425,9.6579,9.5425,9.6579,5600.0],["2011-11-14",9.5726,9.6529,9.5375,9.6479,900.0],["2011-11-15",9.6479,9.6479,9.6479,9.6479,0.0],["2011-11-16",9.6077,9.6077,9.4422,9.4622,8600.0],["2011-11-17",9.6178,9.6178,9.4723,9.5325,600.0],["2011-11-18",9.5475,9.5475,9.4371,9.4723,1400.0],["2011-11-21",9.4773,9.5275,9.4773,9.5275,1400.0],["2011-11-22",9.4271,9.5325,9.4171,9.4522,7300.0],["2011-11-23",9.5776,9.5776,9.4923,9.5074,3200.0],["2011-11-25",9.4572,9.5275,9.4572,9.5275,500.0],["2011-11-28",9.5826,9.5826,9.5826,9.5826,2500.0],["2011-11-29",9.5826,9.5826,9.5826,9.5826,0.0],["2011-11-30",9.6228,9.6228,9.5325,9.6077,3000.0],["2011-12-01",9.5325,9.6228,9.5325,9.5576,900.0],["2011-12-02",9.6228,9.6228,9.5776,9.5826,3200.0],["2011-12-05",9.6579,9.6579,9.5726,9.5726,4700.0],["2011-12-06",10.4105,10.6613,10.4105,10.5309,75100.0],["2011-12-07",10.4857,10.5961,10.4857,10.5409,16000.0],["2011-12-08",10.5359,10.5861,10.5108,10.5359,17600.0],["2011-12-09",10.5359,10.6111,10.5359,10.5359,21300.0],["2011-12-12",10.5459,10.5861,10.5359,10.5509,8700.0],["2011-12-13",10.5911,10.6613,10.561,10.6563,3900.0],["2011-12-14",10.576,10.6513,10.561,10.5861,15900.0],["2011-12-15",10.571,10.5861,10.5509,10.5861,7900.0],["2011-12-16",10.561,10.566,10.5509,10.556,7800.0],["2011-12-19",10.5861,10.5861,10.5459,10.5861,5600.0],["2011-12-20",10.561,10.5861,10.561,10.561,15000.0],["2011-12-21",10.5861,10.5861,10.5359,10.561,14500.0],["2011-12-22",10.5459,10.5861,10.5359,10.5861,9100.0],["2011-12-23",10.5861,10.5861,10.5359,10.561,14200.0],["2011-12-27",10.5359,10.581,10.5158,10.5158,14500.0],["2011-12-28",10.561,10.561,10.5259,10.5259,8500.0],["2011-12-29",10.561,10.6412,10.5259,10.5409,21500.0],["2011-12-30",10.561,10.6162,10.5359,10.5459,31800.0],["2012-01-03",10.5861,10.6212,10.5409,10.6212,42400.0],["2012-01-04",10.6111,10.7115,10.581,10.6111,22900.0],["2012-01-05",10.6764,10.7366,10.5861,10.6111,12100.0],["2012-01-06",10.6111,10.6212,10.5911,10.6212,10300.0],["2012-01-09",10.6111,10.7617,10.6061,10.7065,16000.0],["2012-01-10",10.7516,10.847,10.6111,10.6362,28100.0],["2012-01-11",10.6362,10.6613,10.561,10.6061,14000.0],["2012-01-12",10.6613,10.7867,10.5961,10.6914,31800.0],["2012-01-13",10.6563,10.6613,10.285,10.6563,8600.0],["2012-01-17",10.6362,10.6613,10.6011,10.6563,2600.0],["2012-01-18",10.6613,10.6914,10.6262,10.6412,2400.0],["2012-01-19",10.5961,10.7165,10.5861,10.6212,2600.0],["2012-01-20",10.561,10.6964,10.4707,10.6362,7500.0],["2012-01-23",10.6864,10.6864,10.571,10.6764,3500.0],["2012-01-24",10.6312,10.7817,10.1546,10.28,23100.0],["2012-01-25",10.2198,10.275,10.2198,10.2349,4600.0],["2012-01-26",10.2399,10.581,10.1646,10.2499,5800.0],["2012-01-27",10.2349,10.5108,10.2349,10.3553,2300.0],["2012-01-30",10.2399,10.5259,10.2399,10.4155,3500.0],["2012-01-31",10.4707,10.6111,10.3302,10.5058,6000.0],["2012-02-01",10.581,10.581,10.581,10.581,300.0],["2012-02-02",10.5409,10.5409,10.4105,10.4556,4200.0],["2012-02-03",10.5509,10.6111,10.4506,10.6111,17500.0],["2012-02-06",11.0075,11.0075,10.3603,10.3603,1500.0],["2012-02-07",10.4656,10.6212,10.4656,10.4757,1800.0],["2012-02-08",10.6362,10.6362,10.5359,10.561,3100.0],["2012-02-09",10.561,10.6814,10.5309,10.556,6400.0],["2012-02-10",10.4707,10.6463,10.4707,10.4907,2000.0],["2012-02-13",10.4907,10.4907,10.3653,10.4355,14900.0],["2012-02-14",10.4355,10.6111,10.4155,10.5359,4200.0],["2012-02-15",10.9924,10.9924,10.4907,10.5459,4900.0],["2012-02-16",10.5861,10.7316,10.3653,10.576,1000.0],["2012-02-17",10.7867,10.8018,10.4958,10.6563,3300.0],["2012-02-21",10.5409,10.8369,10.4205,10.6663,2700.0],["2012-02-22",10.7717,10.7717,10.5961,10.6312,9800.0],["2012-02-23",10.6613,10.7617,10.6513,10.6613,17000.0],["2012-02-24",10.5409,10.6061,10.5409,10.581,500.0],["2012-02-27",10.561,10.6613,10.5359,10.5359,11500.0],["2012-02-28",10.7867,10.7918,10.5108,10.581,19500.0],["2012-02-29",10.5359,10.5459,10.4657,10.5309,10700.0],["2012-03-01",10.4757,10.7867,10.4355,10.7867,5200.0],["2012-03-02",10.7918,10.8469,10.5259,10.5961,11200.0],["2012-03-05",10.5961,10.5961,10.5961,10.5961,0.0],["2012-03-06",10.5359,10.6513,10.5208,10.5359,1500.0],["2012-03-07",10.566,10.6613,10.5359,10.561,2300.0],["2012-03-08",10.5359,10.5459,10.5359,10.5459,500.0],["2012-03-09",10.6162,10.6162,10.0944,10.285,32800.0],["2012-03-12",10.3653,10.4807,10.285,10.4205,12800.0],["2012-03-13",10.5108,10.5259,10.4105,10.4606,1800.0],["2012-03-14",10.4958,10.5359,10.4606,10.5108,1700.0],["2012-03-15",10.5108,10.5359,10.5108,10.5359,500.0],["2012-03-16",10.5359,10.5359,10.5108,10.5359,3400.0],["2012-03-19",10.6312,10.6312,10.5359,10.5359,1400.0],["2012-03-20",10.5861,10.5861,10.5359,10.5459,400.0],["2012-03-21",10.5359,10.5911,10.5359,10.5409,900.0],["2012-03-22",10.5359,10.5459,10.5359,10.5359,1400.0],["2012-03-23",10.5359,10.6312,10.5359,10.5409,1500.0],["2012-03-26",10.6212,10.6212,10.5359,10.5359,200.0],["2012-03-27",10.5359,10.5459,10.5359,10.5359,1600.0],["2012-03-28",10.561,10.561,10.561,10.561,600.0],["2012-03-29",10.5359,10.6312,10.5359,10.6312,3100.0],["2012-03-30",10.6111,10.6814,10.6111,10.6362,3200.0],["2012-04-02",10.6814,10.9975,10.561,10.571,3200.0],["2012-04-03",10.7968,10.7968,10.5359,10.6713,8400.0],["2012-04-04",10.6613,10.7366,10.561,10.561,700.0],["2012-04-05",10.5409,10.7165,10.5359,10.5359,1500.0],["2012-04-09",10.561,11.1881,10.561,10.8018,600.0],["2012-04-10",10.6914,10.8871,10.5861,10.6764,3000.0],["2012-04-11",10.6613,11.0878,10.6613,10.9975,4700.0],["2012-04-12",10.9674,11.1931,10.7968,10.862,5100.0],["2012-04-13",10.8369,11.1229,10.1245,10.6964,1500.0],["2012-04-16",10.7366,10.9523,10.5259,10.6412,8500.0],["2012-04-17",10.8419,11.3687,10.6513,10.6914,9200.0],["2012-04-18",10.7516,10.9373,10.7366,10.7366,3100.0],["2012-04-19",10.8419,11.0527,10.7617,11.0527,2800.0],["2012-04-20",11.1329,11.2734,11.0978,11.2182,1500.0],["2012-04-23",11.2383,11.444,11.0376,11.0376,6200.0],["2012-04-24",11.2885,11.2885,11.1379,11.1379,300.0],["2012-04-25",11.1831,11.5393,10.8369,11.2584,900.0],["2012-04-26",11.1831,11.5393,11.1831,11.4641,4400.0],["2012-04-27",11.4942,13.0394,11.4891,12.1865,7200.0],["2012-04-30",12.1313,12.1313,11.7902,12.036,8400.0],["2012-05-01",11.8805,12.1363,11.8805,12.1363,3500.0],["2012-05-02",12.1363,12.317,12.1363,12.1715,2900.0],["2012-05-03",12.2919,12.4424,12.2517,12.4022,6300.0],["2012-05-04",12.4574,12.6682,12.3521,12.4875,7500.0],["2012-05-07",12.5427,12.6481,12.2969,12.618,21000.0],["2012-05-08",12.4875,13.0344,12.3922,12.8889,13900.0],["2012-05-09",13.0294,13.0645,12.4173,12.5277,10000.0],["2012-05-10",12.6932,12.6932,12.3069,12.4926,4900.0],["2012-05-11",12.5377,12.7284,12.342,12.7284,13500.0],["2012-05-14",12.5377,12.5778,12.1715,12.4173,11700.0],["2012-05-15",12.4374,12.5879,12.3521,12.4273,10000.0],["2012-05-16",12.2066,12.4173,12.1915,12.2919,2900.0],["2012-05-17",12.1664,12.9842,11.0376,11.5895,8800.0],["2012-05-18",11.3135,11.5393,10.7867,11.2634,4300.0],["2012-05-21",11.2634,11.8805,11.2383,11.8805,700.0],["2012-05-22",11.73,12.1915,11.1731,11.8253,2800.0],["2012-05-23",11.6798,12.7384,10.7165,12.1163,6400.0],["2012-05-24",12.026,12.1664,11.8905,11.8905,800.0],["2012-05-25",11.8905,12.4926,11.8905,12.3119,5500.0],["2012-05-29",12.3772,12.8789,11.9908,12.1012,13300.0],["2012-05-30",12.1464,12.3972,12.1464,12.1865,1100.0],["2012-05-31",12.1414,12.6932,11.2985,12.2919,14100.0],["2012-06-01",12.0912,12.5578,12.0711,12.5427,4800.0],["2012-06-04",12.8187,13.787,12.4976,13.2953,42900.0],["2012-06-05",13.2953,13.5411,12.4474,12.6882,8500.0],["2012-06-06",12.6782,12.9341,12.026,12.7484,5800.0],["2012-06-07",12.904,13.6716,12.904,13.4257,14600.0],["2012-06-08",13.3404,14.4392,13.3404,14.2736,20500.0],["2012-06-11",14.2535,14.5245,13.6565,13.7819,30600.0],["2012-06-12",13.9626,14.1231,13.792,14.0579,2500.0],["2012-06-13",14.0479,14.0729,13.812,14.0328,8900.0],["2012-06-14",13.8472,13.9977,13.6415,13.6415,10000.0],["2012-06-15",13.792,14.1482,13.3455,14.1231,15200.0],["2012-06-18",13.9826,13.9826,13.6666,13.797,12000.0],["2012-06-19",13.5612,14.2937,13.5612,14.2285,22700.0],["2012-06-20",14.2937,14.6951,14.0278,14.4191,13400.0],["2012-06-21",14.0529,14.6248,14.0529,14.5295,15200.0],["2012-06-22",14.5847,15.2018,14.0479,14.3338,414800.0],["2012-06-25",14.5496,14.6198,13.7167,13.7719,12500.0],["2012-06-26",13.5461,14.2034,13.4408,14.1231,8100.0],["2012-06-27",14.69,14.69,13.9224,14.2987,7400.0],["2012-06-28",14.1733,14.384,14.0529,14.2335,6700.0],["2012-06-29",14.5496,14.8004,13.8472,14.8004,14100.0],["2012-07-02",14.8155,15.2018,14.2887,15.1566,31700.0],["2012-07-03",15.0713,15.2218,14.675,15.1616,21400.0],["2012-07-05",15.1717,15.257,14.7653,15.0513,6300.0],["2012-07-06",15.0513,15.257,14.7302,15.1416,9100.0],["2012-07-09",15.4275,15.4275,15.0312,15.0312,3900.0],["2012-07-10",15.1968,15.2168,15.0011,15.0513,8100.0],["2012-07-11",14.9309,15.252,14.9309,15.0362,6900.0],["2012-07-12",15.0513,15.1516,14.9359,15.1014,5700.0],["2012-07-13",15.0964,15.4025,14.9359,15.4025,2700.0],["2012-07-16",15.3272,15.3272,14.8004,15.0663,7000.0],["2012-07-17",15.272,15.3523,15.0513,15.3423,8200.0],["2012-07-18",15.2319,15.3724,15.1065,15.3724,2600.0],["2012-07-19",15.3222,15.3924,15.2018,15.2419,1600.0],["2012-07-20",15.0764,15.3623,14.971,15.1767,6300.0],["2012-07-23",15.1165,15.1165,15.0061,15.0061,4300.0],["2012-07-24",15.0713,15.0713,15.0111,15.0513,2200.0],["2012-07-25",14.976,15.1717,14.976,14.981,1900.0],["2012-07-26",15.1215,15.252,15.0061,15.1717,3400.0],["2012-07-27",15.277,15.2921,14.8305,15.1917,3700.0],["2012-07-30",15.277,15.277,15.0914,15.0914,800.0],["2012-07-31",15.0513,15.2118,15.0262,15.1968,5200.0],["2012-08-01",15.0161,15.272,15.0011,15.0764,5600.0],["2012-08-02",14.986,15.3523,14.986,15.1767,3800.0],["2012-08-03",15.252,15.9393,15.252,15.9393,3500.0],["2012-08-06",16.0447,16.6517,15.8289,16.6417,15100.0],["2012-08-07",16.5815,16.5815,16.0547,16.3005,6100.0],["2012-08-08",16.2704,16.4962,15.4025,16.0346,8200.0],["2012-08-09",16.0898,16.1049,15.7737,16.0045,5300.0],["2012-08-10",15.9744,16.3858,15.9744,16.135,1500.0],["2012-08-13",16.0697,16.155,15.8339,16.155,1600.0],["2012-08-14",15.9293,16.0196,15.8038,15.8088,1600.0],["2012-08-15",15.9142,15.9142,15.6383,15.7988,3000.0],["2012-08-16",15.7035,16.722,15.7035,16.5915,22400.0],["2012-08-17",16.6467,16.7521,16.3808,16.5062,4900.0],["2012-08-20",16.4561,17.0481,16.3206,16.7571,4100.0],["2012-08-21",16.8524,16.8524,16.7169,16.742,2200.0],["2012-08-22",16.6718,16.9126,16.6517,16.7972,3200.0],["2012-08-23",16.8123,16.8173,16.2855,16.3055,8400.0],["2012-08-24",16.3005,16.3106,16.0497,16.2353,3000.0],["2012-08-27",16.135,16.135,15.8139,16.0848,7300.0],["2012-08-28",15.9995,16.436,15.558,16.4209,6700.0],["2012-08-29",16.3407,16.6317,16.2554,16.3758,6600.0],["2012-08-30",16.3106,16.3156,16.15,16.15,2700.0],["2012-08-31",16.2554,16.2805,15.9042,15.9895,3300.0],["2012-09-04",15.9844,16.4862,15.9694,16.0948,4300.0],["2012-09-05",16.0045,16.3758,15.1215,15.2118,18600.0],["2012-09-06",15.3021,15.4125,15.2068,15.2971,6000.0],["2012-09-07",15.3724,15.3724,15.3021,15.3573,2400.0],["2012-09-10",15.2118,15.7587,14.5997,14.9459,9900.0],["2012-09-11",14.9158,14.971,14.4492,14.8857,4500.0],["2012-09-12",14.981,15.1767,14.9509,15.0914,4200.0],["2012-09-13",15.1767,15.3021,15.0613,15.272,3800.0],["2012-09-14",15.2971,15.7185,15.2269,15.4326,5400.0],["2012-09-17",15.5028,15.8038,15.4526,15.6834,4300.0],["2012-09-18",15.7336,16.1952,15.5229,16.1049,6800.0],["2012-09-19",16.2102,16.2905,15.9142,16.1099,6400.0],["2012-09-20",16.0045,16.0045,15.7787,15.7988,1300.0],["2012-09-21",16.15,16.2303,15.568,16.2152,12500.0],["2012-09-24",16.3005,16.3005,15.6383,16.1851,16600.0],["2012-09-25",16.3055,16.3507,15.8239,15.9543,20700.0],["2012-09-26",16.0597,16.2353,15.9543,16.135,8000.0],["2012-09-27",16.15,16.3055,14.9961,15.9744,18400.0],["2012-09-28",15.9844,15.9844,15.3673,15.7787,16800.0],["2012-10-01",15.5831,16.0497,15.5831,15.6834,10100.0],["2012-10-02",15.8139,16.16,15.6483,16.135,12600.0],["2012-10-03",16.0547,16.3055,15.9895,16.3055,4600.0],["2012-10-04",16.3055,16.3657,16.0798,16.2504,13700.0],["2012-10-05",16.7521,16.7521,16.1199,16.16,8000.0],["2012-10-08",16.1651,16.2704,15.9945,15.9945,3400.0],["2012-10-09",16.0497,16.0497,15.6182,15.6433,2600.0],["2012-10-10",15.7386,15.7386,15.4777,15.4777,2100.0],["2012-10-11",15.4577,16.15,15.4577,15.9594,2200.0],["2012-10-12",16.0146,16.2905,15.558,16.135,9400.0],["2012-10-15",16.0246,16.4912,15.7788,15.9142,8300.0],["2012-10-16",15.9945,16.0547,15.7035,15.7888,5000.0],["2012-10-17",15.7938,16.0547,15.7938,15.9995,3700.0],["2012-10-18",16.0396,16.0396,15.6032,15.6032,2000.0],["2012-10-19",15.553,15.839,15.553,15.7286,2700.0],["2012-10-22",15.7988,15.9042,15.1416,15.1416,2900.0],["2012-10-23",15.1466,15.1466,14.6499,14.8506,2200.0],["2012-10-24",14.8857,14.8857,14.6198,14.6198,3400.0],["2012-10-25",14.6649,14.8205,14.6599,14.8004,1600.0],["2012-10-26",14.8456,14.976,14.5746,14.7603,2600.0],["2012-10-31",14.7753,14.8004,13.3956,13.9024,5800.0],["2012-11-01",14.0479,14.7703,14.0328,14.6951,11200.0],["2012-11-02",14.7252,14.8406,14.6098,14.7252,4200.0],["2012-11-05",14.7703,14.8406,14.6098,14.67,3900.0],["2012-11-06",14.8606,15.0011,14.6599,14.6599,1400.0],["2012-11-07",14.6098,14.7753,14.5195,14.6098,4700.0],["2012-11-08",14.6098,14.6098,14.5195,14.5195,2100.0],["2012-11-09",14.5445,14.7703,14.3689,14.399,3100.0],["2012-11-12",14.399,14.6399,13.8823,14.6399,7200.0],["2012-11-13",14.5947,14.6951,14.5245,14.6951,1100.0],["2012-11-14",14.3138,14.5496,13.9776,14.4643,14400.0],["2012-11-15",14.5245,14.7302,14.4944,14.5797,3800.0],["2012-11-16",14.5395,14.8004,14.2837,14.675,9100.0],["2012-11-19",14.7051,15.0513,14.7051,14.9058,3600.0],["2012-11-20",14.8907,14.9961,14.7703,14.9961,3600.0],["2012-11-21",14.9961,15.1416,14.9961,15.1416,500.0],["2012-11-23",15.1315,15.2319,15.1315,15.2319,900.0],["2012-11-26",15.2921,15.3975,15.1416,15.277,2400.0],["2012-11-27",15.3824,15.3824,15.3021,15.3172,1500.0],["2012-11-28",15.3874,15.3874,15.1968,15.1968,1500.0],["2012-11-29",15.3473,15.8841,15.3473,15.8289,2200.0],["2012-11-30",15.8941,15.9945,15.7336,15.8841,2800.0],["2012-12-03",15.9895,15.9895,15.5981,15.849,1900.0],["2012-12-04",15.6483,15.8791,15.6483,15.8791,300.0],["2012-12-05",15.6884,15.8089,15.3523,15.3523,12500.0],["2012-12-06",15.1014,15.3322,15.1014,15.3322,5800.0],["2012-12-07",15.272,15.4577,15.257,15.4577,2500.0],["2012-12-10",15.3322,15.4577,15.2871,15.4577,2100.0],["2012-12-11",15.4526,15.6935,15.0663,15.6884,3100.0],["2012-12-12",15.7436,17.2989,15.7436,17.0079,29000.0],["2012-12-13",16.9678,17.0581,16.5765,16.8825,21300.0],["2012-12-14",16.8925,17.0581,16.8925,17.0581,6700.0],["2012-12-17",17.0581,17.1083,17.023,17.0581,22500.0],["2012-12-18",16.9828,17.0581,16.7721,17.0581,7900.0],["2012-12-19",17.0581,17.0882,16.1801,16.7922,6900.0],["2012-12-20",16.8524,16.8524,16.5313,16.6567,8400.0],["2012-12-21",16.5714,17.0481,16.3055,16.6818,12700.0],["2012-12-24",16.6016,16.9778,16.5564,16.6668,1300.0],["2012-12-26",16.7822,16.8524,16.732,16.742,5800.0],["2012-12-27",16.8072,16.9879,16.8072,16.9226,2100.0],["2012-12-28",16.9026,16.9979,16.8073,16.8825,8700.0],["2012-12-31",16.7922,17.033,16.4561,16.9076,19400.0],["2013-01-02",16.9778,17.1083,16.9778,17.033,10500.0],["2013-01-03",17.038,17.1484,16.7621,17.023,11800.0],["2013-01-04",17.0581,17.0832,16.9327,17.0581,8700.0],["2013-01-07",17.0531,17.1936,16.8574,17.0581,41500.0],["2013-01-08",17.2136,17.2136,17.0079,17.0581,5700.0],["2013-01-09",17.0581,17.1283,16.9778,17.0581,17200.0],["2013-01-10",17.0581,17.4645,17.0029,17.2136,25400.0],["2013-01-11",17.2187,17.6802,17.2187,17.5849,4600.0],["2013-01-14",17.5247,18.0966,17.4595,17.9762,4800.0],["2013-01-15",17.9712,18.3826,17.9662,18.3776,3500.0],["2013-01-16",18.3324,18.8241,18.2472,18.4579,7500.0],["2013-01-17",18.4629,18.9445,18.3124,18.4679,3500.0],["2013-01-18",18.3876,18.799,18.3876,18.6937,4000.0],["2013-01-22",19.0399,19.9128,18.9395,19.6018,32500.0],["2013-01-23",19.7172,19.9128,19.4362,19.7924,13300.0],["2013-01-24",19.8075,20.5651,19.8025,20.3844,8800.0],["2013-01-25",20.5349,20.7708,20.1787,20.545,13400.0],["2013-01-28",20.7657,21.2574,20.7055,21.2574,35300.0],["2013-01-29",21.1822,21.3327,21.0015,21.2624,15700.0],["2013-01-30",21.2624,21.2624,20.1135,20.9714,13800.0],["2013-01-31",20.8861,21.0266,20.6855,20.7055,13800.0],["2013-02-01",20.5701,20.7256,20.2038,20.7055,19800.0],["2013-02-04",20.7055,21.8595,20.7055,21.1771,12900.0],["2013-02-05",21.1972,21.3929,20.3794,20.5099,18900.0],["2013-02-06",20.4196,20.4196,20.0182,20.0684,10500.0],["2013-02-07",20.0182,20.254,19.366,19.4914,16800.0],["2013-02-08",19.4964,19.7774,19.3911,19.5365,6600.0],["2013-02-11",19.4914,19.4914,18.4679,18.6134,11100.0],["2013-02-12",18.5783,18.9546,18.0013,18.3375,10100.0],["2013-02-13",18.493,18.5682,18.3124,18.498,7100.0],["2013-02-14",18.488,18.488,17.9863,18.3074,7200.0],["2013-02-15",18.3124,18.7438,18.3124,18.5131,9700.0],["2013-02-19",18.5131,19.2305,18.5131,19.2305,5000.0],["2013-02-20",19.1803,19.2606,18.9194,18.9295,5600.0],["2013-02-21",18.8392,18.8492,18.0615,18.1267,12000.0],["2013-02-22",18.1769,18.2923,18.0364,18.0615,6700.0],["2013-02-25",18.0615,18.3525,17.9963,17.9963,8500.0],["2013-02-26",18.2773,18.3475,18.0916,18.3124,2900.0],["2013-02-27",18.3224,18.9445,18.192,18.7388,3900.0],["2013-02-28",18.7739,18.779,18.3124,18.3826,4600.0],["2013-03-01",18.3074,18.5883,18.192,18.3776,4500.0],["2013-03-04",18.4177,18.8643,18.187,18.5231,6000.0],["2013-03-05",18.3977,18.7288,18.3977,18.7238,5100.0],["2013-03-06",18.7639,18.9797,18.5783,18.784,3500.0],["2013-03-07",18.8893,19.3007,18.4729,19.3007,2500.0],["2013-03-08",19.2305,19.5666,19.0599,19.5666,6900.0],["2013-03-11",19.4613,20.0633,19.1552,19.5416,9100.0],["2013-03-12",19.9329,19.9329,19.3559,19.5817,3400.0],["2013-03-13",19.682,20.2189,19.3208,20.1988,3700.0],["2013-03-14",20.1888,20.1888,19.7673,20.0282,4200.0],["2013-03-15",19.958,20.555,19.8426,20.244,30900.0],["2013-03-18",20.1436,20.3192,19.9831,20.0483,4000.0],["2013-03-19",20.3694,21.2323,20.1135,20.3192,3000.0],["2013-03-20",21.0116,21.0166,20.0433,20.6704,11000.0],["2013-03-21",20.7256,20.7958,20.4898,20.7958,4400.0],["2013-03-22",20.8209,20.9463,20.6403,20.7908,6300.0],["2013-03-25",20.9965,21.2674,20.4747,20.7156,8000.0],["2013-03-26",20.5952,21.1219,20.5851,20.7256,5400.0],["2013-03-27",20.1035,20.7457,19.9781,20.5952,5000.0],["2013-03-28",20.6202,21.2524,20.3543,21.1972,61600.0],["2013-04-01",21.1169,22.9833,21.1169,21.3628,37400.0],["2013-04-02",21.5133,22.7475,21.1972,21.4029,14100.0],["2013-04-03",21.6738,21.8544,21.1972,21.2975,32700.0],["2013-04-04",21.2524,21.8996,21.2524,21.6387,16400.0],["2013-04-05",21.3778,22.3361,21.2674,21.9849,14000.0],["2013-04-08",21.9749,22.4164,21.9598,22.3712,8600.0],["2013-04-09",22.5167,22.5368,21.8394,22.0049,24800.0],["2013-04-10",22.0752,22.2909,22.005,22.2408,5300.0],["2013-04-11",22.2909,22.5368,21.8444,21.8645,18600.0],["2013-04-12",21.9297,22.4565,21.8394,21.9849,10200.0],["2013-04-15",22.0351,22.301,21.4832,21.5835,6600.0],["2013-04-16",21.7993,21.9648,21.5785,21.6688,6400.0],["2013-04-17",21.6387,21.6688,21.4782,21.5484,3500.0],["2013-04-18",21.6688,21.6688,21.4832,21.4932,4200.0],["2013-04-19",21.6237,21.6237,21.3828,21.5233,2900.0],["2013-04-22",21.5735,21.7541,21.5735,21.6437,2100.0],["2013-04-23",21.724,21.9297,21.5785,21.9297,7300.0],["2013-04-24",21.8243,21.8243,21.4481,21.5183,4700.0],["2013-04-25",21.6237,21.6237,21.3578,21.4731,2300.0],["2013-04-26",21.719,21.7993,21.3728,21.6186,17200.0],["2013-04-29",21.724,22.301,21.724,22.1856,13400.0],["2013-04-30",22.0752,22.4013,22.03,22.4013,2900.0],["2013-05-01",22.321,22.321,21.3026,21.418,11500.0],["2013-05-02",21.6337,22.4264,21.6337,22.4264,13700.0],["2013-05-03",22.4515,23.3947,22.4364,22.7023,31600.0],["2013-05-06",22.5719,22.8729,22.1705,22.3913,34900.0],["2013-05-07",22.4013,24.9901,22.1254,24.8797,72900.0],["2013-05-08",24.7593,25.9534,24.7593,25.0754,22900.0],["2013-05-09",25.0453,25.5069,24.4633,24.5687,21100.0],["2013-05-10",24.5185,24.8246,24.2175,24.4583,19500.0],["2013-05-13",24.4583,25.0854,24.1774,25.0052,19500.0],["2013-05-14",25.0403,26.4802,25.0403,26.1742,38800.0],["2013-05-15",26.2043,27.6341,25.6925,27.0923,16000.0],["2013-05-16",27.1525,27.3431,26.8465,26.9368,6100.0],["2013-05-17",27.0371,27.3431,26.7963,26.9769,6500.0],["2013-05-20",27.1575,27.3933,25.1457,26.3096,30200.0],["2013-05-21",26.3999,26.4852,25.7979,26.3397,9000.0],["2013-05-22",26.3397,26.6157,26.1641,26.2394,8500.0],["2013-05-23",26.0788,26.0788,25.0252,25.3463,19300.0],["2013-05-24",25.2861,25.6373,24.96,25.5872,5600.0],["2013-05-28",25.9685,26.4049,25.7126,26.1792,8500.0],["2013-05-29",26.1491,26.1491,25.4116,25.5972,15700.0],["2013-05-30",25.7427,25.9935,25.1557,25.7477,3800.0],["2013-05-31",25.5671,25.7427,24.4985,25.6524,8400.0],["2013-06-03",25.4517,25.6624,24.8697,25.1155,14400.0],["2013-06-04",24.664,25.7577,24.4483,24.9851,42000.0],["2013-06-05",25.0303,25.6925,22.9582,25.1306,13400.0],["2013-06-06",25.3213,25.4366,24.1673,25.4366,7100.0],["2013-06-07",25.4266,25.4918,25.1507,25.4918,6100.0],["2013-06-10",25.6724,26.3849,25.5872,26.1691,11900.0],["2013-06-11",26.0537,26.6257,25.3564,25.6022,5800.0],["2013-06-12",26.5856,26.5856,25.7377,26.1541,10500.0],["2013-06-13",25.3865,26.5805,25.3865,26.5003,13400.0],["2013-06-14",26.5504,26.5805,25.9835,26.1842,20900.0],["2013-06-17",26.2795,26.5755,25.4718,25.6122,10900.0],["2013-06-18",25.823,26.5655,25.823,26.0838,9200.0],["2013-06-19",25.7878,26.5354,25.6624,26.2845,15100.0],["2013-06-20",26.0738,26.0738,25.5872,25.7276,11000.0],["2013-06-21",25.7979,25.8179,25.2109,25.8179,23300.0],["2013-06-24",25.5771,26.134,25.532,25.8731,11200.0],["2013-06-25",26.425,26.425,25.256,25.8832,7700.0],["2013-06-26",26.2193,26.2193,25.251,25.5972,50700.0],["2013-06-27",25.838,26.2996,25.3664,26.2043,19700.0],["2013-06-28",26.2243,26.5404,25.6122,26.2143,52300.0],["2013-07-01",26.2193,27.589,26.0638,27.298,12700.0],["2013-07-02",27.4385,27.9502,26.997,27.298,26000.0],["2013-07-03",27.293,27.8097,27.293,27.5438,6900.0],["2013-07-05",27.8448,29.0991,27.7244,28.9637,18000.0],["2013-07-08",29.3801,29.7614,28.9586,29.2195,15500.0],["2013-07-09",29.2195,30.7297,28.8834,30.3434,30500.0],["2013-07-10",30.0825,31.2816,29.9821,30.6695,22200.0],["2013-07-11",30.8401,31.2765,30.4337,30.4537,23100.0],["2013-07-12",30.4688,30.6544,29.5707,29.7915,13500.0],["2013-07-15",29.8918,30.253,29.8868,30.0825,9900.0],["2013-07-16",30.1828,30.6193,29.35,30.4788,31700.0],["2013-07-17",30.6845,30.9203,29.8617,30.0774,24500.0],["2013-07-18",30.2229,30.3233,29.1643,29.4904,25900.0],["2013-07-19",29.1694,30.0373,29.0841,29.7112,14900.0],["2013-07-22",29.641,30.4186,28.8734,29.1393,17700.0],["2013-07-23",29.1543,29.4453,28.773,29.2296,23200.0],["2013-07-24",29.4453,29.8517,27.4736,28.0857,32600.0],["2013-07-25",27.9502,29.9019,27.7445,29.8216,20600.0],["2013-07-26",29.5406,30.0273,29.2496,29.7463,22500.0],["2013-07-29",28.9436,29.4804,26.8163,27.2829,38400.0],["2013-07-30",27.293,27.604,25.5972,26.0889,27500.0],["2013-07-31",26.1441,29.1944,26.0939,28.7279,40600.0],["2013-08-01",28.9586,29.0891,28.1559,28.8784,9200.0],["2013-08-02",28.7028,29.3951,27.8549,28.2613,12700.0],["2013-08-05",28.2462,28.8232,27.8198,28.7078,7400.0],["2013-08-06",29.0088,29.0239,27.7947,27.9954,11300.0],["2013-08-07",28.2011,28.477,27.8699,28.1559,7000.0],["2013-08-08",28.2312,28.3365,27.0271,27.9703,11100.0],["2013-08-09",28.0506,28.0506,26.9468,27.1926,18900.0],["2013-08-12",26.9468,27.4435,26.1892,26.2745,15100.0],["2013-08-13",26.2143,26.4952,25.9634,26.2293,9200.0],["2013-08-14",26.4451,26.5404,26.2143,26.2745,4900.0],["2013-08-15",26.0337,26.7411,24.8045,24.8045,12500.0],["2013-08-16",24.674,25.7878,24.674,25.6724,16100.0],["2013-08-19",25.6072,25.8079,24.955,25.0854,6200.0],["2013-08-20",25.1356,25.4617,24.7393,25.0052,10800.0],["2013-08-21",25.0503,25.1356,24.6339,25.0804,6900.0],["2013-08-22",25.0804,25.0804,23.0335,24.5787,7300.0],["2013-08-23",24.6891,25.8781,24.6289,25.7427,28500.0],["2013-08-26",25.843,25.843,25.3413,25.4918,13900.0],["2013-08-27",25.1507,25.4567,25.0453,25.0453,5500.0],["2013-08-28",25.2661,25.5671,24.4282,24.6439,8100.0],["2013-08-29",24.1673,25.9183,24.1673,25.3865,11100.0],["2013-08-30",25.3212,25.7628,25.1155,25.7276,8700.0],["2013-09-03",26.0136,26.6558,25.828,25.9133,9300.0],["2013-09-04",26.1992,27.6692,26.0287,27.5338,17300.0],["2013-09-05",27.594,27.9753,26.9819,27.4937,55000.0],["2013-09-06",27.599,27.8499,26.9618,27.4886,15100.0],["2013-09-09",27.599,27.7897,27.599,27.7495,3300.0],["2013-09-10",27.6592,27.7044,26.6809,27.609,18000.0],["2013-09-11",26.9217,27.604,26.9217,27.5789,6500.0],["2013-09-12",27.3181,27.7696,27.3181,27.3682,4500.0],["2013-09-13",27.3231,27.7796,27.313,27.6843,3500.0],["2013-09-16",27.9803,28.1409,27.3682,27.5037,12000.0],["2013-09-17",27.3833,27.6743,27.313,27.5639,2900.0],["2013-09-18",27.5539,28.3114,27.0672,28.186,17900.0],["2013-09-19",28.0355,28.186,27.8499,27.9301,2900.0],["2013-09-20",27.9452,28.3265,27.8549,28.1007,8400.0],["2013-09-23",28.0907,28.3064,27.8549,28.0556,8500.0],["2013-09-24",28.0154,28.1409,27.7997,27.9051,3200.0],["2013-09-25",27.9352,28.2613,27.7796,28.0255,8300.0],["2013-09-26",27.9301,28.2412,27.599,27.9402,2600.0],["2013-09-27",27.875,27.9301,27.3431,27.4535,20200.0],["2013-09-30",27.1926,27.1926,25.0905,26.4802,68000.0],["2013-10-01",25.0403,27.2177,25.0403,26.9919,26000.0],["2013-10-02",27.6492,27.6492,26.415,26.9719,15000.0],["2013-10-03",27.6642,27.6642,26.3146,26.3196,5500.0],["2013-10-04",26.4651,26.9217,26.0889,26.6708,27300.0],["2013-10-07",26.1491,26.5805,25.5821,26.0387,9300.0],["2013-10-08",26.0036,26.0036,25.0252,25.0604,21500.0],["2013-10-09",25.0303,25.7878,24.7744,25.542,26000.0],["2013-10-10",25.838,26.9418,25.5972,26.4952,19400.0],["2013-10-11",26.6909,27.3281,26.2896,26.9016,15900.0],["2013-10-14",25.2661,27.313,25.2661,26.9117,3800.0],["2013-10-15",26.6709,27.0923,26.1691,26.6859,23000.0],["2013-10-16",26.726,27.0823,26.2193,26.6458,17600.0],["2013-10-17",26.8665,26.9267,26.2143,26.7762,3900.0],["2013-10-18",26.997,27.0923,26.6257,27.0672,5900.0],["2013-10-21",27.1826,27.303,26.8464,26.8464,5500.0],["2013-10-22",27.0873,27.0873,26.1089,26.1089,9400.0],["2013-10-23",26.0889,26.6157,26.0537,26.5003,14700.0],["2013-10-24",25.838,26.7411,25.1858,26.5304,26800.0],["2013-10-25",26.7411,26.7963,26.0788,26.6207,12200.0],["2013-10-28",26.7411,26.7411,26.2043,26.6157,7900.0],["2013-10-29",26.7361,26.8013,26.5705,26.8013,3300.0],["2013-10-30",26.8414,27.0923,26.5605,26.5805,4300.0],["2013-10-31",26.5956,27.0923,25.3714,25.7477,48500.0],["2013-11-01",25.7929,26.7612,25.3463,26.7411,27700.0],["2013-11-04",26.6658,27.012,26.5254,26.9317,15300.0],["2013-11-05",26.8816,27.0873,26.4752,26.9618,23600.0],["2013-11-06",27.0371,27.0923,26.716,26.8665,7900.0],["2013-11-07",26.8665,27.0371,26.8013,26.8013,4400.0],["2013-11-08",26.7361,26.7361,25.3564,26.3498,14400.0],["2013-11-11",25.9183,26.0889,25.6122,25.7176,8500.0],["2013-11-12",25.6022,26.0387,25.3363,25.8581,16100.0],["2013-11-13",25.828,26.3648,25.828,26.3397,9500.0],["2013-11-14",26.5103,26.5805,26.2243,26.3899,2100.0],["2013-11-15",26.2544,26.8364,26.139,26.8314,20000.0],["2013-11-18",26.8414,26.8414,25.8581,26.0537,27600.0],["2013-11-19",26.0086,26.0186,25.542,25.6022,3600.0],["2013-11-20",25.6273,25.9634,25.557,25.5922,3500.0],["2013-11-21",25.5872,25.8531,25.537,25.6423,4700.0],["2013-11-22",25.5671,26.3096,25.527,26.129,18100.0],["2013-11-25",26.124,26.2293,25.838,25.8631,11900.0],["2013-11-26",25.9935,26.1792,25.8681,25.9133,5600.0],["2013-11-27",26.0437,26.7612,26.0236,26.6458,25400.0],["2013-11-29",26.7913,26.7913,26.2996,26.4601,4600.0],["2013-12-02",26.425,26.5906,26.0889,26.0889,7100.0],["2013-12-03",26.0889,26.0889,25.542,25.6574,5900.0],["2013-12-04",25.6223,25.6223,25.0855,25.1908,7200.0],["2013-12-05",24.8848,25.4116,24.7041,24.8246,11600.0],["2013-12-06",24.965,25.3212,24.8346,24.8697,21900.0],["2013-12-09",24.965,24.965,24.6941,24.8747,4500.0],["2013-12-10",24.7894,24.8948,24.5235,24.649,17700.0],["2013-12-11",24.5888,24.5888,24.1974,24.1974,8500.0],["2013-12-12",24.2727,24.5085,24.2727,24.3429,7300.0],["2013-12-13",24.4583,24.5888,24.4031,24.4031,8500.0],["2013-12-16",24.5737,24.7242,24.4332,24.6189,8100.0],["2013-12-17",24.5386,24.7342,24.4934,24.6339,4600.0],["2013-12-18",24.6038,24.9851,24.3329,24.955,15000.0],["2013-12-19",24.7343,25.1908,24.7343,24.8647,3600.0],["2013-12-20",24.9098,25.5771,24.9098,25.3062,22900.0],["2013-12-23",25.3514,25.8179,25.1607,25.8179,12900.0],["2013-12-24",25.7377,26.1541,25.5771,25.8631,16600.0],["2013-12-26",26.2494,26.2494,25.833,25.833,5300.0],["2013-12-27",25.9685,25.9685,25.3363,25.4968,6900.0],["2013-12-30",25.4467,25.7126,24.955,25.4316,15800.0],["2013-12-31",25.5069,25.5571,25.0855,25.2912,19800.0],["2014-01-02",25.3363,25.557,24.9399,25.0453,13200.0],["2014-01-03",25.2259,25.4667,25.0854,25.3714,23100.0],["2014-01-06",25.5019,25.5019,25.1206,25.1206,2700.0],["2014-01-07",25.2109,25.4818,25.1507,25.4768,13100.0],["2014-01-08",25.3815,25.4366,25.3313,25.3463,3000.0],["2014-01-09",25.3664,25.3664,24.7794,25.0202,26100.0],["2014-01-10",25.0202,25.3112,24.8496,25.1206,19800.0],["2014-01-13",25.1005,25.1005,24.0218,24.6138,7800.0],["2014-01-14",24.8346,25.0854,24.8346,25.0804,7700.0],["2014-01-15",24.955,24.955,24.6088,24.8145,11000.0],["2014-01-16",24.6941,25.3213,24.6941,24.945,5300.0],["2014-01-17",25.0202,25.1707,24.8346,24.8346,11100.0],["2014-01-21",25.0854,25.1256,24.8095,25.0553,7600.0],["2014-01-22",25.0854,25.4868,25.0854,25.4316,19300.0],["2014-01-23",25.2661,25.9534,25.2661,25.6323,23000.0],["2014-01-24",25.3413,25.9885,25.3363,25.3614,4900.0],["2014-01-27",25.537,25.537,25.0854,25.0854,7100.0],["2014-01-28",25.1707,25.1707,24.8597,24.8647,6700.0],["2014-01-29",24.6941,24.8848,24.5436,24.5486,9700.0],["2014-01-30",24.8647,25.1707,24.7393,24.7393,9100.0],["2014-01-31",24.6289,24.9249,24.5486,24.5486,10000.0],["2014-02-03",24.7292,24.7292,23.6054,23.8864,35000.0],["2014-02-04",23.9415,24.3329,23.8663,24.2827,10200.0],["2014-02-05",24.2225,24.3229,24.1372,24.1573,9400.0],["2014-02-06",24.1121,24.8246,24.1071,24.669,13500.0],["2014-02-07",24.8195,24.8195,24.4633,24.4633,11600.0],["2014-02-10",24.6088,24.8296,24.5837,24.8246,9700.0],["2014-02-11",24.7543,24.8346,24.7041,24.7041,5100.0],["2014-02-12",24.8045,24.8246,24.6088,24.6439,5100.0],["2014-02-13",24.659,24.8346,24.6088,24.8296,8200.0],["2014-02-14",24.8346,25.3463,24.7493,25.1908,11200.0],["2014-02-18",25.2109,25.5621,25.2109,25.532,6700.0],["2014-02-19",25.1758,25.4366,25.1356,25.1908,7500.0],["2014-02-20",25.1406,25.6173,25.1406,25.3564,22100.0],["2014-02-21",25.4517,25.6122,25.2711,25.2711,6300.0],["2014-02-24",25.4366,25.4366,25.2159,25.2159,3800.0],["2014-02-25",25.1457,25.2259,25.0754,25.1657,6100.0],["2014-02-26",25.0804,25.0804,24.96,24.9851,4000.0],["2014-02-27",24.9851,25.4366,24.9851,25.0152,5400.0],["2014-02-28",25.1406,25.1808,24.7342,25.0754,7000.0],["2014-03-03",24.6991,24.6991,24.3931,24.4633,7400.0],["2014-03-04",24.6941,25.3363,24.6941,25.0553,9600.0],["2014-03-05",25.0553,25.0553,24.5737,24.7092,20000.0],["2014-03-06",24.7092,24.9299,24.7092,24.8697,2200.0],["2014-03-07",24.8697,24.9349,24.5536,24.7894,6500.0],["2014-03-10",24.3831,24.9149,24.3831,24.6138,10900.0],["2014-03-11",24.7644,24.96,24.5888,24.8396,9400.0],["2014-03-12",24.659,24.9149,24.3831,24.7041,4500.0],["2014-03-13",24.7092,25.0854,24.6088,24.6088,4600.0],["2014-03-14",24.5085,24.8095,24.5085,24.8045,4500.0],["2014-03-17",24.8145,24.8145,24.5035,24.5787,4900.0],["2014-03-18",24.8697,24.8697,24.368,24.378,6900.0],["2014-03-19",24.4583,24.5637,24.082,24.3228,6700.0],["2014-03-20",24.3831,24.7042,24.3329,24.6941,5000.0],["2014-03-21",24.7393,24.7393,24.4583,24.4583,5400.0],["2014-03-24",24.659,24.7343,24.5286,24.5286,5100.0],["2014-03-25",24.5587,24.7142,24.5336,24.5888,2800.0],["2014-03-26",24.5837,24.7493,24.5837,24.5837,10200.0],["2014-03-27",24.5837,24.6189,24.4834,24.5286,7600.0],["2014-03-28",24.7042,24.7042,24.4683,24.4734,12600.0],["2014-03-31",24.669,24.7242,24.4734,24.5787,25300.0],["2014-04-01",24.6339,24.8346,24.6289,24.8095,5900.0],["2014-04-02",24.8246,24.94,24.669,24.94,10600.0],["2014-04-03",25.0403,25.2159,24.9098,25.1958,5900.0],["2014-04-04",25.1005,25.1005,24.659,24.6991,4300.0],["2014-04-07",24.7142,24.9349,24.3429,24.3479,6400.0],["2014-04-08",24.3479,24.6841,24.3479,24.5837,6800.0],["2014-04-09",24.7945,25.2109,24.4834,25.2109,6800.0],["2014-04-10",25.1958,25.3664,25.0353,25.236,8600.0],["2014-04-11",25.1657,25.2912,24.9951,24.9951,6400.0],["2014-04-14",25.2008,25.236,24.9901,25.1155,5900.0],["2014-04-15",25.0804,25.7828,24.7543,25.1607,41600.0],["2014-04-16",25.2761,25.8029,24.9851,25.3865,10900.0],["2014-04-17",25.4266,25.4266,24.7342,25.1306,4900.0],["2014-04-21",25.1055,25.1306,24.9349,25.0654,2000.0],["2014-04-22",25.5269,25.5269,25.1858,25.3363,3900.0],["2014-04-23",25.547,25.547,24.8095,24.8145,4000.0],["2014-04-24",24.8948,24.9901,24.8346,24.9901,1300.0],["2014-04-25",24.8496,24.9048,24.7092,24.7142,5000.0],["2014-04-28",24.7844,25.0102,24.674,24.8045,4900.0],["2014-04-29",24.7945,24.8948,24.6841,24.7092,2700.0],["2014-04-30",24.6991,25.0252,24.674,24.7242,13100.0],["2014-05-01",24.674,24.7844,24.5336,24.7242,10100.0],["2014-05-02",24.6389,24.8597,24.5436,24.5837,6000.0],["2014-05-05",24.5737,24.664,24.5587,24.6138,4300.0],["2014-05-06",24.5837,24.5837,24.3379,24.353,9400.0],["2014-05-07",24.4533,24.4533,24.0921,24.2727,5700.0],["2014-05-08",24.0519,24.4834,24.0118,24.2376,6200.0],["2014-05-09",24.1222,24.4683,24.1222,24.4583,6800.0],["2014-05-12",24.4834,25.241,24.4834,25.1858,12100.0],["2014-05-13",25.0252,25.2109,24.7694,24.8095,19000.0],["2014-05-14",24.6941,24.8948,24.5536,24.6339,15700.0],["2014-05-15",24.6339,24.8246,24.5235,24.5286,7400.0],["2014-05-16",24.5988,24.8948,24.4834,24.8948,5200.0],["2014-05-19",24.5687,24.8346,24.5687,24.7493,1300.0],["2014-05-20",24.7493,24.9801,24.5436,24.5737,20900.0],["2014-05-21",24.5336,24.6239,24.5235,24.5587,21900.0],["2014-05-22",24.5687,24.5837,24.368,24.5436,16800.0],["2014-05-23",24.5436,24.8045,24.358,24.8045,19000.0],["2014-05-27",24.7593,24.96,24.7593,24.955,3800.0],["2014-05-28",24.659,24.8998,24.5938,24.669,12300.0],["2014-05-29",24.7844,24.7844,24.5436,24.6891,6200.0],["2014-05-30",24.7292,24.7794,24.6189,24.6439,4000.0],["2014-06-02",24.7794,24.7794,24.5035,24.6138,20900.0],["2014-06-03",24.4884,24.7694,24.4884,24.674,16900.0],["2014-06-04",24.7443,24.7593,24.5687,24.7292,8100.0],["2014-06-05",24.6841,24.8597,24.659,24.8597,6800.0],["2014-06-06",25.0102,25.4116,24.8246,24.8797,12600.0],["2014-06-09",24.8647,25.2861,24.8145,25.0453,12000.0],["2014-06-10",25.0855,26.0086,25.0855,25.3965,6000.0],["2014-06-11",25.4015,25.843,25.4015,25.6875,6800.0],["2014-06-12",25.7126,26.415,25.6624,26.0588,13200.0],["2014-06-13",26.0186,27.0923,26.0186,26.6407,15300.0],["2014-06-16",27.0873,28.1609,26.716,27.9452,24000.0],["2014-06-17",27.8147,28.6075,27.3833,28.0807,11700.0],["2014-06-18",27.88,28.7881,27.8699,28.5623,12100.0],["2014-06-19",28.4017,28.6727,27.9903,28.2813,8600.0],["2014-06-20",28.477,28.5272,28.0806,28.2914,17500.0],["2014-06-23",28.3215,28.4218,27.8549,28.0957,10100.0],["2014-06-24",27.9653,28.3416,27.0321,27.3532,15500.0],["2014-06-25",27.885,27.885,27.1525,27.599,8800.0],["2014-06-26",27.9452,27.9452,27.4836,27.6492,5700.0],["2014-06-27",27.5488,27.9101,27.3331,27.4033,52900.0],["2014-06-30",27.5739,27.7144,26.9669,27.1876,10200.0],["2014-07-01",27.4435,27.6391,26.9669,27.1023,15100.0],["2014-07-02",26.9869,27.3532,26.7561,27.1274,7100.0],["2014-07-03",26.9669,27.303,26.9669,26.9919,5900.0],["2014-07-07",26.9819,26.9819,26.7461,26.7561,4000.0],["2014-07-08",26.731,26.7561,26.5605,26.5605,9100.0],["2014-07-09",26.6006,27.2779,26.6006,26.6608,2400.0],["2014-07-10",26.5454,26.5454,26.1039,26.2293,7400.0],["2014-07-11",26.1792,26.1792,25.6423,25.9885,7700.0],["2014-07-14",26.1541,26.1541,25.6273,25.9183,8800.0],["2014-07-15",26.0387,26.1089,25.3865,25.5872,11500.0],["2014-07-16",25.6725,26.0086,25.6424,25.6624,14200.0],["2014-07-17",25.838,25.838,25.4417,25.4417,6800.0],["2014-07-18",25.3313,25.833,25.3212,25.5972,7300.0],["2014-07-21",25.5872,25.828,25.3463,25.5821,7500.0],["2014-07-22",25.6875,25.9434,25.4467,25.4467,8800.0],["2014-07-23",25.1657,25.6925,25.1105,25.5571,15300.0],["2014-07-24",25.5219,25.8179,25.0854,25.3263,6100.0],["2014-07-25",25.4718,25.537,24.7393,25.1356,11700.0],["2014-07-28",25.0654,25.9032,24.4583,25.1155,10100.0],["2014-07-29",25.3363,25.8029,25.1356,25.1607,6100.0],["2014-07-30",25.1356,25.5119,25.1356,25.261,3500.0],["2014-07-31",25.1707,25.4617,24.7543,24.94,18100.0],["2014-08-01",25.0252,25.3112,25.0252,25.1256,3800.0],["2014-08-04",25.1256,25.4617,25.0955,25.3865,11000.0],["2014-08-05",25.9935,27.0873,25.9935,26.0989,12600.0],["2014-08-06",26.3146,27.0371,26.3096,27.0371,15000.0],["2014-08-07",27.2177,27.298,26.7461,27.1224,11100.0],["2014-08-08",27.0271,27.599,26.716,27.4886,9500.0],["2014-08-11",27.7947,27.9853,27.0923,27.7395,19700.0],["2014-08-12",27.6442,28.0907,27.3983,27.4736,13200.0],["2014-08-13",27.4385,27.9,26.9468,27.7646,7000.0],["2014-08-14",27.9101,27.9251,27.4234,27.6291,10000.0],["2014-08-15",27.7846,27.7947,27.3532,27.3883,15000.0],["2014-08-18",27.6442,27.6442,27.1374,27.6391,5200.0],["2014-08-19",27.5639,27.6391,27.3431,27.5488,4800.0],["2014-08-20",27.5539,27.5789,27.1174,27.3732,7100.0],["2014-08-21",27.3783,27.9201,27.298,27.6492,8900.0],["2014-08-22",27.6492,27.89,27.594,27.594,2900.0],["2014-08-25",27.7796,27.9602,27.6191,27.6542,3200.0],["2014-08-26",27.6793,27.9703,27.6191,27.9653,8600.0],["2014-08-27",27.6793,27.9502,27.6542,27.7194,4600.0],["2014-08-28",27.6341,27.8398,27.594,27.8147,10100.0],["2014-08-29",27.6642,27.8398,27.6642,27.8398,2100.0],["2014-09-02",27.8348,28.3967,27.7044,28.0957,20300.0],["2014-09-03",28.2813,28.7529,27.7445,28.6024,30900.0],["2014-09-04",28.5472,29.7614,28.5472,29.3901,11900.0],["2014-09-05",29.4252,29.947,29.4252,29.8216,9300.0],["2014-09-08",30.0273,30.0975,29.1794,30.0273,30600.0],["2014-09-09",29.8166,30.6042,29.4353,30.1828,33000.0],["2014-09-10",29.8768,30.6043,29.8617,30.4939,20700.0],["2014-09-11",28.8733,30.544,28.8733,30.4487,5400.0],["2014-09-12",30.4638,30.4888,30.1377,30.3132,2900.0],["2014-09-15",30.2932,30.2932,29.7012,30.0975,9800.0],["2014-09-16",30.1276,30.1276,29.6209,29.8166,1800.0],["2014-09-17",29.952,30.6042,29.4904,29.7664,4900.0],["2014-09-18",30.0273,30.2179,29.3951,30.1126,3300.0],["2014-09-19",30.0674,30.5942,29.9721,30.0022,9700.0],["2014-09-22",29.952,30.0825,29.4905,29.8015,6400.0],["2014-09-23",29.7965,30.1025,29.1292,30.0574,22600.0],["2014-09-24",30.5541,30.6042,30.2179,30.5491,10500.0],["2014-09-25",30.4537,32.5158,30.4537,31.703,19200.0],["2014-09-26",31.999,35.0945,31.999,33.1027,10900.0],["2014-09-29",32.9221,33.2382,32.7365,33.2382,8300.0],["2014-09-30",33.2382,34.1313,33.1128,33.9607,33000.0],["2014-10-01",33.8904,34.9942,33.7048,34.352,52000.0],["2014-10-02",34.5427,34.8186,33.745,34.2968,14000.0],["2014-10-03",34.4323,34.7534,33.8904,34.7534,19600.0],["2014-10-06",34.6229,34.9189,34.1915,34.3369,22400.0],["2014-10-07",34.5778,34.6129,32.9422,33.9607,28500.0],["2014-10-08",34.0159,34.4122,33.6195,34.352,23500.0],["2014-10-09",34.1062,34.3671,33.4941,34.1012,19600.0],["2014-10-10",34.0209,34.4925,33.7148,34.1112,26500.0],["2014-10-13",33.9406,34.8688,33.4389,34.2166,26900.0],["2014-10-14",34.4323,34.7785,34.1764,34.5176,19300.0],["2014-10-15",34.3871,34.6179,32.5459,34.4273,13500.0],["2014-10-16",34.1965,35.1196,33.9005,34.5828,13000.0],["2014-10-17",34.9591,35.1196,32.3853,34.1313,12400.0],["2014-10-20",34.1162,35.1196,34.1162,34.4925,16900.0],["2014-10-21",34.5376,35.0343,34.0108,34.3119,37500.0],["2014-10-22",34.1162,35.0444,33.775,34.3369,7500.0],["2014-10-23",34.1965,35.0093,34.1062,34.3069,16900.0],["2014-10-24",34.1112,34.8638,33.6195,34.8537,16500.0],["2014-10-27",35.0143,35.0143,34.2918,34.7032,36300.0],["2014-10-28",34.8437,35.3705,34.7233,35.3153,31500.0],["2014-10-29",35.3454,36.2986,34.9942,35.3203,25300.0],["2014-10-30",35.4207,36.0077,35.3956,35.8571,14300.0],["2014-10-31",36.123,36.123,33.6195,36.0628,18400.0],["2014-11-03",36.123,36.9258,35.9474,36.7652,59500.0],["2014-11-04",36.6248,36.8756,36.2986,36.4793,11000.0],["2014-11-05",36.409,36.8305,34.8487,35.24,32300.0],["2014-11-06",34.9942,35.2601,33.6195,35.2601,25400.0],["2014-11-07",34.9089,35.3554,34.4122,35.3253,8800.0],["2014-11-10",35.4708,35.5963,34.9942,35.5712,11600.0],["2014-11-11",35.5912,35.6414,34.9189,35.0444,30700.0],["2014-11-12",35.0343,36.4742,34.8888,36.4341,16600.0],["2014-11-13",36.4341,36.9509,36.1381,36.6498,23700.0],["2014-11-14",36.6699,36.9258,36.4993,36.8154,14900.0],["2014-11-17",36.9007,37.0913,36.4391,36.5746,7000.0],["2014-11-18",36.69,36.69,36.0428,36.0879,8700.0],["2014-11-19",36.3639,36.3639,33.8804,35.8471,10000.0],["2014-11-20",36.1481,36.1481,35.5963,35.7217,5600.0],["2014-11-21",36.0177,36.0177,35.0594,35.3855,12900.0],["2014-11-24",35.3103,36.4492,35.1196,36.409,18600.0],["2014-11-25",36.7702,36.8756,36.6298,36.6448,5500.0],["2014-11-26",36.5646,37.1215,36.5294,37.1114,10000.0],["2014-11-28",37.2669,38.1198,37.2669,37.7185,7700.0],["2014-12-01",37.6934,37.7486,37.1967,37.4375,9400.0],["2014-12-02",37.6482,38.0496,36.7853,37.8238,8600.0],["2014-12-03",37.7486,38.0195,37.0311,37.9292,9700.0],["2014-12-04",37.9342,38.7871,37.5028,38.1399,29200.0],["2014-12-05",38.2252,39.0229,37.5278,38.7771,27100.0],["2014-12-08",38.0596,39.1082,38.0596,38.8824,4200.0],["2014-12-09",38.6115,39.6099,38.2603,39.2086,37600.0],["2014-12-10",38.9376,39.324,38.6918,39.1885,9000.0],["2014-12-11",39.3842,39.6099,38.5212,39.2387,12100.0],["2014-12-12",38.9577,38.9577,38.3908,38.6466,6800.0],["2014-12-15",38.5864,38.5864,37.6984,38.4811,13200.0],["2014-12-16",38.2453,39.5246,38.2453,39.2387,24600.0],["2014-12-17",39.063,39.4995,38.18,39.1333,18900.0],["2014-12-18",39.0781,40.1267,38.9728,39.7454,21100.0],["2014-12-19",39.5547,39.8457,38.8574,39.0731,13300.0],["2014-12-22",39.0129,39.2587,38.6667,39.1082,9000.0],["2014-12-23",38.9627,39.1935,38.8323,39.1835,5400.0],["2014-12-24",39.0179,39.1333,38.3306,38.8022,20600.0],["2014-12-26",38.7821,39.6902,38.7821,39.0279,5800.0],["2014-12-29",39.1032,39.9461,39.1032,39.9461,13500.0],["2014-12-30",39.7955,40.1819,39.2387,39.8307,13800.0],["2014-12-31",39.9561,40.6384,39.9059,40.1367,52400.0],["2015-01-02",40.4929,40.6685,39.8859,40.2019,12900.0],["2015-01-05",40.2371,40.3775,38.1349,39.334,23600.0],["2015-01-06",39.8658,40.0063,38.742,39.6952,12100.0],["2015-01-07",39.7705,40.6133,39.7303,40.6133,7900.0],["2015-01-08",40.5782,41.2756,40.5782,41.2706,12000.0],["2015-01-09",41.2455,41.2455,40.207,41.1301,16100.0],["2015-01-12",41.3559,41.6418,40.2019,41.1602,18600.0],["2015-01-13",41.1251,41.1401,40.508,41.095,11500.0],["2015-01-14",40.7538,40.7538,40.3725,40.6434,7100.0],["2015-01-15",40.5431,40.5983,39.9812,40.4428,13000.0],["2015-01-16",40.1718,40.5632,40.0263,40.2872,9000.0],["2015-01-20",40.0464,40.7689,39.043,39.5296,14900.0],["2015-01-21",39.6049,39.635,38.7721,39.349,10400.0],["2015-01-22",39.2838,39.2838,38.6316,39.2637,14100.0],["2015-01-23",39.4143,40.7789,39.4143,39.6751,21000.0],["2015-01-26",40.1518,40.5381,39.7855,40.2621,10600.0],["2015-01-27",40.1769,43.142,39.7052,39.7153,7400.0],["2015-01-28",40.1166,40.2621,38.7671,39.6902,7300.0],["2015-01-29",39.7404,40.5832,38.6115,40.5832,15400.0],["2015-01-30",40.6986,41.5816,40.1568,40.3575,17400.0],["2015-02-02",40.9294,40.9294,39.5447,39.9561,7100.0],["2015-02-03",40.1166,40.7939,39.2035,40.3675,6900.0],["2015-02-04",40.4377,40.6284,39.3841,39.625,10100.0],["2015-02-05",38.5814,39.5096,38.5814,39.4995,8300.0],["2015-02-06",39.2888,39.4644,38.6216,38.9276,12200.0],["2015-02-09",38.7821,38.7821,37.8891,38.5312,17500.0],["2015-02-10",38.5313,38.9778,38.5313,38.9778,7800.0],["2015-02-11",39.033,39.033,38.4861,38.7018,6400.0],["2015-02-12",38.4811,39.0079,38.4811,38.8172,2900.0],["2015-02-13",38.8273,38.8273,38.2854,38.6466,4700.0],["2015-02-17",38.5914,38.6416,37.7937,38.1851,6400.0],["2015-02-18",38.466,38.9627,38.3858,38.3858,3500.0],["2015-02-19",38.3858,38.7671,38.1449,38.2453,4000.0],["2015-02-20",38.3556,38.6065,38.2553,38.2553,5100.0],["2015-02-23",38.2553,38.2553,36.986,37.3522,8500.0],["2015-02-24",37.3522,37.6282,36.8555,37.6282,8500.0],["2015-02-25",37.5328,38.2302,37.5328,38.0596,3800.0],["2015-02-26",38.0948,38.0948,37.5128,38.0546,3800.0],["2015-02-27",40.7137,41.8927,40.6384,41.0197,33600.0],["2015-03-02",40.8592,40.8592,38.4209,38.9677,42800.0],["2015-03-03",39.0831,39.7454,37.7787,38.2051,33100.0],["2015-03-04",37.6382,38.2904,37.3322,37.5228,7200.0],["2015-03-05",37.8539,38.2904,37.1265,37.1265,9400.0],["2015-03-06",37.1265,37.3924,36.6298,36.7301,27200.0],["2015-03-09",37.0311,37.0311,36.1281,36.3438,13700.0],["2015-03-10",36.409,36.4993,35.9023,35.9374,22400.0],["2015-03-11",37.3372,37.3372,35.9625,36.5947,62900.0],["2015-03-12",36.8054,37.2519,36.3789,36.6298,41100.0],["2015-03-13",36.7702,37.1064,36.3639,36.5094,36900.0],["2015-03-16",37.3171,38.1048,37.1315,37.4024,153800.0],["2015-03-17",37.2519,37.6031,36.6699,36.9057,121500.0],["2015-03-18",37.1365,37.5027,36.3739,36.6147,79000.0],["2015-03-19",36.6248,36.8756,36.3839,36.685,83200.0],["2015-03-20",36.9609,36.991,36.6699,36.9308,49200.0],["2015-03-23",36.7753,37.4877,36.705,37.0161,43000.0],["2015-03-24",37.0913,37.1164,36.71,36.8756,38300.0],["2015-03-25",36.7502,36.991,36.3087,36.4843,16000.0],["2015-03-26",36.6398,37.1114,36.3889,36.7251,44000.0],["2015-03-27",36.8254,37.6282,35.5561,36.9057,50400.0],["2015-03-30",36.7309,40.8121,36.7081,39.2921,247000.0],["2015-03-31",39.6797,41.3669,39.4517,41.1541,170400.0],["2015-04-01",41.4505,42.9781,39.9381,42.7805,136900.0],["2015-04-02",42.7805,44.8401,42.6285,44.5133,73900.0],["2015-04-06",44.8401,45.4101,38.0153,38.8893,291900.0],["2015-04-07",39.7101,39.7101,38.2737,38.4561,76700.0],["2015-04-08",38.3117,38.6461,37.0957,37.7493,127500.0],["2015-04-09",37.6809,37.9089,36.8981,37.5517,32000.0],["2015-04-10",37.2249,37.8785,36.3813,37.6809,48100.0],["2015-04-13",38.0457,38.0457,36.9057,37.8937,98500.0],["2015-04-14",37.6733,37.8177,37.0957,37.6049,34200.0],["2015-04-15",37.8405,37.8405,36.9741,37.0729,29600.0],["2015-04-16",37.2401,37.4833,36.1837,36.5561,32800.0],["2015-04-17",36.1761,36.8601,34.9601,35.1653,26000.0],["2015-04-20",35.2793,36.0165,35.2793,35.9253,21400.0],["2015-04-21",35.8265,35.8721,35.5453,35.8037,26400.0],["2015-04-22",35.5833,35.8873,35.3021,35.8797,36700.0],["2015-04-23",35.8797,35.8797,35.3857,35.4997,20600.0],["2015-04-24",35.6289,35.7201,35.2641,35.3325,17500.0],["2015-04-27",35.3857,35.3857,33.2653,33.5161,41700.0],["2015-04-28",33.7593,34.5953,32.9537,34.1621,31100.0],["2015-04-29",34.2609,34.2609,32.8169,33.0373,19400.0],["2015-04-30",32.6193,32.7105,31.0537,31.2665,25400.0],["2015-05-01",31.1525,31.9885,30.9093,31.8821,47600.0],["2015-05-04",31.7301,32.6117,31.7301,31.9961,29800.0],["2015-05-05",32.3077,32.3381,31.1601,31.7377,25200.0],["2015-05-06",31.9505,31.9505,31.3197,31.7605,13400.0],["2015-05-07",31.6845,32.8625,31.6845,32.6345,11400.0],["2015-05-08",33.2425,33.2425,32.4597,32.5205,16300.0],["2015-05-11",32.2165,33.3641,32.2165,33.1133,19600.0],["2015-05-12",32.9613,33.7517,32.2773,32.8929,16900.0],["2015-05-13",32.7941,32.9461,32.6877,32.9005,7400.0],["2015-05-14",32.9233,32.9233,32.1937,32.3457,12900.0],["2015-05-15",32.3229,32.8093,32.3077,32.3837,9700.0],["2015-05-18",32.5205,32.5205,31.9201,32.0797,20700.0],["2015-05-19",31.9961,32.4217,31.7909,31.9125,27900.0],["2015-05-20",31.7757,32.7029,31.7377,32.2773,8200.0],["2015-05-21",32.0721,32.5357,31.8821,31.8821,7500.0],["2015-05-22",32.0949,32.2393,30.2861,30.4457,15800.0],["2015-05-26",30.1645,30.9093,29.6477,30.3545,25200.0],["2015-05-27",30.5597,31.0461,30.2633,30.9169,9100.0],["2015-05-28",31.0613,31.0613,30.4001,30.4305,8600.0],["2015-05-29",30.5673,30.6585,29.3361,29.6857,22300.0],["2015-06-01",29.9061,29.9061,28.6749,29.1993,28600.0],["2015-06-02",29.2449,29.9441,29.0701,29.7617,18500.0],["2015-06-03",29.9669,30.7497,29.7541,30.7117,16600.0],["2015-06-04",30.6889,30.6889,29.5945,29.6173,15600.0],["2015-06-05",29.5413,30.0505,29.2829,29.7237,16600.0],["2015-06-08",29.6401,30.4305,29.6401,30.2025,16400.0],["2015-06-09",30.7193,31.0461,30.4153,30.7953,39800.0],["2015-06-10",30.8333,31.2513,30.5521,30.6129,30600.0],["2015-06-11",30.8105,30.9701,30.6357,30.9017,28900.0],["2015-06-12",30.6661,31.1449,30.4609,30.9169,18400.0],["2015-06-15",30.6813,30.6813,28.4545,28.5381,53400.0],["2015-06-16",28.5229,29.4729,28.5229,28.8953,39100.0],["2015-06-17",29.0777,29.7009,28.9105,29.2981,41200.0],["2015-06-18",29.6021,30.5445,29.6021,30.4001,26100.0],["2015-06-19",30.5369,30.5369,29.6705,30.0885,30500.0],["2015-06-22",29.9897,30.6281,29.3437,29.7845,26300.0],["2015-06-23",29.7313,29.7845,28.9181,28.9181,55400.0],["2015-06-24",28.9485,29.2677,27.8617,27.8693,48000.0],["2015-06-25",27.8693,28.3481,27.3829,27.5577,61300.0],["2015-06-26",27.4361,28.9181,27.3829,27.8313,471300.0],["2015-06-29",27.4969,29.5641,27.4969,28.6065,78400.0],["2015-06-30",28.9105,29.3285,28.1581,28.1657,116800.0],["2015-07-01",28.3101,29.0321,27.4209,27.5349,74400.0],["2015-07-02",27.5577,28.9257,27.5577,27.8693,65000.0],["2015-07-06",27.6717,28.3177,27.3677,27.4817,55600.0],["2015-07-07",27.6869,27.9073,27.1625,27.5653,36900.0],["2015-07-08",27.2233,27.5349,26.3341,26.4633,32100.0],["2015-07-09",26.7141,27.2157,26.3189,26.9801,36500.0],["2015-07-10",27.0485,27.2689,26.9497,27.1397,14500.0],["2015-07-13",27.1929,27.6565,26.5089,27.3145,62300.0],["2015-07-14",27.1093,27.5881,25.7945,25.9161,52100.0],["2015-07-15",26.0377,26.0681,22.9521,23.3701,108100.0],["2015-07-16",23.3093,24.1605,23.1193,23.8033,52700.0],["2015-07-17",23.9097,25.1789,23.8261,24.5177,70500.0],["2015-07-20",24.4189,24.8217,24.1529,24.3125,37400.0],["2015-07-21",24.4873,24.4873,23.8717,23.8793,26100.0],["2015-07-22",23.7881,24.0009,23.4537,23.4537,32400.0],["2015-07-23",23.7653,24.2745,23.7197,23.7273,30400.0],["2015-07-24",23.9629,23.9781,23.6133,23.6665,18500.0],["2015-07-27",23.6817,23.6817,22.9901,23.0737,28000.0],["2015-07-28",23.2181,24.4113,23.1269,24.0465,32600.0],["2015-07-29",24.1681,24.2745,23.4461,23.9249,31000.0],["2015-07-30",23.9021,24.3657,23.5981,24.1681,33200.0],["2015-07-31",24.1529,24.3581,23.2409,23.3473,37400.0],["2015-08-03",23.4765,23.8945,23.2561,23.7045,25500.0],["2015-08-04",23.6209,24.9889,23.6209,24.6925,27900.0],["2015-08-05",24.7533,24.7533,23.1041,23.6741,32900.0],["2015-08-06",23.6361,25.3841,23.5221,25.2777,53800.0],["2015-08-07",25.3081,26.4785,24.6469,25.7261,41400.0],["2015-08-10",25.7945,26.1137,25.3309,25.8553,67700.0],["2015-08-11",25.7261,26.7977,25.4449,26.6685,41000.0],["2015-08-12",26.3493,26.7977,26.0529,26.5621,31000.0],["2015-08-13",26.6001,26.9117,25.9085,26.6077,43900.0],["2015-08-14",26.6457,27.9529,25.6881,27.5881,40900.0],["2015-08-17",27.5729,27.7477,25.9693,26.1517,25700.0],["2015-08-18",26.1745,26.1745,25.5741,25.6425,12200.0],["2015-08-19",25.6729,25.6729,25.2245,25.4829,14600.0],["2015-08-20",25.3537,25.4221,25.0573,25.3309,29600.0],["2015-08-21",25.3461,25.7717,24.7989,25.4221,33400.0],["2015-08-24",24.2061,25.6653,23.7197,25.4145,22500.0],["2015-08-25",26.0909,26.0909,24.3961,24.7381,35100.0],["2015-08-26",25.1181,26.5621,24.2061,26.1821,40900.0],["2015-08-27",27.3373,27.3373,25.5361,25.8553,20200.0],["2015-08-28",25.7565,25.8553,25.3613,25.5741,12800.0],["2015-08-31",25.3841,25.6425,24.5101,24.5937,38300.0],["2015-09-01",24.4417,24.8065,24.3201,24.5253,14400.0],["2015-09-02",24.8825,25.7641,24.6697,25.4297,17100.0],["2015-09-03",25.4525,25.5057,24.7457,24.7533,11400.0],["2015-09-04",24.7001,25.5741,24.7001,25.4601,12700.0],["2015-09-08",26.1137,26.1137,24.5101,25.0421,26800.0],["2015-09-09",25.1561,25.6729,24.5861,24.9281,16000.0],["2015-09-10",24.8901,24.9737,24.6621,24.9737,13700.0],["2015-09-11",24.9433,25.5817,24.7913,25.4069,11400.0],["2015-09-14",26.6761,28.5761,26.6077,28.1961,53600.0],["2015-09-15",28.2493,28.6445,27.4285,28.6293,36800.0],["2015-09-16",28.6977,29.2373,28.6141,29.1309,41300.0],["2015-09-17",29.2601,29.6249,28.9181,29.2981,30900.0],["2015-09-18",29.1765,29.8149,28.5381,29.7997,37800.0],["2015-09-21",29.9365,30.4837,29.7541,30.3849,27100.0],["2015-09-22",30.2101,33.0677,30.2101,32.5053,92500.0],["2015-09-23",32.4521,33.0449,30.2177,30.4077,48800.0],["2015-09-24",30.1721,30.4077,28.6901,29.3969,42100.0],["2015-09-25",29.2753,30.8257,29.2601,30.2937,41900.0],["2015-09-28",29.8757,29.8985,28.2113,28.6597,34400.0],["2015-09-29",28.4773,28.6293,27.9453,28.3253,18200.0],["2015-09-30",28.3557,29.5261,27.9605,28.8953,30000.0],["2015-10-01",28.8041,28.8117,27.9301,28.5381,27200.0],["2015-10-02",28.6597,29.3817,28.0821,29.1385,14900.0],["2015-10-05",29.4501,29.5869,28.8193,28.8269,6300.0],["2015-10-06",28.6065,28.7433,28.2645,28.7433,19700.0],["2015-10-07",28.5001,29.3057,28.5001,29.2145,6900.0],["2015-10-08",29.5185,29.9441,29.3893,29.8073,10200.0],["2015-10-09",29.8073,30.4153,29.6325,29.8377,9300.0],["2015-10-12",29.8909,30.1949,28.5761,29.9593,23800.0],["2015-10-13",29.9061,30.0429,29.6629,30.0125,11800.0],["2015-10-14",29.8225,29.9061,29.3209,29.6401,17000.0],["2015-10-15",29.2981,30.1037,29.1993,29.9973,21200.0],["2015-10-16",29.7845,30.2101,29.6401,29.9061,12500.0],["2015-10-19",29.4197,30.1645,29.4197,29.9897,17000.0],["2015-10-20",29.7389,30.4533,28.7737,29.9973,25200.0],["2015-10-21",30.2405,30.3165,29.8073,29.9289,27700.0],["2015-10-22",30.3317,31.4793,29.7845,31.0993,24800.0],["2015-10-23",31.1221,31.6465,30.7497,31.0385,13700.0],["2015-10-26",31.1829,31.2589,30.4609,31.0537,16200.0],["2015-10-27",31.0005,31.9125,30.0885,31.8517,27500.0],["2015-10-28",31.9581,32.2165,30.6281,31.8137,34100.0],["2015-10-29",31.8137,32.1329,30.9549,31.1069,18500.0],["2015-10-30",31.2361,31.2361,29.8985,30.2785,10900.0],["2015-11-02",30.2101,30.7497,28.7053,30.4305,17400.0],["2015-11-03",30.2481,31.3425,30.0353,30.9853,24400.0],["2015-11-04",30.8713,30.8713,29.2221,30.2557,40300.0],["2015-11-05",30.2557,30.7497,30.0125,30.6281,11600.0],["2015-11-06",30.3317,30.8561,30.3317,30.6737,7900.0],["2015-11-09",30.9017,31.1221,30.6205,30.7953,7500.0],["2015-11-10",30.5825,31.5705,30.5825,30.9625,16000.0],["2015-11-11",31.2741,32.5813,31.0993,32.1329,23400.0],["2015-11-12",32.1481,32.1481,31.0005,31.3729,9600.0],["2015-11-13",31.2133,31.5477,30.4153,31.1753,15400.0],["2015-11-16",32.6801,33.4781,32.2013,33.1741,32500.0],["2015-11-17",33.1437,33.8049,33.1133,33.4401,33000.0],["2015-11-18",33.7365,33.7365,33.1437,33.2881,17200.0],["2015-11-19",33.1665,33.5541,33.1589,33.1665,23500.0],["2015-11-20",33.1057,33.5693,33.1057,33.4629,14400.0],["2015-11-23",33.3185,33.5465,33.3033,33.5237,10200.0],["2015-11-24",33.4857,33.6149,33.2501,33.4477,11400.0],["2015-11-25",33.2273,33.4401,33.1513,33.1513,25500.0],["2015-11-27",33.3261,33.4173,33.2957,33.2957,1100.0],["2015-11-30",32.9385,33.3489,32.9385,33.2501,21900.0],["2015-12-01",33.1969,33.4629,33.1665,33.4325,54700.0],["2015-12-02",33.4401,33.6681,33.3489,33.5693,19900.0],["2015-12-03",33.4401,35.4921,33.4401,34.7245,20900.0],["2015-12-04",34.9829,35.7885,34.2077,35.5605,15800.0],["2015-12-07",35.2489,36.2749,35.1501,36.1533,10800.0],["2015-12-08",36.1989,36.7765,35.9329,36.1457,18200.0],["2015-12-09",35.9557,37.1109,35.9557,37.0425,21000.0],["2015-12-10",36.5789,36.8601,36.1077,36.3433,15000.0],["2015-12-11",36.1001,36.7005,35.5301,35.8797,11000.0],["2015-12-14",35.7049,35.8569,34.9601,35.4997,14900.0],["2015-12-15",35.3249,35.6517,34.2229,35.5529,36600.0],["2015-12-16",35.6821,37.1261,35.6821,37.0197,8500.0],["2015-12-17",37.1185,38.0761,36.7233,38.0001,21100.0],["2015-12-18",37.5745,38.0457,36.3281,36.7537,21300.0],["2015-12-21",36.7233,36.7917,35.9329,36.6473,18300.0],["2015-12-22",36.5485,37.7037,36.5485,37.4529,14100.0],["2015-12-23",37.8405,38.3953,37.6429,38.3193,13100.0],["2015-12-24",38.2737,39.6873,38.2661,39.0793,14800.0],["2015-12-28",36.9057,39.3909,36.9057,38.6081,10300.0],["2015-12-29",38.3421,39.0641,38.2357,38.3801,16100.0],["2015-12-30",38.2433,38.9881,38.2433,38.6157,14000.0],["2015-12-31",38.8057,39.9001,38.6309,39.1857,13900.0],["2016-01-04",38.4637,42.6361,37.3009,38.4941,31200.0],["2016-01-05",38.4561,39.1629,38.1901,38.7373,17600.0],["2016-01-06",38.5321,39.5201,38.1749,38.7449,25400.0],["2016-01-07",38.3801,38.6689,38.0533,38.3117,34800.0],["2016-01-08",38.0837,39.5885,38.0837,39.0641,35500.0],["2016-01-11",38.7829,39.7557,38.7829,39.5353,19300.0],["2016-01-12",39.7709,40.2269,39.1705,40.2269,24900.0],["2016-01-13",40.4169,40.7361,39.9001,40.2117,24900.0],["2016-01-14",40.4017,40.4017,39.5201,39.9989,17400.0],["2016-01-15",39.2465,40.2041,38.7677,40.1585,28000.0],["2016-01-19",40.2801,40.6449,39.5277,39.9533,27900.0],["2016-01-20",39.5201,40.0673,38.2813,39.7557,40400.0],["2016-01-21",39.3833,39.8469,38.8817,39.4745,35800.0],["2016-01-22",39.5505,40.1661,38.9273,39.9913,34100.0],["2016-01-25",39.9533,40.4701,39.9381,39.9609,11500.0],["2016-01-26",39.9533,40.5537,39.6417,39.9837,23500.0],["2016-01-27",39.8773,40.6753,38.8057,39.4213,15400.0],["2016-01-28",39.3681,39.9609,39.2541,39.9609,10700.0],["2016-01-29",39.3149,40.9565,39.3149,40.8349,23900.0],["2016-02-01",40.6145,41.0325,40.5841,40.9945,8500.0],["2016-02-02",40.6677,41.1845,40.6145,41.1845,11600.0],["2016-02-03",40.9413,41.5265,40.5613,41.3745,14900.0],["2016-02-04",41.4809,41.4809,41.0401,41.2757,16400.0],["2016-02-05",40.9641,40.9641,32.3989,35.1425,89600.0],["2016-02-08",35.1805,36.7765,35.1805,36.0165,20800.0],["2016-02-09",35.4693,35.9101,34.4737,34.6029,26700.0],["2016-02-10",34.9753,36.8297,34.9753,36.3965,15100.0],["2016-02-11",35.7201,36.5029,35.6897,36.3433,38700.0],["2016-02-12",36.2369,38.0761,36.0317,37.7873,75200.0],["2016-02-16",38.0989,38.5853,37.6809,38.0837,24100.0],["2016-02-17",38.0837,40.0065,36.9969,37.7721,67000.0],["2016-02-18",37.3161,37.8253,36.5105,37.2173,7000.0],["2016-02-19",36.9665,37.6505,36.7157,36.9969,18900.0],["2016-02-22",37.2705,38.0609,37.2401,38.0609,21300.0],["2016-02-23",37.6809,38.1065,36.6777,37.3237,22300.0],["2016-02-24",37.3161,37.5593,36.7689,37.1489,18600.0],["2016-02-25",37.2705,38.2129,36.7841,37.7113,14600.0],["2016-02-26",37.9317,38.2661,37.1261,37.8481,16100.0],["2016-02-29",37.7873,38.5777,37.4453,38.3877,20300.0],["2016-03-01",38.2205,38.8437,37.2249,37.5441,16800.0],["2016-03-02",37.5441,37.5441,36.3205,36.3205,13200.0],["2016-03-03",36.1305,36.4649,32.9993,33.1817,98500.0],["2016-03-04",34.0101,34.6561,32.4521,33.2957,276100.0],["2016-03-07",33.2273,34.1165,31.9961,33.7745,129900.0],["2016-03-08",33.4401,35.0665,31.9429,34.5117,50600.0],["2016-03-09",35.1881,35.4541,34.0557,34.8613,19800.0],["2016-03-10",34.6561,34.8841,34.0253,34.2685,10400.0],["2016-03-11",34.2609,35.0665,34.2153,34.5193,12400.0],["2016-03-14",34.4053,35.9253,34.4053,35.8417,24000.0],["2016-03-15",35.6517,37.2249,34.7093,35.3629,23400.0],["2016-03-16",35.1045,36.0469,32.8397,33.3641,29100.0],["2016-03-17",32.9461,33.5845,32.6877,32.8245,25100.0],["2016-03-18",32.6497,33.0601,31.9581,32.6877,28500.0],["2016-03-21",32.9385,33.4325,32.6877,33.0525,32200.0],["2016-03-22",32.7181,32.9233,32.5205,32.7485,13500.0],["2016-03-23",32.8093,33.4705,32.0113,32.6801,105100.0],["2016-03-24",32.5585,32.9841,31.3729,31.9429,73300.0],["2016-03-28",32.0341,32.7865,31.0157,31.0461,61100.0],["2016-03-29",30.9853,32.1481,30.4305,32.1101,89300.0],["2016-03-30",32.3153,33.7669,32.0265,33.5997,60900.0],["2016-03-31",33.5997,34.1013,32.7257,33.1361,71400.0],["2016-04-01",32.6041,34.1393,32.2621,33.5845,20400.0],["2016-04-04",34.1545,34.1773,33.1057,33.6985,19300.0],["2016-04-05",33.1133,34.0633,32.3457,33.7669,8700.0],["2016-04-06",33.9949,34.1849,33.5161,33.9341,24000.0],["2016-04-07",33.4021,33.7517,33.1057,33.5085,23800.0],["2016-04-08",33.6985,33.6985,32.0265,32.4293,20300.0],["2016-04-11",32.4217,33.6225,32.4217,33.4705,15400.0],["2016-04-12",32.9157,33.8125,32.8777,33.2045,13500.0],["2016-04-13",33.5009,34.0633,33.1513,33.8505,13300.0],["2016-04-14",33.8961,34.1545,33.5085,33.5389,18100.0],["2016-04-15",33.6757,33.9417,32.7713,33.4325,18100.0],["2016-04-18",33.3337,34.0329,33.1513,33.6985,26400.0],["2016-04-19",33.8201,34.0025,33.5921,33.7289,22900.0],["2016-04-20",33.5541,33.7365,32.4141,32.5585,27200.0],["2016-04-21",32.6193,33.7365,32.4521,33.6757,25700.0],["2016-04-22",33.3945,33.5921,32.7181,33.3945,23700.0],["2016-04-25",33.1513,34.7701,33.1513,34.6409,29000.0],["2016-04-26",34.5801,34.9601,34.2609,34.3369,29000.0],["2016-04-27",34.7017,34.9981,33.9721,34.8233,26000.0],["2016-04-28",34.5497,34.9905,34.2305,34.5877,15900.0],["2016-04-29",34.1849,34.2229,33.5541,33.8277,21600.0],["2016-05-02",33.9417,34.6561,33.9417,34.3825,18500.0],["2016-05-03",34.3217,34.8765,34.2609,34.4509,17500.0],["2016-05-04",34.5801,34.9601,34.5269,34.8081,14700.0],["2016-05-05",34.8081,34.8081,34.4585,34.5345,7200.0],["2016-05-06",34.4129,34.8993,33.9645,34.8005,15000.0],["2016-05-09",34.6713,35.4997,34.6713,35.2185,24300.0],["2016-05-10",35.1957,35.6137,35.0589,35.6137,15500.0],["2016-05-11",35.1881,35.3781,33.7669,34.0329,10700.0],["2016-05-12",34.7245,34.8233,34.0633,34.2837,11800.0],["2016-05-13",34.1165,34.6105,33.5389,33.8429,6600.0],["2016-05-16",33.6225,33.8201,32.9689,33.6605,11700.0],["2016-05-17",33.3033,33.3565,32.4597,32.5433,15500.0],["2016-05-18",32.6041,33.4173,32.4901,32.7865,15600.0],["2016-05-19",32.6573,33.0069,32.5813,33.0069,5500.0],["2016-05-20",33.0145,33.1665,32.5433,32.7485,16000.0],["2016-05-23",32.6117,32.7941,32.3001,32.4749,16700.0],["2016-05-24",32.4901,33.4401,32.4673,33.4021,12000.0],["2016-05-25",33.2501,33.3033,32.5661,33.0677,17400.0],["2016-05-26",32.9157,34.1013,32.9157,33.6149,13800.0],["2016-05-27",33.5617,34.3065,33.5617,33.8277,14600.0],["2016-05-31",34.0937,34.0937,32.3609,32.3609,10700.0],["2016-06-01",32.3837,33.0449,32.3837,32.7485,14200.0],["2016-06-02",32.8321,32.9993,32.4749,32.6801,18800.0],["2016-06-03",32.9005,33.4553,32.4673,32.8853,22200.0],["2016-06-06",32.8701,34.0785,32.8701,33.7289,19500.0],["2016-06-07",33.6453,33.9493,32.9841,33.0525,29200.0],["2016-06-08",33.2045,33.2501,32.6801,33.2273,21100.0],["2016-06-09",33.0905,33.3945,32.5205,32.5205,26400.0],["2016-06-10",32.3305,34.7701,32.2241,33.7441,37200.0],["2016-06-13",33.9341,33.9341,31.6541,31.8821,37600.0],["2016-06-14",31.7985,32.3989,31.6009,31.9581,27000.0],["2016-06-15",32.6345,32.6345,31.8669,32.1177,16100.0],["2016-06-16",32.1861,32.3685,31.5401,31.7909,34700.0],["2016-06-17",32.0721,33.1817,31.2057,31.5629,33200.0],["2016-06-20",31.9885,32.8701,31.4261,31.7453,82200.0],["2016-06-21",31.7529,32.2545,30.9701,31.2133,35500.0],["2016-06-22",31.3197,31.6617,30.7117,31.4641,23600.0],["2016-06-23",31.0385,32.8321,30.6129,32.3229,48000.0],["2016-06-24",31.4033,33.5617,31.1829,32.2165,416200.0],["2016-06-27",32.2165,32.9157,31.4109,31.9809,42000.0],["2016-06-28",32.2773,32.7941,31.8973,32.7637,36700.0],["2016-06-29",32.9309,33.8201,32.9309,33.7745,19200.0],["2016-06-30",33.7517,34.0709,33.2121,33.8201,29300.0],["2016-07-01",33.2273,34.1013,32.9841,34.0025,32800.0],["2016-07-05",34.2229,35.2337,34.0633,34.8157,27300.0],["2016-07-06",34.8157,35.1653,34.5801,34.5877,23900.0],["2016-07-07",34.5649,34.6257,33.9493,34.3901,23900.0],["2016-07-08",34.4661,35.2793,33.8657,34.8841,19400.0],["2016-07-11",34.8841,35.5909,34.5801,35.4237,27700.0],["2016-07-12",35.8797,36.8981,35.4845,36.2445,32600.0],["2016-07-13",36.3205,36.8145,35.7049,36.3509,38200.0],["2016-07-14",36.7461,36.8601,35.3857,35.7353,39000.0],["2016-07-15",35.9481,36.1153,34.8309,35.1045,23000.0],["2016-07-18",35.1881,35.8037,34.6713,35.3857,15400.0],["2016-07-19",34.9677,35.9253,34.9677,35.5301,16900.0],["2016-07-20",35.1121,36.0773,35.1121,35.7125,16900.0],["2016-07-21",35.5301,36.3889,35.2717,36.2217,17900.0],["2016-07-22",36.0697,36.7157,35.7201,36.6017,11000.0],["2016-07-25",36.7005,36.7917,36.3357,36.7917,15500.0],["2016-07-26",36.6093,36.7993,36.1913,36.6169,17900.0],["2016-07-27",36.3205,36.7461,36.0925,36.4573,18100.0],["2016-07-28",36.5105,36.7689,36.4117,36.7005,7000.0],["2016-07-29",36.5865,36.9817,36.3509,36.9133,19300.0],["2016-08-01",37.2097,37.2097,36.5485,36.6625,8500.0],["2016-08-02",36.4345,36.6625,35.8341,35.8645,10100.0],["2016-08-03",35.5681,35.8493,35.0741,35.2261,15900.0],["2016-08-04",35.0285,35.8569,34.9905,35.5757,15000.0],["2016-08-05",36.1457,37.7189,35.5149,35.9861,62500.0],["2016-08-08",35.7657,37.2477,35.7201,36.0469,16500.0],["2016-08-09",35.9253,36.9057,35.9253,36.7385,7300.0],["2016-08-10",36.5409,36.7309,36.5029,36.6397,8000.0],["2016-08-11",36.5941,37.0729,36.5941,37.0197,6600.0],["2016-08-12",37.1717,37.3237,36.9285,36.9589,5900.0],["2016-08-15",37.7721,37.8177,37.0121,37.3465,6900.0],["2016-08-16",37.4377,37.4377,36.4345,36.6169,11200.0],["2016-08-17",36.6093,37.1641,36.5713,36.9893,6400.0],["2016-08-18",37.1945,37.1945,36.3737,36.7765,14700.0],["2016-08-19",36.7461,37.1109,36.7461,36.8601,5500.0],["2016-08-22",36.5713,36.9589,36.5637,36.8981,10800.0],["2016-08-23",36.7233,37.0957,36.5105,36.9285,10200.0],["2016-08-24",36.8373,37.3389,36.8373,37.1869,5200.0],["2016-08-25",36.7233,37.7949,36.6473,37.5441,10700.0],["2016-08-26",36.9437,37.5137,36.8981,36.9361,3900.0],["2016-08-29",36.8221,37.4605,36.8221,37.3009,4300.0],["2016-08-30",37.3465,37.6657,37.0577,37.4681,8700.0],["2016-08-31",37.3845,37.8481,37.3845,37.4757,2800.0],["2016-09-01",37.1869,37.4605,33.7897,37.3921,7100.0],["2016-09-02",37.6429,37.7037,37.3313,37.7037,1900.0],["2016-09-06",37.5213,38.4713,37.4681,38.3649,11900.0],["2016-09-07",38.0229,38.7601,38.0229,38.6917,9600.0],["2016-09-08",38.3421,39.0641,38.3421,38.4257,8300.0],["2016-09-09",37.4833,38.0001,37.4681,37.5441,7300.0],["2016-09-12",37.5441,37.5441,35.9405,37.2781,7200.0],["2016-09-13",37.0577,37.5745,36.9513,37.2401,9900.0],["2016-09-14",37.3313,37.3845,35.5909,37.2401,6500.0],["2016-09-15",37.2401,37.4225,37.1641,37.4073,5900.0],["2016-09-16",37.5061,38.8209,37.3769,38.7829,22400.0],["2016-09-19",38.5017,38.9121,38.0761,38.4941,14600.0],["2016-09-20",38.8741,38.8741,37.6049,38.0381,8200.0],["2016-09-21",38.0761,38.5169,37.7797,38.5169,5800.0],["2016-09-22",38.3877,39.1401,38.3877,38.9273,8800.0],["2016-09-23",39.0641,39.1477,38.7677,39.0413,3300.0],["2016-09-26",38.9121,39.2009,38.7525,38.9653,4200.0],["2016-09-27",38.8437,40.2117,38.8437,39.7481,8800.0],["2016-09-28",39.6949,40.3105,39.3377,39.5429,4600.0],["2016-09-29",39.4593,40.0749,39.4517,39.6113,4400.0],["2016-09-30",39.5353,40.5765,39.2693,39.9381,8400.0],["2016-10-03",39.8089,40.0521,39.6721,39.6721,2500.0],["2016-10-04",39.5961,39.7937,38.4941,38.7069,5300.0],["2016-10-05",38.7601,41.2909,38.7601,40.2269,21700.0],["2016-10-06",40.1433,40.1433,38.7981,38.9805,4100.0],["2016-10-07",39.0945,39.2921,38.3421,38.7601,3300.0],["2016-10-10",39.5201,41.1921,39.4441,39.9761,5800.0],["2016-10-11",40.0141,40.0141,38.3801,38.5321,4000.0],["2016-10-12",38.8741,38.8741,38.1521,38.6081,3700.0],["2016-10-13",38.8361,38.8361,38.8361,38.8361,800.0],["2016-10-14",40.0521,41.0401,39.6721,40.2041,8200.0],["2016-10-17",39.1021,39.9761,39.0337,39.8621,7700.0],["2016-10-18",39.9381,40.2041,39.2161,39.9761,8400.0],["2016-10-19",39.5961,40.6829,39.5201,39.6721,6100.0],["2016-10-20",40.1281,40.8881,39.3301,40.0141,11800.0],["2016-10-21",39.6721,40.4701,39.6721,40.1281,2600.0],["2016-10-24",39.9001,40.3181,39.5581,39.8621,8000.0],["2016-10-25",40.1661,40.2421,39.7861,40.0141,4100.0],["2016-10-26",39.7861,39.9381,39.3301,39.3681,1800.0],["2016-10-27",39.7861,39.8241,38.7981,39.2921,4600.0],["2016-10-28",39.7481,40.1661,39.2921,40.1661,4800.0],["2016-10-31",40.1661,40.8881,39.7101,40.5081,6600.0],["2016-11-01",40.7741,40.7741,39.3681,39.5201,6100.0],["2016-11-02",39.5201,40.0141,38.1521,39.3681,10700.0],["2016-11-03",39.4441,39.9001,39.1781,39.1781,5400.0],["2016-11-04",39.2161,39.3149,36.4801,36.4801,13900.0],["2016-11-07",36.7841,37.9241,36.7461,37.5821,7000.0],["2016-11-08",37.1261,37.6201,37.1261,37.3161,6400.0],["2016-11-09",36.7461,37.2401,35.8721,37.1261,8900.0],["2016-11-10",37.7721,39.7481,37.6961,38.9881,13900.0],["2016-11-11",38.9881,40.4701,38.8361,40.4701,15000.0],["2016-11-14",40.5081,42.0661,39.7101,41.5721,11200.0],["2016-11-15",41.9901,42.3169,40.4701,42.2181,10100.0],["2016-11-16",41.9141,43.2441,41.3061,42.7501,11700.0],["2016-11-17",42.2181,43.5101,41.9901,43.2061,6600.0],["2016-11-18",43.1301,43.4721,42.6741,43.2821,5200.0],["2016-11-21",43.2821,44.1181,42.2941,43.7381,12500.0],["2016-11-22",44.1561,45.0301,42.6665,44.5741,13000.0],["2016-11-23",44.6121,47.1201,44.3461,45.7141,12400.0],["2016-11-25",45.3722,47.105,45.3722,46.5882,5200.0],["2016-11-28",46.5501,47.5761,45.9041,46.3981,9100.0],["2016-11-29",45.1441,48.1461,45.1441,47.1201,12800.0],["2016-11-30",49.0582,49.0582,46.8769,47.0061,7200.0],["2016-12-01",47.2341,47.941,46.0941,46.7401,5900.0],["2016-12-02",46.4361,47.6142,45.7521,45.9801,6300.0],["2016-12-05",46.3601,48.1841,46.3601,47.6521,21100.0],["2016-12-06",47.9182,47.9562,46.5274,47.5002,10000.0],["2016-12-07",47.0669,47.5001,45.9421,46.2461,7700.0],["2016-12-08",46.1321,47.9942,45.9801,47.1961,19800.0],["2016-12-09",47.1961,49.0582,47.0061,48.3741,7500.0],["2016-12-12",48.3362,49.3622,47.1429,48.1842,9400.0],["2016-12-13",47.6901,48.7162,46.3981,47.1201,10400.0],["2016-12-14",47.1429,47.8801,46.7401,47.3481,4000.0],["2016-12-15",46.7021,48.2602,46.7021,47.1961,9600.0],["2016-12-16",47.3481,47.8041,46.2841,46.9681,20900.0],["2016-12-19",46.7781,50.1601,46.5501,49.2861,19200.0],["2016-12-20",49.5521,49.5521,48.0321,49.4001,10000.0],["2016-12-21",49.0961,49.5141,48.2601,49.0201,3000.0],["2016-12-22",48.6782,48.9442,45.8357,48.3361,7900.0],["2016-12-23",44.9541,49.1722,44.9541,48.7542,7000.0],["2016-12-27",48.4501,49.5902,47.8801,48.6782,7500.0],["2016-12-28",48.8682,50.5402,48.8301,49.8562,8100.0],["2016-12-29",50.1602,50.5402,49.4382,50.2362,5100.0],["2016-12-30",50.1602,50.5402,49.3242,49.3242,2800.0],["2017-01-03",50.7682,50.7682,48.2601,48.3361,4900.0],["2017-01-04",47.2873,49.1721,47.2873,49.1721,13700.0],["2017-01-05",48.8681,49.4001,48.8681,48.9441,4500.0],["2017-01-06",48.2601,49.0961,48.2601,48.2981,3700.0],["2017-01-09",48.2222,48.2222,47.1961,47.7662,2000.0],["2017-01-10",47.8421,48.6401,47.6141,48.4121,5700.0],["2017-01-11",47.8801,49.0429,47.7281,47.8801,5800.0],["2017-01-12",47.8421,48.6782,47.1581,47.1581,4700.0],["2017-01-13",46.3981,48.1842,44.6501,47.3861,6300.0],["2017-01-17",48.4122,48.4122,46.3981,46.3981,4400.0],["2017-01-18",46.3981,46.7781,45.2961,45.2961,1400.0],["2017-01-19",46.0181,46.0181,44.0421,44.1181,8700.0],["2017-01-20",44.1561,44.3081,42.9021,43.9281,9100.0],["2017-01-23",44.0041,44.4221,41.6177,44.3461,26500.0],["2017-01-24",44.0421,47.0441,44.0421,47.0441,10300.0],["2017-01-25",47.0061,48.2601,46.9681,48.2601,7400.0],["2017-01-26",48.1462,48.1462,47.9562,47.9562,1000.0],["2017-01-27",47.5382,47.5382,47.1582,47.5002,1400.0],["2017-01-30",47.3861,48.4502,47.3861,48.1842,3200.0],["2017-01-31",47.7662,48.0702,47.1202,47.5002,3100.0],["2017-02-01",47.3101,48.1081,47.3101,47.3861,1800.0],["2017-02-02",47.3862,49.2862,46.7402,47.0822,3500.0],["2017-02-03",49.0201,49.3621,47.1201,49.3621,4500.0],["2017-02-06",48.853,48.9442,46.7781,46.7781,15500.0],["2017-02-07",47.2722,47.5002,46.7401,46.8922,6500.0],["2017-02-08",46.6641,48.0702,45.6609,46.3601,23800.0],["2017-02-09",46.5881,48.3969,46.5881,48.0321,13400.0],["2017-02-10",48.0321,48.6402,47.3481,48.5642,4400.0],["2017-02-13",48.4881,48.6401,47.6521,48.2981,9400.0],["2017-02-14",47.9562,48.4882,47.1201,48.1842,8600.0],["2017-02-15",48.0321,48.2221,47.5761,48.0321,11800.0],["2017-02-16",47.9941,47.9941,46.8161,46.8161,8500.0],["2017-02-17",47.1581,47.1581,45.8661,46.7021,15400.0],["2017-02-21",46.7401,48.1081,46.7401,47.5381,8400.0],["2017-02-22",47.5001,47.8801,45.9421,47.2721,12100.0],["2017-02-23",46.8161,47.6521,46.8161,47.4621,3800.0],["2017-02-24",47.0441,47.6521,46.9681,46.9681,4700.0],["2017-02-27",47.0061,47.5381,46.8541,47.0441,3700.0],["2017-02-28",46.9681,47.1201,46.7401,47.1201,4200.0],["2017-03-01",47.1581,47.2341,46.7781,47.2341,2300.0],["2017-03-02",46.9681,46.9681,45.2581,45.7521,8300.0],["2017-03-03",44.2701,47.0441,44.2701,47.0441,28300.0],["2017-03-06",46.2841,47.1201,45.5241,46.0181,8300.0],["2017-03-07",46.8921,46.8921,45.6001,45.6001,4000.0],["2017-03-08",46.1321,46.2461,44.4981,44.9921,6000.0],["2017-03-09",45.0301,45.3721,44.1941,44.3461,10400.0],["2017-03-10",45.0681,45.9041,44.8021,45.2961,5000.0],["2017-03-13",46.3981,46.5121,45.7901,45.9801,2700.0],["2017-03-14",45.7901,45.7901,44.3841,45.4481,6800.0],["2017-03-15",47.3861,47.3861,45.5621,46.8541,13500.0],["2017-03-16",46.7021,47.0061,45.4101,46.0941,14400.0],["2017-03-17",45.9421,47.1581,45.7521,46.9681,22100.0],["2017-03-20",46.8161,46.8161,45.9801,45.9801,3200.0],["2017-03-21",46.0561,46.2461,44.8021,45.1821,12300.0],["2017-03-22",45.2201,45.9041,45.1821,45.6381,7300.0],["2017-03-23",45.9421,46.7781,45.6381,46.2461,11300.0],["2017-03-24",46.4741,46.7021,46.0181,46.0941,3800.0],["2017-03-27",45.965,46.5882,45.965,46.5882,2900.0],["2017-03-28",46.3602,46.9682,46.3222,46.5882,10200.0],["2017-03-29",46.6262,46.7478,46.0182,46.5882,5200.0],["2017-03-30",47.1201,47.8041,47.1201,47.6521,2800.0],["2017-03-31",47.3481,47.8801,46.8541,47.6141,8700.0],["2017-04-03",47.2722,47.8422,46.5882,47.4242,12100.0],["2017-04-04",47.7281,47.7281,46.8921,47.1581,6100.0],["2017-04-05",47.6521,48.0321,46.6641,47.0061,9700.0],["2017-04-06",47.1962,48.0322,47.1962,47.8422,8500.0],["2017-04-07",47.7282,48.7162,47.1202,47.8042,10200.0],["2017-04-10",47.8801,48.9821,47.8801,48.2221,7800.0],["2017-04-11",48.2981,49.1721,47.6521,48.2221,8200.0],["2017-04-12",48.2222,48.2222,47.7662,47.7662,2600.0],["2017-04-13",47.7661,48.5641,47.7661,48.2601,5200.0],["2017-04-17",48.7542,49.5598,48.321,49.5522,9900.0],["2017-04-18",49.3469,49.7801,48.9441,49.3621,9200.0],["2017-04-19",49.3622,49.7042,48.9442,49.0582,3200.0],["2017-04-20",49.2102,49.4002,49.0202,49.2482,5200.0],["2017-04-21",49.2482,49.4002,49.1721,49.1721,3800.0],["2017-04-24",49.7801,49.7801,49.1721,49.3621,6300.0],["2017-04-25",49.5901,51.0341,49.5597,50.5021,13500.0],["2017-04-26",50.5021,51.7562,50.5021,51.4902,18200.0],["2017-04-27",51.8322,52.4402,51.4522,51.6042,7300.0],["2017-04-28",51.6422,52.4022,51.1178,51.8322,7800.0],["2017-05-01",51.9082,53.6182,51.4902,52.5922,26600.0],["2017-05-02",53.0102,53.6182,52.7062,52.7822,7400.0],["2017-05-03",52.7442,53.9222,52.7442,53.4662,12200.0],["2017-05-04",53.9982,53.9982,53.4662,53.4662,1900.0],["2017-05-05",53.5042,53.527,53.1622,53.2002,5000.0],["2017-05-08",53.5042,53.8462,53.2002,53.8462,6100.0],["2017-05-09",53.8766,54.6822,53.8766,54.3402,6700.0],["2017-05-10",54.1882,54.5682,53.8082,54.5682,5500.0],["2017-05-11",54.5682,54.6062,53.5422,53.8842,24100.0],["2017-05-12",53.8462,54.0362,51.6802,52.4782,20000.0],["2017-05-15",52.501,52.5162,48.9289,50.1982,38700.0],["2017-05-16",49.8182,50.6162,49.4002,49.8182,14600.0],["2017-05-17",49.4002,49.6662,48.5642,48.6402,10500.0],["2017-05-18",48.2221,49.0202,48.2221,48.3361,7100.0],["2017-05-19",48.4122,48.4122,47.5762,47.8042,5100.0],["2017-05-22",47.5001,48.6021,45.8661,48.3361,22200.0],["2017-05-23",48.1461,49.3621,48.1081,48.9821,4700.0],["2017-05-24",49.0962,49.2482,48.8682,49.2482,1300.0],["2017-05-25",49.4761,49.7041,49.3241,49.4761,3500.0],["2017-05-26",49.3241,49.6281,48.6021,48.8301,12500.0],["2017-05-30",48.9442,49.0961,48.2221,48.3361,12300.0],["2017-05-31",48.5262,48.5262,47.0822,47.8042,21800.0],["2017-06-01",47.8801,48.6021,47.3481,48.1081,17600.0],["2017-06-02",48.4122,49.2862,48.1461,49.0582,7500.0],["2017-06-05",48.8681,49.7041,47.7661,48.7921,12500.0],["2017-06-06",48.9821,49.4761,48.1461,48.4881,10700.0],["2017-06-07",48.6401,48.6782,47.5001,47.6521,8900.0],["2017-06-08",47.9561,47.9561,47.0061,47.0061,10000.0],["2017-06-09",47.143,47.8802,46.5122,47.0822,26800.0],["2017-06-12",47.8802,48.3362,47.1962,47.8422,13500.0],["2017-06-13",47.5761,49.1342,47.5761,47.9562,7500.0],["2017-06-14",47.5761,47.9181,46.7401,47.3861,13900.0],["2017-06-15",46.8389,48.1842,46.3981,48.1842,7400.0],["2017-06-16",47.2721,48.0701,46.6489,47.6521,24500.0],["2017-06-19",47.8041,48.7161,46.7401,48.0321,16100.0],["2017-06-20",48.0321,48.9061,47.6521,48.2601,19400.0],["2017-06-21",48.2221,48.4881,47.5001,47.6521,18000.0],["2017-06-22",47.6902,48.6402,47.5002,47.9182,11400.0],["2017-06-23",47.6142,49.4382,47.6142,49.2482,37300.0],["2017-06-26",49.2482,50.0082,48.7161,49.5142,15700.0],["2017-06-27",49.5521,50.0082,49.4762,49.8562,6000.0],["2017-06-28",49.8562,50.9582,49.8562,50.0842,13000.0],["2017-06-29",50.0842,50.0842,48.4882,48.6402,15000.0],["2017-06-30",48.6781,48.9821,47.7281,47.8801,11000.0],["2017-07-03",48.4502,48.8302,48.2222,48.6402,5100.0],["2017-07-05",48.6782,48.6782,48.1841,48.3741,6200.0],["2017-07-06",48.4502,48.4882,47.8042,47.9182,6700.0],["2017-07-07",48.1841,48.9441,47.7281,48.6782,15000.0],["2017-07-10",48.3742,49.2862,48.3361,48.4501,20900.0],["2017-07-11",49.9321,49.9321,48.5641,48.9441,4000.0],["2017-07-12",49.2861,49.4001,48.9441,48.9821,6500.0],["2017-07-13",48.6402,49.1721,48.6402,49.1721,8900.0],["2017-07-14",49.0582,49.8562,48.8682,49.0582,7500.0],["2017-07-17",48.5641,49.7042,48.5641,49.3242,24100.0],["2017-07-18",49.0201,49.8562,48.9441,49.4382,14700.0],["2017-07-19",49.1722,49.8562,48.7922,49.2482,38700.0],["2017-07-20",49.4761,49.4761,48.7009,49.4761,1500.0],["2017-07-21",49.6282,50.031,48.9442,49.6662,22300.0],["2017-07-24",49.5522,50.1982,49.2862,49.6662,19100.0],["2017-07-25",49.7802,49.993,49.2861,49.4382,16100.0],["2017-07-26",49.9321,49.9321,48.6401,49.1341,9300.0],["2017-07-27",49.4002,49.4002,48.4882,48.9062,4300.0],["2017-07-28",48.7922,49.0886,48.1842,48.1842,8600.0],["2017-07-31",48.1842,48.2602,47.5002,47.5002,8100.0],["2017-08-01",47.9181,48.0701,47.2721,47.4621,7700.0],["2017-08-02",47.6141,47.6901,46.8921,47.0061,7200.0],["2017-08-03",47.0821,47.0821,45.6381,46.0561,11300.0],["2017-08-04",46.2081,46.6641,40.2041,45.9801,27800.0],["2017-08-07",45.6761,46.9301,45.2201,46.7401,6000.0],["2017-08-08",46.7401,46.7401,45.6001,45.7521,6900.0],["2017-08-09",45.9421,46.6641,45.2201,45.6001,14000.0],["2017-08-10",45.6609,45.7141,45.4101,45.4101,7400.0],["2017-08-11",45.4101,45.5241,44.7033,45.5241,9600.0],["2017-08-14",45.4861,45.7521,44.6501,44.6501,6000.0],["2017-08-15",44.8401,44.8401,43.7001,44.2321,12800.0],["2017-08-16",44.3081,44.6501,43.6241,44.2321,6200.0],["2017-08-17",44.3081,44.3461,43.9281,44.2321,5400.0],["2017-08-18",43.8521,44.2321,43.7761,44.1561,9500.0],["2017-08-21",44.1561,44.1941,43.8521,43.9281,4500.0],["2017-08-22",44.1561,44.1561,43.9737,44.0421,1300.0],["2017-08-23",43.7761,43.7761,42.8261,43.0921,3900.0],["2017-08-24",42.7501,43.2441,42.6361,42.7121,6300.0],["2017-08-25",42.4461,42.7501,41.6101,42.1801,7800.0],["2017-08-28",42.1041,42.9781,41.2301,41.7621,7900.0],["2017-08-29",41.8001,43.2061,41.8001,43.1301,12900.0],["2017-08-30",42.7881,44.2321,42.6589,43.6621,16600.0],["2017-08-31",43.9281,44.7261,43.6621,44.4981,28800.0],["2017-09-01",44.2701,45.2581,42.9781,43.2821,22200.0],["2017-09-05",47.8421,49.1342,46.5197,48.9062,56300.0],["2017-09-06",49.3622,52.4402,49.233,51.9082,35100.0],["2017-09-07",52.2122,52.2122,49.4382,49.6282,21800.0],["2017-09-08",49.9702,51.7562,49.9702,50.7682,9800.0],["2017-09-11",51.6801,51.7182,50.6921,51.3001,15100.0],["2017-09-12",50.3501,51.5662,50.3501,50.9202,9000.0],["2017-09-13",51.3762,51.8778,51.1862,51.5662,10500.0],["2017-09-14",51.9082,53.5042,51.9082,53.2762,15100.0],["2017-09-15",53.1242,54.4314,52.5086,53.6942,45800.0],["2017-09-18",53.8842,54.4542,52.0982,52.4022,30100.0],["2017-09-19",52.4022,53.3142,52.2502,52.4022,42000.0],["2017-09-20",52.5466,53.6562,52.5466,53.5042,8300.0],["2017-09-21",53.2002,54.2262,53.2002,53.4662,6000.0],["2017-09-22",53.2002,54.3402,53.2002,54.2642,12000.0],["2017-09-25",54.4922,55.0242,53.717,54.7202,13500.0],["2017-09-26",55.0622,55.6702,54.3782,54.7582,22200.0],["2017-09-27",55.1002,56.0882,54.4542,56.0882,15400.0],["2017-09-28",56.2022,56.5062,56.0502,56.2402,6200.0],["2017-09-29",56.4682,57.3042,56.2022,56.2022,19600.0],["2017-10-02",56.1262,57.0382,56.1262,56.6962,18400.0],["2017-10-03",56.6582,57.0002,55.5562,55.5562,27800.0],["2017-10-04",55.5182,55.9742,54.6062,55.5942,20900.0],["2017-10-05",55.4802,56.7342,55.4802,56.0122,6500.0],["2017-10-06",55.6322,56.9622,54.7582,56.6202,17300.0],["2017-10-09",56.9622,57.0382,55.7082,55.8222,6700.0],["2017-10-10",55.5258,56.3162,55.1762,55.7842,38600.0],["2017-10-11",55.8602,56.1642,55.5182,56.0882,7300.0],["2017-10-12",56.4302,56.4302,55.5562,55.6322,4100.0],["2017-10-13",55.8602,56.2782,55.5562,55.8982,6900.0],["2017-10-16",55.7082,56.5442,55.5942,56.0882,7200.0],["2017-10-17",55.6322,56.3162,55.5562,56.0122,3600.0],["2017-10-18",55.6322,56.6962,55.6322,56.6962,6600.0],["2017-10-19",56.6582,57.0762,56.4302,56.6962,5100.0],["2017-10-20",57.2282,59.6222,56.6201,58.5962,37900.0],["2017-10-23",58.8242,59.0522,58.3302,58.5962,13700.0],["2017-10-24",60.7622,60.8002,58.7862,60.6482,31200.0],["2017-10-25",60.1162,60.6482,60.0782,60.6102,16500.0],["2017-10-26",60.7242,60.7242,59.8882,60.3442,11800.0],["2017-10-27",60.1542,61.4842,59.8122,61.1422,16900.0],["2017-10-30",60.1162,60.4962,60.1162,60.4962,3300.0],["2017-10-31",61.0966,61.8642,60.7242,61.6362,13800.0],["2017-11-01",62.1378,62.1378,60.8382,60.9522,2700.0],["2017-11-02",61.4082,62.0922,61.0282,61.5222,18100.0],["2017-11-03",61.7122,70.6422,61.4462,69.9202,23500.0],["2017-11-06",69.6922,70.2622,66.1202,68.4382,18000.0],["2017-11-07",68.4002,70.437,67.7162,69.8442,17800.0],["2017-11-08",69.8062,70.8322,68.4002,70.1482,27400.0],["2017-11-09",69.9202,71.3642,69.9202,70.9082,17200.0],["2017-11-10",70.6802,72.6562,70.6802,72.2002,14900.0],["2017-11-13",72.1242,72.869,69.9582,72.8462,10500.0],["2017-11-14",72.8462,73.9482,70.5434,71.4022,16400.0],["2017-11-15",69.715,72.0102,69.715,72.0102,5600.0],["2017-11-16",73.6062,73.6442,71.3262,73.0362,19800.0],["2017-11-17",72.4282,76.3802,72.2382,76.0382,18700.0],["2017-11-20",75.605,76.6842,74.0242,74.9362,16200.0],["2017-11-21",74.4802,75.8862,74.4802,75.3922,12100.0],["2017-11-22",74.6702,75.3542,73.6442,73.9102,11100.0],["2017-11-24",73.1882,73.1958,73.0362,73.0362,3600.0],["2017-11-27",72.9222,73.3402,72.3902,72.6942,12400.0],["2017-11-28",72.4662,72.9602,71.8582,72.5042,22700.0],["2017-11-29",70.8778,72.9602,70.8778,72.2762,28800.0],["2017-11-30",72.4282,73.1502,71.5162,72.0482,11900.0],["2017-12-01",70.4142,71.8202,70.3382,71.4402,12600.0],["2017-12-04",71.4782,71.653,70.5282,71.4022,6300.0],["2017-12-05",70.7942,71.2882,70.6802,70.8322,4400.0],["2017-12-06",70.7942,70.9462,70.3002,70.3002,3800.0],["2017-12-07",70.3002,70.3002,69.7682,70.0722,7700.0],["2017-12-08",70.3002,70.3002,68.2102,68.7422,9700.0],["2017-12-11",68.7802,69.7302,68.0202,68.4762,12400.0],["2017-12-12",68.4002,68.4002,64.6762,65.6642,24700.0],["2017-12-13",66.1886,66.3482,61.5982,63.1942,23100.0],["2017-12-14",62.5102,65.2842,62.5102,63.0802,14500.0],["2017-12-15",63.0802,66.0822,63.0802,65.5882,22100.0],["2017-12-18",66.3102,66.9486,64.585,64.8662,16200.0],["2017-12-19",65.3222,65.8922,64.0302,64.1822,11800.0],["2017-12-20",64.3722,64.6914,62.4722,63.2322,24600.0],["2017-12-21",63.3939,65.4154,62.4236,62.6257,26300.0],["2017-12-22",62.3427,63.7982,61.5665,63.5556,11500.0],["2017-12-26",62.9896,64.1217,62.9896,63.3535,8500.0],["2017-12-27",62.1729,63.8791,62.1729,62.8279,9900.0],["2017-12-28",62.8683,63.2726,62.2619,62.5853,8300.0],["2017-12-29",62.7066,62.7066,60.483,61.049,10800.0],["2018-01-02",59.5126,60.9115,58.5828,59.9978,38400.0],["2018-01-03",59.9978,60.6851,59.448,59.7148,14600.0],["2018-01-04",59.6339,61.4533,59.5935,60.2404,13000.0],["2018-01-05",60.1595,60.4425,58.4615,60.2404,26900.0],["2018-01-08",59.7957,61.2511,59.7552,60.766,27800.0],["2018-01-09",61.0085,61.049,60.0382,60.0382,8000.0],["2018-01-10",59.9978,59.9978,59.2296,59.5935,7100.0],["2018-01-11",59.2701,60.6042,58.7445,59.9978,12700.0],["2018-01-12",59.9978,61.2107,59.9978,60.8468,9300.0],["2018-01-16",60.9681,62.2619,59.8765,60.3213,13700.0],["2018-01-17",60.3617,62.0112,60.3617,61.1298,7600.0],["2018-01-18",61.049,61.0894,59.9978,60.6447,7000.0],["2018-01-19",60.4426,61.1299,60.4426,60.7256,6000.0],["2018-01-22",60.4425,61.0086,59.8765,60.6851,6900.0],["2018-01-23",59.8361,60.5234,59.6339,59.6339,5700.0],["2018-01-24",59.7552,61.049,59.4318,60.0382,10500.0],["2018-01-25",60.1191,60.4021,59.2701,59.7552,4100.0],["2018-01-26",59.7552,60.0382,59.7552,59.8361,7100.0],["2018-01-29",59.7957,59.8361,58.6232,58.6232,6200.0],["2018-01-30",58.2351,58.6232,57.4912,58.2593,7800.0],["2018-01-31",58.0168,58.4615,56.0761,57.7337,19100.0],["2018-02-01",58.5909,58.5909,56.3591,57.8551,7100.0],["2018-02-02",57.5316,57.6933,56.5613,56.6826,8800.0],["2018-02-05",56.1974,58.5828,54.4589,55.5101,12100.0],["2018-02-06",55.0249,57.4912,53.2299,55.2675,26600.0],["2018-02-07",55.2675,56.2783,54.0546,55.1867,6200.0],["2018-02-08",55.2271,56.4804,53.9333,53.9333,6700.0],["2018-02-09",55.0654,55.0654,51.8714,54.3377,14900.0],["2018-02-12",54.5802,54.8875,53.812,54.1759,8300.0],["2018-02-13",54.1355,56.3996,53.2865,54.0142,9200.0],["2018-02-14",53.9738,55.025,53.2461,54.9037,15000.0],["2018-02-15",54.9037,54.9441,53.7716,54.6611,4900.0],["2018-02-16",54.7015,55.4292,54.2972,54.9845,7200.0],["2018-02-20",54.8632,54.8632,53.3269,53.4482,10300.0],["2018-02-21",53.7312,54.9845,53.6503,53.6908,10600.0],["2018-02-22",53.0601,54.8228,52.5183,53.3269,8700.0],["2018-02-23",54.4589,55.4697,53.5695,54.4994,8300.0],["2018-02-26",54.3781,54.4994,54.2568,54.4589,9400.0],["2018-02-27",54.4994,54.4994,54.2568,54.2972,6100.0],["2018-02-28",54.4589,54.4994,52.5587,52.5992,3300.0],["2018-03-01",52.7205,55.9548,52.6396,55.4293,12000.0],["2018-03-02",54.9845,54.9845,53.4482,53.9738,6800.0],["2018-03-05",53.6503,54.6611,53.4077,54.1759,17200.0],["2018-03-06",54.3376,56.44,53.9333,54.2568,23900.0],["2018-03-07",54.0142,54.7824,53.2056,54.0546,15000.0],["2018-03-08",54.1759,54.6206,53.8525,54.1759,5900.0],["2018-03-09",54.4185,55.3079,53.529,54.2568,16500.0],["2018-03-12",54.1355,54.9845,52.9226,53.3269,18500.0],["2018-03-13",53.3269,53.3673,51.4671,51.4671,18800.0],["2018-03-14",51.4671,51.8714,50.6181,50.8202,9400.0],["2018-03-15",50.982,51.4267,48.9605,49.4456,14300.0],["2018-03-16",48.7988,52.4779,48.7988,50.0117,60200.0],["2018-03-19",50.0117,52.1544,49.3243,51.4267,28200.0],["2018-03-20",51.4671,53.7716,51.0224,53.4078,23900.0],["2018-03-21",53.4482,58.2189,53.4482,57.4103,47000.0],["2018-03-22",57.0869,59.3914,56.3996,58.6232,23500.0],["2018-03-23",58.421,60.4425,57.006,58.2998,28600.0],["2018-03-26",58.7041,59.456,57.0869,58.3806,30300.0],["2018-03-27",57.8955,58.8254,57.8955,58.0572,11800.0],["2018-03-28",58.2189,58.5828,57.1273,57.3294,9800.0],["2018-03-29",57.4103,59.9574,57.1273,59.7552,20100.0],["2018-04-02",59.6744,59.6744,56.3996,57.2082,28600.0],["2018-04-03",57.1597,58.9871,56.7634,58.4211,14100.0],["2018-04-04",58.2189,60.5072,58.0572,59.5935,30800.0],["2018-04-05",59.8765,60.8873,58.5019,60.1191,17000.0],["2018-04-06",59.9978,60.8064,59.9574,60.2,6400.0],["2018-04-09",60.483,61.5341,59.3509,59.8361,16400.0],["2018-04-10",60.1595,60.6851,59.9412,60.3617,9900.0],["2018-04-11",60.0382,60.8873,59.7957,60.2808,13100.0],["2018-04-12",60.3617,60.3617,59.2296,59.5531,4700.0],["2018-04-13",59.7957,59.7957,58.9871,59.3509,9000.0],["2018-04-16",60.2404,61.2916,59.8361,60.2404,12400.0],["2018-04-17",60.4021,64.7281,60.3617,64.3642,15100.0],["2018-04-18",64.2834,65.4963,63.8629,65.0111,6200.0],["2018-04-19",64.8494,65.4154,63.9195,64.7281,4500.0],["2018-04-20",64.4855,65.2537,64.1621,64.4451,4200.0],["2018-04-23",65.5367,65.5367,63.7578,64.5664,5300.0],["2018-04-24",64.7685,65.8601,64.6068,65.4962,13500.0],["2018-04-25",65.6176,66.2644,64.7281,66.0219,17300.0],["2018-04-26",66.224,68.9732,65.941,68.2455,14700.0],["2018-04-27",68.1242,69.1754,65.8601,66.4262,26000.0],["2018-04-30",66.6283,67.1943,65.5367,66.2644,16000.0],["2018-05-01",65.4963,66.3857,63.4343,63.7982,28600.0],["2018-05-02",64.0408,65.2537,62.9896,64.2429,42000.0],["2018-05-03",64.1217,65.2537,63.6365,65.1728,14400.0],["2018-05-04",65.0111,67.1539,64.8494,66.1027,23500.0],["2018-05-07",66.1432,66.7496,64.809,66.2644,10100.0],["2018-05-08",66.0623,66.224,64.2834,64.4855,12300.0],["2018-05-09",64.8494,64.8494,62.8279,63.7578,8800.0],["2018-05-10",64.0812,64.9303,63.3535,64.4855,18500.0],["2018-05-11",64.4855,64.6876,63.4343,63.4343,8900.0],["2018-05-14",63.4505,64.0812,62.5045,62.5853,9900.0],["2018-05-15",62.3428,62.6258,61.7767,62.1406,8400.0],["2018-05-16",62.1406,63.8386,62.1406,63.0705,13500.0],["2018-05-17",62.7066,63.2969,62.2214,62.3023,9400.0],["2018-05-18",62.6258,63.8791,61.8333,63.2322,46100.0],["2018-05-21",63.4748,66.1431,63.3131,65.092,14700.0],["2018-05-22",65.2133,66.6687,64.7281,66.1027,17500.0],["2018-05-23",65.7793,67.9625,65.375,67.4369,17900.0],["2018-05-24",67.3156,68.5285,66.9113,67.7604,15600.0],["2018-05-25",67.5178,68.4072,67.5178,68.3668,6700.0],["2018-05-29",67.2347,68.205,67.0326,67.5582,10300.0],["2018-05-30",68.3263,70.7521,68.1646,69.1754,11700.0],["2018-05-31",68.4072,69.8222,67.8816,69.1754,23200.0],["2018-06-01",69.4584,70.9947,68.8115,70.7926,15100.0],["2018-06-04",70.4287,71.4233,69.6201,70.1457,13900.0],["2018-06-05",70.0648,71.3424,69.5473,71.116,20200.0],["2018-06-06",71.1564,72.4098,70.5096,70.833,18900.0],["2018-06-07",70.9947,71.8842,70.55,71.1564,2800.0],["2018-06-08",71.1564,72.7736,71.1564,71.7224,16500.0],["2018-06-11",71.8033,72.4502,70.3478,70.6308,14600.0],["2018-06-12",70.6713,71.2373,68.4476,70.9947,21600.0],["2018-06-13",71.2777,72.6928,70.6713,72.0459,18500.0],["2018-06-14",72.7736,74.7951,72.4098,72.9758,27000.0],["2018-06-15",72.7325,76.2191,72.6677,75.8948,26000.0],["2018-06-18",75.2867,78.9355,75.1245,76.3002,34300.0],["2018-06-19",76.2597,77.1516,75.5705,76.5435,12700.0],["2018-06-20",75.9759,79.0571,75.9759,78.2057,9800.0],["2018-06-21",78.0841,78.0841,74.1515,75.7732,15100.0],["2018-06-22",75.9354,77.03,73.8677,76.9084,29300.0],["2018-06-25",76.4624,77.2732,75.2461,75.9354,19300.0],["2018-06-26",76.7057,78.0841,75.9516,76.9894,16600.0],["2018-06-27",75.6515,78.0435,75.2056,75.611,12200.0],["2018-06-28",75.5299,77.6787,75.3272,77.2732,14900.0],["2018-06-29",77.5976,77.8814,75.4894,76.3002,25800.0],["2018-07-02",76.0164,77.3948,76.0164,77.3138,5100.0],["2018-07-03",77.6381,80.8409,77.5976,80.8409,12000.0],["2018-07-05",81.1247,81.7572,79.6247,80.0301,11300.0],["2018-07-06",80.1112,81.6112,80.1112,81.2058,7000.0],["2018-07-09",81.368,86.8006,79.2598,80.3139,16000.0],["2018-07-10",80.4761,81.0031,79.4625,80.2328,27500.0],["2018-07-11",80.0301,80.476,78.6922,79.5436,32400.0],["2018-07-12",79.6247,80.1112,78.6111,79.2598,28300.0],["2018-07-13",78.2462,79.9895,77.9219,79.3003,19600.0],["2018-07-16",79.5031,80.1112,79.122,79.2598,6800.0],["2018-07-17",79.0976,80.4355,78.4489,79.8679,5900.0],["2018-07-18",79.7463,80.2733,79.7463,79.949,2900.0],["2018-07-19",79.7463,82.5924,79.6247,80.8815,10400.0],["2018-07-20",81.0031,81.3275,79.4787,80.0707,25200.0],["2018-07-23",80.4761,81.6518,80.1517,81.0437,23700.0],["2018-07-24",83.2735,83.2735,80.1112,80.1112,13000.0],["2018-07-25",80.2328,82.0815,79.8112,81.1653,12900.0],["2018-07-26",82.3005,82.6248,80.5977,81.1653,8500.0],["2018-07-27",83.1113,83.1113,79.0571,79.5841,4700.0],["2018-07-30",79.6247,80.6382,77.1921,77.8814,9400.0],["2018-07-31",78.0841,79.8923,76.5029,79.6652,21600.0],["2018-08-01",79.5436,80.922,79.2598,79.949,5800.0],["2018-08-02",80.0301,80.8247,78.003,78.4084,11800.0],["2018-08-03",77.1921,77.1921,71.2325,72.0028,28700.0],["2018-08-06",72.2055,74.9623,72.2055,73.1379,12000.0],["2018-08-07",73.3812,74.5975,71.8406,72.4082,13300.0],["2018-08-08",72.2055,72.4893,70.9487,71.5163,14900.0],["2018-08-09",70.1378,72.7325,70.1378,72.246,11700.0],["2018-08-10",72.0839,72.2298,71.0298,71.2325,5600.0],["2018-08-13",71.5973,72.3676,70.3405,71.5973,10900.0],["2018-08-14",71.6379,72.5298,71.1919,71.6784,17600.0],["2018-08-15",71.3135,72.0838,70.3811,71.6784,9500.0],["2018-08-16",73.0569,73.5434,72.0838,72.6109,7600.0],["2018-08-17",72.2055,73.0163,70.9487,71.8406,13200.0],["2018-08-20",71.8406,72.692,71.8001,72.4893,9200.0],["2018-08-21",72.5298,73.219,72.2055,72.5298,9900.0],["2018-08-22",72.5298,73.5839,72.2055,72.692,13000.0],["2018-08-23",72.692,73.9893,72.2055,73.5434,8300.0],["2018-08-24",73.8272,75.4083,73.7866,73.9893,15700.0],["2018-08-27",74.5164,74.8002,72.2055,73.0163,3800.0],["2018-08-28",73.3812,74.4758,72.3676,72.8541,4500.0],["2018-08-29",72.1649,72.1649,71.3541,72.1244,3800.0],["2018-08-30",72.0433,72.5703,71.0297,71.6784,8100.0],["2018-08-31",71.5568,72.5703,71.1919,71.9217,8900.0],["2018-09-04",71.4352,72.8136,71.3541,72.1649,11100.0],["2018-09-05",72.0028,72.2055,70.4622,71.6379,14600.0],["2018-09-06",71.9217,72.846,71.6379,71.9217,5000.0],["2018-09-07",71.6371,72.4096,70.7426,71.881,4100.0],["2018-09-10",72.125,73.6699,71.3932,73.1007,10100.0],["2018-09-11",72.4096,74.7595,72.3282,72.4909,5800.0],["2018-09-12",72.5722,73.7106,71.7591,73.1007,8900.0],["2018-09-13",72.6535,72.7755,69.6042,69.6042,20600.0],["2018-09-14",69.6042,70.58,69.6042,70.0515,2600.0],["2018-09-17",69.7262,70.58,68.3601,69.7262,20200.0],["2018-09-18",68.3845,70.6613,68.3845,69.6449,10200.0],["2018-09-19",69.6449,71.1492,69.4009,69.4009,15400.0],["2018-09-20",69.1977,71.0679,69.1977,70.8239,9300.0],["2018-09-21",70.8239,71.1492,70.2547,70.458,22900.0],["2018-09-24",70.458,70.9297,66.742,66.7989,40800.0],["2018-09-25",67.0022,69.6043,65.0507,68.0593,23000.0],["2018-09-26",68.0593,68.7098,66.9616,67.5714,8500.0],["2018-09-27",67.4495,67.9943,66.3029,67.5714,15500.0],["2018-09-28",67.4088,68.4658,66.3111,67.0022,34400.0],["2018-10-01",68.0593,68.8317,68.0593,68.7423,3900.0],["2018-10-02",67.8967,68.5959,66.8396,67.2136,11200.0],["2018-10-03",67.3681,69.6856,66.7989,68.539,6700.0],["2018-10-04",68.3439,68.7261,67.8804,67.8804,9700.0],["2018-10-05",67.9943,69.0188,67.0104,68.409,8900.0],["2018-10-08",68.3764,69.0188,67.8154,68.1813,9900.0],["2018-10-09",68.7098,70.2954,67.4169,69.6531,13600.0],["2018-10-10",69.5961,70.1734,67.0185,67.0185,13300.0],["2018-10-11",66.8721,68.2382,65.7256,66.2297,22400.0],["2018-10-12",66.9778,68.2138,66.2704,66.9209,9500.0],["2018-10-15",66.7664,68.0999,65.7093,66.677,18000.0],["2018-10-16",67.0835,68.1813,66.3111,67.4901,28400.0],["2018-10-17",67.5633,67.978,66.8396,67.5308,7400.0],["2018-10-18",67.4495,67.8072,65.7825,67.0754,10500.0],["2018-10-19",67.1079,67.5064,63.213,64.7417,24800.0],["2018-10-22",65.0426,66.1403,64.4978,65.8232,5400.0],["2018-10-23",64.9531,67.0835,62.3023,65.7175,13200.0],["2018-10-24",65.5386,66.0264,62.3511,63.7741,12400.0],["2018-10-25",64.2132,65.5874,62.8064,63.2699,12500.0],["2018-10-26",63.335,63.335,60.2207,61.7169,8500.0],["2018-10-29",62.1478,62.1478,58.5456,60.1231,6200.0],["2018-10-30",60.1638,62.3836,58.757,61.3835,11800.0],["2018-10-31",61.7981,61.8713,60.5297,60.8956,11500.0],["2018-11-01",60.985,63.0341,60.5053,60.5053,8100.0],["2018-11-02",60.6272,60.6272,58.5538,58.5538,8200.0],["2018-11-05",58.7326,64.2619,58.7326,59.5376,4900.0],["2018-11-06",59.8466,62.53,59.7328,62.034,10000.0],["2018-11-07",62.3023,62.3023,60.3508,61.6924,4600.0],["2018-11-08",61.79,61.7982,58.8465,60.18,5000.0],["2018-11-09",60.18,63.5464,58.7245,59.5458,3900.0],["2018-11-12",58.7001,59.9036,58.7001,59.0173,2400.0],["2018-11-13",59.3669,64.3189,57.0088,57.9683,5400.0],["2018-11-14",58.9441,58.9441,57.4154,57.4154,1400.0],["2018-11-15",57.0088,57.7,55.4882,57.4235,7900.0],["2018-11-16",57.1714,57.1714,56.5941,56.8218,10800.0],["2018-11-19",56.5535,57.3259,56.5128,56.8462,19600.0],["2018-11-20",56.9194,56.96,56.5128,56.7161,2900.0],["2018-11-21",56.7161,56.8949,56.5128,56.8949,3700.0],["2018-11-23",58.383,59.684,58.383,59.1555,1000.0],["2018-11-26",58.9522,59.2937,58.1391,58.4725,4300.0],["2018-11-27",58.9603,59.2612,57.0169,58.2041,6800.0],["2018-11-28",58.4399,59.6759,58.1391,59.3018,6500.0],["2018-11-29",59.1067,60.489,58.7733,59.188,1600.0],["2018-11-30",60.8688,60.8688,59.033,59.8652,4000.0],["2018-12-03",60.5751,60.5751,57.752,59.5633,3300.0],["2018-12-04",59.4165,59.596,51.1429,56.7076,19300.0],["2018-12-06",55.9732,58.4618,54.0966,55.2389,12900.0],["2018-12-07",55.3286,58.217,54.6351,57.7519,9800.0],["2018-12-10",57.6459,58.9677,57.0176,57.8091,13300.0],["2018-12-11",58.3394,58.3394,54.0231,55.7284,9100.0],["2018-12-12",55.9569,57.1645,55.7937,56.014,2200.0],["2018-12-13",56.0874,56.0874,54.0313,54.7004,2900.0],["2018-12-14",53.452,55.9814,53.452,54.937,6000.0],["2018-12-17",54.9043,54.9043,51.763,52.6034,9700.0],["2018-12-18",52.5218,52.9461,50.9552,51.0286,7200.0],["2018-12-19",51.1674,52.2852,51.1674,52.1873,4800.0],["2018-12-20",51.8935,52.2444,51.2653,51.2653,8300.0],["2018-12-21",50.996,51.4856,50.996,51.4856,10300.0],["2018-12-24",51.6814,52.3913,50.8818,51.5345,4400.0],["2018-12-26",51.6977,52.6605,51.6977,51.8691,3000.0],["2018-12-27",50.996,51.8119,50.8328,51.5835,5000.0],["2018-12-28",51.3387,53.248,50.8818,52.7258,14700.0],["2018-12-31",59.1553,59.1553,50.7512,54.2189,11800.0],["2019-01-02",53.9497,55.4836,53.0766,53.8273,7500.0],["2019-01-03",53.2398,55.3286,51.5671,54.1537,10000.0],["2019-01-04",54.529,57.14,54.529,54.7819,10200.0],["2019-01-07",54.8635,58.6005,54.8635,58.0212,9800.0],["2019-01-08",58.2823,58.7392,56.4138,58.3231,3800.0],["2019-01-09",58.3394,60.673,57.8172,59.7592,9000.0],["2019-01-10",59.7265,61.9051,59.4654,60.8117,18800.0],["2019-01-11",60.7464,65.895,60.1998,62.0927,10900.0],["2019-01-14",61.2442,62.3702,58.4782,59.8489,7900.0],["2019-01-15",57.3685,61.2278,57.3685,59.9795,2300.0],["2019-01-16",59.6694,60.2732,57.7193,57.858,8400.0],["2019-01-17",57.7683,60.6159,57.6622,58.7719,7600.0],["2019-01-18",58.935,60.7056,58.935,59.7428,9100.0],["2019-01-22",59.5797,59.7836,58.8535,58.8535,3800.0],["2019-01-23",59.0901,65.079,57.5235,60.5914,11700.0],["2019-01-24",61.4563,61.4808,59.1798,60.2079,4000.0],["2019-01-25",60.9015,61.2034,59.9713,59.9713,6100.0],["2019-01-28",58.674,60.11,57.6459,58.3884,7700.0],["2019-01-29",58.4863,58.7474,56.626,57.344,13500.0],["2019-01-30",57.344,57.7683,56.2996,56.936,12900.0],["2019-01-31",56.8544,57.7846,55.043,55.0757,4900.0],["2019-02-01",55.0431,58.0294,54.1047,57.3195,9300.0],["2019-02-04",57.3766,60.2161,56.7891,59.1554,14000.0],["2019-02-05",59.5062,60.6241,58.9269,59.2696,4800.0],["2019-02-06",59.3185,60.2161,58.7556,59.4817,1300.0],["2019-02-07",59.2043,59.5552,54.8227,56.0222,12800.0],["2019-02-08",55.8671,57.3113,55.1002,56.8707,3900.0],["2019-02-11",56.8381,56.8381,55.1654,55.9243,8100.0],["2019-02-12",56.7891,58.062,56.3812,57.3521,5400.0],["2019-02-13",57.4011,58.3965,56.4138,57.5561,6000.0],["2019-02-14",57.5561,58.7801,57.5235,58.5026,2600.0],["2019-02-15",58.7637,62.0111,58.7637,60.6159,15800.0],["2019-02-19",59.7265,61.9703,59.7265,60.7872,15600.0],["2019-02-20",60.8362,61.9296,60.5098,61.1544,4700.0],["2019-02-21",61.1544,61.4971,60.0611,60.0611,3100.0],["2019-02-22",60.5343,60.9912,59.1635,59.5225,8700.0],["2019-02-25",59.6939,61.3747,58.9269,59.0983,8100.0],["2019-02-26",59.2533,61.1871,58.4455,58.5516,6000.0],["2019-02-27",58.78,59.0003,58.78,58.9514,1200.0],["2019-02-28",58.829,60.722,57.9967,57.9967,4000.0],["2019-03-01",58.3965,59.1554,57.9559,58.6495,10900.0],["2019-03-04",58.7474,59.6531,57.2298,58.2089,5700.0],["2019-03-05",58.2089,58.4292,56.5444,58.0538,13900.0],["2019-03-06",58.0539,59.2288,58.0457,58.0457,5700.0],["2019-03-07",58.0539,58.3394,57.1971,57.1971,1200.0],["2019-03-08",57.3199,59.3589,56.4847,56.7549,4200.0],["2019-03-11",56.9351,59.408,56.7713,57.8932,13800.0],["2019-03-12",57.713,57.8604,56.845,57.4919,3100.0],["2019-03-13",57.6884,59.4817,57.5902,58.3353,8900.0],["2019-03-14",58.3026,59.3425,57.7703,57.7703,6000.0],["2019-03-15",57.9423,57.9423,56.6649,56.8286,13000.0],["2019-03-18",56.9515,57.3199,56.6648,57.3199,3300.0],["2019-03-19",57.451,57.451,56.7877,56.7877,2200.0],["2019-03-20",57.32,57.32,56.6321,56.6403,2400.0],["2019-03-21",56.2309,59.0805,55.0681,57.9914,7500.0],["2019-03-22",57.8276,57.8768,56.5912,56.5912,7600.0],["2019-03-25",56.8614,58.2944,56.5912,57.0743,4800.0],["2019-03-26",57.2954,58.7693,56.6976,57.3609,5100.0],["2019-03-27",57.2708,57.541,56.3373,56.7631,5800.0],["2019-03-28",56.5257,57.1234,54.8634,55.4693,4300.0],["2019-03-29",55.7805,57.1562,55.2728,56.0098,9200.0],["2019-04-01",56.2636,58.3271,56.2636,56.7631,3900.0],["2019-04-02",57.107,57.7376,56.3946,56.4028,6700.0],["2019-04-03",57.1644,58.2862,56.7549,57.107,5800.0],["2019-04-04",57.3281,58.0569,57.3281,58.0569,800.0],["2019-04-05",57.7703,58.0569,57.3363,57.8113,6200.0],["2019-04-08",57.6147,59.6291,57.3609,58.0569,7200.0],["2019-04-09",57.8768,59.3425,55.9443,57.2872,18600.0],["2019-04-10",57.2872,58.54,56.5093,57.2544,6700.0],["2019-04-11",57.3117,58.5318,56.9924,56.9924,2200.0],["2019-04-12",57.451,58.1716,56.8532,57.9996,5900.0],["2019-04-15",58.3435,58.3435,57.1725,57.1725,1700.0],["2019-04-16",57.3609,57.6229,56.8286,56.8941,3200.0],["2019-04-17",57.1971,57.1971,56.714,56.714,2000.0],["2019-04-18",56.673,57.4018,56.673,56.6976,2400.0],["2019-04-22",55.7887,56.5093,55.7887,56.5093,2400.0],["2019-04-23",56.6567,56.9433,56.0262,56.2964,7600.0],["2019-04-24",56.6157,56.6157,55.846,55.846,2200.0],["2019-04-25",55.6904,56.7468,55.6904,56.1735,2300.0],["2019-04-26",56.4356,56.9924,56.2964,56.9924,2200.0],["2019-04-29",56.9924,56.9924,56.9924,56.9924,500.0],["2019-04-30",56.7386,56.7386,55.9606,56.542,4900.0],["2019-05-01",56.5011,56.5011,55.6822,55.6822,2300.0],["2019-05-02",56.4601,56.4601,56.4601,56.4601,600.0],["2019-05-03",56.0917,57.2872,56.0917,57.2299,3800.0],["2019-05-06",56.3537,57.1234,55.9115,57.0743,6100.0],["2019-05-07",57.0743,57.0743,56.2964,56.2964,1800.0],["2019-05-08",56.0507,56.9597,56.0507,56.9597,1300.0],["2019-05-09",56.9105,56.9105,55.6904,55.6904,2400.0],["2019-05-10",55.8788,57.0497,55.2155,56.2554,6400.0],["2019-05-13",55.6085,55.9934,54.8634,55.2319,3400.0],["2019-05-14",55.2892,56.1408,54.6669,55.1745,4300.0],["2019-05-15",55.4366,55.5266,54.9944,55.1909,6300.0],["2019-05-16",55.5594,55.5594,52.8162,53.1929,6800.0],["2019-05-17",53.0619,54.6259,53.0619,53.5532,5100.0],["2019-05-20",53.5123,54.0445,51.7517,52.6606,8500.0],["2019-05-21",52.7344,55.7232,52.2922,53.7825,7600.0],["2019-05-22",54.1837,54.6832,53.1438,53.8971,11000.0],["2019-05-23",53.3976,54.6177,53.0865,53.4304,7200.0],["2019-05-24",53.8398,55.3711,53.7006,55.2319,6700.0],["2019-05-28",55.2319,56.3291,55.2319,55.8133,5600.0],["2019-05-29",55.3875,56.6485,54.9453,55.715,2900.0],["2019-05-30",56.0917,56.4601,56.0098,56.0098,5500.0],["2019-05-31",56.4192,56.452,55.1254,55.3547,6300.0],["2019-06-03",55.6003,55.8378,55.0845,55.8378,4400.0],["2019-06-04",55.9115,55.9115,55.4038,55.4038,2700.0],["2019-06-05",55.4038,55.4038,53.4713,53.4713,10900.0],["2019-06-06",53.2257,54.6587,53.2257,53.2584,4500.0],["2019-06-07",53.7661,53.9545,52.5215,52.5215,6500.0],["2019-06-10",52.3167,53.2257,51.6944,52.3004,8200.0],["2019-06-11",52.98,53.1683,51.9892,52.5542,6600.0],["2019-06-12",53.5205,53.5205,52.4887,52.4887,2600.0],["2019-06-13",53.021,53.2666,52.3822,53.1929,7500.0],["2019-06-14",53.6351,56.018,53.1028,55.3793,9700.0],["2019-06-17",55.7314,56.2882,55.0271,55.3301,10400.0],["2019-06-18",56.2145,56.2718,55.9361,56.0917,4300.0],["2019-06-19",56.1654,56.5011,55.4693,55.6004,4800.0],["2019-06-20",55.8378,56.5011,55.6413,55.6822,7800.0],["2019-06-21",55.5094,56.3736,55.5094,56.3407,11200.0],["2019-06-24",56.6206,57.707,56.102,56.3819,11300.0],["2019-06-25",56.9086,59.5425,56.9086,59.452,7600.0],["2019-06-26",59.4685,61.3204,58.2338,60.7031,8800.0],["2019-06-27",60.7278,63.3781,60.7278,62.5468,8800.0],["2019-06-28",62.5386,65.37,62.5386,64.3,80100.0],["2019-07-01",64.2589,65.1972,62.1435,63.3782,5300.0],["2019-07-02",63.3781,64.6951,63.3781,64.6951,2800.0],["2019-07-03",64.8186,64.8186,62.6127,63.4358,3900.0],["2019-07-05",63.5263,64.5552,62.2011,63.0818,4300.0],["2019-07-08",64.0449,65.2795,62.8267,64.4317,2300.0],["2019-07-09",63.3782,63.9543,63.2382,63.5757,5800.0],["2019-07-10",63.3781,63.872,62.1682,62.8102,7500.0],["2019-07-11",64.5716,64.5716,63.1312,63.7897,2400.0],["2019-07-12",64.2012,64.2012,62.876,63.2711,2800.0],["2019-07-15",62.7938,62.7938,60.9994,62.16,4600.0],["2019-07-16",60.9253,62.6538,60.9253,62.5551,6900.0],["2019-07-17",62.7279,63.9214,61.1723,61.3698,6200.0],["2019-07-18",61.3204,61.9789,60.5138,61.0653,2800.0],["2019-07-19",60.6949,62.0448,60.6949,61.4027,5100.0],["2019-07-22",61.3533,62.4481,61.3533,62.4481,1400.0],["2019-07-23",62.4481,63.7979,61.732,62.02,3600.0],["2019-07-24",62.2505,62.2505,61.5262,61.5262,1800.0],["2019-07-25",60.3245,61.732,59.6825,59.6825,4200.0],["2019-07-26",59.6742,60.0282,59.2874,59.2956,4200.0],["2019-07-29",60.0035,60.0199,59.345,59.3697,2800.0],["2019-07-30",59.2874,60.0446,57.312,59.773,11300.0],["2019-07-31",59.8224,60.2175,58.1186,58.1186,6800.0],["2019-08-01",58.2338,58.4643,56.1349,57.205,8000.0],["2019-08-02",57.7153,58.6783,57.0733,57.3778,5500.0],["2019-08-05",56.2502,56.8263,54.7604,54.8427,5300.0],["2019-08-06",55.781,55.781,55.781,55.781,800.0],["2019-08-07",55.3036,57.2132,55.3036,57.2132,5500.0],["2019-08-08",56.9992,59.1804,56.9992,57.8634,10600.0],["2019-08-09",58.8511,58.8511,57.6247,57.8881,4500.0],["2019-08-12",58.2585,58.2585,56.5959,57.205,4600.0],["2019-08-13",57.386,57.5424,56.0855,57.1144,4900.0],["2019-08-14",56.5383,56.5383,54.0114,54.4394,4000.0],["2019-08-15",54.3159,54.5957,53.7233,54.0772,2600.0],["2019-08-16",54.4887,54.4887,53.4187,53.4928,3600.0],["2019-08-19",54.7686,55.6082,54.3241,55.1884,3300.0],["2019-08-20",54.7933,54.8015,54.5793,54.5793,2300.0],["2019-08-21",55.3859,56.1102,54.4064,55.888,20700.0],["2019-08-22",57.7153,57.7153,56.3078,56.3078,3700.0],["2019-08-23",56.5146,56.5146,54.6035,54.6035,18900.0],["2019-08-26",55.2984,55.4308,54.9179,55.3481,3700.0],["2019-08-27",55.1164,55.3398,54.6945,55.3398,3100.0],["2019-08-28",55.5797,55.5797,55.5797,55.5797,1000.0],["2019-08-29",55.6211,55.8197,55.6211,55.8197,1800.0],["2019-08-30",55.9934,55.9934,55.0006,55.0999,18900.0],["2019-09-03",55.4225,55.4225,54.0492,54.3636,5000.0],["2019-09-04",54.62,55.1082,54.4215,54.9344,1700.0],["2019-09-05",54.6366,56.9035,54.6035,56.4236,9300.0],["2019-09-06",55.6625,56.8042,55.6625,56.0348,2600.0],["2019-09-09",55.6128,55.8114,55.5135,55.8114,1700.0],["2019-09-10",55.8528,56.8373,55.679,56.8373,2300.0],["2019-09-11",56.5477,58.1527,56.5229,57.8963,4200.0],["2019-09-12",58.0534,59.0628,56.8952,57.9045,3000.0],["2019-09-13",57.4991,59.4682,57.4991,59.4516,4900.0],["2019-09-16",58.9883,59.9563,58.5664,59.0628,6400.0],["2019-09-17",59.0959,59.4682,58.2272,58.2272,7200.0],["2019-09-18",59.5013,59.5757,57.3585,57.6315,11800.0],["2019-09-19",58.3761,58.6988,58.2437,58.5747,2400.0],["2019-09-20",58.2355,58.5333,57.9376,58.5333,11400.0],["2019-09-23",58.6739,58.947,58.5333,58.7401,4100.0],["2019-09-24",58.5333,58.7401,58.3265,58.7401,5900.0],["2019-09-25",59.1621,59.22,58.161,58.4092,3700.0],["2019-09-26",58.7401,60.4113,58.1031,59.3937,15000.0],["2019-09-27",60.0804,60.643,58.7815,58.947,7500.0],["2019-09-30",58.7567,60.2624,58.7567,59.4433,3500.0],["2019-10-01",59.7825,59.857,59.2779,59.3358,3200.0],["2019-10-02",59.2944,59.5426,58.2189,59.1538,11100.0],["2019-10-03",59.038,61.6689,59.038,61.098,7800.0],["2019-10-04",60.8167,61.6027,59.1538,61.3875,7700.0],["2019-10-07",61.6523,61.6523,60.2624,60.3534,4400.0],["2019-10-08",60.312,60.7753,59.6915,59.6915,6900.0],["2019-10-09",59.6667,60.1797,59.6502,59.6502,2000.0],["2019-10-10",59.7826,60.6844,59.3193,59.3193,2200.0],["2019-10-11",59.584,61.6606,57.9624,60.312,9800.0],["2019-10-14",59.8322,60.5271,59.3358,60.1466,2300.0],["2019-10-15",60.2293,60.3782,58.4257,59.8984,4200.0],["2019-10-16",59.5095,59.7329,59.3192,59.6254,1800.0],["2019-10-17",59.5757,59.6419,59.5261,59.5261,2100.0],["2019-10-18",59.1703,59.1703,58.252,58.5085,3700.0],["2019-10-21",58.4754,60.2293,58.4754,60.2293,1500.0],["2019-10-22",60.3617,61.1807,59.3937,60.0308,1500.0],["2019-10-23",60.0225,60.0225,60.0225,60.0225,600.0],["2019-10-24",60.0225,60.1714,58.947,59.5592,2100.0],["2019-10-25",59.5675,60.8912,59.5675,60.8912,1000.0],["2019-10-28",60.1383,61.5117,60.1052,60.9739,4500.0],["2019-10-29",60.8581,64.2832,60.8581,62.8023,9000.0],["2019-10-30",63.3069,63.3069,59.3275,60.1466,10800.0],["2019-10-31",60.0969,63.4062,59.8487,62.9595,14300.0],["2019-11-01",63.8696,64.2005,61.007,62.7527,10700.0],["2019-11-04",62.4962,62.5458,61.1559,61.3875,2500.0],["2019-11-05",61.0401,64.7879,61.0401,64.4321,9700.0],["2019-11-06",64.3742,64.3742,61.8509,62.4631,7800.0],["2019-11-07",62.3969,62.7113,61.6523,62.5045,4200.0],["2019-11-08",62.3059,62.3721,61.371,62.0494,11100.0],["2019-11-11",61.6771,62.7196,60.6182,62.6534,10500.0],["2019-11-12",62.6616,67.4767,61.9336,65.64,18100.0],["2019-11-13",65.2677,67.9896,65.1519,66.5997,12300.0],["2019-11-14",66.5997,66.5997,63.1581,63.7537,16100.0],["2019-11-15",63.8033,64.4569,63.0256,63.0256,15900.0],["2019-11-18",62.9595,64.1177,62.5706,63.4807,7700.0],["2019-11-19",63.6462,64.3825,63.4062,63.4559,18000.0],["2019-11-20",62.9595,64.6969,62.9595,63.0836,9400.0],["2019-11-21",63.3318,64.2832,62.6037,62.9677,8100.0],["2019-11-22",63.1672,63.8488,62.1615,63.3335,8700.0],["2019-11-25",63.5828,64.5636,63.0675,63.882,7300.0],["2019-11-26",64.0815,65.6607,63.7657,64.6301,7800.0],["2019-11-27",64.6217,64.9708,61.9122,62.2862,15400.0],["2019-11-29",61.7626,62.8015,61.5049,61.9621,4300.0],["2019-12-02",61.6629,62.8348,61.0146,61.0977,10500.0],["2019-12-03",60.0671,61.9205,60.0671,61.5382,22200.0],["2019-12-04",62.7267,62.7267,61.505,62.0036,17700.0],["2019-12-05",62.1283,63.1174,61.5049,62.2114,10100.0],["2019-12-06",62.3361,62.8431,61.2223,61.7127,24900.0],["2019-12-09",61.7044,62.3361,61.5132,61.6711,13800.0],["2019-12-10",61.6296,61.9205,60.2665,60.5491,18300.0],["2019-12-11",61.3055,61.3055,58.5959,60.0089,15800.0],["2019-12-12",59.8426,60.2,59.2359,59.2941,8300.0],["2019-12-13",59.2193,60.2084,59.0115,59.7595,9400.0],["2019-12-16",59.8426,60.1419,57.557,57.7648,20800.0],["2019-12-17",58.5377,58.6209,57.3908,57.9393,10500.0],["2019-12-18",58.0889,58.546,57.5902,57.8063,6700.0],["2019-12-19",57.5154,57.9559,56.2687,56.7674,17500.0],["2019-12-20",56.8089,58.5627,55.1466,58.1803,35100.0],["2019-12-23",57.6484,59.4271,57.6484,59.0198,8300.0],["2019-12-24",58.9699,60.0837,58.7705,59.6182,2200.0],["2019-12-26",58.5959,59.8011,58.5128,59.5185,9800.0],["2019-12-27",59.5351,60.9813,59.5268,60.4411,6100.0],["2019-12-30",60.2748,60.6489,59.3356,60.5824,7000.0],["2019-12-31",60.1834,61.5049,58.7871,58.9117,16200.0],["2020-01-02",58.7123,59.4021,57.4323,59.2608,17700.0],["2020-01-03",58.5461,59.0531,57.9393,58.8203,9500.0],["2020-01-06",58.0806,59.9922,58.0806,59.7928,4000.0],["2020-01-07",60.5242,60.8151,60.2665,60.6572,3800.0],["2020-01-08",61.48,61.48,59.4271,59.8094,8800.0],["2020-01-09",60.0754,60.8899,59.5933,60.4826,9700.0],["2020-01-10",60.4826,60.6488,59.4354,59.826,8600.0],["2020-01-13",59.851,60.7818,59.5434,59.6598,8600.0],["2020-01-14",59.6764,60.3995,59.0115,59.0115,13300.0],["2020-01-15",59.078,59.8343,58.2302,59.2193,17000.0],["2020-01-16",59.3439,60.7901,59.0198,60.6156,15300.0],["2020-01-17",61.0561,62.3943,60.4577,62.0286,20700.0],["2020-01-21",62.0202,63.4166,61.6795,61.8374,5400.0],["2020-01-22",62.1034,62.1034,62.1034,62.1034,1500.0],["2020-01-23",59.7762,60.2167,58.945,59.2359,5900.0],["2020-01-24",59.9008,59.9174,59.211,59.2775,3000.0],["2020-01-27",58.8868,60.1252,58.8868,59.2276,4100.0],["2020-01-28",59.4686,59.8426,57.0999,57.6318,10500.0],["2020-01-29",57.3575,57.5985,54.2989,56.3601,11200.0],["2020-01-30",56.0194,57.2162,55.2713,56.8006,8600.0],["2020-01-31",56.6012,57.665,54.8558,54.8558,5900.0],["2020-02-03",54.8558,55.8947,54.0495,54.1908,7800.0],["2020-02-04",54.274,56.1357,53.7753,55.9362,14200.0],["2020-02-05",55.8448,57.931,54.5649,56.2687,10200.0],["2020-02-06",56.9336,56.9336,55.2796,56.2936,8600.0],["2020-02-07",56.2936,56.2936,53.634,53.6838,16400.0],["2020-02-10",53.6589,55.6869,53.6589,54.5233,7300.0],["2020-02-11",54.648,55.1051,54.0246,54.4402,3600.0],["2020-02-12",54.7394,55.3544,54.2989,55.3544,4500.0],["2020-02-13",55.5705,55.5705,54.0246,54.7726,6100.0],["2020-02-14",54.6064,54.7726,53.5259,53.8584,5200.0],["2020-02-18",53.7004,54.9638,53.4095,53.609,3200.0],["2020-02-19",53.7004,55.903,53.7004,53.9249,3600.0],["2020-02-20",53.9415,54.6147,53.6007,53.6173,4600.0],["2020-02-21",53.5923,54.9043,53.5672,54.4029,3600.0],["2020-02-24",53.3332,56.2163,52.9237,52.9237,6200.0],["2020-02-25",52.9404,53.2664,50.1743,51.2942,15000.0],["2020-02-26",51.478,52.7733,50.7092,51.7956,9600.0],["2020-02-27",51.2106,52.0212,49.9236,49.9236,8600.0],["2020-02-28",48.7704,51.3861,48.3442,49.7231,10400.0],["2020-03-02",49.9738,52.4808,49.9738,52.4808,4600.0],["2020-03-03",52.1716,52.3304,51.2189,51.8123,9000.0],["2020-03-04",52.3137,53.4669,51.829,53.4669,11200.0],["2020-03-05",52.439,53.4836,52.439,53.1577,8500.0],["2020-03-06",51.9961,53.4836,51.9961,52.8652,17300.0],["2020-03-09",50.2579,51.9209,50.191,51.7788,13000.0],["2020-03-10",52.5142,52.648,50.6172,52.3137,13200.0],["2020-03-11",51.2691,51.7204,48.4863,49.932,19300.0],["2020-03-12",47.4667,50.1075,46.1296,47.1408,25500.0],["2020-03-13",46.7982,53.6257,45.0015,53.6257,32900.0],["2020-03-16",49.3888,50.7927,45.4694,46.6812,23100.0],["2020-03-17",47.5754,49.1966,45.5029,46.4806,34800.0],["2020-03-18",44.6087,44.8176,39.8035,40.1127,32500.0],["2020-03-19",35.8424,41.7172,32.5999,38.0319,38800.0],["2020-03-20",38.0319,41.5835,38.0319,39.6698,26900.0],["2020-03-23",38.1656,40.8816,36.1516,40.2799,24400.0],["2020-03-24",42.5863,45.1268,42.5863,45.1268,29100.0],["2020-03-25",45.3441,48.4277,45.3441,47.6339,23900.0],["2020-03-26",48.0016,52.0212,48.0016,52.0212,18700.0],["2020-03-27",50.3331,50.3331,45.9625,46.4221,11100.0],["2020-03-30",46.0043,49.1882,45.177,49.1882,20100.0],["2020-03-31",48.8874,50.9766,47.3247,50.9766,11400.0],["2020-04-01",47.0071,50.5587,47.0071,47.3163,10000.0],["2020-04-02",47.7926,48.996,45.6533,48.8874,9500.0],["2020-04-03",49.2467,49.2467,46.8065,47.7509,6900.0],["2020-04-06",49.0963,50.9766,48.9793,50.3833,15900.0],["2020-04-07",51.0017,51.0017,45.4026,46.7982,15400.0],["2020-04-08",46.9904,49.0378,46.397,47.6339,9400.0],["2020-04-09",49.5559,50.9766,49.5559,50.7593,5900.0],["2020-04-13",50.751,50.751,47.6422,47.801,7800.0],["2020-04-14",49.23,49.2718,45.9792,47.1742,8400.0],["2020-04-15",45.9625,48.5364,44.7173,46.0461,7300.0],["2020-04-16",46.7063,48.4278,44.709,47.1241,13300.0],["2020-04-17",48.4695,50.0323,46.8483,49.815,10100.0],["2020-04-20",49.8066,49.8066,46.7313,47.1659,5000.0],["2020-04-21",46.1547,49.2802,45.9625,49.2802,5300.0],["2020-04-22",48.4528,48.4528,47.6673,47.6673,1900.0],["2020-04-23",47.684,47.684,46.9152,47.4166,7400.0],["2020-04-24",46.7146,47.1575,46.5475,47.0238,2400.0],["2020-04-27",48.0433,50.2495,46.8901,50.2495,8200.0],["2020-04-28",51.6785,53.024,49.8735,49.9236,5800.0],["2020-04-29",51.0184,52.2468,49.5309,49.581,10700.0],["2020-04-30",48.7704,49.7231,47.0238,47.0238,4600.0],["2020-05-01",45.7285,48.3943,45.0265,47.9681,5300.0],["2020-05-04",46.7982,48.4361,45.3107,47.9263,7800.0],["2020-05-05",48.4695,50.4501,47.5921,47.5921,4500.0],["2020-05-06",46.9486,48.4779,45.553,46.0544,4000.0],["2020-05-07",46.3803,46.3803,43.7981,45.6282,9600.0],["2020-05-08",46.2048,50.283,46.2048,48.4779,5600.0],["2020-05-11",47.7676,48.7286,46.1798,46.1798,5900.0],["2020-05-12",46.0126,46.4138,44.617,44.826,7900.0],["2020-05-13",45.8371,45.8371,43.3719,43.6894,4000.0],["2020-05-14",43.0376,44.1992,41.2994,43.4555,11600.0],["2020-05-15",43.6644,45.0015,42.8203,43.4555,5800.0],["2020-05-18",41.266,47.0071,41.266,47.0071,10700.0],["2020-05-19",41.6253,48.4695,41.6253,44.6672,3800.0],["2020-05-20",45.3107,45.9625,43.5892,45.9625,6300.0],["2020-05-21",44.007,45.9625,44.007,44.0906,6100.0],["2020-05-22",44.4917,44.4917,42.6114,43.0125,4900.0],["2020-05-26",44.0404,44.3747,43.2633,44.1825,5500.0],["2020-05-27",45.9625,47.9681,45.9625,47.8678,6000.0],["2020-05-28",48.5531,48.8874,46.1296,46.1296,5300.0],["2020-05-29",46.021,48.0433,44.358,46.8232,3200.0],["2020-06-01",46.8065,46.8065,45.3608,45.3775,5600.0],["2020-06-02",45.9625,45.9625,44.2911,44.2911,5900.0],["2020-06-03",47.6255,47.6255,46.1547,46.1547,2800.0],["2020-06-04",45.9625,47.1074,45.9625,46.5893,4200.0],["2020-06-05",48.1854,51.3944,47.5754,50.6674,9800.0],["2020-06-08",52.6062,52.648,49.3052,51.4028,21400.0],["2020-06-09",50.9515,52.1883,49.581,51.244,12300.0],["2020-06-10",51.8373,52.3555,50.893,51.0518,7600.0],["2020-06-11",48.6367,48.6367,44.2159,46.7982,9800.0],["2020-06-12",43.4638,49.8735,43.4638,48.4612,12100.0],["2020-06-15",48.4695,51.0602,48.2105,51.0602,3900.0],["2020-06-16",51.8123,52.4892,49.8735,51.6451,12000.0],["2020-06-17",50.5504,50.5671,48.503,49.815,5000.0],["2020-06-18",48.4027,49.5141,48.0099,48.4695,3300.0],["2020-06-19",49.2683,51.2356,49.2683,51.2356,11500.0],["2020-06-22",50.0418,50.706,49.7223,50.6975,2600.0],["2020-06-23",51.4038,51.4038,49.1337,49.1337,3600.0],["2020-06-24",48.9656,49.7307,44.9131,44.9131,8600.0],["2020-06-25",44.9804,48.0071,44.9804,47.0907,9500.0],["2020-06-26",45.4933,46.4601,44.5853,44.93,25900.0],["2020-06-29",45.7707,48.5032,45.7707,46.5106,6000.0],["2020-06-30",46.6619,48.7806,43.9042,47.2841,4400.0],["2020-07-01",47.385,50.4117,47.385,49.1842,3700.0],["2020-07-02",49.7559,50.2688,48.747,49.9829,3100.0],["2020-07-06",50.4453,51.1263,48.4275,49.0917,11700.0],["2020-07-07",49.5121,49.5121,45.5689,45.7455,5000.0],["2020-07-08",46.9982,47.7045,45.7875,45.7875,15600.0],["2020-07-09",46.2415,46.2415,43.8454,43.8454,9500.0],["2020-07-10",43.6857,46.5274,43.0467,46.5274,9600.0],["2020-07-13",46.2668,46.6619,44.5684,45.2326,5200.0],["2020-07-14",45.199,46.3256,44.56,45.4008,7000.0],["2020-07-15",47.0403,47.5952,45.8464,45.8464,13400.0],["2020-07-16",45.8548,45.9809,44.6021,44.6021,3700.0],["2020-07-17",44.6105,44.9888,43.7193,43.7193,6000.0],["2020-07-20",43.8706,44.703,43.7949,44.3162,2700.0],["2020-07-21",44.6862,45.6614,43.5259,44.7198,11500.0],["2020-07-22",44.1144,44.8711,43.3578,44.8711,5100.0],["2020-07-23",44.8711,45.3924,44.0303,44.0303,4700.0],["2020-07-24",43.4082,43.9715,42.6599,43.5259,4000.0],["2020-07-27",43.9211,44.4676,43.7361,44.2237,5200.0],["2020-07-28",45.1317,45.384,43.7697,44.1649,3100.0],["2020-07-29",43.8034,44.249,43.6856,43.7865,6800.0],["2020-07-30",43.7025,45.0645,42.8953,43.4334,7000.0],["2020-07-31",42.9542,43.5763,42.29,42.8197,9400.0],["2020-08-03",43.8454,44.4339,42.332,43.156,11600.0],["2020-08-04",43.3998,43.7277,42.7356,43.2148,2800.0],["2020-08-05",43.4418,43.6352,43.0719,43.6352,3000.0],["2020-08-06",43.8286,43.8286,43.198,43.198,2700.0],["2020-08-07",43.7193,44.3498,43.0887,43.0887,4700.0],["2020-08-10",43.2821,45.0645,42.7945,42.7945,8300.0],["2020-08-11",43.4334,43.8874,43.4334,43.5091,6100.0],["2020-08-12",43.7193,44.3498,43.5595,43.9715,3600.0],["2020-08-13",43.7193,43.9631,43.5511,43.6604,7000.0],["2020-08-14",43.5091,44.291,43.5091,43.8538,4400.0],["2020-08-17",44.1649,44.518,43.5091,43.5091,3000.0],["2020-08-18",44.476,44.5684,43.7109,43.8958,10600.0],["2020-08-19",44.2658,45.4681,44.2658,44.8123,4900.0],["2020-08-20",44.3582,44.8879,44.3582,44.8879,2100.0],["2020-08-21",44.3717,45.1757,44.3717,44.9387,7000.0],["2020-08-24",45.0657,45.7004,45.0657,45.1503,3700.0],["2020-08-25",45.1503,45.7258,45.1503,45.1757,1200.0],["2020-08-26",45.2772,45.2772,44.4817,44.4817,3700.0],["2020-08-27",44.4817,44.4817,44.4817,44.4817,1100.0],["2020-08-28",45.1164,45.1164,44.3717,44.5156,9000.0],["2020-08-31",44.7017,45.6581,44.3886,44.3886,6100.0],["2020-09-01",44.6086,44.7525,43.9993,44.0924,4400.0],["2020-09-02",43.9824,44.3124,43.1276,43.1784,5500.0],["2020-09-03",43.1615,44.304,43.153,43.5931,8800.0],["2020-09-04",43.8301,44.4732,43.5846,44.304,4500.0],["2020-09-08",43.5254,43.7369,42.7468,43.3307,7500.0],["2020-09-09",43.2122,43.2546,43.1615,43.1615,2900.0],["2020-09-10",43.2799,43.8216,43.043,43.8216,3900.0],["2020-09-11",43.6946,44.0078,42.8653,42.9245,3800.0],["2020-09-14",42.7383,45.4973,42.3152,45.4973,16700.0],["2020-09-15",45.4465,45.4465,43.9654,44.4309,3500.0],["2020-09-16",44.4055,44.5409,44.4055,44.5409,6000.0],["2020-09-17",44.3717,44.9556,43.5846,43.9316,2400.0],["2020-09-18",44.4055,45.4888,43.1615,45.4888,30400.0],["2020-09-21",44.1601,44.5155,43.1615,43.3307,4300.0],["2020-09-22",43.7285,44.7441,42.7891,44.4055,7400.0],["2020-09-23",43.9655,44.1686,43.4661,43.4661,4000.0],["2020-09-24",43.0768,44.0924,42.8907,44.0924,4500.0],["2020-09-25",44.4309,44.7102,44.4309,44.7102,2900.0],["2020-09-28",44.8541,44.8541,44.4478,44.7102,3800.0],["2020-09-29",44.8795,44.8795,44.0332,44.5917,3300.0],["2020-09-30",44.6086,44.6086,43.373,43.373,2300.0],["2020-10-01",43.8385,44.4309,43.0345,43.5508,6000.0],["2020-10-02",43.1615,43.5846,43.0768,43.1699,4900.0],["2020-10-05",43.1615,44.0839,43.1615,43.5,5800.0],["2020-10-06",43.5846,43.5846,42.7806,42.7891,7800.0],["2020-10-07",42.7806,43.6693,42.7468,43.4915,3700.0],["2020-10-08",43.3561,43.9231,43.3561,43.3984,2700.0],["2020-10-09",43.9231,43.9231,43.4408,43.4661,1800.0],["2020-10-12",43.2207,44.4394,43.1615,44.4394,7400.0],["2020-10-13",44.0924,44.4902,43.7962,43.957,8300.0],["2020-10-14",44.0078,44.6425,43.5846,43.7454,9300.0],["2020-10-15",43.5169,43.8047,43.5169,43.7116,2200.0],["2020-10-16",43.5846,44.4563,43.5846,43.7285,3600.0],["2020-10-19",43.8385,44.0078,43.1615,43.1615,6600.0],["2020-10-20",43.3984,43.6862,43.1615,43.1615,7300.0],["2020-10-21",43.2038,43.5,42.9668,42.9668,10500.0],["2020-10-22",43.5254,43.5254,42.933,43.0768,4800.0],["2020-10-23",43.7116,43.7116,42.9922,42.9922,1500.0],["2020-10-26",43.1615,43.263,42.7468,42.7468,8100.0],["2020-10-27",42.9922,43.373,42.7383,43.1615,8200.0],["2020-10-28",42.806,43.4323,42.7383,43.2461,12500.0],["2020-10-29",43.1615,43.4154,42.916,43.2461,6300.0],["2020-10-30",42.9753,43.1699,42.9583,42.9583,8000.0],["2020-11-02",42.9584,43.2461,42.9584,43.1615,3200.0],["2020-11-03",43.4831,43.9655,43.1615,43.5677,6700.0],["2020-11-04",43.2038,43.5846,43.2038,43.3223,3500.0],["2020-11-05",43.3307,43.7539,43.2884,43.2884,4300.0],["2020-11-06",43.2884,43.6862,43.2884,43.2884,5700.0],["2020-11-09",44.8541,47.0122,44.2617,46.0981,18600.0],["2020-11-10",46.8175,52.2846,46.5721,52.09,31400.0],["2020-11-11",51.7261,52.0053,50.6343,51.286,9400.0],["2020-11-12",50.9729,50.9729,50.0165,50.1519,8600.0],["2020-11-13",50.5751,51.4722,50.1519,50.939,4700.0],["2020-11-16",52.0053,54.8658,51.2183,54.5866,11900.0],["2020-11-17",52.9278,55.7291,52.9278,55.0351,19700.0],["2020-11-18",55.069,56.7108,54.2819,54.5866,12400.0],["2020-11-19",54.1634,56.5077,53.4948,54.7304,43200.0],["2020-11-20",54.1603,54.4582,50.595,50.6376,15000.0],["2020-11-23",50.7141,52.2032,50.7141,51.1821,4900.0],["2020-11-24",51.2247,53.1307,51.2247,52.45,8200.0],["2020-11-25",52.2968,52.7563,51.0205,51.0205,4400.0],["2020-11-27",50.6376,50.6376,49.4123,49.608,4300.0],["2020-11-30",49.2251,49.2251,47.7275,48.3316,5400.0],["2020-12-01",48.5784,50.0164,48.5784,48.8507,5200.0],["2020-12-02",48.3656,49.1825,47.8976,47.9232,4300.0],["2020-12-03",48.5018,48.8507,48.0678,48.8507,3200.0],["2020-12-04",48.7485,49.6931,48.7485,49.2421,4200.0],["2020-12-07",48.7315,49.2421,48.6975,48.8762,4800.0],["2020-12-08",48.5358,51.4289,48.5018,51.4289,17800.0],["2020-12-09",51.48,51.48,49.8632,50.0249,4800.0],["2020-12-10",48.9783,50.3312,48.9783,50.0334,3300.0],["2020-12-11",49.4548,51.4289,49.4548,50.7822,2800.0],["2020-12-14",50.8673,51.4629,50.6716,50.6716,3500.0],["2020-12-15",50.3397,50.9269,49.4803,50.2972,14600.0],["2020-12-16",50.5525,50.9779,48.8592,48.8592,21300.0],["2020-12-17",49.2591,49.6505,47.77,48.0083,22500.0],["2020-12-18",48.6975,49.208,47.6254,47.6254,33400.0],["2020-12-21",47.77,47.8636,45.864,45.864,12800.0],["2020-12-22",45.7278,47.5658,45.1918,45.1918,13000.0],["2020-12-23",45.864,46.7915,45.0981,46.4256,11400.0],["2020-12-24",46.383,46.383,45.847,46.2724,2700.0],["2020-12-28",47.3956,47.9572,46.4171,46.4171,9800.0],["2020-12-29",46.4426,47.5317,45.9491,46.7149,8800.0],["2020-12-30",46.8,47.5743,45.9491,46.1788,13500.0],["2020-12-31",46.4681,47.2935,46.383,46.9872,9300.0],["2021-01-04",47.3956,48.1189,47.285,47.4126,10400.0],["2021-01-05",47.7019,50.1525,47.6339,47.9487,20800.0],["2021-01-06",48.1784,51.0545,48.1189,48.6805,19800.0],["2021-01-07",50.2036,50.2036,48.6294,48.723,11100.0],["2021-01-08",49.7271,50.4248,48.8421,48.9783,7500.0],["2021-01-11",49.0379,49.9483,49.0123,49.608,3600.0],["2021-01-12",49.4718,49.7441,49.3527,49.7441,5600.0],["2021-01-13",48.9528,49.9313,48.6209,48.6209,5100.0],["2021-01-14",49.5229,49.5569,48.7145,49.4123,4800.0],["2021-01-15",49.1485,49.4378,48.8081,49.2421,7100.0],["2021-01-19",49.5654,50.3057,48.5784,49.3527,16000.0],["2021-01-20",49.1825,50.4504,49.0379,49.7526,15800.0],["2021-01-21",49.8377,50.9269,49.4037,49.4718,7800.0],["2021-01-22",49.3867,49.625,49.0464,49.3442,8800.0],["2021-01-25",48.9528,49.0293,47.6934,48.1274,10700.0],["2021-01-26",48.2891,48.9272,47.7019,47.8211,7100.0],["2021-01-27",47.736,48.3997,47.6934,47.7189,13000.0],["2021-01-28",48.0083,48.6209,47.719,47.8296,6700.0],["2021-01-29",47.7615,47.8466,47.2254,47.2339,8100.0],["2021-02-01",47.3786,50.0079,45.915,49.5144,11900.0],["2021-02-02",49.9568,50.4163,48.8081,49.4633,8000.0],["2021-02-03",49.4633,51.2673,48.7571,51.0035,11300.0],["2021-02-04",51.0545,51.8203,50.9694,51.7182,7300.0],["2021-02-05",51.3098,52.5691,51.3098,52.3054,6200.0],["2021-02-08",53.386,54.0667,51.9565,53.1818,14100.0],["2021-02-09",52.3904,52.7563,51.48,51.4885,7700.0],["2021-02-10",52.7563,52.7563,51.48,51.8799,7000.0],["2021-02-11",52.3053,53.5987,51.4544,51.8714,6100.0],["2021-02-12",51.4459,51.4459,50.7907,51.1566,8200.0],["2021-02-16",51.2672,51.2672,50.0334,50.0334,12800.0],["2021-02-17",49.4123,50.4589,49.3527,49.6335,6300.0],["2021-02-18",50.3483,50.3483,48.9272,49.1655,8000.0],["2021-02-19",49.4052,53.035,49.4052,51.3999,26100.0],["2021-02-22",51.5968,53.3775,50.7407,52.6926,11900.0],["2021-02-23",52.0334,53.6343,51.4941,52.1105,22900.0],["2021-02-24",52.393,53.8655,52.0933,53.6086,14300.0],["2021-02-25",53.5829,53.6343,52.2474,52.4272,11700.0],["2021-02-26",53.1121,53.1121,50.7835,51.1602,10300.0],["2021-03-01",52.7782,52.7782,51.5283,51.9649,6000.0],["2021-03-02",51.7851,52.53,51.4684,51.905,9500.0],["2021-03-03",52.2902,54.0966,52.1361,53.5915,10100.0],["2021-03-04",53.9425,54.9527,53.9425,54.6959,6800.0],["2021-03-05",54.79,57.0672,54.79,56.8275,9500.0],["2021-03-08",57.4867,59.9009,56.2711,58.9935,9400.0],["2021-03-09",58.1202,58.9849,56.7847,58.5483,7100.0],["2021-03-10",58.9678,59.5071,58.0432,58.9164,8100.0],["2021-03-11",59.9608,59.9608,58.4113,59.6526,6200.0],["2021-03-12",58.6168,58.6168,58.2058,58.6082,3700.0],["2021-03-15",58.4627,59.5242,58.2144,59.4985,5100.0],["2021-03-16",58.5825,59.0191,58.4199,58.7623,9300.0],["2021-03-17",59.002,59.6441,58.2915,58.7966,3500.0],["2021-03-18",58.0346,59.6527,58.0346,59.3958,23400.0],["2021-03-19",59.841,61.031,59.1133,61.031,27200.0],["2021-03-22",61.0395,62.726,58.6767,58.925,9600.0],["2021-03-23",59.2246,59.5157,57.4867,57.4867,16900.0],["2021-03-24",58.3942,58.9935,54.2764,55.1325,13300.0],["2021-03-25",55.2951,58.1887,54.362,58.1887,24400.0],["2021-03-26",57.9319,59.4215,55.3636,57.2727,21800.0],["2021-03-29",57.1272,59.567,56.9731,57.7435,7400.0],["2021-03-30",57.7778,58.3514,57.3926,57.3926,4400.0],["2021-03-31",58.0004,58.1716,53.2576,54.011,32200.0],["2021-04-01",54.4733,56.3567,54.4476,55.9886,24600.0],["2021-04-05",56.117,58.1288,55.2523,57.0159,17100.0],["2021-04-06",57.3754,58.5996,57.2813,57.7864,16200.0],["2021-04-07",57.6151,58.4712,55.6461,55.6461,8300.0],["2021-04-08",56.3395,56.3395,55.4835,55.9201,3900.0],["2021-04-09",56.1769,56.1769,55.3122,55.6376,2100.0],["2021-04-12",55.7403,58.3599,54.5503,54.6103,8100.0],["2021-04-13",54.7986,56.7334,53.9168,54.79,10000.0],["2021-04-14",55.0041,57.9062,54.011,54.9356,14300.0],["2021-04-15",56.0314,56.2625,55.3208,55.3294,6600.0],["2021-04-16",55.9201,56.7077,54.2164,55.7917,16800.0],["2021-04-19",55.2866,56.117,55.2866,55.3893,8200.0],["2021-04-20",55.6119,55.6119,54.6359,54.6359,4800.0],["2021-04-21",54.9013,56.1598,54.4818,55.8516,11700.0],["2021-04-22",56.4594,56.4594,55.1239,55.7745,6700.0],["2021-04-23",55.5862,57.8891,55.0725,56.7591,14100.0],["2021-04-26",57.3583,57.3583,55.6975,55.9886,5400.0],["2021-04-27",56.5536,57.521,55.8259,57.0587,13400.0],["2021-04-28",56.545,57.9918,56.5193,56.5707,6100.0],["2021-04-29",56.5108,56.5108,55.706,56.4166,6300.0],["2021-04-30",56.3824,56.3824,54.3021,54.3021,10200.0],["2021-05-03",54.3277,56.3396,54.3277,55.9886,6700.0],["2021-05-04",56.0314,56.0314,55.2609,55.2609,3500.0],["2021-05-05",56.254,56.4509,55.4749,55.9372,7100.0],["2021-05-06",55.7745,56.4937,55.3551,56.4166,5200.0],["2021-05-07",56.4166,56.9217,56.1769,56.3652,7400.0],["2021-05-10",58.3343,59.3359,56.8447,57.1871,12400.0],["2021-05-11",57.6408,58.2144,54.9784,55.1838,7400.0],["2021-05-12",55.2951,55.8687,53.3175,53.3175,7400.0],["2021-05-13",54.4647,55.2866,53.386,54.2678,6600.0],["2021-05-14",54.8585,56.0399,54.6445,55.5348,4500.0],["2021-05-17",54.7558,56.8532,54.7558,56.2283,10000.0],["2021-05-18",56.5964,56.5964,55.2438,55.5434,2000.0],["2021-05-19",55.2181,55.4578,53.737,54.4048,8200.0],["2021-05-20",53.9767,56.4081,53.9767,55.2609,12100.0],["2021-05-21",55.8516,55.8516,54.5589,54.8072,5700.0],["2021-05-24",55.1325,55.6461,54.9356,55.0897,5800.0],["2021-05-25",56.1855,56.3224,54.79,54.79,7400.0],["2021-05-26",54.8414,55.4235,53.8826,55.1068,8100.0],["2021-05-27",55.1496,56.4166,55.1496,56.0827,4900.0],["2021-05-28",56.2882,56.4337,55.0126,55.278,4600.0],["2021-06-01",55.9201,57.7008,55.9201,56.8447,9700.0],["2021-06-02",57.3583,58.1202,57.3583,58.1202,4600.0],["2021-06-03",58.0946,58.5569,57.6237,57.872,5600.0],["2021-06-04",58.1288,58.5825,55.9201,58.5825,11100.0],["2021-06-07",58.9935,61.108,58.9849,60.1235,4600.0],["2021-06-08",60.3975,61.0823,60.3975,60.7827,8400.0],["2021-06-09",60.3546,60.3546,59.3359,59.8067,4100.0],["2021-06-10",59.9266,62.6404,59.9266,62.5206,20700.0],["2021-06-11",67.5373,67.5373,58.2572,60.0122,37500.0],["2021-06-14",59.6355,61.3049,59.1561,59.7468,4300.0],["2021-06-15",61.1508,61.6816,60.0465,61.5532,4000.0],["2021-06-16",62.7945,62.7945,59.1647,60.9625,5200.0],["2021-06-17",61.5018,62.0497,59.8067,60.3461,3800.0],["2021-06-18",59.4771,60.0192,59.0297,59.8815,12900.0],["2021-06-21",60.0536,60.6386,58.849,59.0555,5500.0],["2021-06-22",59.2792,61.0,58.9351,59.5373,4300.0],["2021-06-23",60.3203,60.3633,58.4619,60.0277,7300.0],["2021-06-24",59.9933,60.3203,59.5373,59.7696,6500.0],["2021-06-25",59.6234,61.6797,59.0383,61.1376,95200.0],["2021-06-28",60.4665,61.2495,59.0641,60.1138,7900.0],["2021-06-29",60.4837,61.3699,59.4083,59.8299,5000.0],["2021-06-30",59.7094,63.5725,59.7094,61.3613,26400.0],["2021-07-01",61.5506,63.5466,61.5506,62.8067,25600.0],["2021-07-02",62.5744,62.5744,60.6988,61.0688,10200.0],["2021-07-06",61.4473,61.5162,60.4493,60.6816,5400.0],["2021-07-07",60.8365,61.086,60.1396,60.1396,5500.0],["2021-07-08",59.7783,59.7783,59.5287,59.718,3900.0],["2021-07-09",59.7954,60.3891,59.5115,59.6922,5700.0],["2021-07-12",59.3222,60.0536,58.9351,58.9351,3400.0],["2021-07-13",59.5632,59.7955,57.6617,57.851,17300.0],["2021-07-14",57.4639,58.5479,57.4639,57.9198,9700.0],["2021-07-15",58.4533,58.8404,57.6617,58.5135,10200.0],["2021-07-16",58.9781,59.219,57.2832,57.3004,7100.0],["2021-07-19",57.3864,58.3156,55.4936,55.7689,4400.0],["2021-07-20",56.3196,58.6254,56.3196,56.9562,12000.0],["2021-07-21",57.6445,57.6876,56.9562,57.2574,4700.0],["2021-07-22",57.0595,58.3586,57.0595,58.0489,5800.0],["2021-07-23",59.3567,59.3567,57.4725,57.4725,1500.0],["2021-07-26",57.4294,58.4877,57.1025,57.1025,1800.0],["2021-07-27",56.7584,57.6531,55.9496,56.5433,2200.0],["2021-07-28",56.5863,56.5863,56.2421,56.2421,1300.0],["2021-07-29",57.309,57.309,55.6743,56.0959,1500.0],["2021-07-30",55.7087,55.9238,54.8656,55.2785,2300.0],["2021-08-02",55.1667,56.1389,55.0634,55.0634,3400.0],["2021-08-03",55.0634,55.8808,54.5644,55.0462,2500.0],["2021-08-04",54.3665,55.8464,54.1773,54.7881,4200.0],["2021-08-05",54.8311,55.6055,54.4096,55.1237,7400.0],["2021-08-06",55.4936,57.6445,55.4936,56.5261,10700.0],["2021-08-09",55.1409,56.5175,55.1409,56.5175,5900.0],["2021-08-10",56.7842,59.2878,56.7842,58.9351,10900.0],["2021-08-11",59.2362,60.3977,57.3176,60.0536,14100.0],["2021-08-12",59.4427,59.4943,58.1091,58.677,6700.0],["2021-08-13",58.0317,59.7868,58.0317,58.264,3000.0],["2021-08-16",57.2574,57.9112,56.6551,57.1885,2300.0],["2021-08-17",56.896,60.8881,56.6981,59.4427,20800.0],["2021-08-18",58.9867,61.3011,58.9351,59.8041,8500.0],["2021-08-19",60.1138,62.2045,58.7286,60.0364,4700.0],["2021-08-20",60.2352,60.5206,57.9524,58.5145,17800.0],["2021-08-23",58.0562,59.8807,58.0043,58.0043,9700.0],["2021-08-24",58.2205,59.8375,57.5201,58.0735,7500.0],["2021-08-25",58.0735,58.601,57.5201,57.7622,4000.0],["2021-08-26",57.9351,58.2205,56.517,56.517,12000.0],["2021-08-27",57.3903,59.1716,57.3903,57.9351,7100.0],["2021-08-30",57.7881,58.9814,57.7881,57.9351,4700.0],["2021-08-31",57.5028,57.5028,57.0964,57.0964,1700.0],["2021-09-01",56.9926,57.6411,56.6381,57.5892,2500.0],["2021-09-02",57.0704,57.5028,56.7072,57.0445,4400.0],["2021-09-03",56.2835,56.7245,55.6004,56.7245,4500.0],["2021-09-07",56.2922,57.1137,55.4361,55.7301,9700.0],["2021-09-08",56.249,56.249,54.9778,55.1681,8600.0],["2021-09-09",55.1248,55.6004,54.0872,54.1737,6800.0],["2021-09-10",57.1655,57.1655,54.3207,54.3293,3200.0],["2021-09-13",55.8685,55.8685,54.4763,55.0643,2600.0],["2021-09-14",54.6493,56.0328,53.3349,54.0526,12300.0],["2021-09-15",55.1248,55.1248,54.0613,54.8654,2400.0],["2021-09-16",54.5887,55.1248,54.5887,54.8654,2300.0],["2021-09-17",55.073,55.1248,52.7469,52.7469,28900.0],["2021-09-20",52.3751,52.9198,52.3751,52.5999,6000.0],["2021-09-21",52.401,53.5251,52.401,52.8074,6800.0],["2021-09-22",53.5857,55.7734,52.8766,54.4504,8800.0],["2021-09-23",54.6665,55.3929,54.5974,55.1681,3100.0],["2021-09-24",54.9778,55.9895,54.5714,54.9519,4400.0],["2021-09-27",54.7703,54.7703,54.5628,54.5628,2500.0],["2021-09-28",54.3293,54.6665,53.2571,53.4733,8400.0],["2021-09-29",53.0236,53.7154,52.7469,52.8074,6700.0],["2021-09-30",53.5943,53.6289,52.8852,52.8939,3500.0],["2021-10-01",53.2398,53.4387,52.7469,52.7469,4700.0],["2021-10-04",53.1793,53.5251,53.1793,53.1793,4200.0],["2021-10-05",53.3954,53.5078,53.2657,53.2657,2400.0],["2021-10-06",53.6289,53.6289,52.8766,52.9717,3400.0],["2021-10-07",53.4387,55.194,53.4387,53.9488,7000.0],["2021-10-08",53.6981,54.4763,53.2138,53.7067,2800.0],["2021-10-11",54.4763,54.5195,53.6981,54.0872,3800.0],["2021-10-12",53.7845,53.9142,52.9717,53.4387,3100.0],["2021-10-13",53.6548,55.0124,53.6116,54.5887,6700.0],["2021-10-14",55.2545,55.488,53.724,54.4504,9900.0],["2021-10-15",54.9432,55.3497,53.6894,53.7067,6300.0],["2021-10-18",54.1304,54.1304,53.7673,53.7673,2200.0],["2021-10-19",53.6116,53.7845,53.6116,53.7845,2000.0],["2021-10-20",54.4331,54.4331,53.1187,53.5251,9600.0],["2021-10-21",53.1101,53.5251,52.8334,52.8334,3600.0],["2021-10-22",52.7469,53.3003,52.7469,53.2657,3400.0],["2021-10-25",53.1793,54.044,53.1793,54.044,2000.0],["2021-10-26",53.1793,54.3466,53.1793,53.4127,3000.0],["2021-10-27",53.1793,54.044,53.1793,54.044,4300.0],["2021-10-28",54.4763,54.4763,54.044,54.0613,3100.0],["2021-10-29",54.4763,54.5801,54.044,54.044,7300.0],["2021-11-01",52.8766,53.3003,52.8766,53.3003,1700.0],["2021-11-02",53.871,53.871,53.0063,53.0495,3300.0],["2021-11-03",53.0928,53.309,52.9717,53.309,3600.0],["2021-11-04",54.0267,54.5196,52.9717,53.4214,3200.0],["2021-11-05",53.6116,55.6869,53.6116,55.6869,6400.0],["2021-11-08",56.0328,56.0328,55.1508,55.488,2600.0],["2021-11-09",53.1965,54.6838,53.1965,53.8278,2700.0],["2021-11-10",55.3324,55.3324,54.1737,54.1737,4300.0],["2021-11-11",54.4763,54.4763,53.6981,54.0267,3600.0],["2021-11-12",53.8883,54.0872,53.6116,53.6116,5000.0],["2021-11-15",53.456,54.3898,52.8161,53.8278,6000.0],["2021-11-16",54.5282,55.341,54.3207,54.7011,4800.0],["2021-11-17",54.9087,55.3324,54.6406,54.6665,4100.0],["2021-11-18",54.9,55.1681,54.4763,54.9951,5900.0],["2021-11-19",54.4821,54.6299,54.4821,54.5256,2200.0],["2021-11-22",54.2821,54.2821,53.517,53.517,2000.0],["2021-11-23",54.2039,54.2039,52.1954,53.63,3300.0],["2021-11-24",53.3083,54.6386,52.7345,54.6299,2000.0],["2021-11-26",53.9517,54.3082,53.8213,53.8213,2800.0],["2021-11-29",55.1255,55.1255,54.3952,54.3952,2300.0],["2021-11-30",55.456,55.456,53.5083,53.5083,2100.0],["2021-12-01",54.6039,54.6039,53.1692,53.1692,2800.0],["2021-12-02",53.8822,53.8822,53.8822,53.8822,1400.0],["2021-12-03",53.2127,53.2127,52.7779,52.7779,1300.0],["2021-12-06",53.0388,54.6386,52.9953,52.9953,3000.0],["2021-12-07",52.604,52.604,52.4823,52.4823,2000.0],["2021-12-08",52.4301,53.2561,52.0215,52.3867,2000.0],["2021-12-09",56.0907,56.0907,51.9084,52.2389,2800.0],["2021-12-10",51.5607,52.5953,51.5607,52.5953,1700.0],["2021-12-13",52.7605,53.4301,51.7867,52.5345,2900.0],["2021-12-14",50.6042,54.9603,50.6042,50.6129,10700.0],["2021-12-15",51.8824,51.8824,48.7783,48.7783,12700.0],["2021-12-16",48.5348,54.43,48.5348,49.6652,5700.0],["2021-12-17",50.0912,51.2998,50.0912,50.552,14300.0],["2021-12-20",50.2738,50.7781,47.8392,48.587,19900.0],["2021-12-21",49.726,51.7346,49.5608,50.9607,9400.0],["2021-12-22",51.5607,51.5607,49.7782,49.7782,4000.0],["2021-12-23",50.6477,52.2128,50.0999,52.2128,5900.0],["2021-12-27",52.2562,54.143,51.6911,51.8563,4600.0],["2021-12-28",51.865,51.9171,49.9782,50.6738,4200.0],["2021-12-29",51.2998,51.9085,50.952,51.9085,2800.0],["2021-12-30",51.0042,51.7346,50.6042,51.0737,3500.0],["2021-12-31",50.8651,52.091,50.5173,50.7694,4200.0],["2022-01-03",52.0476,52.0476,51.2129,51.2129,3600.0],["2022-01-04",50.8651,50.8651,50.4303,50.4303,2100.0],["2022-01-05",50.9259,50.9259,49.6912,49.6912,2900.0],["2022-01-06",48.3001,50.1695,48.3001,49.413,10800.0],["2022-01-07",50.8216,50.8216,50.7781,50.7781,1500.0],["2022-01-10",50.4303,51.6041,50.2043,50.952,4400.0],["2022-01-11",50.7781,50.7781,50.2651,50.5607,3800.0],["2022-01-12",51.3085,52.1258,50.2564,50.2564,13100.0],["2022-01-13",50.5955,50.5955,49.1261,49.1261,4500.0],["2022-01-14",48.9522,48.9522,48.2218,48.587,4500.0],["2022-01-18",48.2479,48.3262,47.9088,48.0305,7000.0],["2022-01-19",48.6044,48.8826,47.961,47.961,2500.0],["2022-01-20",47.9088,48.4305,47.1697,47.1697,9200.0],["2022-01-21",47.1697,47.1958,45.8133,46.109,8900.0],["2022-01-24",47.2393,47.9175,46.1698,47.9175,3900.0],["2022-01-25",47.0828,47.0828,46.4654,46.4654,2900.0],["2022-01-26",47.6306,47.8132,46.2394,46.2829,4700.0],["2022-01-27",46.4394,46.9524,45.8829,45.8829,3500.0],["2022-01-28",44.7786,48.0392,44.7786,46.2916,5000.0],["2022-01-31",46.7524,47.3871,46.5524,46.848,4200.0],["2022-02-01",46.4394,47.5262,45.4134,46.7437,3500.0],["2022-02-02",47.5436,47.5436,45.8916,45.8916,9400.0],["2022-02-03",45.9525,46.2568,45.9003,45.9003,3800.0],["2022-02-04",46.4394,51.4737,46.4394,49.6912,29800.0],["2022-02-07",50.8738,51.8302,49.1696,50.7346,21000.0],["2022-02-08",49.6652,51.9954,49.6652,50.9085,10000.0],["2022-02-09",51.4737,53.1344,49.9869,50.3434,20200.0],["2022-02-10",49.9869,50.8651,48.387,48.5609,11900.0],["2022-02-11",48.3001,49.3608,48.2131,48.2566,5400.0],["2022-02-14",48.4305,48.5696,46.4741,47.9523,7900.0],["2022-02-15",48.3696,51.5867,48.3435,51.152,25900.0],["2022-02-16",51.0824,51.0998,50.4825,50.9085,9200.0],["2022-02-17",51.0312,51.5219,48.8932,49.1035,9400.0],["2022-02-18",48.385,48.569,48.385,48.5252,2700.0],["2022-02-22",48.2273,49.7782,48.2098,48.5778,7100.0],["2022-02-23",49.2963,49.3927,48.8494,48.8494,3300.0],["2022-02-24",48.2273,49.8571,46.8779,49.5416,16700.0],["2022-02-25",49.8571,51.6971,49.8571,51.5657,2900.0],["2022-02-28",52.5734,52.5997,50.9524,50.9524,3500.0],["2022-03-01",51.8286,52.1353,48.6304,50.9173,16500.0],["2022-03-02",51.0575,52.5734,50.8209,51.6971,14200.0],["2022-03-03",47.982,52.8362,47.982,50.2601,7800.0],["2022-03-04",49.6731,50.2338,48.5778,49.3313,3900.0],["2022-03-07",48.6566,48.8494,47.8505,47.9031,8700.0],["2022-03-08",48.8757,50.8209,48.5866,48.718,22300.0],["2022-03-09",50.1112,51.2503,49.5942,49.5942,8800.0],["2022-03-10",49.0509,50.6369,48.0433,49.6205,11500.0],["2022-03-11",48.4464,50.6282,48.4464,49.2437,13400.0],["2022-03-14",49.0597,50.4967,47.9907,49.8746,28100.0],["2022-03-15",48.3675,50.2076,48.3675,50.0674,8600.0],["2022-03-16",52.2667,52.2842,49.5066,49.5066,4000.0],["2022-03-17",49.5767,49.9447,48.6917,49.6818,7800.0],["2022-03-18",49.1911,50.0586,48.9283,49.9973,21600.0],["2022-03-21",50.4879,50.707,49.5592,50.707,8000.0],["2022-03-22",51.0662,51.6533,49.5153,49.6818,16300.0],["2022-03-23",49.5066,49.5854,49.1999,49.1999,4600.0],["2022-03-24",49.638,49.638,48.6566,49.0071,8000.0],["2022-03-25",49.0071,49.4891,48.017,48.1747,6900.0],["2022-03-28",48.4025,48.4025,47.6665,47.6665,4900.0],["2022-03-29",48.1923,49.9096,47.649,48.2886,10500.0],["2022-03-30",47.9732,48.2361,47.4825,47.4825,10800.0],["2022-03-31",47.9294,48.0959,47.0532,47.465,10500.0],["2022-04-01",47.5701,48.6041,47.4913,47.4913,5100.0],["2022-04-04",47.5964,47.7278,46.7465,46.7465,7300.0],["2022-04-05",46.8779,46.9655,45.7038,45.7213,10200.0],["2022-04-06",45.66,45.66,44.2492,45.0378,19800.0],["2022-04-07",45.4672,46.063,45.0466,45.0466,13300.0],["2022-04-08",45.4672,45.7739,44.6874,44.8013,13500.0],["2022-04-11",44.8889,45.6687,44.6874,45.2569,9800.0],["2022-04-12",45.362,45.8002,44.6874,44.8714,13400.0],["2022-04-13",44.9327,45.5373,44.8188,45.2219,11200.0],["2022-04-14",45.4672,46.0805,45.0028,45.0028,6900.0],["2022-04-18",45.2394,45.2394,43.8199,43.8199,27200.0],["2022-04-19",43.8199,45.4672,43.8199,44.3807,18100.0],["2022-04-20",44.6874,45.0904,43.8725,44.0828,10900.0],["2022-04-21",44.5296,44.5296,42.3303,43.0225,26100.0],["2022-04-22",42.5844,43.4957,42.3478,42.5406,12700.0],["2022-04-25",42.5494,42.7071,41.2175,41.717,19200.0],["2022-04-26",41.6644,42.8473,39.8681,41.9798,38000.0],["2022-04-27",42.3829,42.4267,41.8133,42.0149,16400.0],["2022-04-28",43.373,43.522,42.6808,42.8122,21200.0],["2022-04-29",42.9349,42.9349,41.3489,41.5067,11200.0],["2022-05-02",41.6206,42.0587,39.9295,40.9634,17300.0],["2022-05-03",41.1036,42.2777,40.5691,41.9448,18300.0],["2022-05-04",42.9174,43.5921,41.9535,43.5658,12400.0],["2022-05-05",42.8823,42.8823,41.8221,42.1901,8200.0],["2022-05-06",42.7334,42.8999,41.9185,42.3917,13200.0],["2022-05-09",42.8473,42.9349,42.1463,42.5143,11700.0],["2022-05-10",42.3741,44.3369,42.3741,43.3643,11600.0],["2022-05-11",43.8637,44.2843,41.6118,42.5056,11600.0],["2022-05-12",42.7159,42.9349,41.2701,41.6732,10200.0],["2022-05-13",42.0762,43.1189,41.9185,42.8736,12700.0],["2022-05-16",43.1978,43.9513,42.0674,42.304,9600.0],["2022-05-17",42.9349,43.2065,42.0937,42.3829,12800.0],["2022-05-18",42.0675,42.5319,42.0587,42.0675,7700.0],["2022-05-19",43.1978,43.1978,42.0587,42.0675,12400.0],["2022-05-20",42.3216,42.3741,40.315,41.384,23600.0],["2022-05-23",41.533,41.8309,40.7356,41.1124,10400.0],["2022-05-24",41.5855,41.5855,40.5341,40.6567,6100.0],["2022-05-25",40.867,42.2339,40.7444,41.6293,8900.0],["2022-05-26",43.7323,44.5647,42.9437,44.0828,17800.0],["2022-05-27",44.407,44.5384,44.0828,44.293,7400.0],["2022-05-31",44.6435,45.3007,44.6435,44.7312,7300.0],["2022-06-01",44.5209,44.6173,43.4606,43.6885,20400.0],["2022-06-02",44.074,44.994,43.8988,44.6786,8000.0],["2022-06-03",44.3544,45.1079,44.258,44.5997,8500.0],["2022-06-06",44.8276,45.5461,44.3894,44.6874,19300.0],["2022-06-07",44.5296,47.2196,44.5296,46.6764,21500.0],["2022-06-08",46.3346,46.3522,44.8188,45.1517,10800.0],["2022-06-09",45.1255,46.6063,44.8276,45.2219,18200.0],["2022-06-10",45.6161,45.7826,44.7574,45.6249,15600.0],["2022-06-13",44.8889,45.6512,44.6874,45.0729,15900.0],["2022-06-14",45.178,45.1868,44.5209,44.8275,13800.0],["2022-06-15",44.9327,46.3609,44.9327,46.028,15300.0],["2022-06-16",45.6391,46.5494,45.3033,45.5242,24600.0],["2022-06-17",45.6568,46.0103,45.4624,45.5154,21700.0],["2022-06-21",45.6833,46.7173,45.5065,45.6038,28100.0],["2022-06-22",45.8954,47.9988,45.4535,47.115,23900.0],["2022-06-23",47.1946,49.5632,46.5671,49.4394,22600.0],["2022-06-24",49.2361,51.808,48.1933,51.1275,341200.0],["2022-06-27",50.933,53.6109,50.1111,51.5694,13900.0],["2022-06-28",51.7992,53.1248,51.4722,52.1262,7100.0],["2022-06-29",52.1438,52.4974,51.3042,51.6931,13400.0],["2022-06-30",51.7638,52.6211,51.7638,51.7638,9800.0],["2022-07-01",52.082,52.082,50.8712,51.6577,3100.0],["2022-07-05",51.6047,51.6047,49.7399,50.0757,16800.0],["2022-07-06",50.3762,50.3762,48.9445,49.1036,5500.0],["2022-07-07",49.4483,49.7664,48.918,48.918,6000.0],["2022-07-08",48.5821,49.0505,47.7337,48.0077,10800.0],["2022-07-11",47.5746,48.6263,47.5746,48.4496,8600.0],["2022-07-12",48.1049,48.9533,47.7249,48.3435,10200.0],["2022-07-13",47.8221,48.7854,47.7249,48.2198,10500.0],["2022-07-14",47.6011,48.4496,47.3713,48.4496,13700.0],["2022-07-15",48.4496,49.8106,47.8221,48.7854,16900.0],["2022-07-18",48.9357,50.0316,48.4319,48.4319,8000.0],["2022-07-19",48.6794,50.5088,48.6794,50.0227,9700.0],["2022-07-20",50.2348,50.3851,50.2348,50.3851,1300.0],["2022-07-21",49.9874,49.9874,48.7943,48.9357,1700.0],["2022-07-22",49.4306,49.4306,49.4306,49.4306,500.0],["2022-07-25",48.7589,48.8208,48.5203,48.5203,2300.0],["2022-07-26",48.4054,48.8738,47.7249,47.7249,7300.0],["2022-07-27",48.5733,48.8649,47.8397,48.8649,2500.0],["2022-07-28",48.1667,49.0682,48.1667,48.3877,1300.0],["2022-07-29",48.9622,49.3687,48.4761,48.5998,4500.0],["2022-08-01",48.6086,49.6692,48.6086,49.024,2500.0],["2022-08-02",50.1906,50.1906,48.6263,48.6528,3700.0],["2022-08-03",48.7059,49.298,48.0165,48.0165,4600.0],["2022-08-04",48.1668,48.9445,47.1769,48.6087,4400.0],["2022-08-05",49.0505,51.26,49.0505,49.5013,8400.0],["2022-08-08",49.9874,52.9392,49.9874,50.1906,18600.0],["2022-08-09",50.3762,51.6047,50.3762,50.5883,15400.0],["2022-08-10",50.9949,52.3913,50.827,51.2954,10500.0],["2022-08-11",51.3749,52.7978,50.5972,50.9419,17400.0],["2022-08-12",51.26,52.9392,51.26,52.9392,13700.0],["2022-08-15",52.5857,57.0489,52.5857,56.2977,29700.0],["2022-08-16",56.1209,58.1978,56.1209,56.8279,8700.0],["2022-08-17",56.3507,56.5628,55.679,56.1209,8200.0],["2022-08-18",54.4594,56.3065,54.2207,56.3065,1400.0],["2022-08-19",56.262,59.9647,56.262,58.5495,14500.0],["2022-08-22",58.4338,58.4338,55.9238,56.6803,13000.0],["2022-08-23",56.173,57.6772,56.173,56.5201,8200.0],["2022-08-24",56.3599,56.3599,55.5321,55.5321,3400.0],["2022-08-25",56.4044,57.1521,55.63,56.5201,9300.0],["2022-08-26",56.5201,57.7306,56.3421,56.4667,11200.0],["2022-08-29",56.529,58.238,56.529,58.238,9700.0],["2022-08-30",57.8552,59.3328,57.8552,58.1757,5600.0],["2022-08-31",57.4369,58.1223,56.8584,57.8552,5700.0],["2022-09-01",57.0186,57.7573,56.529,57.7573,2300.0],["2022-09-02",57.8552,58.3003,56.9652,57.1432,8800.0],["2022-09-06",56.885,57.8196,56.8761,56.8761,4300.0],["2022-09-07",58.238,58.238,56.529,56.6358,7000.0],["2022-09-08",56.6536,57.5081,56.6536,57.0898,3000.0],["2022-09-09",57.25,58.3893,57.1076,57.1699,7800.0],["2022-09-12",57.1788,58.3003,57.1788,57.6772,5000.0],["2022-09-13",57.0008,57.9354,57.0008,57.9354,7500.0],["2022-09-14",58.5673,61.3978,58.2202,60.6056,18100.0],["2022-09-15",60.9438,61.4156,58.4605,60.1695,7800.0],["2022-09-16",59.6354,60.5255,58.1223,58.8343,14700.0],["2022-09-19",58.8254,58.9322,57.9798,58.9322,4200.0],["2022-09-20",58.8788,59.1904,57.8552,57.8552,6200.0],["2022-09-21",58.7542,59.1281,57.8463,58.1045,8400.0],["2022-09-22",57.9442,57.9442,57.161,57.161,2700.0],["2022-09-23",57.0631,57.0631,56.8227,56.8227,2500.0],["2022-09-26",56.173,56.5201,55.4609,55.6656,9400.0],["2022-09-27",56.2531,57.7751,55.8704,55.8704,11200.0],["2022-09-28",55.4965,57.2322,55.4965,56.4489,13700.0],["2022-09-29",56.4133,56.8851,55.6389,56.5557,4300.0],["2022-09-30",56.4133,56.6892,56.1552,56.6714,2700.0],["2022-10-03",56.5468,56.9563,56.3154,56.3154,2400.0],["2022-10-04",56.6803,58.6563,56.5023,56.5023,9200.0],["2022-10-05",56.0751,57.2411,56.0751,57.2411,1500.0],["2022-10-06",57.3212,58.2024,57.3212,58.0956,1900.0],["2022-10-07",56.7871,57.6149,56.7871,57.6149,1800.0],["2022-10-10",57.6861,58.7186,57.6594,57.9443,2700.0],["2022-10-11",57.4992,57.8552,56.5913,57.1966,5400.0],["2022-10-12",56.9741,56.9741,55.4698,55.6389,5000.0],["2022-10-13",55.6211,56.4133,55.185,56.4133,2800.0],["2022-10-14",55.4876,55.63,55.4876,55.63,1100.0],["2022-10-17",55.5499,56.7159,55.3541,56.6269,2900.0],["2022-10-18",57.1432,58.1935,56.8317,57.0453,5700.0],["2022-10-19",55.906,55.906,55.906,55.906,1700.0],["2022-10-20",56.3154,57.0364,55.3096,56.529,3000.0],["2022-10-21",56.9028,57.8463,56.2976,56.8761,9800.0],["2022-10-24",56.4044,57.4814,56.4044,57.4814,1000.0],["2022-10-25",56.5201,57.5259,56.5201,57.3924,1600.0],["2022-10-26",56.5201,57.4903,56.5201,57.4903,1800.0],["2022-10-27",57.4191,57.4191,56.529,56.5913,2200.0],["2022-10-28",56.7604,57.8107,56.7604,57.1877,2100.0],["2022-10-31",57.4102,58.0778,57.4102,58.0778,3100.0],["2022-11-01",57.8552,59.8312,57.8196,59.8312,2300.0],["2022-11-02",57.8997,62.7863,57.8997,61.4156,12200.0],["2022-11-03",61.8606,62.7062,61.4245,61.4245,2600.0],["2022-11-04",61.6381,61.6381,60.4988,61.2375,4700.0],["2022-11-07",60.7658,60.9705,59.1903,60.748,6600.0],["2022-11-08",60.4187,60.4187,59.9202,59.9202,1100.0],["2022-11-09",59.6354,60.9705,59.6354,60.0982,2400.0],["2022-11-10",60.9705,60.9705,58.8343,60.4009,3700.0],["2022-11-11",60.4009,60.7925,57.8819,57.9175,25200.0],["2022-11-14",57.8463,58.2914,56.5379,56.5379,4200.0],["2022-11-15",58.4783,58.4783,56.1107,56.1997,7400.0],["2022-11-16",56.262,57.0453,56.262,56.351,3700.0],["2022-11-17",56.262,57.0542,56.262,56.4756,9500.0],["2022-11-18",56.6639,58.3312,56.6639,57.0135,7100.0],["2022-11-21",57.0045,58.9319,56.6639,56.8342,7600.0],["2022-11-22",57.2734,57.3272,56.6639,57.1211,4900.0],["2022-11-23",57.1748,57.7217,56.6639,57.2734,11100.0],["2022-11-25",58.3492,58.3492,57.9637,58.2147,1200.0],["2022-11-28",57.6768,57.8203,57.2645,57.3631,7500.0],["2022-11-29",57.3631,58.636,57.3272,58.636,7300.0],["2022-11-30",58.5553,60.895,57.9099,60.8682,14700.0],["2022-12-01",60.5096,60.7785,59.3263,59.7386,3100.0],["2022-12-02",59.4787,61.406,59.4787,60.9219,4400.0],["2022-12-05",60.5813,61.8542,60.5813,61.8453,5400.0],["2022-12-06",62.2218,62.2218,61.0206,62.159,2400.0],["2022-12-07",62.5176,62.5176,60.6889,60.9578,4600.0],["2022-12-08",61.1999,61.8543,60.5992,60.5992,3800.0],["2022-12-09",60.7965,61.406,58.9677,59.8283,3700.0],["2022-12-12",59.7924,59.9538,58.636,59.0842,4000.0],["2022-12-13",60.1151,60.9578,59.0663,59.5325,11100.0],["2022-12-14",60.9578,60.9578,60.6172,60.7427,1800.0],["2022-12-15",60.393,61.3971,60.0614,60.6261,2400.0],["2022-12-16",60.2048,60.2048,59.649,59.649,3300.0],["2022-12-19",60.6978,60.6978,58.7436,60.1152,2100.0],["2022-12-20",61.4957,61.4957,60.2586,60.2586,1700.0],["2022-12-21",61.1371,61.4957,60.5544,60.5544,4100.0],["2022-12-22",60.9937,60.9937,59.2456,59.8283,2900.0],["2022-12-23",60.6799,60.6799,59.6669,59.6669,1600.0],["2022-12-27",59.6131,60.9578,59.2546,60.2676,4300.0],["2022-12-28",60.5096,60.6172,60.0614,60.0703,3600.0],["2022-12-29",60.9578,61.2178,60.9578,61.2178,3600.0],["2022-12-30",60.0614,61.1371,60.0614,60.2496,2100.0],["2023-01-03",60.16,60.16,60.16,60.16,1200.0],["2023-01-04",61.2447,61.3971,60.5185,60.5365,3900.0],["2023-01-05",60.5096,61.8542,60.5096,61.8542,3800.0],["2023-01-06",61.8273,62.0783,61.8273,62.0783,1300.0],["2023-01-09",61.406,62.2128,61.3881,61.675,6000.0],["2023-01-10",61.8542,62.4549,61.8542,62.4549,1800.0],["2023-01-11",62.41,63.6382,61.3074,63.6382,9600.0],["2023-01-12",61.926,64.1939,61.926,64.0864,2400.0],["2023-01-13",64.4449,64.4449,61.8184,63.3334,4300.0],["2023-01-17",63.6471,64.445,62.4818,62.4818,7000.0],["2023-01-18",62.912,62.9748,61.9797,62.9658,1300.0],["2023-01-19",62.2307,62.7417,61.8811,62.2845,2500.0],["2023-01-20",63.5216,64.427,63.5216,64.4091,6800.0],["2023-01-23",64.445,64.6511,63.9698,64.1402,6100.0],["2023-01-24",63.2168,64.0953,62.3114,63.5575,5700.0],["2023-01-25",63.5575,64.0057,60.7875,64.0057,5300.0],["2023-01-26",64.6332,64.9918,63.7368,64.3284,4500.0],["2023-01-27",63.9161,64.0505,63.1182,63.7009,3700.0],["2023-01-30",64.2746,64.9918,64.2746,64.3643,3100.0],["2023-01-31",65.6641,66.8205,64.5615,66.2289,9000.0],["2023-02-01",65.1442,65.6641,64.3105,64.4001,5700.0],["2023-02-02",65.2518,67.8873,65.2518,66.3185,13300.0],["2023-02-03",66.184,67.9052,66.184,66.9191,5700.0],["2023-02-06",66.9639,67.9052,66.9639,67.5825,7900.0],["2023-02-07",67.6363,69.1154,67.6363,68.4431,6400.0],["2023-02-08",69.1333,69.1333,67.2329,68.0576,6400.0],["2023-02-09",68.0397,69.3843,68.0397,69.3843,4800.0],["2023-02-10",69.4829,70.6304,69.3574,69.8236,12700.0],["2023-02-13",70.0925,70.971,69.3395,69.3395,9400.0],["2023-02-14",69.9132,69.9132,67.2329,68.7568,10000.0],["2023-02-15",68.1293,68.1293,67.5197,67.5197,3700.0],["2023-02-16",67.8156,70.4511,67.6901,70.4511,9500.0],["2023-02-17",70.8932,73.7531,69.9188,72.0299,18100.0],["2023-02-21",71.3082,71.3082,68.9084,69.3234,12600.0],["2023-02-22",69.4677,70.5684,68.773,68.9715,8800.0],["2023-02-23",69.0166,69.0166,68.349,68.9895,5800.0],["2023-02-24",68.9896,69.4858,68.6918,69.4858,2800.0],["2023-02-27",70.0722,70.0722,68.6648,69.4316,6200.0],["2023-02-28",68.349,69.6481,68.349,68.8993,3000.0],["2023-03-01",69.0166,69.9188,68.7189,69.0257,5800.0],["2023-03-02",69.3414,71.0014,69.3324,71.0014,2600.0],["2023-03-03",70.7217,70.9022,70.2165,70.9022,4300.0],["2023-03-06",70.821,70.821,68.0152,68.7099,8600.0],["2023-03-07",68.5655,70.415,68.5655,69.2602,5900.0],["2023-03-08",68.7911,70.0451,68.6918,69.3775,4800.0],["2023-03-09",69.8196,70.4872,68.746,70.0902,7600.0],["2023-03-10",69.4677,71.1458,69.0708,70.415,7100.0],["2023-03-13",69.594,71.9397,67.7536,67.7536,7800.0],["2023-03-14",68.4663,68.5836,67.925,67.925,13400.0],["2023-03-15",67.3025,67.3025,64.9568,66.5447,3300.0],["2023-03-16",66.1026,67.7536,65.8319,67.4919,9500.0],["2023-03-17",67.4919,67.6634,65.5793,67.1491,6900.0],["2023-03-20",66.2289,66.3191,65.2004,65.435,8700.0],["2023-03-21",66.7612,66.7612,65.2275,65.3628,4400.0],["2023-03-22",65.0561,66.3101,65.0561,65.9131,6300.0],["2023-03-23",65.6335,66.1567,64.8035,64.8035,5300.0],["2023-03-24",64.7764,65.6064,64.7764,65.426,5600.0],["2023-03-27",66.3823,66.3823,66.3823,66.3823,2300.0],["2023-03-28",66.0936,66.6349,65.2726,66.3011,4300.0],["2023-03-29",66.7522,66.7612,65.8049,66.1116,6200.0],["2023-03-30",66.8424,69.1519,66.8424,67.6453,8900.0],["2023-03-31",67.6634,69.0076,67.6634,68.2047,12800.0],["2023-04-03",67.6634,68.3941,67.0228,67.8258,13200.0],["2023-04-04",67.5551,67.6634,67.1581,67.1581,4500.0],["2023-04-05",67.2123,67.6543,64.9659,67.2123,3700.0],["2023-04-06",67.122,68.0964,67.122,68.0964,3100.0],["2023-04-10",67.5371,68.2498,65.6786,66.0575,10800.0],["2023-04-11",65.7778,67.3927,65.7778,67.0769,4700.0],["2023-04-12",67.2574,67.3115,64.9658,65.859,9500.0],["2023-04-13",65.5613,66.8785,65.5613,66.8785,3300.0],["2023-04-14",66.4183,67.6092,66.4183,67.2754,5200.0],["2023-04-17",66.6619,67.6634,66.5447,67.3386,5100.0],["2023-04-18",66.9777,67.2664,65.859,66.0484,5000.0],["2023-04-19",66.5356,66.7612,65.6244,65.6244,4100.0],["2023-04-20",65.859,67.2934,65.7417,66.68,3300.0],["2023-04-21",65.5162,66.8333,65.5162,66.8333,2600.0],["2023-04-24",67.0228,67.0228,65.859,66.2469,4700.0],["2023-04-25",65.8861,65.8861,62.7465,63.8291,9900.0],["2023-04-26",64.0727,64.9478,61.7631,64.3073,11700.0],["2023-04-27",64.5057,67.122,64.5057,66.1838,2300.0],["2023-04-28",66.1567,67.9069,66.1567,67.3476,4500.0],["2023-05-01",66.7612,67.113,65.2816,65.453,3400.0],["2023-05-02",66.5807,67.122,66.3011,67.122,3200.0],["2023-05-03",66.2379,68.8001,65.9402,67.934,11300.0],["2023-05-04",67.6634,67.6634,65.4169,65.4169,4200.0],["2023-05-05",65.5072,66.6529,65.2004,66.6529,5500.0],["2023-05-08",66.1116,66.1116,65.3448,65.9131,3800.0],["2023-05-09",65.5883,65.859,64.9658,64.9658,4300.0],["2023-05-10",65.6605,65.6605,64.2531,64.2531,2900.0],["2023-05-11",64.226,64.7493,62.7645,64.0095,3600.0],["2023-05-12",63.784,64.2892,63.5765,64.1539,5400.0],["2023-05-15",63.793,64.1719,63.5404,64.1719,2600.0],["2023-05-16",64.1719,64.8305,64.1719,64.3073,2100.0],["2023-05-17",64.5057,65.3357,64.2351,65.3357,4200.0],["2023-05-18",65.6605,66.5176,60.0399,62.6653,23100.0],["2023-05-19",62.151,63.1164,61.7541,62.8457,5900.0],["2023-05-22",62.8457,63.6667,62.0698,62.4488,7200.0],["2023-05-23",62.7014,62.7014,61.6639,61.6639,2900.0],["2023-05-24",60.6715,62.7284,60.6715,62.6111,5500.0],["2023-05-25",61.8443,63.3329,61.8443,62.3405,3100.0],["2023-05-26",63.3329,63.8923,62.972,63.8923,7300.0],["2023-05-30",63.4502,63.6938,63.2427,63.2427,2600.0],["2023-05-31",63.5945,64.3073,63.2878,64.3073,4400.0],["2023-06-01",64.9929,66.8063,64.9929,66.8063,5900.0],["2023-06-02",67.1491,69.2783,67.1491,69.2783,6400.0],["2023-06-05",68.1235,68.7189,67.6543,68.1054,7300.0],["2023-06-06",68.5475,70.4421,67.8709,70.0902,8700.0],["2023-06-07",70.8661,73.0042,70.8661,72.923,8100.0],["2023-06-08",73.9786,74.8808,73.3561,74.15,13000.0],["2023-06-09",73.9606,73.9606,73.0855,73.3471,6600.0],["2023-06-12",73.9696,73.9696,71.9848,73.0674,10300.0],["2023-06-13",73.4102,73.4102,72.7516,72.7516,5800.0],["2023-06-14",73.1396,73.1396,70.9473,70.9473,8900.0],["2023-06-15",71.3442,72.9411,71.0465,72.49,9700.0],["2023-06-16",72.1995,73.0983,71.1827,72.2994,13600.0],["2023-06-20",71.8545,73.4523,71.4279,72.9893,10800.0],["2023-06-21",73.534,74.4418,73.0166,74.2149,14000.0],["2023-06-22",73.9879,73.9879,72.6262,73.4705,14400.0],["2023-06-23",73.2254,73.2254,69.0221,69.2582,304200.0],["2023-06-26",69.4488,71.5368,69.4488,70.5836,17400.0],["2023-06-27",70.2386,70.8014,69.9027,70.0843,13000.0],["2023-06-28",69.5214,71.7456,69.5214,71.1827,6200.0],["2023-06-29",70.5563,72.0089,70.4928,71.7274,5600.0],["2023-06-30",69.9935,72.0543,69.9935,71.3008,8600.0],["2023-07-03",70.4928,72.599,70.3748,70.3748,4500.0],["2023-07-05",70.9013,70.9013,69.8482,70.8832,48100.0],["2023-07-06",69.9118,72.5263,69.004,71.0375,14900.0],["2023-07-07",71.0375,72.5082,70.6562,71.6276,13200.0],["2023-07-10",72.6262,73.3071,72.2721,73.2435,10500.0],["2023-07-11",73.0982,73.0982,71.7002,72.1541,16900.0],["2023-07-12",72.3538,73.4069,71.5368,71.682,16700.0],["2023-07-13",71.3371,71.673,71.2644,71.2644,5300.0],["2023-07-14",71.1101,71.1101,69.9209,70.402,6100.0],["2023-07-17",71.2644,72.4446,71.0738,71.8454,6200.0],["2023-07-18",73.2526,73.2526,71.8636,72.2449,7800.0],["2023-07-19",72.4083,72.49,71.5822,71.9998,6900.0],["2023-07-20",72.372,72.4628,71.6185,72.4083,6400.0],["2023-07-21",72.4446,72.4446,70.7742,71.7547,5200.0],["2023-07-24",71.8182,72.4446,70.9013,72.1632,17800.0],["2023-07-25",72.4174,73.2798,71.1918,72.0452,7100.0],["2023-07-26",72.1178,72.3538,71.6276,71.7365,8300.0],["2023-07-27",71.7184,72.0543,70.5927,70.6834,30300.0],["2023-07-28",70.8105,72.4809,70.8105,72.0997,7900.0],["2023-07-31",72.1723,73.0438,72.1723,72.717,4300.0],["2023-08-01",72.7533,72.8168,72.2812,72.608,4100.0],["2023-08-02",72.3266,73.3161,72.3266,73.3161,4100.0],["2023-08-03",73.997,74.0787,71.7274,71.8636,7400.0],["2023-08-04",74.4418,74.4418,70.8922,70.8922,4800.0],["2023-08-07",69.6304,73.1981,69.6304,71.3825,14800.0],["2023-08-08",71.446,71.446,70.2477,70.9649,11600.0],["2023-08-09",70.9921,71.4551,70.4202,70.9104,7700.0],["2023-08-10",70.8105,71.2009,70.7016,70.7016,7000.0],["2023-08-11",70.8014,70.8105,69.6213,70.8105,4000.0],["2023-08-14",70.4293,70.4293,67.6331,68.196,5400.0],["2023-08-15",68.2686,69.0857,67.4425,67.9509,7600.0],["2023-08-16",68.5954,68.6317,67.6422,67.6422,8500.0],["2023-08-17",68.087,68.1415,66.8978,66.8978,5600.0],["2023-08-18",66.9526,68.8904,66.3037,66.3037,7000.0],["2023-08-21",66.3951,66.3951,66.0843,66.0843,3600.0],["2023-08-22",65.7004,66.4773,65.5542,66.0934,2800.0],["2023-08-23",66.0569,66.5505,66.0569,66.4499,6400.0],["2023-08-24",66.0386,66.0386,64.8229,65.1154,6500.0],["2023-08-25",65.9015,66.587,65.3531,65.6181,16800.0],["2023-08-28",65.6182,67.4919,65.4536,67.3457,7400.0],["2023-08-29",67.7296,68.4699,67.7296,67.7753,5100.0],["2023-08-30",68.1409,68.1409,65.9655,66.1849,10500.0],["2023-08-31",66.5322,66.6967,66.2671,66.4591,3900.0],["2023-09-01",67.0806,67.8667,65.8832,67.0258,6600.0],["2023-09-05",67.2634,67.2634,65.088,65.3988,6200.0],["2023-09-06",65.9106,65.9106,64.3202,64.3202,3400.0],["2023-09-07",64.7955,65.6913,64.7955,65.28,6400.0],["2023-09-08",65.5724,65.5724,64.4208,64.7681,3900.0],["2023-09-11",65.3257,65.3257,64.8229,64.8229,2100.0],["2023-09-12",65.0789,65.5176,64.2837,65.1063,3600.0],["2023-09-13",63.982,65.481,63.982,65.1977,8800.0],["2023-09-14",65.5725,66.9618,65.545,66.7973,7000.0],["2023-09-15",66.4956,68.5431,65.1063,67.7935,19000.0],["2023-09-18",67.2177,67.629,65.7278,66.4042,4300.0],["2023-09-19",65.6182,65.7096,65.1703,65.1703,7900.0],["2023-09-20",65.7918,65.7918,64.8961,64.9783,4800.0],["2023-09-21",64.6767,65.4811,64.5122,65.4354,6000.0],["2023-09-22",65.7644,66.2671,65.1063,65.1063,6500.0],["2023-09-25",65.4719,66.1757,65.4719,66.1757,1700.0],["2023-09-26",66.002,66.0112,65.1794,65.3805,6600.0],["2023-09-27",65.1703,65.8192,64.0186,65.8192,7300.0],["2023-09-28",66.002,66.0752,64.8869,65.6273,9000.0],["2023-09-29",65.4353,66.13,64.5853,64.5853,3500.0],["2023-10-02",64.6767,64.8047,62.7207,63.7809,6800.0],["2023-10-03",63.4245,64.96,62.7024,62.8578,6100.0],["2023-10-04",63.26,63.525,62.7755,63.196,7700.0],["2023-10-05",62.4739,64.2837,62.4008,64.2837,5900.0],["2023-10-06",64.6127,64.6584,63.3148,63.4976,5100.0],["2023-10-09",63.5159,63.525,63.2965,63.2965,3200.0],["2023-10-10",63.3696,63.6804,62.483,63.0771,8800.0],["2023-10-11",63.5067,65.801,62.218,62.5836,10600.0],["2023-10-12",63.0497,63.0497,59.6861,60.5087,9300.0],["2023-10-13",60.984,61.4685,59.0006,60.7098,11200.0],["2023-10-16",61.0297,62.0443,58.7264,59.0097,18000.0],["2023-10-17",60.7738,61.0023,59.421,59.6587,11500.0],["2023-10-18",59.3936,59.3936,58.0591,59.0371,5100.0],["2023-10-19",59.0371,59.1925,56.0757,58.4887,22200.0],["2023-10-20",58.635,58.635,57.5838,57.5838,6000.0],["2023-10-23",58.2054,58.2328,57.7941,57.7941,4900.0],["2023-10-24",57.657,58.4613,57.4285,57.4285,9300.0],["2023-10-25",57.593,58.4796,57.593,57.9677,3800.0],["2023-10-26",58.05,58.6898,57.5199,58.0134,3600.0],["2023-10-27",58.8909,59.4119,58.4887,59.4119,13300.0],["2023-10-30",59.4119,59.8689,59.0097,59.3936,6300.0],["2023-10-31",58.9549,59.8689,58.9549,59.8323,4200.0],["2023-11-01",59.5947,60.0883,59.0097,59.1834,14000.0],["2023-11-02",59.0006,59.7866,58.9823,58.9823,5400.0],["2023-11-03",59.0463,60.7647,59.0463,60.2345,12000.0],["2023-11-06",59.2382,60.2162,59.2382,59.5124,3100.0],["2023-11-07",59.5124,59.5124,59.5124,59.5124,2200.0],["2023-11-08",59.6861,60.3259,59.6404,59.8598,3100.0],["2023-11-09",59.4485,59.4485,59.1011,59.4393,3100.0],["2023-11-10",59.4393,59.8689,59.4393,59.8689,4500.0],["2023-11-13",60.1523,60.3259,59.549,59.549,2400.0],["2023-11-14",60.3259,60.4173,60.006,60.3259,11900.0],["2023-11-15",60.3259,60.7829,60.3259,60.6093,7200.0],["2023-11-16",60.7738,60.7738,60.3259,60.7372,4600.0],["2023-11-17",61.2346,61.6214,60.7833,61.6214,9300.0],["2023-11-20",60.9859,61.1517,60.8385,61.1517,3900.0],["2023-11-21",60.7833,61.4648,60.7833,61.0688,1700.0],["2023-11-22",61.474,61.474,61.0227,61.4095,4600.0],["2023-11-24",61.5108,62.045,61.5108,62.045,2500.0],["2023-11-27",61.9529,62.2844,61.9529,62.2844,3600.0],["2023-11-28",62.2844,62.6068,61.695,61.7135,6100.0],["2023-11-29",61.9345,62.441,61.9345,62.441,4100.0],["2023-11-30",63.3067,63.3067,61.695,62.1095,5200.0],["2023-12-01",61.7595,63.0765,61.7595,62.5515,12900.0],["2023-12-04",62.7357,63.9238,62.7357,63.4264,3800.0],["2023-12-05",63.0949,63.5001,62.395,62.395,3700.0],["2023-12-06",62.9936,63.7119,62.0726,63.7119,9300.0],["2023-12-07",62.3673,64.3842,62.3673,63.8224,3000.0],["2023-12-08",65.0565,65.3789,64.7434,65.3789,4100.0],["2023-12-11",65.3881,65.6828,64.5592,65.471,6700.0],["2023-12-12",65.8486,65.9683,64.7987,65.9683,3900.0],["2023-12-13",65.7933,69.0627,65.3881,69.0627,22500.0],["2023-12-14",69.0627,69.0627,67.3589,67.3589,6500.0],["2023-12-15",67.7734,67.7734,65.9683,66.7143,14200.0],["2023-12-18",64.5684,67.055,64.5684,66.4472,3900.0],["2023-12-19",67.055,69.0719,67.055,68.5193,4900.0],["2023-12-20",68.6759,70.0297,68.6759,69.6337,8300.0],["2023-12-21",69.7626,72.6084,69.7626,71.1993,3500.0],["2023-12-22",70.6191,72.5163,69.4679,71.1901,3400.0],["2023-12-26",71.0428,73.4465,69.0903,72.7558,3900.0],["2023-12-27",73.1149,73.1149,71.844,72.4242,2900.0],["2023-12-28",72.1111,72.1111,71.6506,71.844,3000.0],["2023-12-29",71.7519,71.844,71.7519,71.844,1900.0],["2024-01-02",70.2784,70.8954,70.2784,70.877,3100.0],["2024-01-03",71.0243,71.0243,68.6943,69.514,6500.0],["2024-01-04",69.8271,69.8271,68.6206,69.4495,5400.0],["2024-01-05",68.6114,69.5876,68.3812,68.8877,5200.0],["2024-01-08",67.8378,68.0036,67.5155,68.0036,3600.0],["2024-01-09",67.1379,67.1379,66.4564,66.4564,1900.0],["2024-01-10",66.1064,67.8839,66.0788,67.0458,3500.0],["2024-01-11",66.1064,66.1064,65.4341,65.4341,4300.0],["2024-01-12",66.3551,68.0496,65.296,65.8485,3900.0],["2024-01-16",66.4288,66.6314,65.4065,65.4065,6000.0],["2024-01-17",65.3881,66.613,65.3881,66.2446,3800.0],["2024-01-18",66.4288,66.4288,64.9368,64.9368,2500.0],["2024-01-19",65.8025,66.5853,65.8025,66.0972,2400.0],["2024-01-22",65.0565,65.1394,65.0565,65.1394,2700.0],["2024-01-23",65.8485,66.2169,65.4802,65.4802,3300.0],["2024-01-24",65.7565,66.0788,65.2039,65.3789,6600.0],["2024-01-25",65.5354,66.0327,64.9276,65.7933,7300.0],["2024-01-26",66.7695,66.9813,66.4932,66.9813,4500.0],["2024-01-29",67.1195,67.9576,67.1195,67.5431,2800.0],["2024-01-30",67.9391,67.9391,67.9391,67.9391,1800.0],["2024-01-31",66.9998,69.0719,65.7104,65.7104,3400.0],["2024-02-01",64.4671,66.3551,64.4671,65.3881,11800.0],["2024-02-02",64.0987,65.8025,62.8462,62.8462,3800.0],["2024-02-05",62.5331,63.0857,61.5201,61.5201,5800.0],["2024-02-06",58.0296,61.7595,58.0296,60.4517,3700.0],["2024-02-07",60.4517,60.9214,59.9268,60.1386,10200.0],["2024-02-08",61.5201,61.5201,60.6728,60.7096,2800.0],["2024-02-09",61.6582,62.1647,61.474,61.474,4600.0],["2024-02-12",61.4832,63.0028,61.4832,62.266,6000.0],["2024-02-13",61.9897,61.9897,60.3412,61.5108,9700.0],["2024-02-14",61.8608,62.6252,61.7042,62.5976,12600.0],["2024-02-15",62.6344,65.4065,61.7042,64.5316,16100.0],["2024-02-16",64.8284,66.3404,63.0938,63.0938,4800.0],["2024-02-20",63.1773,64.8377,63.1773,63.7617,2900.0],["2024-02-21",63.5483,64.0214,63.0753,63.0753,5000.0],["2024-02-22",63.3721,64.0029,63.0846,64.0029,4900.0],["2024-02-23",64.1977,64.1977,64.1977,64.1977,1300.0],["2024-02-26",64.3368,64.7449,64.0029,64.0029,3300.0],["2024-02-27",64.4667,64.4667,64.0585,64.0585,1300.0],["2024-02-28",64.68,65.116,64.68,64.7356,2400.0],["2024-02-29",65.0789,65.1623,65.0789,65.1623,2700.0],["2024-03-01",65.1252,65.1252,64.7542,64.7542,2000.0],["2024-03-04",64.7635,66.1734,64.7635,66.1734,2400.0],["2024-03-05",65.5519,65.5519,63.3072,63.3072,7200.0],["2024-03-06",63.7895,63.7895,63.7895,63.7895,1500.0],["2024-03-07",64.0678,64.0678,64.0678,64.0678,1800.0],["2024-03-08",64.4667,64.4667,64.0864,64.0864,2000.0],["2024-03-11",63.7988,63.8174,63.7246,63.7246,2400.0],["2024-03-12",64.0029,64.0307,64.0029,64.0307,1300.0],["2024-03-13",64.2348,64.7264,64.2348,64.7264,3300.0],["2024-03-14",64.9119,64.9212,63.168,63.2701,5200.0],["2024-03-15",63.0289,63.7246,62.3332,63.4092,15500.0],["2024-03-18",62.2868,63.4927,62.2868,62.9083,2700.0],["2024-03-19",63.4278,64.3646,63.4278,63.5576,2600.0],["2024-03-20",63.5391,64.0307,63.5391,64.0307,3100.0],["2024-03-21",64.4667,65.0881,64.4667,65.0881,3600.0],["2024-03-22",64.0678,64.2069,64.0678,64.2069,2300.0],["2024-03-25",64.0121,64.0121,63.3999,63.3999,3200.0],["2024-03-26",64.1049,64.1049,64.1049,64.1049,1800.0],["2024-03-27",65.3942,66.6836,65.051,65.3107,5600.0],["2024-03-28",64.6615,65.9879,64.6615,65.6725,3100.0],["2024-04-01",64.309,64.4296,64.309,64.4296,1500.0],["2024-04-02",64.4852,64.4852,62.8619,63.168,5500.0],["2024-04-03",63.3257,64.5687,63.1495,63.1495,3300.0],["2024-04-04",63.168,63.604,63.168,63.604,3600.0],["2024-04-05",63.0011,63.0011,63.0011,63.0011,1300.0],["2024-04-08",63.3257,63.3257,62.9825,62.9825,2600.0],["2024-04-09",62.8898,62.9361,62.3981,62.5187,7000.0],["2024-04-10",62.3703,62.6393,62.1477,62.6393,14200.0],["2024-04-11",62.5466,63.233,62.1384,62.1941,4900.0],["2024-04-12",62.4538,62.4538,61.4427,61.4891,2500.0],["2024-04-15",61.517,61.517,60.5152,60.5801,4400.0],["2024-04-16",60.376,61.6283,60.2926,60.4317,5200.0],["2024-04-17",60.6543,60.6543,60.0607,60.0607,2800.0],["2024-04-18",60.2833,60.4781,59.7267,60.2462,6700.0],["2024-04-19",59.9865,60.2369,59.7453,60.2369,3800.0],["2024-04-22",61.6468,61.6468,60.0421,60.172,3300.0],["2024-04-23",60.1812,60.1812,60.1812,60.1812,1400.0],["2024-04-24",59.736,60.2926,59.736,59.8752,2700.0],["2024-04-25",59.9957,60.1812,59.3835,59.6989,4800.0],["2024-04-26",59.8844,60.3111,59.8844,59.9401,3200.0],["2024-04-29",60.3668,60.8584,60.274,60.3389,2700.0],["2024-04-30",60.3946,60.4131,59.8288,59.9308,6100.0],["2024-05-01",60.0328,60.0328,60.0328,60.0328,2300.0],["2024-05-02",60.7563,62.1477,60.7563,61.99,2300.0],["2024-05-03",62.7043,62.7043,61.8602,61.8602,2500.0],["2024-05-06",62.5095,63.0938,61.7952,61.7952,4300.0],["2024-05-07",62.1477,63.0753,61.99,61.99,7300.0],["2024-05-08",62.1477,62.1477,61.8323,62.0086,4300.0],["2024-05-09",62.1477,62.6115,61.7396,62.5559,6200.0],["2024-05-10",62.3703,62.3703,62.1384,62.1384,2900.0],["2024-05-13",62.1384,62.157,61.9158,61.9158,4600.0],["2024-05-14",62.6115,63.1124,62.5095,63.1124,3800.0],["2024-05-15",63.6689,64.6058,63.6689,64.6058,3700.0],["2024-05-16",63.3165,63.7153,63.3165,63.7153,3800.0],["2024-05-17",63.9936,64.7542,63.9936,64.7542,3100.0],["2024-05-20",64.6058,64.6058,63.4556,63.9472,3800.0],["2024-05-21",63.9658,64.2348,63.9101,64.2348,4100.0],["2024-05-22",63.502,63.9658,63.0846,63.5947,4500.0],["2024-05-23",62.7043,62.7043,61.8787,61.8787,4000.0],["2024-05-24",62.8434,63.2144,62.1477,62.426,6800.0],["2024-05-28",63.5298,63.8916,63.5205,63.8916,5000.0],["2024-05-29",63.168,63.168,63.168,63.168,2400.0],["2024-05-30",64.3183,64.3183,63.6411,63.6411,3400.0],["2024-05-31",63.8637,65.756,63.8637,65.756,4700.0],["2024-06-03",65.1623,65.1623,63.5391,63.5391,4100.0],["2024-06-04",65.1345,65.1531,64.0029,65.1531,3200.0],["2024-06-05",65.1623,65.1623,64.5872,64.9304,2500.0],["2024-06-06",64.2997,64.2997,64.0956,64.0956,1400.0],["2024-06-07",64.142,64.2348,63.5484,63.5576,2900.0],["2024-06-10",64.1884,64.9304,64.1884,64.9304,2700.0],["2024-06-11",63.8545,65.1623,63.8545,65.1623,2400.0],["2024-06-12",65.1624,65.6261,65.0139,65.0139,13100.0],["2024-06-13",64.8748,65.0325,63.6968,64.0029,6400.0],["2024-06-14",63.8266,64.4574,63.6968,64.4574,3300.0],["2024-06-17",64.6893,64.949,64.3275,64.6985,5300.0],["2024-06-18",64.7078,64.7078,61.5448,62.7506,5900.0],["2024-06-20",63.2423,64.8006,63.2423,64.0307,4400.0],["2024-06-21",63.8823,64.8377,63.2608,63.2608,14800.0],["2024-06-24",63.8962,64.6157,63.3262,63.5598,22900.0],["2024-06-25",63.8028,64.0457,63.0178,63.3449,3100.0],["2024-06-26",63.4477,63.9243,63.3356,63.3729,6200.0],["2024-06-27",63.6159,65.0456,63.3169,65.0456,14500.0],["2024-06-28",65.4006,65.4006,63.3356,63.3356,20800.0],["2024-07-01",63.8962,64.5877,63.7841,64.1112,5900.0],["2024-07-02",64.3728,64.8493,64.2233,64.8493,11600.0],["2024-07-03",65.2231,65.41,64.7746,64.7746,3600.0],["2024-07-05",65.2885,65.2885,64.6905,64.6905,5700.0],["2024-07-08",65.4006,66.578,65.111,65.3633,13300.0],["2024-07-09",65.5128,65.6343,64.7933,65.139,15100.0],["2024-07-10",65.8772,66.1108,65.2605,65.2605,16300.0],["2024-07-11",66.3444,67.2789,66.1482,66.8584,19900.0],["2024-07-12",67.0452,67.2788,66.3818,66.5593,21700.0],["2024-07-15",66.7649,67.2788,66.1856,66.1856,13600.0],["2024-07-16",66.8116,67.2788,66.8116,67.0452,15000.0],["2024-07-17",66.9144,67.746,66.9144,67.5311,19600.0],["2024-07-18",67.7461,69.2038,67.7461,68.1198,14300.0],["2024-07-19",68.2226,68.2226,67.12,67.5779,7600.0],["2024-07-22",67.7461,68.1011,67.4284,67.9236,7400.0],["2024-07-23",67.2975,68.9982,67.2975,68.9982,4700.0],["2024-07-24",68.2133,68.2133,67.5685,67.5779,4500.0],["2024-07-25",67.7461,68.5777,67.2975,68.0171,6700.0],["2024-07-26",68.2133,68.9515,68.2133,68.9048,5200.0],["2024-07-29",68.9608,68.9608,67.4751,67.4751,4100.0],["2024-07-30",67.3723,68.2133,66.8303,67.2601,5200.0],["2024-07-31",67.3256,70.1289,66.4472,70.1289,10400.0],["2024-08-01",69.6336,69.6616,68.8767,69.6616,7200.0],["2024-08-02",67.7928,68.2133,65.9333,65.9333,4900.0],["2024-08-05",65.5969,66.9518,64.5877,64.7185,9900.0],["2024-08-06",65.1951,66.849,64.541,65.0269,6800.0],["2024-08-07",66.1108,66.1108,65.2698,65.2698,3100.0],["2024-08-08",66.2043,68.6805,65.4567,67.8862,12700.0],["2024-08-09",68.2133,68.26,67.0639,68.0731,8200.0],["2024-08-12",68.2133,68.2133,67.2321,67.2321,5900.0],["2024-08-13",67.8769,68.5964,67.7741,68.2039,4000.0],["2024-08-14",68.2787,68.6711,67.7367,67.7367,3500.0],["2024-08-15",68.4749,69.8579,68.2133,69.8579,9000.0],["2024-08-16",69.9046,69.9046,68.3441,68.3441,18000.0],["2024-08-19",68.8954,69.5869,68.8954,69.5869,5000.0],["2024-08-20",69.5682,69.5869,69.5682,69.5869,4100.0],["2024-08-21",69.4,70.0728,69.1384,70.0728,5200.0],["2024-08-22",70.0354,70.3157,70.0354,70.1102,4800.0],["2024-08-23",70.3157,73.3807,70.3157,73.3807,10100.0],["2024-08-26",73.2866,73.2866,71.3306,72.713,14900.0],["2024-08-27",71.9418,72.3462,70.5312,70.8604,7600.0],["2024-08-28",71.0014,71.7349,70.9544,71.7349,5100.0],["2024-08-29",72.0359,72.4873,71.7067,72.4873,7700.0],["2024-08-30",72.412,73.1926,72.1769,73.1926,6100.0],["2024-09-03",72.9951,72.9951,71.7255,72.3274,6200.0],["2024-09-04",72.3274,72.4026,71.7537,72.4026,3600.0],["2024-09-05",72.412,72.412,71.2929,71.2929,2700.0],["2024-09-06",71.9512,72.8822,71.481,72.2992,5800.0],["2024-09-09",72.6001,72.6001,71.6879,71.6879,6000.0],["2024-09-10",71.9418,72.8822,71.9418,72.5061,3900.0],["2024-09-11",72.1487,72.6471,71.6879,71.923,5700.0],["2024-09-12",72.8446,72.8446,72.8446,72.8446,2100.0],["2024-09-13",72.9857,74.18,71.8478,73.343,7100.0],["2024-09-16",70.155,75.0734,70.155,75.0734,5700.0],["2024-09-17",75.2333,76.6627,75.2333,75.412,7800.0],["2024-09-18",75.0452,76.2395,74.6972,74.8665,7300.0],["2024-09-19",75.158,76.39,74.7443,76.39,24000.0],["2024-09-20",76.2207,76.2207,72.1299,72.9293,31200.0],["2024-09-23",73.9637,75.1957,73.8415,75.1957,16100.0],["2024-09-24",75.2145,75.2333,74.227,74.274,8400.0],["2024-09-25",74.3117,75.0358,74.3117,74.9324,6900.0],["2024-09-26",75.2521,76.0326,74.8101,75.3461,10100.0],["2024-09-27",75.8351,77.0013,75.8351,76.5499,6600.0],["2024-09-30",76.6157,76.6157,74.9982,76.0797,10200.0],["2024-10-01",75.8069,76.6439,75.8069,75.8916,6400.0],["2024-10-02",75.901,76.6439,75.901,76.1831,4700.0],["2024-10-03",75.7505,76.2583,74.669,75.7035,9500.0],["2024-10-04",75.5812,76.5028,75.1769,75.5624,9700.0],["2024-10-07",75.6283,78.0922,75.2521,77.4809,13600.0],["2024-10-08",77.7536,77.8664,76.2207,77.7724,12000.0],["2024-10-09",78.7128,79.3241,78.4401,78.4401,9600.0],["2024-10-10",78.4589,78.4589,77.1329,77.1329,5100.0],["2024-10-11",76.2301,79.0514,74.9323,79.0514,14300.0],["2024-10-14",79.089,79.8789,76.9825,79.5498,19600.0],["2024-10-15",79.9354,80.8758,79.2112,79.2112,6100.0],["2024-10-16",80.8758,82.0137,80.8758,81.6375,9400.0],["2024-10-17",81.8162,83.1516,80.8758,82.9541,17200.0],["2024-10-18",82.7566,83.7911,82.1359,82.183,12100.0],["2024-10-21",82.7096,83.2456,80.2269,80.2269,13100.0],["2024-10-22",79.6532,82.1641,79.1454,81.346,14600.0],["2024-10-23",80.8476,81.2519,79.7191,79.7849,6600.0],["2024-10-24",78.205,78.7222,78.205,78.6846,3800.0],["2024-10-25",78.1486,78.3837,78.1486,78.3837,2100.0],["2024-10-28",79.2865,79.2865,78.3931,79.1548,5900.0],["2024-10-29",79.089,81.8162,79.089,80.9322,6600.0],["2024-10-30",80.8852,81.1579,79.8037,79.8413,4200.0],["2024-10-31",81.0451,81.0451,78.7598,79.2112,5600.0],["2024-11-01",79.4181,80.8099,78.4589,80.8099,6700.0],["2024-11-04",80.114,80.114,79.2771,79.2771,6700.0],["2024-11-05",79.2677,80.7911,79.2583,80.5937,12700.0],["2024-11-06",82.6626,86.1045,82.4933,83.4149,27200.0],["2024-11-07",83.4149,85.7471,81.9855,81.9855,19800.0],["2024-11-08",82.5685,84.1672,80.556,84.1578,19300.0],["2024-11-11",84.186,89.2831,83.0481,88.0229,23500.0],["2024-11-12",87.5339,89.3113,84.9854,85.6719,8100.0],["2024-11-13",84.5528,85.6249,82.0701,82.0701,24700.0],["2024-11-14",81.1109,82.0043,78.5435,80.2645,34000.0],["2024-11-15",80.462,80.462,79.2771,79.625,5700.0],["2024-11-18",78.9197,80.3868,78.205,78.4683,10000.0],["2024-11-19",78.4683,80.0106,77.8664,80.0106,7200.0],["2024-11-20",78.1486,79.6532,77.3962,77.9229,17200.0],["2024-11-21",78.6752,80.1517,78.5247,79.2865,4100.0],["2024-11-22",79.7473,79.7473,79.042,79.042,4700.0],["2024-11-25",79.1082,80.2151,79.1082,80.0259,7000.0],["2024-11-26",79.3447,84.179,78.9663,83.583,33200.0],["2024-11-27",84.1411,84.6236,81.549,82.3815,15700.0],["2024-11-29",82.8734,84.7277,82.0031,82.7788,14300.0],["2024-12-02",82.3153,84.5763,82.3153,82.8829,7200.0],["2024-12-03",82.3058,82.3058,81.3219,81.9747,7900.0],["2024-12-04",81.4828,83.9709,81.0097,82.1355,21200.0],["2024-12-05",81.549,82.618,78.8149,82.618,15600.0],["2024-12-06",81.9747,82.968,80.8489,80.9814,20600.0],["2024-12-09",80.6692,83.2519,80.6692,81.8233,19400.0],["2024-12-10",82.3058,83.0059,80.9908,80.9908,9000.0],["2024-12-11",81.8328,83.1856,81.4165,82.391,21700.0],["2024-12-12",82.0977,82.0977,79.7988,80.1961,5800.0],["2024-12-13",80.6029,80.6029,78.0392,78.446,11600.0],["2024-12-16",78.9947,82.8451,78.3703,82.1071,19600.0],["2024-12-17",82.3058,82.8072,80.8111,80.8111,14300.0],["2024-12-18",81.776,81.776,75.9768,75.9768,9500.0],["2024-12-19",77.4148,77.7743,75.6835,77.4242,10200.0],["2024-12-20",76.2322,78.0392,75.1064,75.1064,21700.0],["2024-12-23",75.5794,75.6551,74.1793,75.4754,8200.0],["2024-12-24",74.9551,75.8065,74.8131,75.8065,6600.0],["2024-12-26",74.8794,76.0525,74.8794,75.6457,4600.0],["2024-12-27",73.9995,75.1632,73.9239,74.6996,8500.0],["2024-12-30",76.0619,76.0619,73.7914,74.9078,3900.0],["2024-12-31",74.4915,75.2105,74.3685,74.3685,7200.0],["2025-01-02",74.132,75.8349,74.132,74.1982,11700.0],["2025-01-03",74.9456,75.5889,74.5861,75.5889,10500.0],["2025-01-06",75.1348,75.1632,74.2645,74.3212,16000.0],["2025-01-07",73.3846,74.0185,72.2778,73.8766,12000.0],["2025-01-08",73.3184,74.7658,72.9873,73.1292,11200.0],["2025-01-10",72.3724,72.8359,71.4263,72.6467,8400.0],["2025-01-13",71.3506,73.1292,71.0952,73.1292,7400.0],["2025-01-14",73.782,73.9806,72.3818,72.694,9700.0],["2025-01-15",72.8927,74.2361,72.8927,74.2361,3700.0],["2025-01-16",73.9428,73.9428,73.1197,73.8482,6300.0],["2025-01-17",74.6713,74.7186,73.4792,73.8671,7800.0],["2025-01-21",73.7914,75.9011,73.7914,75.5038,16200.0],["2025-01-22",75.5511,75.5511,73.7157,73.7157,4600.0],["2025-01-23",73.8955,74.8983,73.7914,74.8983,6300.0],["2025-01-24",74.8983,76.5539,74.8983,75.4754,9300.0],["2025-01-27",75.5416,79.2217,74.3118,78.5216,18500.0],["2025-01-28",78.5122,78.5122,77.008,77.008,7500.0],["2025-01-29",77.8594,77.8594,76.393,77.1499,4000.0],["2025-01-30",77.7837,79.1649,76.6012,77.0931,5200.0],["2025-01-31",76.5823,76.5823,75.3051,76.5444,7400.0],["2025-02-03",76.4498,77.727,76.4498,77.727,6000.0],["2025-02-04",76.885,78.3135,76.885,78.2378,5100.0],["2025-02-05",77.9067,78.9095,77.6702,78.9095,6900.0],["2025-02-06",79.0136,82.3058,78.7014,81.0192,11500.0],["2025-02-07",79.9407,80.6029,79.7988,79.7988,6300.0],["2025-02-10",80.6502,81.4544,80.1488,81.4544,5700.0],["2025-02-11",80.9435,83.583,80.9435,82.8735,10500.0],["2025-02-12",81.7666,84.0087,81.7666,82.7883,12300.0],["2025-02-13",87.4901,96.7519,86.09,95.0774,83800.0],["2025-02-14",95.8248,96.9695,92.6272,93.3745,37900.0],["2025-02-18",93.85,96.9878,93.6122,95.1051,14900.0],["2025-02-19",94.1923,95.9228,93.1844,95.8278,8800.0],["2025-02-20",95.9133,95.9228,93.0417,95.2287,9800.0],["2025-02-21",95.2287,97.758,93.8214,95.1812,15800.0],["2025-02-24",96.2556,97.0353,95.2097,95.2097,12600.0],["2025-02-25",96.7786,98.2239,95.8373,95.8373,13200.0],["2025-02-26",97.4442,99.8023,96.9878,99.6217,47700.0],["2025-02-27",99.365,99.3745,96.6075,96.636,21000.0],["2025-02-28",97.3681,97.3681,95.7041,96.9022,12900.0],["2025-03-03",96.9022,97.8721,95.8373,95.9514,8900.0],["2025-03-04",95.01,96.0179,93.3745,93.8785,10900.0],["2025-03-05",93.4601,94.7913,92.5853,92.5853,10700.0],["2025-03-06",91.4918,92.6043,89.8849,91.7581,13700.0],["2025-03-07",92.5188,93.1463,91.682,93.1463,12300.0],["2025-03-10",92.8611,92.8611,89.9419,89.9419,8200.0],["2025-03-11",89.9419,90.8072,88.8199,89.3809,9400.0],["2025-03-12",89.2953,90.4174,88.2969,89.0862,11000.0],["2025-03-13",88.411,88.411,86.9087,87.289,10800.0],["2025-03-14",88.1923,89.2098,88.1068,88.1068,10200.0],["2025-03-17",88.6202,89.98,88.2304,89.1527,15900.0],["2025-03-18",89.3334,90.9023,88.411,90.8643,14200.0],["2025-03-19",91.6535,91.6535,89.8563,90.7977,5800.0],["2025-03-20",90.1131,90.1131,88.9911,88.9911,4800.0],["2025-03-21",88.2969,90.1321,87.0703,89.5996,27500.0],["2025-03-24",90.8833,90.8833,89.0481,89.3334,10000.0],["2025-03-25",90.1321,90.1321,88.0878,88.0878,7100.0],["2025-03-26",88.8199,90.2082,88.8199,90.2082,7000.0],["2025-03-27",90.9879,91.2826,90.1131,90.2557,9200.0],["2025-03-28",92.2335,92.2335,90.1416,90.1416,6500.0],["2025-03-31",89.9895,91.8817,89.9609,91.644,12500.0],["2025-04-01",91.6249,91.7105,91.0259,91.2541,4900.0],["2025-04-02",90.1987,91.2731,83.6758,91.14,8800.0],["2025-04-03",88.335,88.335,86.5378,87.4316,10800.0],["2025-04-04",85.7201,87.4412,83.8469,86.1005,10600.0],["2025-04-07",86.5283,88.2779,85.0355,86.1575,9100.0],["2025-04-08",88.1068,90.0275,86.8326,86.9087,13700.0],["2025-04-09",87.0418,92.2335,84.3699,89.9705,12200.0],["2025-04-10",89.5235,89.7137,86.4142,86.9562,18300.0],["2025-04-11",86.728,89.457,86.728,88.2779,6200.0],["2025-04-14",89.3239,89.3239,86.0434,88.4301,11400.0],["2025-04-15",88.3255,90.3318,88.3255,89.6091,9100.0],["2025-04-16",88.5822,89.1337,88.0877,89.1337,12100.0],["2025-04-17",89.8183,91.083,89.0196,89.3619,13300.0],["2025-04-21",87.9546,89.1717,87.7645,89.1717,9000.0],["2025-04-22",90.3508,92.3286,90.1606,92.3096,9000.0],["2025-04-23",92.6709,93.1844,91.3017,91.6154,7600.0],["2025-04-24",92.1765,92.1765,90.4459,91.1115,6100.0],["2025-04-25",90.6551,91.8817,90.4839,91.3207,4300.0],["2025-04-28",91.4918,93.365,89.3809,93.365,10300.0],["2025-04-29",93.6598,94.1828,93.1844,93.2319,13700.0],["2025-04-30",92.7565,94.1447,91.5774,92.9466,12500.0],["2025-05-01",93.6218,93.6218,91.1305,93.2699,6900.0],["2025-05-02",93.2509,96.075,92.9847,93.0512,9000.0],["2025-05-05",92.785,94.1352,92.5188,94.1352,5500.0],["2025-05-06",93.327,93.888,93.327,93.888,3200.0],["2025-05-07",93.2509,93.9641,93.2509,93.9641,5200.0],["2025-05-08",94.1352,99.8023,93.1558,96.9688,24500.0],["2025-05-09",96.9973,97.0258,93.1844,94.1923,6600.0],["2025-05-12",96.6075,101.1431,94.1828,98.0242,14500.0],["2025-05-13",97.4442,98.3951,96.132,96.9878,9400.0],["2025-05-14",96.0465,97.4442,96.0465,96.7976,9300.0],["2025-05-15",97.0068,99.3554,96.9688,98.3,12500.0],["2025-05-16",98.0338,99.9355,96.9878,99.2033,13900.0],["2025-05-19",99.0797,101.029,97.3396,101.029,13500.0],["2025-05-20",100.6771,100.6771,95.2287,98.1288,10700.0],["2025-05-21",96.0369,97.4347,95.59,96.5124,9100.0],["2025-05-22",96.7406,97.4537,96.132,97.0924,11000.0],["2025-05-23",96.2842,96.2937,94.9339,96.2937,11900.0],["2025-05-27",96.4934,98.9846,96.2842,98.9846,19200.0],["2025-05-28",98.6518,99.422,96.0369,98.8895,22200.0],["2025-05-29",98.8705,99.9355,95.9419,99.0987,13700.0],["2025-05-30",99.0417,101.7421,97.9387,101.7231,37100.0],["2025-06-02",100.4489,101.2382,98.3475,99.0797,159900.0],["2025-06-03",99.6122,100.7627,97.5583,100.021,78300.0],["2025-06-04",99.5932,100.7912,98.2715,100.6106,134000.0],["2025-06-05",100.2968,101.6946,98.8895,101.5519,107600.0],["2025-06-06",101.5995,103.5107,100.6581,103.3586,150400.0],["2025-06-09",103.0068,105.9829,101.7421,104.4901,106700.0],["2025-06-10",105.3649,112.677,105.3078,109.9766,99800.0],["2025-06-11",109.8054,112.2967,109.1303,109.7864,89900.0],["2025-06-12",108.9591,111.2222,107.9227,108.3791,31700.0],["2025-06-13",106.1446,107.9512,104.7944,106.0685,31000.0],["2025-06-16",105.6501,106.8768,104.7468,105.1652,30000.0],["2025-06-17",104.6612,107.3522,104.6612,105.6216,88500.0],["2025-06-18",105.6216,106.6771,103.8911,104.357,65800.0],["2025-06-20",105.2223,105.3839,103.3395,104.2048,72300.0],["2025-06-23",104.8257,106.9654,103.5171,106.6502,69800.0],["2025-06-24",106.6502,108.5129,105.5517,106.8126,93600.0],["2025-06-25",107.1565,107.9302,104.9499,104.9595,96300.0],["2025-06-26",104.9499,105.7905,101.1863,101.6257,69100.0],["2025-06-27",101.5684,105.5899,100.9666,105.523,100300.0],["2025-06-30",105.6663,106.889,104.4532,105.6281,51600.0],["2025-07-01",104.8544,106.6311,103.8036,104.5201,49600.0],["2025-07-02",104.3863,105.3607,102.2562,104.0902,116300.0],["2025-07-03",105.1314,107.72,104.8926,107.72,39400.0],["2025-07-07",107.0323,108.4269,105.1409,108.1976,55800.0],["2025-07-08",107.8442,108.3505,105.9624,108.1976,116900.0],["2025-07-09",108.1881,109.7929,107.7869,109.5732,81300.0],["2025-07-10",108.7039,112.2287,106.9845,110.1845,128600.0],["2025-07-11",109.0287,110.0794,105.3033,108.3887,111300.0],["2025-07-14",108.3218,111.7415,107.7487,110.5666,206600.0],["2025-07-15",110.3087,111.474,100.1165,100.489,142400.0],["2025-07-16",100.8425,102.8771,97.9099,98.4449,61000.0],["2025-07-17",97.9195,99.6102,96.1619,96.9261,56900.0],["2025-07-18",96.9261,96.9261,93.812,93.9744,52000.0],["2025-07-21",94.1368,95.4073,93.3631,93.7452,42800.0],["2025-07-22",94.6144,94.6144,92.4174,93.3058,33000.0],["2025-07-23",93.4204,93.9267,91.1088,93.0288,51800.0],["2025-07-24",92.9906,92.9906,90.0962,90.2395,36800.0],["2025-07-25",90.1631,91.787,90.1631,91.3953,24700.0],["2025-07-28",91.2712,91.9398,90.7267,91.1279,24600.0],["2025-07-29",91.7679,91.7679,89.6186,90.507,43200.0],["2025-07-30",91.1088,94.7768,91.1088,93.4013,54500.0],["2025-07-31",93.4013,93.4013,90.3828,90.7458,30100.0],["2025-08-01",89.504,91.1279,89.3703,90.6025,29000.0],["2025-08-04",90.7458,96.3816,90.7458,96.2001,57400.0],["2025-08-05",96.4675,96.4675,93.9553,94.0031,29300.0],["2025-08-06",93.8216,96.649,93.6688,96.3338,23300.0],["2025-08-07",95.7607,96.4771,93.5637,94.8055,31200.0],["2025-08-08",95.6174,95.6174,91.4527,92.895,33200.0],["2025-08-11",93.6497,95.6461,93.1816,94.4425,29400.0],["2025-08-12",95.8562,98.3876,95.5697,97.5565,39800.0],["2025-08-13",98.5786,99.9732,97.9099,98.4831,38200.0],["2025-08-14",98.1965,100.852,96.6873,99.1517,55400.0],["2025-08-15",100.2311,101.0526,99.5911,100.6037,40700.0],["2025-08-18",100.2789,102.2657,99.9159,100.4986,17100.0],["2025-08-19",101.1004,102.2466,100.4795,101.0526,19700.0],["2025-08-20",101.2532,103.1636,101.2532,101.7881,46500.0],["2025-08-21",101.7595,102.7433,101.5207,102.495,18400.0],["2025-08-22",102.3995,105.4753,102.3995,104.0424,23800.0],["2025-08-25",103.7737,104.3399,103.0348,103.0348,19300.0],["2025-08-26",102.8813,104.8101,102.7086,103.1404,18400.0],["2025-08-27",103.6394,104.5414,103.3035,103.4667,30700.0],["2025-08-28",103.2843,103.6202,101.4898,101.9121,56400.0],["2025-08-29",101.9121,102.4591,99.7145,100.4726,23700.0],["2025-09-02",99.8009,101.01,98.8029,99.8969,39000.0],["2025-09-03",99.561,100.108,98.1504,98.5534,32400.0],["2025-09-04",98.9948,101.3075,98.5822,101.3075,24600.0],["2025-09-05",101.3267,102.1136,99.3211,100.7605,17900.0],["2025-09-08",100.9908,102.2863,99.9449,102.1616,48900.0],["2025-09-09",101.3459,102.2959,99.6953,101.2212,30600.0],["2025-09-10",100.7125,102.9581,100.2423,102.603,27500.0],["2025-09-11",103.2939,106.4703,103.0732,106.0001,33300.0],["2025-09-12",106.0385,106.144,102.9677,103.3803,18000.0],["2025-09-15",103.745,105.2995,102.8909,103.7641,17800.0],["2025-09-16",103.3227,103.4763,101.9984,103.4667,17900.0],["2025-09-17",103.3803,105.0405,102.5934,102.9005,17000.0],["2025-09-18",102.7182,103.1404,100.5494,103.1404,22100.0],["2025-09-19",103.102,103.102,98.8029,98.8125,50900.0],["2025-09-22",100.4343,102.2863,99.6762,101.7489,22300.0],["2025-09-23",101.9313,102.3247,100.8181,102.1136,23800.0],["2025-09-24",101.8161,102.6894,100.6646,102.2575,15700.0],["2025-09-25",102.1136,102.8621,101.6818,102.4399,13400.0],["2025-09-26",102.7757,104.8293,102.7757,104.6086,23500.0],["2025-09-29",103.6394,105.8945,103.6394,104.0808,39100.0],["2025-09-30",103.0732,106.5758,101.9505,106.2688,30200.0],["2025-10-01",105.4435,106.643,104.0904,106.643,83600.0],["2025-10-02",105.9137,106.9885,104.8485,106.9885,46900.0],["2025-10-03",106.9405,109.2628,106.9405,107.9577,47500.0],["2025-10-06",106.8254,107.7946,104.1864,104.5894,32000.0],["2025-10-07",104.8005,105.0788,103.3131,103.6394,50600.0],["2025-10-08",103.6586,104.0137,101.3939,101.3939,19700.0],["2025-10-09",101.9121,104.743,101.154,101.7489,42000.0],["2025-10-10",102.4015,102.9197,99.8873,100.2519,37400.0],["2025-10-13",100.8277,103.4763,99.2059,103.0252,170900.0],["2025-10-14",103.3995,105.8177,102.5166,104.9349,53200.0],["2025-10-15",105.194,106.4607,104.8965,106.1056,21100.0],["2025-10-16",105.2324,105.2324,101.9697,102.8621,27300.0],["2025-10-17",102.5454,104.9349,102.5454,104.9349,36300.0],["2025-10-20",104.9925,106.8925,104.2632,106.8925,16800.0],["2025-10-21",106.6526,106.8541,105.3379,106.1824,18300.0],["2025-10-22",106.0768,106.6142,105.0788,105.9425,13200.0],["2025-10-23",106.2784,106.2784,104.1096,104.148,22300.0],["2025-10-24",105.5395,105.7026,103.2843,103.7354,10200.0],["2025-10-27",103.8889,104.5702,101.3747,102.104,27700.0],["2025-10-28",101.5378,103.5147,100.8565,100.9141,10600.0],["2025-10-29",100.8085,102.7661,99.7529,100.8757,55900.0],["2025-10-30",99.8681,101.7106,99.8681,101.7106,44700.0],["2025-10-31",100.7029,102.1712,100.4534,101.557,42000.0],["2025-11-03",100.2999,104.1096,99.2635,104.0616,47300.0],["2025-11-04",103.2843,103.649,101.9313,102.6318,32200.0],["2025-11-05",102.8141,105.8849,102.8141,105.8849,38700.0],["2025-11-06",106.4415,106.4415,101.3939,101.8545,95200.0],["2025-11-07",101.9025,105.2228,101.8161,104.2248,118100.0],["2025-11-10",104.3207,104.7334,97.0948,97.8529,39600.0],["2025-11-11",98.2463,99.2059,96.8453,97.066,52800.0],["2025-11-12",96.1543,98.0832,95.3578,95.4058,29800.0],["2025-11-13",94.6093,95.924,92.8532,93.2947,22300.0],["2025-11-14",93.1123,94.7917,92.4118,94.1487,31200.0],["2025-11-17",93.976,95.9336,92.6613,92.9396,21800.0],["2025-11-18",93.2755,93.2755,91.6441,92.3734,15800.0],["2025-11-19",91.884,92.1623,90.7516,90.7516,30900.0],["2025-11-20",92.1143,93.2179,90.0703,90.0703,75900.0],["2025-11-21",90.0991,94.8109,89.8208,93.4002,78900.0],["2025-11-24",93.3705,93.3705,89.6971,90.0436,38900.0],["2025-11-25",91.0932,93.0636,90.9051,91.9051,37600.0],["2025-11-26",91.8853,92.3804,90.5486,90.8259,84600.0],["2025-11-28",91.0734,92.0041,90.3308,91.3506,63100.0],["2025-12-01",90.5288,92.717,90.5288,90.806,47400.0],["2025-12-02",91.9348,92.6873,89.0931,89.4396,68900.0],["2025-12-03",89.509,94.8359,89.509,92.9943,39600.0],["2025-12-04",93.6576,94.5983,92.1526,92.1526,77600.0],["2025-12-05",92.4596,96.3805,87.796,89.0139,74300.0],["2025-12-08",89.905,91.5982,88.1723,88.9842,51400.0],["2025-12-09",88.9842,91.1229,88.9842,90.8853,36900.0],["2025-12-10",90.4793,93.0636,90.3506,92.3804,53200.0],["2025-12-11",93.4101,94.8458,91.3308,94.3111,59900.0],["2025-12-12",94.8557,95.5488,93.0735,94.2418,42100.0],["2025-12-15",94.3904,94.7963,92.8952,94.1824,37700.0],["2025-12-16",93.7171,95.9845,93.7171,94.925,41700.0],["2025-12-17",94.925,96.9944,94.8458,95.9845,20500.0],["2025-12-18",96.6776,98.0935,96.133,97.1529,31300.0],["2025-12-19",96.6974,97.4301,95.0142,95.0142,52800.0],["2025-12-22",94.925,95.4498,91.7962,92.5685,30700.0],["2025-12-23",92.0833,92.6279,90.5882,91.9051,29100.0],["2025-12-24",91.9843,93.1032,91.9843,92.8358,15300.0],["2025-12-26",92.014,93.8557,92.014,93.3507,40100.0],["2025-12-29",93.2913,93.7864,92.0932,93.0834,31900.0],["2025-12-30",93.3606,94.5983,91.8952,92.519,62500.0],["2025-12-31",92.3507,93.6478,92.0338,92.6477,31100.0],["2026-01-02",92.2516,93.5487,90.608,91.0833,20000.0],["2026-01-05",91.8457,92.3111,90.2219,90.3011,20100.0],["2026-01-06",89.707,90.7466,89.6179,90.3902,23100.0],["2026-01-07",89.0931,90.004,88.5485,90.004,18600.0],["2026-01-08",90.1129,91.2516,89.3109,91.1625,30800.0],["2026-01-09",90.0238,90.4496,88.8951,89.8555,24900.0],["2026-01-12",90.1921,91.6873,89.5486,91.6873,23100.0],["2026-01-13",91.5982,92.0239,90.2021,91.4001,18700.0],["2026-01-14",90.915,92.7269,90.3209,92.7269,36200.0],["2026-01-15",92.7764,94.3111,91.7863,93.4893,49400.0],["2026-01-16",93.5289,93.5289,92.212,92.6576,32700.0],["2026-01-20",90.9843,92.9051,90.3209,91.816,31300.0],["2026-01-21",100.0936,100.9253,99.6084,99.7965,541600.0],["2026-01-22",99.7569,99.9451,99.7272,99.7767,117800.0],["2026-01-23",99.7569,99.9649,99.6084,99.7569,150800.0],["2026-01-26",99.6579,100.6382,99.6084,100.3312,204200.0],["2026-01-27",100.0045,100.4302,100.0045,100.2223,98300.0],["2026-01-28",99.8064,100.3807,99.8064,100.2124,49300.0],["2026-01-29",100.2916,100.3708,99.8262,99.8262,46100.0],["2026-01-30",99.955,100.252,99.8064,100.1233,46300.0],["2026-02-02",100.0342,101.1629,100.0342,100.7372,51300.0],["2026-02-03",101.0837,101.0837,100.1926,100.1926,43900.0],["2026-02-04",100.8362,100.8362,99.8163,100.5392,56200.0],["2026-02-05",100.6976,100.955,100.0837,100.2025,42400.0],["2026-02-06",100.5094,100.5094,99.8758,100.2025,48000.0],["2026-02-09",99.8163,100.2916,99.8163,99.9253,41900.0],["2026-02-10",100.0936,100.1134,99.8064,99.8857,86200.0],["2026-02-11",100.3213,100.3213,99.2619,99.8956,102700.0],["2026-02-12",100.054,100.252,99.7569,99.7569,61100.0],["2026-02-13",100.0342,100.0342,99.7569,99.7569,57800.0],["2026-02-17",99.9559,100.9908,99.9559,100.2644,65700.0],["2026-02-18",100.3142,100.3341,99.9559,100.0256,112300.0],["2026-02-19",100.1848,100.8117,99.9559,100.553,64300.0],["2026-02-20",100.3341,100.951,100.2545,100.7023,58800.0],["2026-02-23",100.4634,100.4634,100.0057,100.0853,28600.0],["2026-02-24",100.2644,100.3241,100.0853,100.0853,23700.0],["2026-02-25",100.1152,100.3639,100.0853,100.2744,14300.0],["2026-02-26",100.5132,100.5132,100.1251,100.2744,32900.0],["2026-02-27",100.0853,100.3042,100.0853,100.0853,32900.0],["2026-03-02",100.0057,100.5032,100.0057,100.0853,27800.0],["2026-03-03",100.0754,100.5132,100.0754,100.4435,24500.0],["2026-03-04",100.1649,100.2943,100.1052,100.1052,30400.0],["2026-03-05",100.155,100.3838,99.9261,99.9559,63900.0],["2026-03-06",100.0853,100.2644,99.7569,99.8764,41600.0],["2026-03-09",99.7072,100.3341,99.5082,100.0754,41300.0],["2026-03-10",99.8067,100.5033,99.8067,100.2147,30700.0],["2026-03-11",100.0754,100.4037,99.8962,99.8962,33300.0],["2026-03-12",100.0555,100.1948,99.7569,99.7669,26300.0],["2026-03-13",100.155,100.155,99.8564,99.8664,27700.0],["2026-03-16",100.1749,100.4834,100.0356,100.3739,17200.0],["2026-03-17",100.4137,100.5033,100.0754,100.1251,19400.0],["2026-03-18",100.0157,100.3142,100.0157,100.0356,24400.0],["2026-03-19",100.0157,100.4535,99.8465,99.9559,21700.0],["2026-03-20",100.1152,100.2545,99.9858,99.9858,40900.0],["2026-03-23",100.3838,100.5032,99.8664,99.8664,25800.0],["2026-03-24",100.0754,100.3639,99.9062,100.0555,17900.0],["2026-03-25",100.1251,100.3838,100.1251,100.155,15500.0],["2026-03-26",100.1052,100.2445,99.9958,99.9958,13000.0],["2026-03-27",100.1848,100.2545,100.0555,100.1848,11200.0],["2026-03-30",100.3142,100.4734,100.1152,100.354,35500.0],["2026-03-31",100.354,100.354,100.1152,100.2346,22400.0],["2026-04-01",100.2943,100.354,100.1251,100.1649,20600.0],["2026-04-02",100.1052,100.344,100.1052,100.1848,16000.0],["2026-04-06",100.155,100.3142,100.155,100.3142,18400.0],["2026-04-07",100.2445,100.3639,100.1649,100.3241,20600.0],["2026-04-08",100.5032,100.5032,100.2246,100.3639,25700.0],["2026-04-09",100.4634,101.6177,100.4634,101.3192,26200.0],["2026-04-10",101.3093,101.4088,101.1799,101.1899,15700.0],["2026-04-13",101.2297,101.2297,100.4933,100.5132,18600.0],["2026-04-14",100.7222,101.2197,100.5033,100.9709,13800.0],["2026-04-15",100.752,100.9013,100.5033,100.5033,9300.0],["2026-04-16",100.5032,100.8615,100.5032,100.553,14400.0],["2026-04-17",100.7918,101.2993,100.7918,101.2894,17200.0],["2026-04-20",101.16,101.16,100.6028,100.6028,20500.0],["2026-04-21",100.7918,100.8316,100.6028,100.8217,13200.0],["2026-04-22",100.7421,100.8018,100.6227,100.6426,22200.0],["2026-04-23",100.6227,100.7122,100.6227,100.6525,10800.0],["2026-04-24",100.7222,100.7421,100.6227,100.6426,30800.0],["2026-04-27",100.6923,100.7122,100.6227,100.6227,12300.0],["2026-04-28",100.6227,100.6227,99.9062,99.9261,66600.0],["2026-04-29",99.956,100.0455,99.8664,99.8764,22600.0],["2026-04-30",99.9559,100.0157,99.8166,99.8863,15600.0],["2026-05-01",99.7868,99.8764,99.2793,99.7669,35800.0],["2026-05-04",99.5281,99.8067,99.5281,99.7669,56900.0],["2026-05-05",99.7569,100.9709,99.7271,100.3838,33800.0],["2026-05-06",100.4236,100.9013,100.145,100.7421,17100.0],["2026-05-07",100.762,101.2396,100.3838,100.9809,18300.0],["2026-05-08",100.7719,101.0903,100.7719,100.9013,14100.0],["2026-05-11",100.8018,100.951,100.4037,100.9013,18500.0],["2026-05-12",100.4236,100.7023,100.3739,100.563,13800.0],["2026-05-13",100.6028,100.8714,100.1948,100.7222,41200.0],["2026-05-14",100.5928,100.7719,100.1848,100.4834,11300.0],["2026-05-15",100.354,100.9311,100.2346,100.7122,15600.0],["2026-05-18",100.6525,101.0903,99.7569,99.9361,34100.0],["2026-05-19",100.2346,100.7918,100.0057,100.3938,17900.0],["2026-05-20",100.6426,100.7321,100.1848,100.6227,15100.0],["2026-05-21",100.5032,100.6127,100.2644,100.6127,9200.0],["2026-05-22",100.4933,100.7023,100.3838,100.5729,11100.0],["2026-05-26",100.4435,100.7023,100.3938,100.7023,9200.0],["2026-05-27",100.6923,100.7918,100.4137,100.4834,15400.0],["2026-05-28",100.4137,100.7023,100.3142,100.7023,10900.0],["2026-05-29",100.7023,100.7023,100.4037,100.4037,10600.0],["2026-06-01",100.5032,100.7023,100.2843,100.3142,13100.0],["2026-06-02",100.354,100.5231,100.2545,100.4933,23000.0],["2026-06-03",100.4834,100.6625,100.4037,100.6625,15200.0],["2026-06-04",100.7023,101.0008,100.6824,100.8217,20600.0],["2026-06-05",101.0406,101.9163,101.0406,101.3391,27200.0],["2026-06-08",101.4486,101.9561,101.3292,101.7869,40000.0],["2026-06-09",101.6874,101.7969,100.9311,100.9709,25800.0],["2026-06-10",101.4983,101.4983,100.9013,100.9013,26400.0],["2026-06-11",101.2993,101.3491,100.8814,101.0804,15500.0],["2026-06-12",101.3988,101.7173,101.2297,101.4386,28400.0],["2026-06-15",101.4486,101.6277,101.359,101.4486,21100.0],["2026-06-16",101.4088,101.7371,101.2297,101.2595,19900.0],["2026-06-17",101.2595,101.3192,101.0008,101.0704,19500.0],["2026-06-18",101.1799,101.4884,100.9212,101.16,26300.0],["2026-06-22",101.31,101.31,100.6,100.82,16900.0],["2026-06-23",100.67,101.0,100.63,100.98,23500.0],["2026-06-24",101.47,101.47,100.66,100.79,23000.0],["2026-06-25",101.19,101.62,100.79,101.62,18200.0],["2026-06-26",101.69,102.08,100.83,102.08,111300.0],["2026-06-29",101.88,101.88,100.85,100.91,28700.0],["2026-06-30",101.44,101.6,101.04,101.6,29900.0],["2026-07-01",101.1,101.46,101.02,101.4,23100.0],["2026-07-02",101.43,101.62,101.01,101.55,26200.0],["2026-07-06",101.5,101.5,100.92,101.09,42700.0],["2026-07-07",101.09,101.23,100.8,101.02,26400.0],["2026-07-08",101.1,101.22,100.81,100.81,30700.0],["2026-07-09",101.0,101.0,100.51,100.8,33700.0],["2026-07-10",100.88,100.97,100.51,100.52,23700.0],["2026-07-13",100.69,100.94,100.18,100.55,24300.0],["2026-07-14",100.56,101.15,100.35,100.35,19200.0],["2026-07-15",100.44,100.55,100.25,100.34,21900.0],["2026-07-16",100.7,100.7,100.16,100.26,27100.0],["2026-07-17",100.11,100.27,95.5,96.05,58500.0],["2026-07-20",97.24,98.3,96.69,97.51,30293.980179],["2026-07-21",97.92,98.6013,97.1377,97.88,23365.651493]]}