{"t":"PEBO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-02-10",1.9831,1.9831,1.9831,1.9831,2455.0],["1993-02-11",2.1396,2.1396,2.1396,2.1396,1228.0],["1993-02-12",2.244,2.244,2.244,2.244,2455.0],["1993-02-16",2.3484,2.7659,2.1918,2.6093,62612.0],["1993-02-17",2.6223,2.7137,2.6223,2.7137,6138.0],["1993-02-18",2.7137,2.7137,2.7137,2.7137,0.0],["1993-02-19",2.7137,2.7137,2.7137,2.7137,0.0],["1993-02-22",2.5962,2.6223,2.5962,2.6223,5525.0],["1993-02-23",2.6223,2.6223,2.6223,2.6223,0.0],["1993-02-24",2.6223,2.6223,2.6223,2.6223,0.0],["1993-02-25",2.6223,2.6223,2.6223,2.6223,0.0],["1993-02-26",2.818,2.818,2.6093,2.6093,4297.0],["1993-03-01",2.6093,2.6093,2.6093,2.6093,0.0],["1993-03-02",2.6093,2.6093,2.6093,2.6093,0.0],["1993-03-03",2.7006,2.7267,2.7006,2.7267,11049.0],["1993-03-04",2.7267,2.7267,2.7267,2.7267,0.0],["1993-03-05",2.7267,2.7267,2.7267,2.7267,0.0],["1993-03-08",2.7267,2.7267,2.7267,2.7267,0.0],["1993-03-09",2.7404,2.7404,2.7404,2.7404,0.0],["1993-03-10",2.3601,2.3601,2.3601,2.3601,1228.0],["1993-03-11",2.465,2.5174,2.3601,2.3601,14118.0],["1993-03-12",2.465,2.6223,2.465,2.6223,1228.0],["1993-03-15",2.6223,2.6223,2.6223,2.6223,0.0],["1993-03-16",2.6223,2.6223,2.6223,2.6223,0.0],["1993-03-17",2.5568,2.583,2.3601,2.3601,3683.0],["1993-03-18",2.3601,2.3601,2.3601,2.3601,0.0],["1993-03-19",2.3601,2.3601,2.3601,2.3601,0.0],["1993-03-22",2.3601,2.3601,2.3601,2.3601,0.0],["1993-03-23",2.3601,2.3601,2.3601,2.3601,0.0],["1993-03-24",2.3601,2.3601,2.3601,2.3601,0.0],["1993-03-25",2.3601,2.3601,2.3601,2.3601,0.0],["1993-03-26",2.1438,2.1438,2.1438,2.1438,0.0],["1993-03-29",2.1438,2.1438,2.1438,2.1438,0.0],["1993-03-30",2.1503,2.3601,2.1503,2.2028,30078.0],["1993-03-31",2.1503,2.1503,2.1503,2.1503,14732.0],["1993-04-01",2.1503,2.1503,2.1503,2.1503,0.0],["1993-04-02",2.1503,2.1503,2.1503,2.1503,1842.0],["1993-04-05",2.1503,2.1503,2.1503,2.1503,14732.0],["1993-04-06",2.1503,2.1503,2.1503,2.1503,0.0],["1993-04-07",2.2028,2.2028,2.1503,2.1503,14732.0],["1993-04-08",2.1503,2.1503,2.1503,2.1503,0.0],["1993-04-12",2.1503,2.1503,2.1503,2.1503,6752.0],["1993-04-13",2.2028,2.2028,2.1503,2.1503,4911.0],["1993-04-14",2.1503,2.1503,2.1503,2.1503,6752.0],["1993-04-15",2.1503,2.1503,2.1503,2.1503,0.0],["1993-04-16",2.2028,2.2028,2.2028,2.2028,3683.0],["1993-04-19",2.2028,2.2028,2.2028,2.2028,0.0],["1993-04-20",2.2028,2.2028,2.2028,2.2028,2455.0],["1993-04-21",2.2028,2.2028,2.2028,2.2028,0.0],["1993-04-22",2.0979,2.0979,2.0979,2.0979,1228.0],["1993-04-23",2.0979,2.0979,2.0979,2.0979,614.0],["1993-04-26",2.0979,2.0979,2.0979,2.0979,1842.0],["1993-04-27",2.0979,2.0979,2.0979,2.0979,0.0],["1993-04-28",2.0979,2.0979,2.0979,2.0979,0.0],["1993-04-29",2.0454,2.0454,2.0454,2.0454,3683.0],["1993-04-30",2.0454,2.0454,2.0454,2.0454,0.0],["1993-05-03",2.0979,2.0979,2.0979,2.0979,6138.0],["1993-05-04",2.0979,2.0979,2.0979,2.0979,0.0],["1993-05-05",1.8356,1.8356,1.8356,1.8356,3683.0],["1993-05-06",2.0454,2.0979,2.0454,2.0979,14732.0],["1993-05-07",2.1372,2.1372,2.1372,2.1372,1228.0],["1993-05-10",2.1372,2.1372,2.1372,2.1372,0.0],["1993-05-11",2.1372,2.1372,2.1372,2.1372,0.0],["1993-05-12",2.0585,2.0651,2.0585,2.0651,61385.0],["1993-05-13",2.2552,2.2552,2.2552,2.2552,614.0],["1993-05-14",2.2552,2.2552,2.2552,2.2552,0.0],["1993-05-17",2.0323,2.0585,2.0323,2.0585,4297.0],["1993-05-18",2.0585,2.0585,2.0585,2.0585,0.0],["1993-05-19",2.0585,2.0585,2.0585,2.0585,0.0],["1993-05-20",1.8356,1.8356,1.8356,1.8356,3069.0],["1993-05-21",1.8356,1.8356,1.8356,1.8356,0.0],["1993-05-24",1.8356,1.8356,1.8356,1.8356,0.0],["1993-05-25",1.8619,1.8619,1.8619,1.8619,3069.0],["1993-05-26",2.0454,2.0979,2.0454,2.0979,4297.0],["1993-05-27",2.0979,2.0979,2.0454,2.0979,4297.0],["1993-05-28",2.0979,2.0979,2.0979,2.0979,0.0],["1993-06-01",2.0979,2.0979,2.0979,2.0979,0.0],["1993-06-02",1.9668,1.9668,1.9668,1.9668,3069.0],["1993-06-03",2.1503,2.1503,2.1503,2.1503,1228.0],["1993-06-04",2.1503,2.1503,2.1503,2.1503,1228.0],["1993-06-07",2.1503,2.1503,2.1503,2.1503,0.0],["1993-06-08",2.0979,2.0979,2.0979,2.0979,2455.0],["1993-06-09",2.1116,2.1116,2.1116,2.1116,0.0],["1993-06-10",2.2172,2.2172,2.2172,2.2172,614.0],["1993-06-11",2.2172,2.2172,2.2172,2.2172,0.0],["1993-06-14",2.2172,2.2172,2.2172,2.2172,0.0],["1993-06-15",2.2172,2.2172,2.2172,2.2172,0.0],["1993-06-16",2.0588,2.0588,2.0588,2.0588,3683.0],["1993-06-17",2.0588,2.0588,2.0588,2.0588,0.0],["1993-06-18",2.0588,2.0588,2.0588,2.0588,614.0],["1993-06-21",2.1644,2.1644,2.1644,2.1644,614.0],["1993-06-22",2.1644,2.1644,2.1644,2.1644,0.0],["1993-06-23",2.072,2.072,2.072,2.072,614.0],["1993-06-24",2.27,2.27,2.27,2.27,614.0],["1993-06-25",2.27,2.27,2.27,2.27,0.0],["1993-06-28",2.27,2.27,2.27,2.27,0.0],["1993-06-29",2.27,2.27,2.27,2.27,0.0],["1993-06-30",2.27,2.27,2.27,2.27,0.0],["1993-07-01",2.0984,2.0984,2.0984,2.0984,1228.0],["1993-07-02",2.27,2.27,2.27,2.27,614.0],["1993-07-06",2.27,2.3756,2.1974,2.3756,11049.0],["1993-07-07",2.3756,2.3756,2.3756,2.3756,0.0],["1993-07-08",2.3756,2.3756,2.3756,2.3756,0.0],["1993-07-09",2.1644,2.1644,2.1644,2.1644,2455.0],["1993-07-12",2.1644,2.1644,2.1644,2.1644,3069.0],["1993-07-13",2.1644,2.1644,2.1644,2.1644,0.0],["1993-07-14",2.1644,2.27,2.1644,2.27,3683.0],["1993-07-15",2.27,2.27,2.27,2.27,0.0],["1993-07-16",2.1644,2.1644,2.1644,2.1644,1228.0],["1993-07-19",2.1644,2.1644,2.1644,2.1644,614.0],["1993-07-20",2.1644,2.27,2.1644,2.2172,6752.0],["1993-07-21",2.2172,2.2172,2.2172,2.2172,0.0],["1993-07-22",2.2172,2.2172,2.2172,2.2172,0.0],["1993-07-23",2.2172,2.2172,2.2172,2.2172,0.0],["1993-07-26",2.2172,2.2172,2.2172,2.2172,0.0],["1993-07-27",2.1908,2.1908,2.1908,2.1908,614.0],["1993-07-28",2.1908,2.1908,2.1908,2.1908,0.0],["1993-07-29",2.1908,2.1908,2.1908,2.1908,0.0],["1993-07-30",2.1908,2.1908,2.1908,2.1908,0.0],["1993-08-02",2.1644,2.27,2.1644,2.27,3069.0],["1993-08-03",2.1908,2.4547,2.1908,2.27,19643.0],["1993-08-04",2.27,2.27,2.27,2.27,0.0],["1993-08-05",2.27,2.27,2.27,2.27,0.0],["1993-08-06",2.27,2.27,2.27,2.27,0.0],["1993-08-09",2.27,2.27,2.27,2.27,0.0],["1993-08-10",2.27,2.27,2.27,2.27,1228.0],["1993-08-11",2.1908,2.1908,2.1908,2.1908,614.0],["1993-08-12",2.1908,2.1908,2.1908,2.1908,0.0],["1993-08-13",2.1908,2.1908,2.1908,2.1908,0.0],["1993-08-16",2.1908,2.1908,2.1908,2.1908,0.0],["1993-08-17",2.27,2.27,2.27,2.27,5525.0],["1993-08-18",2.27,2.27,2.27,2.27,3069.0],["1993-08-19",2.2172,2.2172,2.2172,2.2172,1228.0],["1993-08-20",2.2436,2.2436,2.2172,2.2436,54018.0],["1993-08-23",2.2436,2.2436,2.2436,2.2436,0.0],["1993-08-24",2.2436,2.2436,2.2436,2.2436,0.0],["1993-08-25",2.2172,2.2172,2.2172,2.2172,7980.0],["1993-08-26",2.3228,2.3228,2.3228,2.3228,4911.0],["1993-08-27",2.2172,2.2172,2.1116,2.1116,5525.0],["1993-08-30",2.1116,2.1116,2.1116,2.1116,0.0],["1993-08-31",2.1116,2.1116,2.1116,2.1116,0.0],["1993-09-01",2.138,2.204,2.138,2.204,2455.0],["1993-09-02",2.204,2.204,2.204,2.204,0.0],["1993-09-03",2.204,2.204,2.204,2.204,0.0],["1993-09-07",2.204,2.204,2.204,2.204,0.0],["1993-09-08",2.204,2.204,2.204,2.204,0.0],["1993-09-09",2.2178,2.2178,2.2178,2.2178,0.0],["1993-09-10",2.2178,2.2178,2.2178,2.2178,0.0],["1993-09-13",2.2178,2.2178,2.2178,2.2178,0.0],["1993-09-14",2.0452,2.0452,2.0452,2.0452,3069.0],["1993-09-15",2.0452,2.0452,2.0452,2.0452,0.0],["1993-09-16",2.1248,2.1647,2.0983,2.1647,4297.0],["1993-09-17",2.0452,2.0452,2.0452,2.0452,1842.0],["1993-09-20",2.1248,2.1248,2.0452,2.0452,3683.0],["1993-09-21",2.0452,2.0452,2.0452,2.0452,4911.0],["1993-09-22",2.2311,2.2311,2.2311,2.2311,12277.0],["1993-09-23",2.0452,2.1116,2.0452,2.1116,4911.0],["1993-09-24",2.1116,2.1116,2.1116,2.1116,0.0],["1993-09-27",2.0452,2.1248,2.0452,2.1248,6138.0],["1993-09-28",2.1248,2.1248,2.1248,2.1248,0.0],["1993-09-29",2.2311,2.2311,2.0186,2.0186,12891.0],["1993-09-30",2.3904,2.3904,2.3904,2.3904,2455.0],["1993-10-01",2.3904,2.3904,2.3904,2.3904,0.0],["1993-10-04",2.3904,2.3904,2.3904,2.3904,0.0],["1993-10-05",2.3904,2.3904,2.3904,2.3904,0.0],["1993-10-06",2.0717,2.0717,2.0717,2.0717,614.0],["1993-10-07",2.2178,2.2311,2.2178,2.2311,4911.0],["1993-10-08",2.2311,2.2311,2.2311,2.2311,0.0],["1993-10-11",2.2311,2.2311,2.2311,2.2311,0.0],["1993-10-12",2.2311,2.2311,2.178,2.178,12277.0],["1993-10-13",2.1514,2.1514,2.1514,2.1514,7366.0],["1993-10-14",2.1514,2.1514,2.1514,2.1514,0.0],["1993-10-15",2.178,2.3373,2.178,2.3373,4911.0],["1993-10-18",2.3373,2.3373,2.3373,2.3373,0.0],["1993-10-19",2.3373,2.3373,2.3373,2.3373,0.0],["1993-10-20",2.3373,2.3373,2.3373,2.3373,0.0],["1993-10-21",2.3373,2.3373,2.3373,2.3373,0.0],["1993-10-22",2.3373,2.3373,2.3373,2.3373,0.0],["1993-10-25",2.2311,2.2311,2.2311,2.2311,3069.0],["1993-10-26",2.3373,2.3373,2.3373,2.3373,614.0],["1993-10-27",2.3373,2.3373,2.3373,2.3373,0.0],["1993-10-28",2.3373,2.3373,2.3373,2.3373,0.0],["1993-10-29",2.3373,2.3373,2.085,2.3373,4297.0],["1993-11-01",2.3373,2.3373,2.3373,2.3373,0.0],["1993-11-02",2.3373,2.3373,2.3373,2.3373,0.0],["1993-11-03",2.3373,2.3373,2.3373,2.3373,0.0],["1993-11-04",2.178,2.178,2.178,2.178,2455.0],["1993-11-05",2.178,2.178,2.178,2.178,0.0],["1993-11-08",2.085,2.178,2.085,2.178,5525.0],["1993-11-09",2.178,2.178,2.178,2.178,0.0],["1993-11-10",2.178,2.178,2.178,2.178,0.0],["1993-11-11",2.178,2.178,2.178,2.178,0.0],["1993-11-12",2.085,2.085,2.085,2.085,2455.0],["1993-11-15",2.085,2.085,2.085,2.085,0.0],["1993-11-16",2.085,2.085,2.085,2.085,0.0],["1993-11-17",2.085,2.085,2.085,2.085,0.0],["1993-11-18",2.085,2.085,2.085,2.085,0.0],["1993-11-19",2.085,2.085,2.085,2.085,0.0],["1993-11-22",2.085,2.085,2.085,2.085,0.0],["1993-11-23",2.085,2.085,2.085,2.085,0.0],["1993-11-24",2.085,2.085,2.085,2.085,0.0],["1993-11-26",2.085,2.085,2.085,2.085,0.0],["1993-11-29",2.085,2.2576,2.085,2.2576,3683.0],["1993-11-30",2.2576,2.2576,2.2576,2.2576,0.0],["1993-12-01",2.2576,2.2576,2.2576,2.2576,0.0],["1993-12-02",2.2576,2.2576,2.2576,2.2576,0.0],["1993-12-03",2.085,2.085,2.085,2.085,1842.0],["1993-12-06",2.085,2.085,2.085,2.085,0.0],["1993-12-07",2.085,2.085,2.085,2.085,0.0],["1993-12-08",2.085,2.085,2.085,2.085,0.0],["1993-12-09",2.1,2.1802,2.1,2.1802,21485.0],["1993-12-10",2.1802,2.1802,2.1802,2.1802,0.0],["1993-12-13",2.0866,2.2204,2.0866,2.0866,14118.0],["1993-12-14",2.0866,2.0866,2.0866,2.0866,0.0],["1993-12-15",2.0866,2.0866,2.0866,2.0866,0.0],["1993-12-16",2.0866,2.0866,2.0866,2.0866,15960.0],["1993-12-17",2.0866,2.0866,2.0866,2.0866,0.0],["1993-12-20",2.1669,2.2739,2.1669,2.2204,8594.0],["1993-12-21",2.1401,2.1401,2.1401,2.1401,1842.0],["1993-12-22",2.1401,2.3541,2.1401,2.3541,1842.0],["1993-12-23",2.3541,2.3541,2.3541,2.3541,0.0],["1993-12-27",2.3541,2.3541,2.3541,2.3541,0.0],["1993-12-28",2.3541,2.3541,2.3541,2.3541,0.0],["1993-12-29",2.3541,2.3541,2.3541,2.3541,0.0],["1993-12-30",2.3541,2.3541,2.3541,2.3541,0.0],["1993-12-31",2.2337,2.2337,2.2337,2.2337,1228.0],["1994-01-03",2.2337,2.2337,2.2337,2.2337,0.0],["1994-01-04",2.2337,2.2337,2.2337,2.2337,0.0],["1994-01-05",2.2337,2.2337,2.2337,2.2337,0.0],["1994-01-06",2.0866,2.0866,2.0866,2.0866,6138.0],["1994-01-07",2.0866,2.0866,2.0866,2.0866,0.0],["1994-01-10",2.2471,2.2471,2.2471,2.2471,614.0],["1994-01-11",2.2471,2.2471,2.2471,2.2471,0.0],["1994-01-12",2.1401,2.2471,2.0866,2.1401,4297.0],["1994-01-13",2.3541,2.3541,2.3541,2.3541,1228.0],["1994-01-14",2.1,2.1,2.1,2.1,4297.0],["1994-01-17",2.1,2.1,2.1,2.1,0.0],["1994-01-18",2.1,2.1,2.1,2.1,0.0],["1994-01-19",2.1,2.1,2.1,2.1,0.0],["1994-01-20",2.1669,2.1802,2.1669,2.1802,1842.0],["1994-01-21",2.1401,2.3541,2.1401,2.3541,6138.0],["1994-01-24",2.1401,2.1401,2.1401,2.1401,2455.0],["1994-01-25",2.1401,2.1401,2.1401,2.1401,0.0],["1994-01-26",2.2471,2.3541,2.2471,2.3541,6138.0],["1994-01-27",2.1133,2.1133,2.1133,2.1133,5525.0],["1994-01-28",2.1936,2.1936,2.1936,2.1936,6138.0],["1994-01-31",2.1936,2.3541,2.1936,2.3541,8594.0],["1994-02-01",2.1401,2.1936,2.1401,2.1936,14118.0],["1994-02-02",2.1936,2.1936,2.1936,2.1936,0.0],["1994-02-03",2.1401,2.2471,2.1401,2.2471,7366.0],["1994-02-04",2.1401,2.2204,2.1401,2.2204,8594.0],["1994-02-07",2.2337,2.2337,2.2204,2.2204,7366.0],["1994-02-08",2.2204,2.2204,2.2204,2.2204,0.0],["1994-02-09",2.0331,2.0331,2.0331,2.0331,1228.0],["1994-02-10",2.0331,2.0331,2.0331,2.0331,0.0],["1994-02-11",2.0331,2.0331,2.0331,2.0331,0.0],["1994-02-14",2.0866,2.0866,2.0866,2.0866,1842.0],["1994-02-15",2.0866,2.0866,2.0866,2.0866,0.0],["1994-02-16",2.3541,2.3541,2.0866,2.2739,30078.0],["1994-02-17",2.1936,2.2471,2.1936,2.2471,6752.0],["1994-02-18",2.1401,2.1401,2.1401,2.1401,1228.0],["1994-02-22",2.1401,2.1401,2.1401,2.1401,0.0],["1994-02-23",2.2204,2.2204,2.2204,2.2204,1228.0],["1994-02-24",2.3541,2.3541,2.3541,2.3541,1228.0],["1994-02-25",2.2471,2.3541,2.2471,2.3541,1842.0],["1994-02-28",2.3541,2.3541,2.3541,2.3541,614.0],["1994-03-01",2.3541,2.3541,2.3541,2.3541,0.0],["1994-03-02",2.3006,2.3006,2.3006,2.3006,1228.0],["1994-03-03",2.3006,2.3006,2.3006,2.3006,0.0],["1994-03-04",2.3006,2.3006,2.3006,2.3006,0.0],["1994-03-07",2.1401,2.1401,2.1401,2.1401,614.0],["1994-03-08",2.1401,2.1401,2.1401,2.1401,614.0],["1994-03-09",2.1552,2.3034,2.1552,2.3034,10435.0],["1994-03-10",2.3034,2.3034,2.3034,2.3034,1228.0],["1994-03-11",2.3034,2.3034,2.3034,2.3034,0.0],["1994-03-14",2.1552,2.1552,2.1552,2.1552,614.0],["1994-03-15",2.1552,2.1552,2.1552,2.1552,0.0],["1994-03-16",2.4246,2.4246,2.4246,2.4246,1228.0],["1994-03-17",2.3034,2.3034,2.1552,2.2091,3069.0],["1994-03-18",2.2091,2.2091,2.2091,2.2091,0.0],["1994-03-21",2.2091,2.2091,2.2091,2.2091,0.0],["1994-03-22",2.2091,2.2091,2.2091,2.2091,0.0],["1994-03-23",2.2091,2.2091,2.2091,2.2091,0.0],["1994-03-24",2.2091,2.2091,2.2091,2.2091,0.0],["1994-03-25",2.2629,2.2629,2.1552,2.1552,18415.0],["1994-03-28",2.1552,2.1552,2.1552,2.1552,0.0],["1994-03-29",2.1552,2.1552,2.1552,2.1552,0.0],["1994-03-30",2.3034,2.3034,2.1552,2.2629,19029.0],["1994-03-31",2.2629,2.2629,2.2629,2.2629,0.0],["1994-04-04",2.2629,2.2629,2.2629,2.2629,0.0],["1994-04-05",2.2629,2.2629,2.2629,2.2629,0.0],["1994-04-06",2.1552,2.2629,2.1552,2.2629,7366.0],["1994-04-07",2.4246,2.4246,2.4246,2.4246,1842.0],["1994-04-08",2.2899,2.2899,2.2899,2.2899,1228.0],["1994-04-11",2.2899,2.2899,2.2899,2.2899,614.0],["1994-04-12",2.2899,2.2899,2.2899,2.2899,0.0],["1994-04-13",2.2899,2.2899,2.2899,2.2899,2455.0],["1994-04-14",2.3168,2.3168,2.3168,2.3168,614.0],["1994-04-15",2.3168,2.3168,2.3168,2.3168,0.0],["1994-04-18",2.3168,2.3168,2.3168,2.3168,0.0],["1994-04-19",2.1821,2.1821,2.1821,2.1821,614.0],["1994-04-20",2.2091,2.2091,2.2091,2.2091,1842.0],["1994-04-21",2.2091,2.2091,2.2091,2.2091,0.0],["1994-04-22",2.2091,2.2091,2.2091,2.2091,0.0],["1994-04-25",2.2091,2.2091,2.2091,2.2091,0.0],["1994-04-26",2.2091,2.2091,2.2091,2.2091,0.0],["1994-04-28",2.2091,2.2091,2.2091,2.2091,0.0],["1994-04-29",2.2091,2.2091,2.2091,2.2091,0.0],["1994-05-02",2.2091,2.2091,2.2091,2.2091,0.0],["1994-05-03",2.3168,2.4246,2.3168,2.4246,3990.0],["1994-05-04",2.4246,2.4246,2.4246,2.4246,0.0],["1994-05-05",2.4246,2.4246,2.4246,2.4246,0.0],["1994-05-06",2.4246,2.4246,2.4246,2.4246,0.0],["1994-05-09",2.2629,2.2629,2.2629,2.2629,307.0],["1994-05-10",2.3438,2.4785,2.3438,2.4515,1535.0],["1994-05-11",2.2629,2.2629,2.2629,2.2629,1535.0],["1994-05-12",2.4785,2.4785,2.4785,2.4785,921.0],["1994-05-13",2.3438,2.4515,2.2629,2.4515,3683.0],["1994-05-16",2.2629,2.2629,2.2629,2.2629,1228.0],["1994-05-17",2.4246,2.4246,2.4246,2.4246,614.0],["1994-05-18",2.4246,2.4246,2.3438,2.3438,1228.0],["1994-05-19",2.4246,2.4246,2.2629,2.2629,614.0],["1994-05-20",2.2629,2.2629,2.2629,2.2629,614.0],["1994-05-23",2.2629,2.2629,2.2629,2.2629,0.0],["1994-05-24",2.2629,2.2629,2.2629,2.2629,0.0],["1994-05-25",2.4515,2.4515,2.4515,2.4515,614.0],["1994-05-26",2.2629,2.4515,2.2629,2.3976,7059.0],["1994-05-27",2.3707,2.3707,2.2629,2.2629,1228.0],["1994-05-31",2.2629,2.4515,2.2629,2.4515,6138.0],["1994-06-01",2.3707,2.3707,2.3707,2.3707,1535.0],["1994-06-02",2.4785,2.4785,2.3707,2.3707,13505.0],["1994-06-03",2.3707,2.3707,2.3707,2.3707,0.0],["1994-06-06",2.2629,2.4785,2.2629,2.4785,6445.0],["1994-06-07",2.4785,2.4785,2.4785,2.4785,0.0],["1994-06-08",2.3707,2.3707,2.3707,2.3707,3376.0],["1994-06-09",2.3859,2.3859,2.3859,2.3859,0.0],["1994-06-10",2.4943,2.4943,2.4943,2.4943,921.0],["1994-06-13",2.4943,2.4943,2.4943,2.4943,0.0],["1994-06-14",2.3859,2.4943,2.3859,2.413,14732.0],["1994-06-15",2.413,2.413,2.413,2.413,0.0],["1994-06-16",2.413,2.413,2.413,2.413,0.0],["1994-06-17",2.3859,2.3859,2.3859,2.3859,307.0],["1994-06-20",2.3859,2.3859,2.3859,2.3859,0.0],["1994-06-21",2.3859,2.3859,2.3859,2.3859,0.0],["1994-06-22",2.3859,2.3859,2.3859,2.3859,0.0],["1994-06-23",2.4943,2.4943,2.4943,2.4943,3069.0],["1994-06-24",2.5486,2.5486,2.5486,2.5486,307.0],["1994-06-27",2.6028,2.6028,2.3859,2.4943,1228.0],["1994-06-28",2.6028,2.6028,2.6028,2.6028,1228.0],["1994-06-29",2.3859,2.5079,2.3859,2.5079,6138.0],["1994-06-30",2.5079,2.6028,2.4401,2.4943,52177.0],["1994-07-01",2.3859,2.3859,2.3859,2.3859,307.0],["1994-07-05",2.3859,2.3859,2.3859,2.3859,0.0],["1994-07-06",2.3859,2.3859,2.3859,2.3859,0.0],["1994-07-07",2.3859,2.3859,2.3859,2.3859,0.0],["1994-07-08",2.3859,2.3859,2.3859,2.3859,0.0],["1994-07-11",2.3859,2.3859,2.3859,2.3859,0.0],["1994-07-12",2.5079,2.5079,2.5079,2.5079,1228.0],["1994-07-13",2.4672,2.5214,2.3859,2.5214,20564.0],["1994-07-14",2.5214,2.5214,2.5214,2.5214,0.0],["1994-07-15",2.5214,2.5214,2.5214,2.5214,0.0],["1994-07-18",2.5214,2.5214,2.5214,2.5214,0.0],["1994-07-19",2.5214,2.5214,2.5214,2.5214,0.0],["1994-07-20",2.4537,2.4537,2.4537,2.4537,2148.0],["1994-07-21",2.4537,2.4537,2.4537,2.4537,0.0],["1994-07-22",2.3859,2.3859,2.3859,2.3859,307.0],["1994-07-25",2.3859,2.3859,2.3859,2.3859,0.0],["1994-07-26",2.3859,2.3859,2.3859,2.3859,0.0],["1994-07-27",2.3859,2.3859,2.3859,2.3859,0.0],["1994-07-28",2.3859,2.3859,2.3859,2.3859,0.0],["1994-07-29",2.3859,2.3859,2.3859,2.3859,0.0],["1994-08-01",2.3859,2.3859,2.3859,2.3859,0.0],["1994-08-02",2.3859,2.3859,2.3859,2.3859,0.0],["1994-08-03",2.3859,2.3859,2.3859,2.3859,0.0],["1994-08-04",2.3859,2.3859,2.3859,2.3859,0.0],["1994-08-05",2.3859,2.3859,2.3859,2.3859,0.0],["1994-08-08",2.5214,2.5214,2.5214,2.5214,2762.0],["1994-08-09",2.5214,2.5214,2.5214,2.5214,0.0],["1994-08-10",2.5214,2.5214,2.5214,2.5214,0.0],["1994-08-11",2.6028,2.6028,2.4401,2.5214,1842.0],["1994-08-12",2.5214,2.5214,2.5214,2.5214,0.0],["1994-08-15",2.4401,2.6028,2.4401,2.6028,4297.0],["1994-08-16",2.6028,2.6028,2.6028,2.6028,0.0],["1994-08-17",2.6028,2.6028,2.6028,2.6028,0.0],["1994-08-18",2.5214,2.5214,2.5214,2.5214,614.0],["1994-08-19",2.5214,2.5214,2.5214,2.5214,0.0],["1994-08-22",2.3859,2.6028,2.3859,2.6028,1228.0],["1994-08-23",2.6028,2.6028,2.6028,2.6028,0.0],["1994-08-24",2.6028,2.6028,2.6028,2.6028,0.0],["1994-08-25",2.4943,2.4943,2.4943,2.4943,1535.0],["1994-08-26",2.6028,2.6028,2.6028,2.6028,307.0],["1994-08-29",2.6028,2.6028,2.6028,2.6028,0.0],["1994-08-30",2.3859,2.3859,2.3859,2.3859,7366.0],["1994-08-31",2.3859,2.3859,2.3859,2.3859,0.0],["1994-09-01",2.3859,2.3859,2.3859,2.3859,0.0],["1994-09-02",2.3859,2.3859,2.3859,2.3859,0.0],["1994-09-06",2.3859,2.3859,2.3859,2.3859,0.0],["1994-09-07",2.6028,2.6028,2.4943,2.4943,1842.0],["1994-09-08",2.4943,2.4943,2.4943,2.4943,0.0],["1994-09-09",2.5107,2.5107,2.5107,2.5107,614.0],["1994-09-12",2.5926,2.6199,2.5107,2.6199,6752.0],["1994-09-13",2.6199,2.6199,2.6199,2.6199,0.0],["1994-09-14",2.538,2.538,2.538,2.538,4604.0],["1994-09-15",2.6199,2.6199,2.5107,2.5107,7366.0],["1994-09-16",2.538,2.538,2.538,2.538,2148.0],["1994-09-19",2.5107,2.5107,2.5107,2.5107,614.0],["1994-09-20",2.6199,2.6199,2.5653,2.5653,1842.0],["1994-09-21",2.5107,2.5653,2.5107,2.5107,2455.0],["1994-09-22",2.5107,2.6608,2.5107,2.6608,9822.0],["1994-09-23",2.6199,2.6608,2.5107,2.6608,2148.0],["1994-09-26",2.6745,2.6745,2.5107,2.5107,1842.0],["1994-09-27",2.5107,2.6472,2.5107,2.6472,3683.0],["1994-09-28",2.5107,2.5107,2.5107,2.5107,307.0],["1994-09-29",2.5107,2.5107,2.5107,2.5107,0.0],["1994-09-30",2.5107,2.538,2.5107,2.538,1842.0],["1994-10-03",2.6745,2.6745,2.6472,2.6472,2148.0],["1994-10-04",2.6472,2.6472,2.6472,2.6472,0.0],["1994-10-05",2.5926,2.729,2.5926,2.729,6445.0],["1994-10-06",2.729,2.729,2.729,2.729,1535.0],["1994-10-07",2.729,2.729,2.729,2.729,0.0],["1994-10-10",2.729,2.729,2.729,2.729,0.0],["1994-10-11",2.5653,2.5653,2.5653,2.5653,614.0],["1994-10-12",2.5926,2.5926,2.5926,2.5926,4297.0],["1994-10-13",2.5926,2.5926,2.5926,2.5926,0.0],["1994-10-14",2.6745,2.6745,2.5926,2.5926,5218.0],["1994-10-17",2.5926,2.5926,2.5926,2.5926,0.0],["1994-10-18",2.5926,2.5926,2.5926,2.5926,0.0],["1994-10-19",2.5653,2.5653,2.5653,2.5653,1535.0],["1994-10-20",2.5653,2.5653,2.5653,2.5653,1228.0],["1994-10-21",2.6472,2.6472,2.6062,2.6062,2455.0],["1994-10-24",2.6062,2.6062,2.6062,2.6062,0.0],["1994-10-25",2.5653,2.7836,2.5653,2.7836,921.0],["1994-10-26",2.7836,2.7836,2.7836,2.7836,0.0],["1994-10-27",2.7017,2.7017,2.5653,2.5653,1842.0],["1994-10-28",2.5653,2.5653,2.5653,2.5653,0.0],["1994-10-31",2.6745,2.7836,2.6745,2.7836,1228.0],["1994-11-01",2.5926,2.5926,2.5926,2.5926,921.0],["1994-11-02",2.5926,2.5926,2.5926,2.5926,0.0],["1994-11-03",2.5926,2.5926,2.5926,2.5926,0.0],["1994-11-04",2.5926,2.5926,2.5926,2.5926,0.0],["1994-11-07",2.5926,2.5926,2.5926,2.5926,0.0],["1994-11-08",2.5926,2.5926,2.5926,2.5926,0.0],["1994-11-09",2.5653,2.729,2.538,2.5516,190292.0],["1994-11-10",2.5516,2.5516,2.5516,2.5516,0.0],["1994-11-11",2.6199,2.6199,2.6199,2.6199,92077.0],["1994-11-14",2.6199,2.6199,2.6199,2.6199,0.0],["1994-11-15",2.6745,2.6745,2.5653,2.5653,3376.0],["1994-11-16",2.5653,2.5926,2.5653,2.5926,2148.0],["1994-11-17",2.5926,2.5926,2.5926,2.5926,0.0],["1994-11-18",2.5926,2.5926,2.5926,2.5926,0.0],["1994-11-21",2.6745,2.6745,2.6745,2.6745,1228.0],["1994-11-22",2.5653,2.5653,2.5653,2.5653,6445.0],["1994-11-23",2.5653,2.5653,2.5653,2.5653,0.0],["1994-11-25",2.5653,2.5653,2.5653,2.5653,0.0],["1994-11-28",2.5653,2.5653,2.5653,2.5653,307.0],["1994-11-29",2.5653,2.5653,2.5653,2.5653,0.0],["1994-11-30",2.5653,2.5653,2.5653,2.5653,1228.0],["1994-12-01",2.5653,2.5653,2.5653,2.5653,921.0],["1994-12-02",2.5653,2.5653,2.5653,2.5653,1842.0],["1994-12-05",2.6745,2.6745,2.6608,2.6608,3683.0],["1994-12-06",2.6608,2.6608,2.6608,2.6608,0.0],["1994-12-07",2.6608,2.6608,2.5653,2.5653,4911.0],["1994-12-08",2.6199,2.6199,2.6199,2.6199,2455.0],["1994-12-09",2.5814,2.6775,2.5814,2.6775,1228.0],["1994-12-12",2.5814,2.5814,2.5814,2.5814,1535.0],["1994-12-13",2.5814,2.5814,2.5814,2.5814,0.0],["1994-12-14",2.5814,2.5814,2.5814,2.5814,0.0],["1994-12-15",2.5814,2.5814,2.5814,2.5814,3376.0],["1994-12-16",2.5814,2.5814,2.5814,2.5814,0.0],["1994-12-19",2.5814,2.5814,2.5814,2.5814,0.0],["1994-12-20",2.5814,2.5814,2.5814,2.5814,0.0],["1994-12-21",2.5814,2.5814,2.5814,2.5814,0.0],["1994-12-22",2.5814,2.6913,2.5814,2.6913,2762.0],["1994-12-23",2.5814,2.5814,2.5814,2.5814,614.0],["1994-12-27",2.5814,2.5814,2.5814,2.5814,0.0],["1994-12-28",2.5814,2.5814,2.5814,2.5814,3990.0],["1994-12-29",2.5814,2.5814,2.5814,2.5814,0.0],["1994-12-30",2.6363,2.6363,2.6363,2.6363,614.0],["1995-01-03",2.6364,2.6364,2.5814,2.5814,2455.0],["1995-01-04",2.7462,2.7462,2.6363,2.6363,2455.0],["1995-01-05",2.5814,2.5814,2.5814,2.5814,614.0],["1995-01-06",2.5814,2.5814,2.554,2.554,10742.0],["1995-01-09",2.554,2.6913,2.5265,2.5265,21485.0],["1995-01-10",2.6364,2.7187,2.5265,2.7187,21485.0],["1995-01-11",2.6226,2.6363,2.6226,2.6363,1842.0],["1995-01-12",2.6226,2.6363,2.554,2.6363,7059.0],["1995-01-13",2.6363,2.6363,2.6363,2.6363,0.0],["1995-01-16",2.6226,2.6363,2.6226,2.6363,921.0],["1995-01-17",2.5265,2.554,2.5265,2.554,3683.0],["1995-01-18",2.6089,2.6089,2.6089,2.6089,4604.0],["1995-01-19",2.6089,2.6089,2.6089,2.6089,0.0],["1995-01-20",2.5265,2.5265,2.5265,2.5265,2148.0],["1995-01-23",2.5265,2.5265,2.5265,2.5265,0.0],["1995-01-24",2.5265,2.5265,2.5265,2.5265,0.0],["1995-01-25",2.554,2.554,2.554,2.554,6445.0],["1995-01-26",2.5265,2.5265,2.5265,2.5265,614.0],["1995-01-27",2.554,2.554,2.554,2.554,1535.0],["1995-01-30",2.554,2.554,2.554,2.554,0.0],["1995-01-31",2.5265,2.5265,2.5265,2.5265,307.0],["1995-02-01",2.5265,2.5265,2.5265,2.5265,0.0],["1995-02-02",2.6363,2.7462,2.6226,2.6363,11970.0],["1995-02-03",2.5265,2.5265,2.5265,2.5265,4604.0],["1995-02-06",2.5265,2.5814,2.5265,2.5814,2455.0],["1995-02-07",2.5814,2.5814,2.5814,2.5814,0.0],["1995-02-08",2.7462,2.7462,2.5814,2.5814,4911.0],["1995-02-09",2.7462,2.7462,2.7462,2.7462,307.0],["1995-02-10",2.7462,2.7462,2.7462,2.7462,0.0],["1995-02-13",2.5677,2.5677,2.5677,2.5677,5218.0],["1995-02-14",2.5402,2.5814,2.5402,2.5814,1228.0],["1995-02-15",2.5265,2.6501,2.5265,2.6501,11356.0],["1995-02-16",2.554,2.554,2.5265,2.5265,5832.0],["1995-02-17",2.5402,2.5402,2.5402,2.5402,1535.0],["1995-02-21",2.5814,2.5814,2.5265,2.5265,921.0],["1995-02-22",2.5265,2.5814,2.5265,2.5814,4604.0],["1995-02-23",2.5265,2.554,2.5265,2.554,4297.0],["1995-02-24",2.6364,2.7462,2.5265,2.7462,5218.0],["1995-02-27",2.5265,2.5265,2.5265,2.5265,2148.0],["1995-02-28",2.5265,2.5265,2.5265,2.5265,3376.0],["1995-03-01",2.6363,2.6363,2.6363,2.6363,921.0],["1995-03-02",2.6363,2.6363,2.6363,2.6363,0.0],["1995-03-03",2.6363,2.6363,2.6363,2.6363,0.0],["1995-03-06",2.7187,2.7187,2.7187,2.7187,3069.0],["1995-03-07",2.5265,2.5265,2.5265,2.5265,9515.0],["1995-03-08",2.5265,2.554,2.5265,2.5265,22098.0],["1995-03-09",2.5442,2.7378,2.4889,2.4889,31613.0],["1995-03-10",2.7101,2.7101,2.5027,2.5027,1535.0],["1995-03-13",2.4889,2.4889,2.4889,2.4889,614.0],["1995-03-14",2.4889,2.4889,2.4889,2.4889,0.0],["1995-03-15",2.7101,2.7101,2.5165,2.5165,3069.0],["1995-03-16",2.5165,2.5719,2.5165,2.5719,6138.0],["1995-03-17",2.6272,2.6272,2.6272,2.6272,6138.0],["1995-03-20",2.5165,2.5165,2.5165,2.5165,2148.0],["1995-03-21",2.4889,2.4889,2.4889,2.4889,1228.0],["1995-03-22",2.6133,2.6133,2.4889,2.4889,1535.0],["1995-03-23",2.4889,2.4889,2.4889,2.4889,2148.0],["1995-03-24",2.7101,2.7101,2.4889,2.4889,3376.0],["1995-03-27",2.5442,2.5719,2.5442,2.5719,5525.0],["1995-03-28",2.5719,2.5719,2.4889,2.4889,614.0],["1995-03-29",2.4889,2.5165,2.4889,2.5165,1535.0],["1995-03-30",2.5165,2.5165,2.5165,2.5165,0.0],["1995-03-31",2.5165,2.5165,2.5165,2.5165,0.0],["1995-04-03",2.5995,2.5995,2.5719,2.5719,4911.0],["1995-04-04",2.4889,2.4889,2.4889,2.4889,3990.0],["1995-04-05",2.4889,2.4889,2.4889,2.4889,0.0],["1995-04-06",2.4889,2.4889,2.4889,2.4889,307.0],["1995-04-07",2.4889,2.4889,2.4889,2.4889,0.0],["1995-04-10",2.5995,2.5995,2.5442,2.5442,2148.0],["1995-04-11",2.5719,2.6272,2.5719,2.5995,15346.0],["1995-04-12",2.5995,2.5995,2.5995,2.5995,0.0],["1995-04-13",2.5442,2.5719,2.5442,2.5719,5218.0],["1995-04-17",2.4889,2.4889,2.4889,2.4889,2455.0],["1995-04-18",2.4889,2.4889,2.4889,2.4889,1842.0],["1995-04-19",2.6825,2.6825,2.6825,2.6825,307.0],["1995-04-20",2.4889,2.4889,2.4889,2.4889,1535.0],["1995-04-21",2.4889,2.4889,2.4889,2.4889,614.0],["1995-04-24",2.4889,2.4889,2.4889,2.4889,0.0],["1995-04-25",2.4889,2.4889,2.4889,2.4889,0.0],["1995-04-26",2.4889,2.4889,2.4889,2.4889,307.0],["1995-04-27",2.4889,2.4889,2.4889,2.4889,921.0],["1995-04-28",2.4889,2.4889,2.4889,2.4889,2762.0],["1995-05-01",2.558,2.5719,2.4889,2.4889,9208.0],["1995-05-02",2.4889,2.5995,2.4889,2.4889,3990.0],["1995-05-03",2.4889,2.5304,2.4889,2.5304,3376.0],["1995-05-04",2.5304,2.5304,2.5304,2.5304,0.0],["1995-05-05",2.6133,2.6133,2.5027,2.5027,6138.0],["1995-05-08",2.4889,2.4889,2.4889,2.4889,307.0],["1995-05-09",2.6825,2.6825,2.5165,2.6825,7673.0],["1995-05-10",2.6825,2.6825,2.6825,2.6825,0.0],["1995-05-11",2.6548,2.6548,2.6548,2.6548,3069.0],["1995-05-12",2.5719,2.5719,2.5719,2.5719,3069.0],["1995-05-15",2.6548,2.6548,2.6548,2.6548,614.0],["1995-05-16",2.5165,2.6548,2.5165,2.5165,3990.0],["1995-05-17",2.6548,2.6548,2.5719,2.5719,5525.0],["1995-05-18",2.5719,2.6272,2.5442,2.6272,18108.0],["1995-05-19",2.6825,2.6825,2.5165,2.6825,7366.0],["1995-05-22",2.5442,2.5442,2.5442,2.5442,614.0],["1995-05-23",2.5165,2.6548,2.5165,2.5442,6752.0],["1995-05-24",2.5165,2.6825,2.5165,2.5995,3376.0],["1995-05-25",2.5165,2.5165,2.5165,2.5165,1842.0],["1995-05-26",2.5719,2.6825,2.5165,2.5165,6445.0],["1995-05-30",2.5165,2.6825,2.5165,2.6825,1535.0],["1995-05-31",2.5719,2.6548,2.5719,2.6548,14425.0],["1995-06-01",2.5719,2.5719,2.5442,2.5442,3990.0],["1995-06-02",2.5442,2.5442,2.5442,2.5442,921.0],["1995-06-05",2.5165,2.6825,2.5165,2.6825,1842.0],["1995-06-06",2.5995,2.6548,2.5442,2.5442,11356.0],["1995-06-07",2.5442,2.5995,2.5442,2.5995,3069.0],["1995-06-08",2.6825,2.6825,2.5442,2.6825,17495.0],["1995-06-09",2.5442,2.6548,2.5442,2.5442,5218.0],["1995-06-12",2.6548,2.6548,2.4889,2.6548,3376.0],["1995-06-13",2.5613,2.6726,2.5613,2.6726,3376.0],["1995-06-14",2.5613,2.5613,2.5613,2.5613,614.0],["1995-06-15",2.5891,2.6726,2.5613,2.6726,5525.0],["1995-06-16",2.5613,2.5613,2.5613,2.5613,3069.0],["1995-06-19",2.5613,2.5613,2.5613,2.5613,3683.0],["1995-06-20",2.617,2.617,2.5613,2.5613,4297.0],["1995-06-21",2.5613,2.6726,2.5613,2.6726,1228.0],["1995-06-22",2.5613,2.6726,2.5613,2.6726,11663.0],["1995-06-23",2.6726,2.6726,2.5613,2.5613,2762.0],["1995-06-26",2.6726,2.6726,2.5613,2.5613,15039.0],["1995-06-27",2.617,2.617,2.5613,2.5613,9208.0],["1995-06-28",2.5891,2.5891,2.5613,2.5891,15960.0],["1995-06-29",2.5891,2.5891,2.5056,2.5891,25782.0],["1995-06-30",2.5891,2.5891,2.4499,2.5056,22712.0],["1995-07-03",2.5891,2.5891,2.5891,2.5891,3376.0],["1995-07-05",2.4499,2.4499,2.4499,2.4499,921.0],["1995-07-06",2.5891,2.5891,2.4499,2.4778,10742.0],["1995-07-07",2.5891,2.5891,2.5891,2.5891,2762.0],["1995-07-10",2.4499,2.5891,2.4499,2.5891,11049.0],["1995-07-11",2.5891,2.5891,2.5891,2.5891,0.0],["1995-07-12",2.5891,2.5891,2.5474,2.5474,6138.0],["1995-07-13",2.5474,2.5891,2.4499,2.4499,11970.0],["1995-07-14",2.5891,2.5891,2.4778,2.5891,11970.0],["1995-07-17",2.4778,2.5613,2.4778,2.5613,1842.0],["1995-07-18",2.5613,2.5613,2.5613,2.5613,0.0],["1995-07-19",2.4778,2.4778,2.4778,2.4778,614.0],["1995-07-20",2.5891,2.5891,2.4778,2.4778,4297.0],["1995-07-21",2.5891,2.5891,2.5891,2.5891,5218.0],["1995-07-24",2.5056,2.5334,2.5056,2.5334,1228.0],["1995-07-25",2.5334,2.5334,2.4778,2.4778,9822.0],["1995-07-26",2.4778,2.4778,2.4778,2.4778,0.0],["1995-07-27",2.4778,2.5891,2.4778,2.5891,17188.0],["1995-07-28",2.5056,2.5891,2.4778,2.4778,10742.0],["1995-07-31",2.5334,2.5334,2.4778,2.4778,4297.0],["1995-08-01",2.4778,2.4778,2.4778,2.4778,307.0],["1995-08-02",2.5891,2.5891,2.4778,2.5891,4911.0],["1995-08-03",2.5891,2.5891,2.5891,2.5891,0.0],["1995-08-04",2.5891,2.5891,2.4778,2.4778,6445.0],["1995-08-07",2.5891,2.5891,2.4778,2.4778,4604.0],["1995-08-08",2.4778,2.4778,2.4778,2.4778,1228.0],["1995-08-09",2.4778,2.4778,2.4778,2.4778,2148.0],["1995-08-10",2.5891,2.5891,2.4778,2.5613,10742.0],["1995-08-11",2.617,2.617,2.4778,2.5056,2455.0],["1995-08-14",2.4778,2.4778,2.4778,2.4778,1228.0],["1995-08-15",2.4778,2.4778,2.4778,2.4778,0.0],["1995-08-16",2.5056,2.5891,2.5056,2.5891,3990.0],["1995-08-17",2.5056,2.617,2.5056,2.5056,2762.0],["1995-08-18",2.5056,2.5056,2.5056,2.5056,921.0],["1995-08-21",2.5056,2.5056,2.5056,2.5056,1842.0],["1995-08-22",2.5056,2.5056,2.5056,2.5056,614.0],["1995-08-23",2.5056,2.5334,2.5056,2.5334,7673.0],["1995-08-24",2.5752,2.5752,2.5056,2.5056,2455.0],["1995-08-25",2.5056,2.5613,2.5056,2.5613,7980.0],["1995-08-28",2.5056,2.5056,2.5056,2.5056,921.0],["1995-08-29",2.617,2.617,2.5056,2.5056,3683.0],["1995-08-30",2.5056,2.5056,2.5056,2.5056,1842.0],["1995-08-31",2.5056,2.617,2.5056,2.617,18108.0],["1995-09-01",2.617,2.617,2.617,2.617,12277.0],["1995-09-05",2.5613,2.7005,2.5613,2.5613,3683.0],["1995-09-06",2.5613,2.7005,2.5613,2.7005,9515.0],["1995-09-07",2.5891,2.5891,2.5891,2.5891,6138.0],["1995-09-08",2.7005,2.7005,2.5891,2.7005,11049.0],["1995-09-11",2.5891,2.6726,2.5891,2.5891,8594.0],["1995-09-12",2.5891,2.5891,2.5891,2.5891,6445.0],["1995-09-13",2.6082,2.6923,2.6082,2.6082,24247.0],["1995-09-14",2.6082,2.6082,2.6082,2.6082,0.0],["1995-09-15",2.6643,2.6923,2.6082,2.6643,7980.0],["1995-09-18",2.6082,2.6923,2.6082,2.6923,8287.0],["1995-09-19",2.6923,2.6923,2.6082,2.6082,11663.0],["1995-09-20",2.6923,2.7204,2.6643,2.7204,22712.0],["1995-09-21",2.7484,2.7484,2.7484,2.7484,921.0],["1995-09-22",2.6643,2.6643,2.6643,2.6643,307.0],["1995-09-25",2.6643,2.6643,2.6643,2.6643,1535.0],["1995-09-26",2.6643,2.8045,2.6643,2.7484,11663.0],["1995-09-27",2.6923,2.6923,2.6923,2.6923,4911.0],["1995-09-28",2.6923,2.8045,2.6923,2.7204,37138.0],["1995-09-29",2.7204,2.7344,2.7204,2.7204,25475.0],["1995-10-02",2.8606,2.8606,2.7204,2.8045,13198.0],["1995-10-03",2.7204,2.8466,2.7204,2.7905,9822.0],["1995-10-04",2.7905,2.8466,2.7204,2.7765,15653.0],["1995-10-05",2.7765,2.8382,2.7456,2.7456,16183.0],["1995-10-06",2.7919,2.8382,2.7456,2.7456,17299.0],["1995-10-09",2.7456,2.8382,2.7456,2.8382,11998.0],["1995-10-10",2.7456,2.8382,2.7456,2.7456,4743.0],["1995-10-11",2.7456,2.8227,2.7456,2.7456,4743.0],["1995-10-12",2.7919,2.8304,2.7456,2.7456,4743.0],["1995-10-13",2.7919,2.8304,2.7456,2.7456,23438.0],["1995-10-16",2.8382,2.8382,2.7456,2.7456,3627.0],["1995-10-17",2.7456,2.7456,2.7456,2.7456,1674.0],["1995-10-18",2.8382,2.8382,2.8073,2.8073,2232.0],["1995-10-19",2.8382,2.8382,2.8073,2.8073,5022.0],["1995-10-20",2.7456,2.7456,2.7456,2.7456,2511.0],["1995-10-23",2.8382,2.8536,2.761,2.8536,24554.0],["1995-10-24",2.869,2.869,2.761,2.761,11998.0],["1995-10-25",2.869,2.869,2.761,2.8382,4464.0],["1995-10-26",2.869,2.869,2.761,2.8382,92356.0],["1995-10-27",2.8382,2.8382,2.761,2.761,13672.0],["1995-10-30",2.8073,2.8382,2.761,2.8382,5859.0],["1995-10-31",2.8227,2.869,2.761,2.869,20090.0],["1995-11-01",2.869,2.869,2.7765,2.869,3348.0],["1995-11-02",2.8227,2.869,2.7765,2.7765,5859.0],["1995-11-03",2.7765,2.869,2.7765,2.7765,6976.0],["1995-11-06",2.869,2.869,2.7765,2.8073,4185.0],["1995-11-07",2.7765,2.869,2.7765,2.869,1953.0],["1995-11-08",2.8227,2.869,2.7919,2.869,3627.0],["1995-11-09",2.7919,2.869,2.7919,2.869,7255.0],["1995-11-10",2.7919,2.869,2.7919,2.8073,14788.0],["1995-11-13",2.869,2.869,2.7919,2.8073,5859.0],["1995-11-14",2.8382,2.8382,2.7919,2.7919,6138.0],["1995-11-15",2.7919,2.7919,2.7919,2.7919,0.0],["1995-11-16",2.7919,2.869,2.7919,2.869,2511.0],["1995-11-17",2.869,2.869,2.869,2.869,1395.0],["1995-11-20",2.7919,2.869,2.7919,2.7919,5022.0],["1995-11-21",2.869,2.869,2.8382,2.8382,3069.0],["1995-11-22",2.869,2.869,2.869,2.869,279.0],["1995-11-24",2.869,2.869,2.869,2.869,0.0],["1995-11-27",2.869,2.869,2.8227,2.8536,178015.0],["1995-11-28",2.8536,2.8536,2.8536,2.8536,0.0],["1995-11-29",2.8382,2.869,2.8227,2.869,6138.0],["1995-11-30",2.8382,2.8999,2.8382,2.8999,11719.0],["1995-12-01",2.8999,2.8999,2.8999,2.8999,837.0],["1995-12-04",2.9153,2.9153,2.9153,2.9153,279.0],["1995-12-05",2.9153,2.9153,2.9153,2.9153,558.0],["1995-12-06",2.9153,2.9153,2.9153,2.9153,0.0],["1995-12-07",2.8999,2.9153,2.8999,2.9153,1674.0],["1995-12-08",2.8382,2.8382,2.8382,2.8382,1395.0],["1995-12-11",2.9153,2.9153,2.8382,2.9153,3906.0],["1995-12-12",2.9153,2.9153,2.9153,2.9153,558.0],["1995-12-13",2.8587,2.8587,2.8587,2.8587,558.0],["1995-12-14",2.8587,2.8587,2.8587,2.8587,12277.0],["1995-12-15",2.9364,2.9364,2.9364,2.9364,2790.0],["1995-12-18",2.8587,2.8587,2.8587,2.8587,7813.0],["1995-12-19",2.8587,2.8587,2.8587,2.8587,1674.0],["1995-12-20",2.9364,2.9364,2.8587,2.9209,7534.0],["1995-12-21",2.8587,2.8587,2.8587,2.8587,837.0],["1995-12-22",2.8587,2.8587,2.8587,2.8587,558.0],["1995-12-26",2.9364,2.9364,2.9364,2.9364,558.0],["1995-12-27",2.9364,2.9364,2.9364,2.9364,3069.0],["1995-12-28",2.9364,2.9364,2.9209,2.9209,3348.0],["1995-12-29",2.9364,2.9364,2.8743,2.9364,4743.0],["1996-01-02",2.8587,2.8587,2.8587,2.8587,1674.0],["1996-01-03",2.9209,2.9209,2.8587,2.8587,5859.0],["1996-01-04",2.9209,2.9209,2.9209,2.9209,279.0],["1996-01-05",2.9209,2.9209,2.8898,2.9209,3627.0],["1996-01-08",2.9209,2.9209,2.9209,2.9209,0.0],["1996-01-09",2.9209,2.9209,2.9209,2.9209,279.0],["1996-01-10",2.8587,2.8587,2.8587,2.8587,558.0],["1996-01-11",2.9209,2.9209,2.9209,2.9209,1116.0],["1996-01-12",2.8587,2.8587,2.8587,2.8587,1674.0],["1996-01-15",2.9209,2.9209,2.9209,2.9209,3906.0],["1996-01-16",2.9209,2.9209,2.9209,2.9209,558.0],["1996-01-17",2.8587,2.9209,2.8587,2.9209,1116.0],["1996-01-18",2.8587,2.9209,2.8587,2.9209,9487.0],["1996-01-19",2.8587,2.9209,2.8587,2.9209,4464.0],["1996-01-22",2.9519,2.9519,2.8743,2.8743,1116.0],["1996-01-23",2.8587,2.8587,2.8587,2.8587,558.0],["1996-01-24",2.9519,2.9519,2.9519,2.9519,3348.0],["1996-01-25",2.9519,2.9519,2.9519,2.9519,837.0],["1996-01-26",2.8587,2.9519,2.8587,2.9519,3627.0],["1996-01-29",2.9364,2.9364,2.9364,2.9364,1953.0],["1996-01-30",2.9519,2.9519,2.9053,2.9053,6417.0],["1996-01-31",2.9209,2.9519,2.8587,2.8587,13393.0],["1996-02-01",2.8587,2.8587,2.8587,2.8587,0.0],["1996-02-02",2.8587,2.8587,2.8587,2.8587,279.0],["1996-02-05",2.983,2.983,2.8587,2.8587,4185.0],["1996-02-06",2.8587,2.8587,2.8587,2.8587,0.0],["1996-02-07",2.8587,2.8587,2.8587,2.8587,1953.0],["1996-02-08",2.8898,2.8898,2.8898,2.8898,5580.0],["1996-02-09",2.983,2.983,2.983,2.983,279.0],["1996-02-12",2.983,2.983,2.8587,2.8587,20927.0],["1996-02-13",2.8587,2.8587,2.8587,2.8587,0.0],["1996-02-14",2.9209,2.9519,2.8587,2.9209,12835.0],["1996-02-15",2.9209,2.9209,2.9209,2.9209,0.0],["1996-02-16",2.9209,2.9209,2.9209,2.9209,0.0],["1996-02-20",2.9209,2.9209,2.9209,2.9209,0.0],["1996-02-21",2.9209,2.9209,2.9209,2.9209,0.0],["1996-02-22",2.9209,2.9209,2.9209,2.9209,0.0],["1996-02-23",2.8587,2.983,2.8587,2.983,3348.0],["1996-02-26",2.9519,2.9519,2.9209,2.9209,4743.0],["1996-02-27",2.8587,2.8587,2.8587,2.8587,558.0],["1996-02-28",2.8587,2.8587,2.8587,2.8587,0.0],["1996-02-29",2.9209,2.983,2.9209,2.983,2232.0],["1996-03-01",2.8587,2.8587,2.8587,2.8587,1116.0],["1996-03-04",2.9209,2.9519,2.9209,2.9519,2511.0],["1996-03-05",2.983,2.983,2.9209,2.9209,8650.0],["1996-03-06",2.8743,2.8743,2.8743,2.8743,558.0],["1996-03-07",2.983,2.983,2.8743,2.8743,1395.0],["1996-03-08",2.8587,2.9519,2.8587,2.9519,8371.0],["1996-03-11",2.9519,2.9519,2.8743,2.8743,11719.0],["1996-03-12",2.9519,2.9519,2.9519,2.9519,558.0],["1996-03-13",2.9732,2.9732,2.9732,2.9732,0.0],["1996-03-14",2.8793,2.8793,2.8793,2.8793,558.0],["1996-03-15",2.9732,2.9732,2.9732,2.9732,1395.0],["1996-03-18",2.9732,2.9732,2.9732,2.9732,4464.0],["1996-03-19",2.9419,2.9419,2.9419,2.9419,1395.0],["1996-03-20",2.8793,2.9263,2.8793,2.9263,12835.0],["1996-03-21",2.9576,2.9576,2.9576,2.9576,2511.0],["1996-03-22",2.8793,2.9732,2.8793,2.9263,15904.0],["1996-03-25",2.9263,2.9889,2.9263,2.9889,3906.0],["1996-03-26",2.9889,2.9889,2.8793,2.8793,5580.0],["1996-03-27",2.9263,2.9263,2.9263,2.9263,2232.0],["1996-03-28",2.9263,2.9263,2.9263,2.9263,0.0],["1996-03-29",2.9732,2.9732,2.9732,2.9732,1395.0],["1996-04-01",2.9732,2.9732,2.9263,2.9576,2511.0],["1996-04-02",2.9732,3.0045,2.9732,3.0045,3348.0],["1996-04-03",2.9732,3.0045,2.9263,3.0045,4743.0],["1996-04-04",3.0045,3.0045,3.0045,3.0045,0.0],["1996-04-08",3.0045,3.0045,3.0045,3.0045,0.0],["1996-04-09",3.0045,3.0045,2.9106,2.9106,1953.0],["1996-04-10",3.0045,3.0045,3.0045,3.0045,279.0],["1996-04-11",3.0045,3.0045,3.0045,3.0045,0.0],["1996-04-12",2.9106,2.9732,2.9106,2.9419,6697.0],["1996-04-15",2.9263,2.9732,2.9263,2.9576,837.0],["1996-04-16",2.9732,2.9732,2.8793,2.895,13951.0],["1996-04-17",2.895,2.9419,2.8793,2.8793,6697.0],["1996-04-18",2.895,2.895,2.8793,2.8793,4185.0],["1996-04-19",2.9419,2.9419,2.9419,2.9419,279.0],["1996-04-22",2.9419,2.9419,2.9419,2.9419,3906.0],["1996-04-23",2.9419,2.9419,2.9419,2.9419,0.0],["1996-04-24",2.9419,2.9419,2.9419,2.9419,1116.0],["1996-04-25",2.9419,2.9419,2.9419,2.9419,1116.0],["1996-04-26",2.8793,2.8793,2.8793,2.8793,3906.0],["1996-04-29",2.8793,2.9419,2.8793,2.9106,2511.0],["1996-04-30",2.9106,2.9106,2.9106,2.9106,0.0],["1996-05-01",2.9419,2.9419,2.9419,2.9419,279.0],["1996-05-02",2.8793,2.9419,2.8793,2.9419,837.0],["1996-05-03",2.9419,2.9419,2.9419,2.9419,0.0],["1996-05-06",2.9419,2.9419,2.895,2.895,1395.0],["1996-05-07",2.895,2.895,2.895,2.895,0.0],["1996-05-08",2.895,2.895,2.895,2.895,0.0],["1996-05-09",2.8793,2.8793,2.8793,2.8793,279.0],["1996-05-10",2.8793,2.8793,2.8793,2.8793,0.0],["1996-05-13",2.8793,2.8793,2.8793,2.8793,279.0],["1996-05-14",2.9106,2.9419,2.9106,2.9419,3348.0],["1996-05-15",2.9419,2.9419,2.9419,2.9419,558.0],["1996-05-16",2.9419,2.9419,2.9419,2.9419,0.0],["1996-05-17",2.9419,2.9419,2.8793,2.8793,1116.0],["1996-05-20",2.8793,2.9419,2.8793,2.8793,3627.0],["1996-05-21",2.8793,2.9106,2.8793,2.9106,1953.0],["1996-05-22",2.895,2.9419,2.895,2.895,20369.0],["1996-05-23",2.8793,2.9419,2.8793,2.9419,2790.0],["1996-05-24",2.9419,2.9419,2.8793,2.8793,7255.0],["1996-05-28",2.8793,2.9419,2.8793,2.9419,10882.0],["1996-05-29",2.895,2.9419,2.8793,2.8793,20648.0],["1996-05-30",2.8793,2.8793,2.8793,2.8793,0.0],["1996-05-31",2.895,2.895,2.895,2.895,558.0],["1996-06-03",2.895,2.895,2.895,2.895,558.0],["1996-06-04",2.9106,2.9419,2.9106,2.9263,6138.0],["1996-06-05",2.9263,2.9263,2.9263,2.9263,0.0],["1996-06-06",2.9263,2.9263,2.9263,2.9263,0.0],["1996-06-07",2.9419,2.9419,2.9419,2.9419,279.0],["1996-06-10",2.9419,2.9419,2.9419,2.9419,0.0],["1996-06-11",2.9419,2.9419,2.9419,2.9419,0.0],["1996-06-12",2.9161,2.9634,2.9161,2.9634,1116.0],["1996-06-13",2.9634,2.9634,2.9634,2.9634,2790.0],["1996-06-14",2.9003,2.9634,2.9003,2.9634,10324.0],["1996-06-17",2.9476,2.9634,2.9476,2.9634,10045.0],["1996-06-18",2.9634,2.9634,2.9634,2.9634,6697.0],["1996-06-19",2.9634,2.9634,2.9634,2.9634,1953.0],["1996-06-20",2.9003,2.9003,2.9003,2.9003,2790.0],["1996-06-21",2.9318,2.9634,2.9318,2.9634,2232.0],["1996-06-24",2.9949,2.9949,2.9949,2.9949,837.0],["1996-06-25",2.9949,2.9949,2.9949,2.9949,0.0],["1996-06-26",2.9949,2.9949,2.9949,2.9949,0.0],["1996-06-27",2.9949,2.9949,2.9949,2.9949,0.0],["1996-06-28",2.9949,2.9949,2.9949,2.9949,0.0],["1996-07-01",2.9949,2.9949,2.9949,2.9949,0.0],["1996-07-02",3.0264,3.0264,3.0264,3.0264,1395.0],["1996-07-03",2.9634,2.9634,2.9634,2.9634,279.0],["1996-07-05",3.0264,3.0264,3.0264,3.0264,1674.0],["1996-07-08",3.0264,3.0264,2.9161,2.9161,1395.0],["1996-07-09",2.9161,2.9161,2.9161,2.9161,0.0],["1996-07-10",2.9161,2.9161,2.9161,2.9161,0.0],["1996-07-11",3.0516,3.0516,3.0516,3.0516,3298.0],["1996-07-12",3.0516,3.0516,3.0516,3.0516,2790.0],["1996-07-15",2.9823,2.9823,2.9823,2.9823,2537.0],["1996-07-16",2.9823,2.9823,2.9823,2.9823,0.0],["1996-07-17",2.9823,2.9823,2.9823,2.9823,0.0],["1996-07-18",2.9649,3.0516,2.9649,3.0516,10400.0],["1996-07-19",3.0516,3.0516,3.0516,3.0516,4819.0],["1996-07-22",3.0343,3.0343,3.0343,3.0343,507.0],["1996-07-23",2.9476,3.0516,2.9476,3.0516,3805.0],["1996-07-24",3.0516,3.0516,3.0516,3.0516,254.0],["1996-07-25",2.9476,3.0516,2.9476,3.0516,1015.0],["1996-07-26",3.0516,3.0516,3.0516,3.0516,0.0],["1996-07-29",3.0516,3.0516,2.9476,3.0516,12936.0],["1996-07-30",3.0516,3.0516,3.0516,3.0516,507.0],["1996-07-31",3.0516,3.0516,3.0516,3.0516,761.0],["1996-08-01",3.0516,3.0516,3.0516,3.0516,0.0],["1996-08-02",3.0516,3.0516,3.0516,3.0516,254.0],["1996-08-05",3.0516,3.0516,2.9996,2.9996,5580.0],["1996-08-06",3.0516,3.0516,3.017,3.017,7356.0],["1996-08-07",2.9476,2.9476,2.9476,2.9476,1268.0],["1996-08-08",2.9649,2.9649,2.9649,2.9649,2283.0],["1996-08-09",2.9649,2.9649,2.9649,2.9649,0.0],["1996-08-12",3.0516,3.0516,3.0516,3.0516,507.0],["1996-08-13",3.0516,3.0516,3.0516,3.0516,254.0],["1996-08-14",2.9476,2.9476,2.9476,2.9476,507.0],["1996-08-15",2.9476,3.0516,2.9476,3.0516,1522.0],["1996-08-16",3.0516,3.0516,3.0516,3.0516,0.0],["1996-08-19",3.0516,3.0516,2.9476,3.0516,6088.0],["1996-08-20",3.0516,3.0516,3.017,3.017,2790.0],["1996-08-21",3.0516,3.0863,3.0516,3.0863,18517.0],["1996-08-22",3.0516,3.0516,3.0516,3.0516,761.0],["1996-08-23",3.0516,3.0516,3.0516,3.0516,0.0],["1996-08-26",3.017,3.1557,3.017,3.1557,1015.0],["1996-08-27",3.0516,3.1557,3.0516,3.1557,2029.0],["1996-08-28",3.0516,3.0516,3.017,3.017,3805.0],["1996-08-29",3.121,3.1557,3.0516,3.0516,1522.0],["1996-08-30",3.1557,3.1557,3.1557,3.1557,254.0],["1996-09-03",3.1557,3.1557,3.1557,3.1557,1015.0],["1996-09-04",3.017,3.121,3.017,3.121,2537.0],["1996-09-05",3.121,3.121,3.121,3.121,0.0],["1996-09-06",3.1557,3.1557,3.1383,3.1557,1776.0],["1996-09-09",3.0863,3.0863,3.0863,3.0863,1015.0],["1996-09-10",3.0863,3.0863,3.0863,3.0863,0.0],["1996-09-11",3.0556,3.1778,3.0556,3.1778,3298.0],["1996-09-12",3.108,3.1778,3.108,3.1778,1776.0],["1996-09-13",3.1778,3.1778,3.108,3.108,4566.0],["1996-09-16",3.1778,3.3524,3.1429,3.2826,33229.0],["1996-09-17",3.2826,3.2826,3.2826,3.2826,254.0],["1996-09-18",3.3524,3.3524,3.3524,3.3524,3044.0],["1996-09-19",3.3524,3.3524,3.3524,3.3524,0.0],["1996-09-20",3.3524,3.3524,3.3524,3.3524,0.0],["1996-09-23",3.3524,3.3524,3.3524,3.3524,0.0],["1996-09-24",3.3524,3.3524,3.3524,3.3524,0.0],["1996-09-25",3.3,3.3175,3.3,3.3175,1776.0],["1996-09-26",3.3175,3.3175,3.3175,3.3175,0.0],["1996-09-27",3.3175,3.3175,3.3175,3.3175,2790.0],["1996-09-30",3.3175,3.3175,3.3175,3.3175,0.0],["1996-10-01",3.3175,3.3175,3.3175,3.3175,0.0],["1996-10-02",3.3873,3.3873,3.3873,3.3873,761.0],["1996-10-03",3.3873,3.3873,3.3873,3.3873,0.0],["1996-10-04",3.3873,3.3873,3.3873,3.3873,507.0],["1996-10-07",3.3175,3.3873,3.3175,3.3524,3805.0],["1996-10-08",3.3873,3.3873,3.3873,3.3873,2537.0],["1996-10-09",3.3175,3.3175,3.3175,3.3175,761.0],["1996-10-10",3.3873,3.4223,3.3873,3.4223,9893.0],["1996-10-11",3.4223,3.4921,3.3524,3.4572,9132.0],["1996-10-14",3.527,3.5969,3.4223,3.5619,20292.0],["1996-10-15",3.5969,3.5969,3.4921,3.5969,34497.0],["1996-10-16",3.5969,3.5969,3.5969,3.5969,4058.0],["1996-10-17",3.6318,3.7715,3.6318,3.7715,22829.0],["1996-10-18",3.6842,3.8238,3.6667,3.8238,14205.0],["1996-10-21",3.8238,3.8238,3.8238,3.8238,0.0],["1996-10-22",3.7365,3.7365,3.7365,3.7365,5073.0],["1996-10-23",3.8064,3.8238,3.8064,3.8238,1522.0],["1996-10-24",3.7715,3.8238,3.7365,3.7365,9132.0],["1996-10-25",3.7365,3.7365,3.7365,3.7365,0.0],["1996-10-28",3.7365,3.7365,3.7365,3.7365,0.0],["1996-10-29",3.7365,3.7365,3.7365,3.7365,0.0],["1996-10-30",3.7365,3.7365,3.7365,3.7365,0.0],["1996-10-31",3.7365,3.7365,3.7365,3.7365,761.0],["1996-11-01",3.8238,3.8413,3.7715,3.7715,21307.0],["1996-11-04",3.8762,3.8762,3.8064,3.8151,6595.0],["1996-11-05",3.8413,3.8413,3.8238,3.8238,5834.0],["1996-11-06",3.8238,3.8238,3.8238,3.8238,0.0],["1996-11-07",3.8762,3.9111,3.8588,3.8762,6088.0],["1996-11-08",3.8762,3.8762,3.8762,3.8762,0.0],["1996-11-11",3.8762,3.8762,3.8762,3.8762,0.0],["1996-11-12",3.9112,3.9112,3.8064,3.8064,9893.0],["1996-11-13",3.8064,3.8064,3.8064,3.8064,1522.0],["1996-11-14",3.8064,3.8064,3.8064,3.8064,1776.0],["1996-11-15",3.8064,3.9111,3.8064,3.9111,5327.0],["1996-11-18",3.9111,3.9111,3.9111,3.9111,254.0],["1996-11-19",3.9111,3.9111,3.9111,3.9111,0.0],["1996-11-20",3.9111,3.9111,3.9111,3.9111,1522.0],["1996-11-21",3.9111,3.9111,3.9111,3.9111,0.0],["1996-11-22",3.8064,3.8064,3.8064,3.8064,1268.0],["1996-11-25",3.8064,3.8064,3.8064,3.8064,0.0],["1996-11-26",3.8064,3.8064,3.8064,3.8064,1268.0],["1996-11-27",3.8238,3.8238,3.8238,3.8238,761.0],["1996-11-29",3.8064,3.8064,3.8064,3.8064,1268.0],["1996-12-02",3.8238,3.8238,3.8064,3.8064,2029.0],["1996-12-03",3.8064,3.8064,3.8064,3.8064,1268.0],["1996-12-04",3.8064,3.8064,3.8064,3.8064,0.0],["1996-12-05",3.8064,3.8064,3.8064,3.8064,1268.0],["1996-12-06",3.7715,3.7889,3.6318,3.7365,29678.0],["1996-12-09",3.7365,3.7365,3.7365,3.7365,0.0],["1996-12-10",3.7365,3.7365,3.7365,3.7365,0.0],["1996-12-11",3.6902,3.6902,3.6902,3.6902,254.0],["1996-12-12",3.7956,3.7956,3.7956,3.7956,1268.0],["1996-12-13",3.7956,3.7956,3.7956,3.7956,0.0],["1996-12-16",3.778,3.778,3.778,3.778,254.0],["1996-12-17",3.7956,3.7956,3.6902,3.6902,3551.0],["1996-12-18",3.7604,3.778,3.7604,3.778,1015.0],["1996-12-19",3.6902,3.6902,3.6902,3.6902,1522.0],["1996-12-20",3.7077,3.7077,3.7077,3.7077,507.0],["1996-12-23",3.6902,3.6902,3.6902,3.6902,507.0],["1996-12-24",3.7253,3.7253,3.7253,3.7253,761.0],["1996-12-26",3.7253,3.7253,3.7253,3.7253,0.0],["1996-12-27",3.7253,3.7253,3.7253,3.7253,0.0],["1996-12-30",3.7253,3.7253,3.7253,3.7253,0.0],["1996-12-31",3.7253,3.7253,3.7253,3.7253,0.0],["1997-01-02",3.7956,3.7956,3.778,3.778,1015.0],["1997-01-03",3.7956,3.7956,3.6902,3.6902,1015.0],["1997-01-06",3.7956,3.7956,3.7956,3.7956,761.0],["1997-01-07",3.7253,3.7253,3.7253,3.7253,254.0],["1997-01-08",3.7956,3.8307,3.7253,3.7956,10400.0],["1997-01-09",3.7956,3.7956,3.7956,3.7956,0.0],["1997-01-10",3.8307,3.8307,3.8307,3.8307,1268.0],["1997-01-13",3.8307,3.8307,3.8307,3.8307,254.0],["1997-01-14",3.7253,3.8307,3.7253,3.8307,761.0],["1997-01-15",3.8132,3.8132,3.8132,3.8132,1522.0],["1997-01-16",3.8307,3.8307,3.8307,3.8307,2029.0],["1997-01-17",3.8307,3.8307,3.8307,3.8307,0.0],["1997-01-20",3.7253,3.7253,3.7253,3.7253,254.0],["1997-01-21",3.8307,3.8307,3.7429,3.8307,4566.0],["1997-01-22",3.8307,3.8307,3.8307,3.8307,254.0],["1997-01-23",3.8307,3.8659,3.8307,3.8659,1522.0],["1997-01-24",3.8659,3.8659,3.8659,3.8659,0.0],["1997-01-27",3.8659,3.8659,3.8659,3.8659,0.0],["1997-01-28",3.8659,3.8659,3.8659,3.8659,0.0],["1997-01-29",3.8659,3.8659,3.8659,3.8659,0.0],["1997-01-30",3.8659,3.8659,3.8659,3.8659,507.0],["1997-01-31",3.7429,3.7429,3.7429,3.7429,2790.0],["1997-02-03",3.7429,3.7429,3.7429,3.7429,0.0],["1997-02-04",3.8659,3.8659,3.7429,3.8132,5580.0],["1997-02-05",3.8483,3.8483,3.8483,3.8483,507.0],["1997-02-06",3.8132,3.8483,3.8132,3.8132,2790.0],["1997-02-07",3.8132,3.8132,3.8132,3.8132,0.0],["1997-02-10",3.8132,3.8132,3.8132,3.8132,0.0],["1997-02-11",3.8659,3.8659,3.8659,3.8659,254.0],["1997-02-12",3.8307,3.8307,3.8307,3.8307,1268.0],["1997-02-13",3.7253,3.7253,3.7253,3.7253,761.0],["1997-02-14",3.8132,3.901,3.7956,3.8307,25873.0],["1997-02-18",3.9362,3.9362,3.8307,3.8307,1776.0],["1997-02-19",3.9713,3.9889,3.9362,3.9362,9132.0],["1997-02-20",4.0065,4.0065,3.9362,3.9362,1015.0],["1997-02-21",3.9362,4.0065,3.9362,4.0065,2790.0],["1997-02-24",3.9362,3.9362,3.9362,3.9362,254.0],["1997-02-25",3.9362,3.9362,3.9362,3.9362,4058.0],["1997-02-26",4.0065,4.0416,4.0065,4.0416,6341.0],["1997-02-27",4.0416,4.0416,4.0065,4.0416,3298.0],["1997-02-28",4.0416,4.0416,4.0416,4.0416,2029.0],["1997-03-03",4.0416,4.0416,3.9362,4.0065,6088.0],["1997-03-04",4.0065,4.0065,4.0065,4.0065,0.0],["1997-03-05",4.0065,4.0065,4.0065,4.0065,0.0],["1997-03-06",4.0065,4.0065,4.0065,4.0065,0.0],["1997-03-07",4.0065,4.0065,4.0065,4.0065,0.0],["1997-03-10",4.0065,4.0065,4.0065,4.0065,0.0],["1997-03-11",4.0767,4.0767,4.0767,4.0767,2283.0],["1997-03-12",4.1022,4.1729,4.1022,4.1729,12936.0],["1997-03-13",4.0668,4.0668,4.0492,4.0668,8878.0],["1997-03-14",4.1022,4.1022,4.1022,4.1022,2790.0],["1997-03-17",4.1022,4.1022,4.1022,4.1022,4058.0],["1997-03-18",4.1376,4.1376,4.1376,4.1376,507.0],["1997-03-19",4.0315,4.2083,4.0315,4.2083,17502.0],["1997-03-20",4.1376,4.1376,4.1376,4.1376,254.0],["1997-03-21",4.279,4.279,4.279,4.279,1268.0],["1997-03-24",4.1552,4.1552,4.1552,4.1552,507.0],["1997-03-25",4.2613,4.2613,4.2613,4.2613,507.0],["1997-03-26",4.1552,4.1552,4.1552,4.1552,761.0],["1997-03-27",4.1376,4.1376,4.1376,4.1376,3551.0],["1997-03-31",4.1376,4.279,4.1376,4.279,3044.0],["1997-04-01",4.2437,4.2437,4.1729,4.2437,15727.0],["1997-04-02",4.1376,4.279,4.1376,4.279,1015.0],["1997-04-03",4.279,4.279,4.279,4.279,0.0],["1997-04-04",4.279,4.279,4.2437,4.279,7102.0],["1997-04-07",4.279,4.279,4.279,4.279,0.0],["1997-04-08",4.279,4.279,4.279,4.279,6341.0],["1997-04-09",4.279,4.279,4.279,4.279,0.0],["1997-04-10",4.2437,4.4205,4.2437,4.3144,2537.0],["1997-04-11",4.3144,4.3144,4.3144,4.3144,761.0],["1997-04-14",4.4205,4.4205,4.279,4.279,4058.0],["1997-04-15",4.279,4.279,4.279,4.279,7356.0],["1997-04-16",4.279,4.279,4.279,4.279,0.0],["1997-04-17",4.4205,4.4205,4.4205,4.4205,2790.0],["1997-04-18",4.4558,4.4558,4.4558,4.4558,254.0],["1997-04-21",4.4558,4.4558,4.3144,4.3144,507.0],["1997-04-22",4.4558,4.4558,4.4558,4.4558,254.0],["1997-04-23",4.4558,4.4558,4.4205,4.4558,4566.0],["1997-04-24",4.4558,4.4558,4.4558,4.4558,254.0],["1997-04-25",4.4558,4.5266,4.4558,4.5266,14205.0],["1997-04-28",4.4558,4.4912,4.4558,4.4912,5834.0],["1997-04-29",4.4912,4.5266,4.4912,4.5266,10400.0],["1997-04-30",4.5619,4.5973,4.5619,4.5796,5580.0],["1997-05-01",4.6327,4.6327,4.6327,4.6327,1268.0],["1997-05-02",4.5973,4.5973,4.4558,4.4558,1776.0],["1997-05-05",4.6327,4.6327,4.4912,4.4912,5834.0],["1997-05-06",4.4912,4.4912,4.4912,4.4912,0.0],["1997-05-07",4.6327,4.7388,4.6327,4.7388,10907.0],["1997-05-08",4.7388,4.7388,4.7388,4.7388,254.0],["1997-05-09",4.5973,4.5973,4.5266,4.5266,1522.0],["1997-05-12",4.7388,4.7388,4.7388,4.7388,254.0],["1997-05-13",4.5973,4.7388,4.5973,4.7388,1268.0],["1997-05-14",4.6503,4.6503,4.5619,4.6503,10654.0],["1997-05-15",4.5266,4.5266,4.5266,4.5266,761.0],["1997-05-16",4.5266,4.5266,4.5266,4.5266,0.0],["1997-05-19",4.5266,4.5266,4.5266,4.5266,1268.0],["1997-05-20",4.5266,4.5266,4.5266,4.5266,0.0],["1997-05-21",4.7034,4.7034,4.5266,4.5266,761.0],["1997-05-22",4.5266,4.5266,4.5266,4.5266,0.0],["1997-05-23",4.7034,4.7034,4.7034,4.7034,1268.0],["1997-05-27",4.5266,4.7388,4.5266,4.7388,1015.0],["1997-05-28",4.5619,4.7388,4.5619,4.7388,2790.0],["1997-05-29",4.7388,4.7388,4.7388,4.7388,254.0],["1997-05-30",4.7388,4.7388,4.7388,4.7388,0.0],["1997-06-02",4.7388,4.7388,4.7388,4.7388,0.0],["1997-06-03",4.7388,4.7388,4.7388,4.7388,0.0],["1997-06-04",4.5973,4.5973,4.5973,4.5973,1268.0],["1997-06-05",4.5973,4.7034,4.5973,4.7034,2537.0],["1997-06-06",4.7034,4.7034,4.7034,4.7034,0.0],["1997-06-09",4.5796,4.5796,4.5796,4.5796,3044.0],["1997-06-10",4.668,4.7034,4.668,4.7034,7102.0],["1997-06-11",4.7645,4.7645,4.5512,4.5512,45912.0],["1997-06-12",4.7645,4.8179,4.7645,4.8179,12683.0],["1997-06-13",4.8357,4.8357,4.8357,4.8357,2283.0],["1997-06-16",4.8357,4.8357,4.7645,4.7645,2537.0],["1997-06-17",4.8357,4.8357,4.8357,4.8357,1268.0],["1997-06-18",4.6223,4.8712,4.6223,4.8357,12936.0],["1997-06-19",4.8357,4.8357,4.8357,4.8357,0.0],["1997-06-20",4.9779,4.9779,4.8357,4.8357,507.0],["1997-06-23",4.9779,4.9779,4.9779,4.9779,1015.0],["1997-06-24",4.9779,4.9779,4.7645,4.7645,5073.0],["1997-06-25",4.9779,4.9779,4.9068,4.9423,5327.0],["1997-06-26",4.7645,4.7645,4.7645,4.7645,507.0],["1997-06-27",4.9779,5.1734,4.9423,4.9423,21561.0],["1997-06-30",5.2268,5.2268,5.2268,5.2268,254.0],["1997-07-01",5.2268,5.2268,5.2268,5.2268,761.0],["1997-07-02",5.2268,5.2446,5.0134,5.0134,7863.0],["1997-07-03",5.2979,5.2979,5.2979,5.2979,254.0],["1997-07-07",5.2979,5.2979,5.2979,5.2979,254.0],["1997-07-08",5.2268,5.2979,5.0134,5.2979,3298.0],["1997-07-09",5.2979,5.369,5.1734,5.2623,17502.0],["1997-07-10",5.1557,5.2623,5.1557,5.2623,6849.0],["1997-07-11",5.2623,5.2623,5.2623,5.2623,0.0],["1997-07-14",5.4046,5.4046,5.2268,5.2268,6595.0],["1997-07-15",5.4757,5.4757,5.4757,5.4757,1522.0],["1997-07-16",5.2268,5.5112,5.2268,5.4757,15219.0],["1997-07-17",5.2623,5.2623,5.2623,5.2623,254.0],["1997-07-18",5.2979,5.2979,5.2979,5.2979,1015.0],["1997-07-21",5.2979,5.2979,5.2979,5.2979,0.0],["1997-07-22",5.369,5.5468,5.3334,5.4757,11668.0],["1997-07-23",5.369,5.369,5.369,5.369,2537.0],["1997-07-24",5.369,5.4579,5.3334,5.3334,4058.0],["1997-07-25",5.2623,5.2623,5.2623,5.2623,1522.0],["1997-07-28",5.2623,5.2623,5.2623,5.2623,1015.0],["1997-07-29",5.2623,5.2623,5.2623,5.2623,507.0],["1997-07-30",5.3334,5.3334,5.3334,5.3334,254.0],["1997-07-31",5.4046,5.4046,5.4046,5.4046,3298.0],["1997-08-01",5.3334,5.3334,5.2623,5.2623,1015.0],["1997-08-04",5.3334,5.3334,5.3334,5.3334,254.0],["1997-08-05",5.3334,5.3334,5.3334,5.3334,1268.0],["1997-08-06",5.2623,5.3334,5.2623,5.3334,2537.0],["1997-08-07",5.5468,5.5468,5.5468,5.5468,507.0],["1997-08-08",5.5112,5.5112,5.2623,5.4401,3044.0],["1997-08-11",5.4401,5.4757,5.4401,5.4757,4058.0],["1997-08-12",5.4757,5.4757,5.4757,5.4757,0.0],["1997-08-13",5.4757,5.4757,5.2268,5.2268,7356.0],["1997-08-14",5.2268,5.2268,5.2268,5.2268,1522.0],["1997-08-15",5.4757,5.4757,5.4757,5.4757,1522.0],["1997-08-18",5.4757,5.4757,5.2623,5.2623,3805.0],["1997-08-19",5.4757,5.4757,5.2623,5.2623,1015.0],["1997-08-20",5.3334,5.3334,5.3334,5.3334,1268.0],["1997-08-21",5.3334,5.3334,5.3334,5.3334,0.0],["1997-08-22",5.2268,5.2268,5.2268,5.2268,254.0],["1997-08-25",5.2268,5.2268,5.2268,5.2268,0.0],["1997-08-26",5.2268,5.4757,5.2268,5.4757,8371.0],["1997-08-27",5.4046,5.4046,5.3157,5.3157,507.0],["1997-08-28",5.3157,5.3157,5.3157,5.3157,0.0],["1997-08-29",5.369,5.369,5.2268,5.2268,1015.0],["1997-09-02",5.2268,5.5112,5.2268,5.5112,761.0],["1997-09-03",5.2268,5.2623,5.2268,5.2623,1268.0],["1997-09-04",5.2623,5.2623,5.2623,5.2623,0.0],["1997-09-05",5.2623,5.2623,5.2623,5.2623,0.0],["1997-09-08",5.2623,5.2623,5.2623,5.2623,0.0],["1997-09-09",5.4046,5.4046,5.2268,5.2268,6341.0],["1997-09-10",5.2268,5.2268,5.2268,5.2268,0.0],["1997-09-11",5.5399,5.5756,5.2539,5.2539,6341.0],["1997-09-12",5.4326,5.5399,5.4326,5.5399,2029.0],["1997-09-15",5.5399,5.5756,5.3612,5.5756,4058.0],["1997-09-16",5.2539,5.5756,5.2539,5.5756,4058.0],["1997-09-17",5.5041,5.5041,5.5041,5.5041,1522.0],["1997-09-18",5.4326,5.5756,5.4326,5.4326,9132.0],["1997-09-19",5.5756,5.5756,5.4326,5.4326,8117.0],["1997-09-22",5.4326,5.5756,5.4326,5.5756,11922.0],["1997-09-23",5.5756,5.6828,5.5756,5.6828,22322.0],["1997-09-24",5.6471,5.6471,5.4326,5.4326,1015.0],["1997-09-25",5.4326,5.7901,5.4326,5.7901,6341.0],["1997-09-26",5.6114,5.7901,5.6114,5.7901,3805.0],["1997-09-29",5.7901,5.7901,5.7901,5.7901,254.0],["1997-09-30",5.7901,5.7901,5.7901,5.7901,1268.0],["1997-10-01",5.7901,5.8973,5.6471,5.6471,9385.0],["1997-10-02",5.9688,5.9688,5.9688,5.9688,761.0],["1997-10-03",6.0045,6.6836,6.0045,6.6836,48195.0],["1997-10-06",6.3619,7.0053,6.3619,6.6836,36780.0],["1997-10-07",6.5764,6.6121,6.5764,6.5764,19024.0],["1997-10-08",6.5764,6.5764,6.5764,6.5764,1015.0],["1997-10-09",6.5764,6.5764,6.4334,6.4334,39063.0],["1997-10-10",6.4334,6.63,6.3619,6.63,16234.0],["1997-10-13",6.4334,6.4334,6.4334,6.4334,1015.0],["1997-10-14",6.6478,6.6836,6.4334,6.487,12936.0],["1997-10-15",6.487,6.487,6.487,6.487,1776.0],["1997-10-16",6.4513,6.6836,6.4513,6.6836,5073.0],["1997-10-17",6.3262,6.4334,6.3262,6.3262,2537.0],["1997-10-20",6.6836,6.6836,6.344,6.344,1522.0],["1997-10-21",6.344,6.344,6.344,6.344,0.0],["1997-10-22",6.6836,6.6836,6.3262,6.3262,761.0],["1997-10-23",6.5764,6.5764,6.5764,6.5764,25366.0],["1997-10-24",6.5764,6.5764,6.5764,6.5764,0.0],["1997-10-27",6.5764,6.5764,6.5764,6.5764,0.0],["1997-10-28",6.3262,6.3262,6.3262,6.3262,2537.0],["1997-10-29",6.4691,6.6121,6.4691,6.6121,15980.0],["1997-10-30",6.3619,6.3619,6.1832,6.1832,15473.0],["1997-10-31",6.3977,6.3977,6.1832,6.1832,4312.0],["1997-11-03",6.1832,6.1832,6.1832,6.1832,1522.0],["1997-11-04",6.3977,6.3977,6.3977,6.3977,1268.0],["1997-11-05",6.3977,6.3977,6.3977,6.3977,0.0],["1997-11-06",6.3619,6.3619,6.3619,6.3619,507.0],["1997-11-07",6.3619,6.3619,6.3619,6.3619,507.0],["1997-11-10",6.4334,6.4334,6.4334,6.4334,761.0],["1997-11-11",6.4334,6.4334,6.4334,6.4334,0.0],["1997-11-12",6.4334,6.4334,6.1832,6.1832,1776.0],["1997-11-13",6.2547,6.2547,6.2547,6.2547,2283.0],["1997-11-14",6.2547,6.2547,6.2547,6.2547,0.0],["1997-11-17",6.1832,6.3619,6.0045,6.0045,9893.0],["1997-11-18",6.1475,6.1475,6.1475,6.1475,6088.0],["1997-11-19",6.1475,6.2904,6.1475,6.2904,6595.0],["1997-11-20",6.0045,6.0045,6.0045,6.0045,761.0],["1997-11-21",6.0045,6.0045,6.0045,6.0045,761.0],["1997-11-24",6.0045,6.0045,6.0045,6.0045,0.0],["1997-11-25",6.0045,6.0045,6.0045,6.0045,2029.0],["1997-11-26",6.3798,6.3798,6.3798,6.3798,254.0],["1997-11-28",6.0045,6.3798,6.0045,6.3798,2283.0],["1997-12-01",6.3798,6.3798,6.3798,6.3798,0.0],["1997-12-02",6.0045,6.0045,6.0045,6.0045,2790.0],["1997-12-03",6.0045,6.2547,6.0045,6.2547,1015.0],["1997-12-04",6.2547,6.2547,6.2547,6.2547,0.0],["1997-12-05",6.2904,6.2904,6.2904,6.2904,254.0],["1997-12-08",6.2904,6.2904,6.2904,6.2904,0.0],["1997-12-09",6.2904,6.2904,6.2904,6.2904,0.0],["1997-12-10",6.2904,6.2904,6.2904,6.2904,254.0],["1997-12-11",6.3177,6.3177,6.3177,6.3177,0.0],["1997-12-12",6.0305,6.0305,6.0305,6.0305,2790.0],["1997-12-15",6.0305,6.0305,6.0305,6.0305,1268.0],["1997-12-16",6.0305,6.0305,6.0305,6.0305,0.0],["1997-12-17",6.1741,6.1741,6.1741,6.1741,507.0],["1997-12-18",6.1741,6.3536,6.0305,6.3536,2537.0],["1997-12-19",6.3536,6.3536,6.0664,6.0664,3551.0],["1997-12-22",6.0664,6.0664,6.0664,6.0664,0.0],["1997-12-23",6.3716,6.3716,6.3716,6.3716,1776.0],["1997-12-24",6.3716,6.3716,6.3716,6.3716,0.0],["1997-12-26",6.3716,6.3716,6.3716,6.3716,0.0],["1997-12-29",6.21,6.21,6.21,6.21,1268.0],["1997-12-30",6.21,6.21,6.21,6.21,0.0],["1997-12-31",5.9946,5.9946,5.9946,5.9946,1268.0],["1998-01-02",6.2459,6.2459,6.0305,6.2459,2283.0],["1998-01-05",6.2459,6.2459,5.9946,5.9946,38556.0],["1998-01-06",6.1023,6.1023,6.0126,6.0305,3551.0],["1998-01-07",6.0485,6.3895,6.0485,6.3895,2790.0],["1998-01-08",6.0305,6.4254,6.0305,6.4254,3805.0],["1998-01-09",6.0305,6.0305,6.0305,6.0305,507.0],["1998-01-12",6.0305,6.0305,6.0305,6.0305,761.0],["1998-01-13",6.0664,6.0664,6.0664,6.0664,3805.0],["1998-01-14",6.0305,6.0305,6.0305,6.0305,507.0],["1998-01-15",6.1023,6.3177,6.0664,6.3177,6088.0],["1998-01-16",6.3177,6.3177,6.3177,6.3177,0.0],["1998-01-20",6.2459,6.2459,6.0305,6.2459,1268.0],["1998-01-21",6.0305,6.0664,5.9946,6.0305,20800.0],["1998-01-22",5.9946,5.9946,5.7075,5.7075,22068.0],["1998-01-23",5.7075,6.0664,5.6716,5.6716,23590.0],["1998-01-26",5.6357,6.1023,5.6357,6.1023,6088.0],["1998-01-27",5.887,5.9408,5.887,5.887,12936.0],["1998-01-28",5.887,5.887,5.887,5.887,0.0],["1998-01-29",6.0305,6.0305,6.0305,6.0305,5073.0],["1998-01-30",5.9229,6.0305,5.9229,5.9229,21814.0],["1998-02-02",6.0305,6.0305,5.7434,5.8511,50985.0],["1998-02-03",5.8511,5.8511,5.8511,5.8511,0.0],["1998-02-04",5.8152,6.0664,5.8152,6.0664,1522.0],["1998-02-05",6.0664,6.0664,6.0664,6.0664,0.0],["1998-02-06",5.8331,6.0126,5.8152,5.887,27648.0],["1998-02-09",6.0126,6.0126,6.0126,6.0126,3805.0],["1998-02-10",5.9587,5.9587,5.9587,5.9587,14458.0],["1998-02-11",6.1023,6.1741,5.9588,6.1023,20546.0],["1998-02-12",6.1382,6.1382,6.0305,6.0305,11414.0],["1998-02-13",6.2459,6.2459,6.1382,6.2459,78633.0],["1998-02-17",6.21,6.2818,6.21,6.2818,6088.0],["1998-02-18",6.21,6.21,6.1741,6.1741,15219.0],["1998-02-19",6.1741,6.1741,6.1382,6.1741,3044.0],["1998-02-20",6.1741,6.1741,6.0664,6.1741,16741.0],["1998-02-23",6.1382,6.1741,6.1023,6.1741,7102.0],["1998-02-24",6.1382,6.21,6.1023,6.21,3298.0],["1998-02-25",6.21,6.21,6.0664,6.0664,2537.0],["1998-02-26",6.21,6.21,6.21,6.21,1015.0],["1998-02-27",6.0664,6.1741,6.0664,6.1382,4819.0],["1998-03-02",6.21,6.21,6.0305,6.0305,11668.0],["1998-03-03",6.0844,6.0844,6.0305,6.0844,22829.0],["1998-03-04",6.0305,6.1023,6.0305,6.1023,12175.0],["1998-03-05",6.1023,6.1023,6.1023,6.1023,0.0],["1998-03-06",6.0664,6.0664,6.0664,6.0664,1015.0],["1998-03-09",6.1741,6.1741,5.9946,5.9946,3044.0],["1998-03-10",5.9946,6.0664,5.9946,6.0305,32214.0],["1998-03-11",6.0305,6.0305,6.0305,6.0305,0.0],["1998-03-12",6.0219,6.094,5.9858,5.9858,4566.0],["1998-03-13",5.9858,6.1301,5.9858,6.0399,17249.0],["1998-03-16",6.1661,6.2743,6.0579,6.1661,53014.0],["1998-03-17",6.0579,6.2382,5.9137,6.2022,24858.0],["1998-03-18",6.0219,6.2743,6.0219,6.1661,18263.0],["1998-03-19",6.2743,6.2743,6.1661,6.1661,2537.0],["1998-03-20",6.2743,6.3104,6.2022,6.3104,10400.0],["1998-03-23",6.1661,6.3464,6.0579,6.3104,38302.0],["1998-03-24",6.3825,6.7791,6.3825,6.7791,38556.0],["1998-03-25",6.7791,6.8512,6.6349,6.8152,21814.0],["1998-03-26",6.6349,6.8152,6.6349,6.7791,5073.0],["1998-03-27",6.8152,6.9594,6.8152,6.8513,26887.0],["1998-03-30",6.9594,6.9594,6.8513,6.9234,34243.0],["1998-03-31",6.9594,6.9594,6.9234,6.9594,11668.0],["1998-04-01",6.9234,7.0856,6.9234,7.0856,30692.0],["1998-04-02",7.0315,7.0856,6.9594,6.9594,6849.0],["1998-04-03",7.0856,7.0856,6.9053,6.9775,10146.0],["1998-04-06",6.9775,7.0676,6.9234,6.9955,10654.0],["1998-04-07",6.9234,6.9955,6.9234,6.9955,1268.0],["1998-04-08",6.9775,7.0135,6.9684,7.0135,5834.0],["1998-04-09",6.9594,7.0856,6.9234,7.0856,52507.0],["1998-04-13",7.0856,7.1217,6.9594,6.9594,10400.0],["1998-04-14",7.1217,7.1217,6.9594,6.9775,8624.0],["1998-04-15",7.0676,7.5724,7.0315,7.5183,102984.0],["1998-04-16",7.6085,7.6085,7.1758,7.1758,17756.0],["1998-04-17",7.284,7.32,7.1397,7.32,17249.0],["1998-04-20",7.4102,7.4102,7.1758,7.284,13951.0],["1998-04-21",7.1758,7.1758,7.1758,7.1758,507.0],["1998-04-22",7.2118,7.2299,7.0676,7.0676,6849.0],["1998-04-23",7.2479,7.2479,7.0676,7.2479,2283.0],["1998-04-24",7.2479,7.2479,7.2479,7.2479,0.0],["1998-04-27",7.1397,7.1397,7.0676,7.1397,2029.0],["1998-04-28",7.0676,7.0676,6.9955,7.0676,4566.0],["1998-04-29",7.1037,7.2118,7.1037,7.2118,1268.0],["1998-04-30",7.2479,7.2479,6.9594,7.2389,3551.0],["1998-05-01",7.3561,7.3561,6.5988,6.9234,14036.0],["1998-05-04",6.707,7.0315,6.707,7.0315,2029.0],["1998-05-05",6.8693,7.1397,6.8152,6.9504,17079.0],["1998-05-06",6.9504,7.1397,6.8693,6.9775,5750.0],["1998-05-07",6.8152,6.8963,6.707,6.707,8962.0],["1998-05-08",6.4907,6.8963,6.4907,6.8963,3213.0],["1998-05-11",6.8963,6.8963,6.5177,6.5718,2537.0],["1998-05-12",6.8963,7.0315,6.5177,6.7341,9301.0],["1998-05-13",6.5447,6.6529,6.5447,6.6529,14712.0],["1998-05-14",6.707,6.707,6.707,6.707,1691.0],["1998-05-15",6.5988,6.8152,6.5988,6.8152,1522.0],["1998-05-18",6.8422,6.8422,6.8422,6.8422,169.0],["1998-05-19",6.8422,6.8422,6.6529,6.6529,4397.0],["1998-05-20",6.8422,6.8422,6.4907,6.4907,3720.0],["1998-05-21",6.8152,6.8152,6.707,6.8152,4735.0],["1998-05-22",6.707,6.8152,6.707,6.8152,3889.0],["1998-05-26",6.6529,6.8152,6.6529,6.8152,1353.0],["1998-05-27",6.5447,6.6529,6.5447,6.6529,1184.0],["1998-05-28",6.4907,6.8152,6.4907,6.707,7610.0],["1998-05-29",6.8017,6.8017,6.707,6.7881,7610.0],["1998-06-01",6.4907,6.6529,6.4907,6.6529,2706.0],["1998-06-02",6.4907,6.7611,6.3825,6.7611,9639.0],["1998-06-03",6.9234,6.9234,6.5447,6.5988,4058.0],["1998-06-04",6.707,6.707,6.5988,6.5988,676.0],["1998-06-05",6.6259,6.8152,6.6259,6.8152,3889.0],["1998-06-08",6.707,6.8693,6.5988,6.707,4058.0],["1998-06-09",6.6529,6.6935,6.4907,6.6935,11668.0],["1998-06-10",6.6935,6.6935,6.6935,6.6935,0.0],["1998-06-11",6.518,6.5792,6.518,6.5792,4397.0],["1998-06-12",6.5792,6.5792,6.5792,6.5792,0.0],["1998-06-15",6.518,6.7353,6.518,6.7353,6764.0],["1998-06-16",6.5724,6.7353,6.5452,6.7353,2706.0],["1998-06-17",6.7353,6.9526,6.7353,6.7353,59186.0],["1998-06-18",6.7625,6.8168,6.5724,6.8168,9301.0],["1998-06-19",6.8168,6.8168,6.8168,6.8168,0.0],["1998-06-22",6.8439,6.8439,6.7625,6.7625,1015.0],["1998-06-23",6.7625,6.7625,6.7625,6.7625,0.0],["1998-06-24",6.8439,6.8439,6.5724,6.8439,2198.0],["1998-06-25",6.5724,6.9526,6.5724,6.7625,1691.0],["1998-06-26",6.5724,6.7353,6.5724,6.7353,2875.0],["1998-06-29",6.5724,6.7353,6.5724,6.7353,2198.0],["1998-06-30",6.5452,6.7353,6.5452,6.7353,16910.0],["1998-07-01",6.5452,6.6538,6.5452,6.6538,1184.0],["1998-07-02",6.518,6.7082,6.518,6.518,1015.0],["1998-07-06",6.7082,6.7082,6.5724,6.5724,2367.0],["1998-07-07",6.7082,6.7082,6.7082,6.7082,1691.0],["1998-07-08",6.7082,6.7082,6.518,6.518,6088.0],["1998-07-09",6.518,6.7082,6.518,6.518,9470.0],["1998-07-10",6.518,6.7082,6.518,6.5452,13021.0],["1998-07-13",6.5452,6.681,6.518,6.518,65274.0],["1998-07-14",6.4094,6.4094,6.4094,6.4094,1691.0],["1998-07-15",6.4094,6.5724,6.4094,6.5724,3213.0],["1998-07-16",6.4094,6.518,6.4094,6.518,6426.0],["1998-07-17",6.3008,6.3551,6.1921,6.3008,23844.0],["1998-07-20",6.0835,6.3008,6.0292,6.2736,24520.0],["1998-07-21",6.2736,6.4094,6.2736,6.4094,1691.0],["1998-07-22",6.4094,6.4094,6.4094,6.4094,2537.0],["1998-07-23",6.0292,6.4094,6.0292,6.2465,14205.0],["1998-07-24",6.4094,6.4094,6.3008,6.4094,1691.0],["1998-07-27",6.4094,6.4094,6.4094,6.4094,1860.0],["1998-07-28",6.3008,6.5724,6.1378,6.3008,18601.0],["1998-07-29",6.4637,6.6267,6.4637,6.6267,11330.0],["1998-07-30",6.3008,6.6267,6.2465,6.4094,6088.0],["1998-07-31",6.3008,6.3279,6.2465,6.26,7102.0],["1998-08-03",6.2465,6.3008,6.2465,6.3008,3889.0],["1998-08-04",6.26,6.26,6.1378,6.2329,10315.0],["1998-08-05",6.1921,6.1921,6.0292,6.1378,2029.0],["1998-08-06",6.3008,6.3008,6.2193,6.3008,28240.0],["1998-08-07",6.3008,6.3008,6.0835,6.0835,4058.0],["1998-08-10",6.3008,6.3008,6.3008,6.3008,846.0],["1998-08-11",6.0292,6.3008,6.0292,6.0835,10654.0],["1998-08-12",6.2465,6.2465,6.0292,6.0292,8962.0],["1998-08-13",6.0835,6.0835,6.0835,6.0835,9301.0],["1998-08-14",6.3008,6.3008,6.3008,6.3008,5919.0],["1998-08-17",6.0835,6.1378,6.0835,6.0835,11161.0],["1998-08-18",6.3008,6.3008,6.1921,6.1921,5411.0],["1998-08-19",6.2193,6.2193,6.0835,6.0835,3889.0],["1998-08-20",6.0835,6.0835,6.0835,6.0835,3720.0],["1998-08-21",6.2465,6.2465,5.9206,6.1107,7271.0],["1998-08-24",5.9206,6.0564,5.7576,5.8662,17079.0],["1998-08-25",5.7576,5.8662,5.5403,5.5403,14374.0],["1998-08-26",5.8662,5.8662,5.4317,5.649,3720.0],["1998-08-27",5.4317,5.8119,5.3231,5.5403,27564.0],["1998-08-28",5.5403,5.7576,5.5403,5.5947,4566.0],["1998-08-31",5.5403,5.9206,5.4317,5.5403,6426.0],["1998-09-01",5.8662,5.8662,5.8119,5.8662,6426.0],["1998-09-02",5.8662,5.8662,5.8662,5.8662,676.0],["1998-09-03",5.649,5.8662,5.4317,5.8662,13190.0],["1998-09-04",5.4317,5.4317,5.4317,5.4317,5580.0],["1998-09-08",5.7033,5.7033,5.3774,5.3774,7271.0],["1998-09-09",5.4317,5.649,5.4317,5.4317,38725.0],["1998-09-10",5.5403,5.5403,5.4317,5.4317,3720.0],["1998-09-11",5.4601,5.5147,5.4055,5.5147,9301.0],["1998-09-14",5.5693,5.6785,5.4601,5.4601,17418.0],["1998-09-15",5.4601,5.4601,5.4601,5.4601,1691.0],["1998-09-16",5.4601,5.4601,5.4601,5.4601,169.0],["1998-09-17",5.4601,5.7604,5.4601,5.7604,1353.0],["1998-09-18",5.5693,5.5693,5.5693,5.5693,846.0],["1998-09-21",5.4601,5.7604,5.4601,5.7604,1522.0],["1998-09-22",5.6512,5.7604,5.6239,5.7604,18263.0],["1998-09-23",5.6239,5.6239,5.6239,5.6239,1860.0],["1998-09-24",5.7604,5.7604,5.6239,5.7604,3551.0],["1998-09-25",5.7604,5.7604,5.6512,5.7604,7271.0],["1998-09-28",5.7058,5.8423,5.6239,5.8423,10823.0],["1998-09-29",5.6512,5.6512,5.6512,5.6512,1184.0],["1998-09-30",5.6512,5.6512,5.6512,5.6512,13528.0],["1998-10-01",5.6785,5.6785,5.2417,5.2417,33313.0],["1998-10-02",5.6785,5.6785,5.4328,5.4328,3044.0],["1998-10-05",5.6512,5.6512,5.6512,5.6512,1353.0],["1998-10-06",5.2417,5.6512,5.2417,5.6512,1015.0],["1998-10-07",5.2417,5.2963,4.9687,5.2963,9470.0],["1998-10-08",5.2417,5.2417,5.2417,5.2417,338.0],["1998-10-09",5.4055,5.4055,5.4055,5.4055,169.0],["1998-10-12",5.4055,5.4055,5.2417,5.4055,4058.0],["1998-10-13",5.4601,5.6785,5.4601,5.6785,1184.0],["1998-10-14",5.6239,5.6239,5.6239,5.6239,1860.0],["1998-10-15",5.2417,5.2417,5.2417,5.2417,846.0],["1998-10-16",5.1871,5.6785,5.1871,5.6785,1184.0],["1998-10-19",5.1871,5.1871,5.1871,5.1871,1015.0],["1998-10-20",5.5693,5.5693,5.5693,5.5693,2706.0],["1998-10-21",5.4055,5.4055,5.4055,5.4055,846.0],["1998-10-22",5.2963,5.2963,5.2553,5.2553,1184.0],["1998-10-23",5.2417,5.2417,5.0779,5.0779,8455.0],["1998-10-26",5.0233,5.0233,5.0233,5.0233,3213.0],["1998-10-27",4.9141,4.9141,4.6957,4.8049,7271.0],["1998-10-28",5.0233,5.5693,5.0233,5.5693,18432.0],["1998-10-29",5.6785,5.6785,5.6785,5.6785,169.0],["1998-10-30",5.4601,5.7877,5.4601,5.6785,2537.0],["1998-11-02",5.6239,5.6239,5.4601,5.5147,2875.0],["1998-11-03",5.5147,5.815,5.5147,5.815,846.0],["1998-11-04",5.5147,5.5147,5.2417,5.3509,11330.0],["1998-11-05",5.3509,5.3509,5.3509,5.3509,0.0],["1998-11-06",5.2963,5.2963,5.2963,5.2963,169.0],["1998-11-09",5.6785,5.6785,5.2963,5.2963,1691.0],["1998-11-10",5.7331,5.7331,5.4601,5.6239,2198.0],["1998-11-11",5.6785,5.6785,5.6785,5.6785,338.0],["1998-11-12",5.6239,5.6785,5.6239,5.6785,2537.0],["1998-11-13",5.3782,5.7877,5.3782,5.7877,5073.0],["1998-11-16",5.815,5.815,5.7331,5.7331,1353.0],["1998-11-17",5.7877,5.7877,5.7877,5.7877,2029.0],["1998-11-18",5.6785,5.7877,5.6785,5.7877,7779.0],["1998-11-19",5.6785,5.6785,5.6785,5.6785,2029.0],["1998-11-20",5.8969,5.8969,5.8969,5.8969,2537.0],["1998-11-23",5.8969,5.9515,5.7877,5.7877,3889.0],["1998-11-24",5.8423,5.8423,5.8423,5.8423,846.0],["1998-11-25",5.8969,5.8969,5.8969,5.8969,5073.0],["1998-11-27",5.6785,5.8969,5.6239,5.6239,5411.0],["1998-11-30",5.8969,5.8969,5.7877,5.7877,4058.0],["1998-12-01",5.7877,5.8969,5.7331,5.7331,1522.0],["1998-12-02",5.8969,5.8969,5.7331,5.7331,3889.0],["1998-12-03",5.8969,5.8969,5.8969,5.8969,1691.0],["1998-12-04",5.7877,5.7877,5.6785,5.6785,3213.0],["1998-12-07",5.6785,5.815,5.6785,5.6785,8624.0],["1998-12-08",5.6785,5.6785,5.6785,5.6785,4058.0],["1998-12-09",5.6239,5.6239,5.5693,5.5693,846.0],["1998-12-10",5.5693,5.5693,5.5693,5.5693,0.0],["1998-12-11",5.655,5.655,5.2706,5.4491,2706.0],["1998-12-14",5.4902,5.5177,5.4491,5.4491,5411.0],["1998-12-15",5.3804,5.3804,4.9412,5.1608,16572.0],["1998-12-16",5.1608,5.2706,5.1608,5.1883,2029.0],["1998-12-17",5.2706,5.2706,5.1608,5.1608,4397.0],["1998-12-18",5.2706,5.2706,5.1608,5.1608,3720.0],["1998-12-21",5.1608,5.1608,5.1608,5.1608,0.0],["1998-12-22",5.1608,5.3255,4.9961,5.051,24182.0],["1998-12-23",5.1334,5.1334,4.9412,4.9412,12175.0],["1998-12-24",5.1059,5.1059,4.9138,4.9138,1860.0],["1998-12-28",4.9412,5.1608,4.9412,4.9961,16910.0],["1998-12-29",5.051,5.2706,5.051,5.2706,2367.0],["1998-12-30",5.1608,5.3255,5.1608,5.1608,14881.0],["1998-12-31",5.2157,5.353,5.1608,5.353,5580.0],["1999-01-04",5.2706,5.2706,5.1608,5.2706,4566.0],["1999-01-05",5.2706,5.2706,5.2706,5.2706,3044.0],["1999-01-06",5.1608,5.2706,5.1608,5.1608,9132.0],["1999-01-07",5.1608,5.2706,5.1608,5.2706,1522.0],["1999-01-08",5.2706,5.2706,5.2706,5.2706,2537.0],["1999-01-11",5.1059,5.1059,5.1059,5.1059,846.0],["1999-01-12",5.2706,5.2706,5.2157,5.2706,6088.0],["1999-01-13",5.1334,5.1334,5.1334,5.1334,4904.0],["1999-01-14",5.2432,5.2432,5.1608,5.1608,6764.0],["1999-01-15",5.1608,5.1608,5.1608,5.1608,1522.0],["1999-01-19",5.1608,5.2432,5.1608,5.1608,5242.0],["1999-01-20",5.2432,5.3804,5.2432,5.2706,19109.0],["1999-01-21",5.2706,5.5451,5.2706,5.3255,2367.0],["1999-01-22",5.6,5.6,5.6,5.6,169.0],["1999-01-25",5.4079,5.4079,5.4079,5.4079,169.0],["1999-01-26",5.4902,5.5451,5.4902,5.4902,5580.0],["1999-01-27",5.4902,5.6001,5.4353,5.4353,12514.0],["1999-01-28",5.5451,5.5451,5.4353,5.4353,9808.0],["1999-01-29",5.5451,5.5451,5.4353,5.4902,7779.0],["1999-02-01",5.4628,5.4765,5.4353,5.4353,7779.0],["1999-02-02",5.5451,5.5451,5.5451,5.5451,9301.0],["1999-02-03",5.4353,5.5451,5.4353,5.4353,1691.0],["1999-02-04",5.4353,5.5451,5.4353,5.4353,2029.0],["1999-02-05",5.4353,5.4353,5.4353,5.4353,0.0],["1999-02-08",5.4353,5.5451,5.4353,5.5451,27902.0],["1999-02-09",5.5451,5.5451,5.4353,5.4353,1860.0],["1999-02-10",5.4902,5.4902,5.4628,5.4902,5073.0],["1999-02-11",5.4902,5.4902,5.4628,5.4628,14205.0],["1999-02-12",5.4628,5.4628,5.4628,5.4628,338.0],["1999-02-16",5.4628,5.4902,5.4628,5.4902,19785.0],["1999-02-17",5.4628,5.4628,5.4628,5.4628,6933.0],["1999-02-18",5.5177,5.6549,5.5177,5.6549,5750.0],["1999-02-19",5.6549,5.6549,5.6549,5.6549,0.0],["1999-02-22",5.6,5.6,5.4628,5.4628,1691.0],["1999-02-23",5.5177,5.6,5.4628,5.4628,6088.0],["1999-02-24",5.4628,5.4902,5.4628,5.4765,13190.0],["1999-02-25",5.4628,5.4902,5.4353,5.4902,18432.0],["1999-02-26",5.4902,5.5451,5.4628,5.4628,12852.0],["1999-03-01",5.4628,5.4902,5.4628,5.4902,7102.0],["1999-03-02",5.5451,5.5451,5.3804,5.3804,2367.0],["1999-03-03",5.353,5.3667,5.1608,5.1746,9808.0],["1999-03-04",5.2157,5.2157,5.2157,5.2157,1691.0],["1999-03-05",5.4353,5.4353,5.1608,5.1608,11837.0],["1999-03-08",5.2706,5.4079,5.1608,5.1608,11161.0],["1999-03-09",5.1608,5.1608,5.1608,5.1608,507.0],["1999-03-10",5.2706,5.2706,5.1608,5.1608,3044.0],["1999-03-11",5.1365,5.3022,5.1365,5.3022,2706.0],["1999-03-12",5.3022,5.3022,5.247,5.247,1015.0],["1999-03-15",5.1641,5.3022,5.1365,5.3022,4735.0],["1999-03-16",5.1365,5.2194,5.0261,5.0813,10315.0],["1999-03-17",5.1365,5.1918,4.9708,5.0813,20123.0],["1999-03-18",5.0813,5.0813,5.0261,5.0261,5580.0],["1999-03-19",5.1918,5.1918,4.9708,4.9708,846.0],["1999-03-22",4.9708,5.2746,4.9708,5.247,7779.0],["1999-03-23",4.9708,5.1365,4.9708,5.0813,10146.0],["1999-03-24",4.9984,4.9984,4.9708,4.9708,1353.0],["1999-03-25",5.1918,5.1918,5.1918,5.1918,507.0],["1999-03-26",4.9708,5.1918,4.9708,5.0813,1184.0],["1999-03-29",5.0261,5.0813,4.9708,5.0261,3720.0],["1999-03-30",5.0537,5.0537,4.9432,4.9432,507.0],["1999-03-31",4.9156,5.0261,4.888,4.888,9808.0],["1999-04-01",4.888,5.0675,4.888,5.0675,17079.0],["1999-04-05",5.0813,5.0813,4.9156,4.9156,7102.0],["1999-04-06",4.9708,5.0261,4.9708,5.0261,13359.0],["1999-04-07",4.9156,4.9984,4.9156,4.9984,5580.0],["1999-04-08",4.9156,4.9708,4.9156,4.9708,3889.0],["1999-04-09",4.9708,5.1918,4.9156,5.0813,4058.0],["1999-04-12",4.9708,5.1089,4.9432,5.1089,1860.0],["1999-04-13",4.9432,5.0537,4.9432,5.0537,1691.0],["1999-04-14",5.0537,5.247,5.0537,5.0813,12683.0],["1999-04-15",5.247,5.3022,5.247,5.247,2875.0],["1999-04-16",5.3851,5.4127,5.0813,5.0813,5750.0],["1999-04-19",5.1365,5.247,5.1365,5.247,676.0],["1999-04-20",5.1918,5.2056,5.1918,5.2056,4904.0],["1999-04-21",5.4127,5.5508,5.0813,5.1089,22322.0],["1999-04-22",5.6336,5.6336,5.5231,5.5231,4566.0],["1999-04-23",5.5231,5.5231,5.5231,5.5231,0.0],["1999-04-26",5.247,5.247,5.247,5.247,676.0],["1999-04-27",5.7165,5.7165,5.5231,5.5231,25873.0],["1999-04-28",5.5231,5.965,5.5231,5.7441,30270.0],["1999-04-29",5.7441,5.7441,5.7441,5.7441,3889.0],["1999-04-30",6.1031,6.1031,5.6888,5.6888,5580.0],["1999-05-03",5.6888,5.6888,5.6888,5.6888,0.0],["1999-05-04",5.6888,5.7717,5.6888,5.7717,2875.0],["1999-05-05",5.7717,6.0202,5.7441,5.9098,2537.0],["1999-05-06",5.9098,5.9098,5.9098,5.9098,338.0],["1999-05-07",5.9098,6.0755,5.9098,6.0755,2706.0],["1999-05-10",5.9374,5.9374,5.9374,5.9374,2537.0],["1999-05-11",5.965,5.965,5.7993,5.9098,2875.0],["1999-05-12",5.7993,5.7993,5.7993,5.7993,7271.0],["1999-05-13",5.7993,6.0202,5.7441,5.8545,12514.0],["1999-05-14",6.1307,6.2688,5.7993,5.8269,18940.0],["1999-05-17",5.9098,5.9098,5.7993,5.7993,2875.0],["1999-05-18",5.7993,5.8269,5.7717,5.7717,3044.0],["1999-05-19",5.9098,6.2412,5.9098,6.0755,56650.0],["1999-05-20",6.1031,6.2412,6.0755,6.2135,6426.0],["1999-05-21",6.0755,6.0755,6.0755,6.0755,2875.0],["1999-05-24",6.0755,6.2135,6.0755,6.1307,5242.0],["1999-05-25",6.1583,6.2135,6.1583,6.1859,7102.0],["1999-05-26",6.3489,6.3489,6.1362,6.1362,3843.0],["1999-05-27",6.1362,6.197,6.0755,6.1666,3690.0],["1999-05-28",6.3185,6.3185,6.1362,6.1666,2921.0],["1999-06-01",6.1362,6.1362,6.1362,6.1362,1384.0],["1999-06-02",6.1362,6.3792,6.1362,6.2577,3690.0],["1999-06-03",6.197,6.5007,6.197,6.3792,14297.0],["1999-06-04",6.3792,6.3792,6.3792,6.3792,0.0],["1999-06-07",6.3792,6.5615,6.3792,6.5007,14604.0],["1999-06-08",6.5007,6.5007,6.5007,6.5007,2306.0],["1999-06-09",6.5007,6.5007,6.5007,6.5007,0.0],["1999-06-10",6.5007,6.5007,6.5007,6.5007,154.0],["1999-06-11",6.532,6.5625,6.532,6.5625,2306.0],["1999-06-14",6.532,6.532,6.532,6.532,6918.0],["1999-06-15",6.5625,6.7151,6.532,6.532,17833.0],["1999-06-16",6.532,6.532,6.532,6.532,154.0],["1999-06-17",6.6541,6.7151,6.532,6.532,2767.0],["1999-06-18",6.532,6.532,6.532,6.532,0.0],["1999-06-21",6.593,6.593,6.532,6.532,2767.0],["1999-06-22",6.6236,6.6236,6.6236,6.6236,307.0],["1999-06-23",6.532,6.7151,6.532,6.532,6610.0],["1999-06-24",6.593,6.593,6.532,6.532,7533.0],["1999-06-25",6.7151,6.7151,6.7151,6.7151,7994.0],["1999-06-28",6.7762,6.7762,6.532,6.593,10607.0],["1999-06-29",6.593,6.6541,6.593,6.6541,1230.0],["1999-06-30",6.6541,6.8372,6.593,6.7151,33513.0],["1999-07-01",6.7151,6.8372,6.7151,6.8372,33052.0],["1999-07-02",6.8372,6.8983,6.8372,6.8678,3690.0],["1999-07-06",6.8372,7.3256,6.7762,6.8372,39355.0],["1999-07-07",6.7457,7.2035,6.7457,6.9593,11530.0],["1999-07-08",7.0814,7.0814,6.8983,6.8983,4304.0],["1999-07-09",7.0814,7.0814,6.9593,6.9593,5688.0],["1999-07-12",6.8983,7.0204,6.8983,6.8983,7687.0],["1999-07-13",6.8983,7.1425,6.8983,6.9593,29516.0],["1999-07-14",6.9593,6.9593,6.9593,6.9593,0.0],["1999-07-15",6.9593,6.9593,6.9021,6.9021,5073.0],["1999-07-16",6.8983,6.8983,6.8983,6.8983,3536.0],["1999-07-19",6.8983,6.8983,6.8983,6.8983,4612.0],["1999-07-20",6.9288,7.0204,6.9288,6.9288,17218.0],["1999-07-21",6.9288,7.0814,6.9288,6.9899,30285.0],["1999-07-22",6.9898,7.173,6.9288,6.9288,19063.0],["1999-07-23",6.9593,6.9593,6.9288,6.9593,19985.0],["1999-07-26",6.9288,6.9288,6.9288,6.9288,15373.0],["1999-07-27",6.9288,7.0204,6.9288,7.0204,38279.0],["1999-07-28",6.9593,7.0204,6.9593,6.9593,12760.0],["1999-07-29",6.9593,7.0204,6.9593,7.0204,8609.0],["1999-07-30",6.9593,7.0814,6.9593,7.0509,26595.0],["1999-08-02",6.9288,7.0204,6.9288,7.0204,28901.0],["1999-08-03",7.0204,7.0204,6.9593,6.9593,7072.0],["1999-08-04",6.9593,7.0204,6.8983,6.9746,28748.0],["1999-08-05",7.0204,7.0204,6.6541,6.6541,10454.0],["1999-08-06",6.6541,6.6541,6.6541,6.6541,0.0],["1999-08-09",6.6541,6.6541,6.6541,6.6541,154.0],["1999-08-10",6.6541,6.7151,6.6541,6.6541,4304.0],["1999-08-11",6.6541,6.8372,6.6236,6.6541,39970.0],["1999-08-12",6.8372,6.8372,6.8372,6.8372,1537.0],["1999-08-13",6.6541,6.6541,6.593,6.6541,3843.0],["1999-08-16",6.6541,6.6541,6.6541,6.6541,0.0],["1999-08-17",6.6541,6.6541,6.6541,6.6541,7840.0],["1999-08-18",6.7762,6.7762,6.6541,6.7762,15834.0],["1999-08-19",6.593,6.593,6.593,6.593,461.0],["1999-08-20",6.593,6.7151,6.593,6.6846,13221.0],["1999-08-23",6.593,6.593,6.593,6.593,1384.0],["1999-08-24",6.593,6.6083,6.593,6.593,2460.0],["1999-08-25",6.6541,6.7151,6.593,6.593,3997.0],["1999-08-26",6.593,6.7151,6.593,6.7151,4919.0],["1999-08-27",6.6541,6.6541,6.6541,6.6541,461.0],["1999-08-30",6.6541,6.7762,6.6541,6.7151,2767.0],["1999-08-31",6.6236,6.7151,6.6236,6.6236,4304.0],["1999-09-01",6.6541,6.7762,6.6541,6.7151,2767.0],["1999-09-02",6.6236,6.8372,6.6236,6.7151,4612.0],["1999-09-03",6.7151,6.7151,6.6236,6.6236,2613.0],["1999-09-07",6.6236,6.6236,6.6236,6.6236,307.0],["1999-09-08",6.6236,6.6236,6.6236,6.6236,2306.0],["1999-09-09",6.6236,6.7457,6.6236,6.7151,6149.0],["1999-09-10",6.7151,6.7151,6.7151,6.7151,0.0],["1999-09-13",6.7035,6.7035,6.7035,6.7035,0.0],["1999-09-14",6.6575,6.6881,6.6575,6.6881,7533.0],["1999-09-15",6.7495,6.7495,6.7495,6.7495,9378.0],["1999-09-16",6.6575,6.6575,6.6575,6.6575,3536.0],["1999-09-17",6.6575,6.6575,6.6575,6.6575,615.0],["1999-09-20",6.6575,6.7188,6.5654,6.6575,4766.0],["1999-09-21",6.7802,6.7802,6.6575,6.6575,25519.0],["1999-09-22",6.6575,6.6881,6.6575,6.6575,8916.0],["1999-09-23",6.7802,6.7802,6.6881,6.7188,8916.0],["1999-09-24",6.7802,6.7802,6.6575,6.6575,1230.0],["1999-09-27",6.6575,6.7188,6.6575,6.7188,4151.0],["1999-09-28",6.7495,6.7495,6.6728,6.7188,25058.0],["1999-09-29",6.6881,6.7495,6.6881,6.7495,2613.0],["1999-09-30",6.7648,6.7648,6.7495,6.7648,2460.0],["1999-10-01",6.6881,6.6881,6.6881,6.6881,154.0],["1999-10-04",6.6881,6.6881,6.5961,6.5961,4612.0],["1999-10-05",6.5961,6.5961,6.5961,6.5961,0.0],["1999-10-06",6.7188,6.7188,6.7188,6.7188,2152.0],["1999-10-07",6.7188,6.7188,6.7188,6.7188,0.0],["1999-10-08",6.6881,6.6881,6.6881,6.6881,461.0],["1999-10-11",6.5961,6.7188,6.5961,6.5961,4151.0],["1999-10-12",6.6268,6.6268,6.6268,6.6268,2460.0],["1999-10-13",6.5961,6.6268,6.5961,6.5961,9378.0],["1999-10-14",6.6575,6.6575,6.5961,6.5961,24289.0],["1999-10-15",6.5961,6.5961,6.5961,6.5961,3075.0],["1999-10-18",6.6268,6.6268,6.5961,6.6268,12452.0],["1999-10-19",6.5961,6.6421,6.5961,6.6421,2460.0],["1999-10-20",6.6421,6.6421,6.6421,6.6421,0.0],["1999-10-21",6.6421,6.6421,6.6421,6.6421,0.0],["1999-10-22",6.5961,6.6268,6.5961,6.6268,18294.0],["1999-10-25",6.5961,6.5961,6.5961,6.5961,922.0],["1999-10-26",6.6575,6.6575,6.5041,6.5041,68871.0],["1999-10-27",6.5041,6.5041,6.5041,6.5041,0.0],["1999-10-28",6.5347,6.5961,6.5347,6.5961,4766.0],["1999-10-29",6.5961,6.6268,6.5654,6.5654,38125.0],["1999-11-01",6.5654,6.5654,6.5347,6.5347,6610.0],["1999-11-02",6.5347,6.5961,6.5347,6.5654,21676.0],["1999-11-03",6.5654,6.5654,6.2586,6.2893,4304.0],["1999-11-04",6.2893,6.2893,6.2893,6.2893,0.0],["1999-11-05",6.2893,6.2893,6.2893,6.2893,0.0],["1999-11-08",6.2586,6.2586,6.1359,6.1359,5995.0],["1999-11-09",6.0745,6.2586,5.9518,6.2586,7072.0],["1999-11-10",5.8905,5.8905,5.8291,5.8291,2613.0],["1999-11-11",5.8905,5.8905,5.8905,5.8905,3382.0],["1999-11-12",5.8905,5.8905,5.8905,5.8905,0.0],["1999-11-15",5.8905,6.0132,5.7678,5.7678,16603.0],["1999-11-16",5.645,5.8291,5.645,5.8291,1230.0],["1999-11-17",5.8291,5.8291,5.645,5.645,7840.0],["1999-11-18",5.645,5.645,5.645,5.645,0.0],["1999-11-19",5.7064,5.7064,5.5837,5.599,1537.0],["1999-11-22",5.7064,5.7064,5.4149,5.4149,17679.0],["1999-11-23",5.4303,5.553,5.3996,5.3996,7840.0],["1999-11-24",5.4916,5.4916,5.4916,5.4916,1845.0],["1999-11-26",5.3996,5.4916,5.3996,5.3996,2767.0],["1999-11-29",5.4303,5.553,5.3382,5.3382,12145.0],["1999-11-30",5.3382,5.3996,5.3382,5.3996,1998.0],["1999-12-01",5.3996,5.3996,5.3689,5.3996,5995.0],["1999-12-02",5.553,5.5837,5.3689,5.5837,12760.0],["1999-12-03",5.5837,5.5837,5.3996,5.3996,1998.0],["1999-12-06",5.3996,5.5223,5.3996,5.5223,1845.0],["1999-12-07",5.461,5.461,5.461,5.461,1537.0],["1999-12-08",5.5223,5.5837,5.4149,5.461,8455.0],["1999-12-09",5.461,5.6144,5.461,5.4916,11222.0],["1999-12-10",5.645,5.645,5.5223,5.5223,1691.0],["1999-12-13",5.6804,5.6804,5.5569,5.5569,15066.0],["1999-12-14",5.6804,5.6804,5.5569,5.6804,6303.0],["1999-12-15",5.8039,5.8039,5.6186,5.6186,3382.0],["1999-12-16",5.773,5.773,5.5878,5.773,3075.0],["1999-12-17",5.5878,5.6804,5.1864,5.6804,17218.0],["1999-12-20",5.5569,5.5569,5.1864,5.4334,2767.0],["1999-12-21",5.5569,5.5569,4.8777,5.0012,9839.0],["1999-12-22",5.2482,5.2482,5.2173,5.2173,4458.0],["1999-12-23",5.0012,5.1864,5.0012,5.0012,3690.0],["1999-12-27",5.0629,5.1864,5.0629,5.1864,9685.0],["1999-12-28",5.1864,5.1864,4.9395,5.0398,12606.0],["1999-12-29",5.1864,5.1864,5.1864,5.1864,4919.0],["1999-12-30",5.1247,5.3099,5.0938,5.1864,10146.0],["1999-12-31",5.3099,5.3099,5.3099,5.3099,154.0],["2000-01-03",5.2173,5.2173,5.2173,5.2173,4919.0],["2000-01-04",5.1864,5.3717,5.1556,5.1864,5534.0],["2000-01-05",5.3717,5.3717,5.1247,5.1556,44121.0],["2000-01-06",5.1247,5.3408,5.1247,5.1864,3690.0],["2000-01-07",5.1864,5.1864,5.1864,5.1864,307.0],["2000-01-10",5.3099,5.3099,5.2173,5.2173,6303.0],["2000-01-11",5.1864,5.1864,5.1864,5.1864,3536.0],["2000-01-12",5.1556,5.1556,5.1556,5.1556,1076.0],["2000-01-13",5.1556,5.1556,5.1556,5.1556,922.0],["2000-01-14",5.1556,5.171,5.0012,5.0012,22598.0],["2000-01-18",5.0321,5.0321,4.9703,5.0012,3382.0],["2000-01-19",5.0012,5.0012,5.0012,5.0012,0.0],["2000-01-20",5.0012,5.0012,5.0012,5.0012,0.0],["2000-01-21",5.171,5.1864,5.171,5.1864,1998.0],["2000-01-24",5.0629,5.0629,4.9703,5.0629,3997.0],["2000-01-25",4.9858,5.0321,4.6925,4.924,17064.0],["2000-01-26",4.9086,4.924,4.816,4.924,3997.0],["2000-01-27",4.924,5.0321,4.8777,4.8777,4612.0],["2000-01-28",4.9395,4.9395,4.816,4.9395,6303.0],["2000-01-31",4.8777,4.8777,4.5073,4.5073,8148.0],["2000-02-01",4.816,4.816,4.6925,4.6925,3382.0],["2000-02-02",4.569,4.816,4.569,4.6616,5688.0],["2000-02-03",4.6616,4.6616,4.6616,4.6616,307.0],["2000-02-04",4.816,4.816,4.6616,4.8005,5688.0],["2000-02-07",4.6616,4.6616,4.6616,4.6616,1845.0],["2000-02-08",4.8468,4.8468,4.6153,4.6925,2152.0],["2000-02-09",4.8468,4.8468,4.6925,4.6925,7072.0],["2000-02-10",4.7542,4.8468,4.5999,4.7542,7072.0],["2000-02-11",4.6307,4.6307,4.6307,4.6307,4919.0],["2000-02-14",4.6616,4.7542,4.5381,4.5381,15219.0],["2000-02-15",4.816,4.816,4.4455,4.5073,20907.0],["2000-02-16",4.569,4.5999,4.5073,4.569,14912.0],["2000-02-17",4.6184,4.6184,4.4146,4.4826,15653.0],["2000-02-18",4.5505,4.6184,4.3467,4.3467,9643.0],["2000-02-22",4.4146,4.6184,4.4146,4.6184,2795.0],["2000-02-23",4.6184,4.6863,4.5165,4.5165,8805.0],["2000-02-24",4.4486,4.6184,4.3467,4.3977,13137.0],["2000-02-25",4.3807,4.4146,4.3807,4.4146,839.0],["2000-02-28",4.3807,4.3807,4.2958,4.2958,17469.0],["2000-02-29",4.3467,4.3467,4.3128,4.3467,11041.0],["2000-03-01",4.3807,4.3807,4.3467,4.3467,2935.0],["2000-03-02",4.3467,4.3467,4.3467,4.3467,2516.0],["2000-03-03",4.4826,4.4826,4.3128,4.3467,7267.0],["2000-03-06",4.3467,4.3467,4.3467,4.3467,3913.0],["2000-03-07",4.3467,4.3467,4.3467,4.3467,1537.0],["2000-03-08",4.3467,4.3467,4.3467,4.3467,3494.0],["2000-03-09",4.3467,4.4826,4.3467,4.3467,27671.0],["2000-03-10",4.4146,4.4146,4.4146,4.4146,22361.0],["2000-03-13",4.3812,4.3812,4.3812,4.3812,4053.0],["2000-03-14",4.3812,4.3812,4.3128,4.3812,8665.0],["2000-03-15",4.3128,4.3812,4.3128,4.3812,9224.0],["2000-03-16",4.3128,4.3812,4.3128,4.3812,13696.0],["2000-03-17",4.3812,4.4497,4.3812,4.4497,6429.0],["2000-03-20",4.4155,4.4497,4.4155,4.4497,7407.0],["2000-03-21",4.4155,4.4497,4.3812,4.4497,20684.0],["2000-03-22",4.4155,4.4497,4.4155,4.4497,8944.0],["2000-03-23",4.4497,4.4497,4.3984,4.4497,16351.0],["2000-03-24",4.3984,4.4155,4.3984,4.4155,3913.0],["2000-03-27",4.3984,4.4839,4.3984,4.4155,7407.0],["2000-03-28",4.5181,4.5181,4.5181,4.5181,699.0],["2000-03-29",4.4155,4.5181,4.4155,4.5181,12159.0],["2000-03-30",4.4497,4.5181,4.4497,4.4497,16351.0],["2000-03-31",4.4497,4.5866,4.4497,4.5524,26693.0],["2000-04-03",4.4839,4.4839,4.4839,4.4839,2795.0],["2000-04-04",4.5181,4.5181,4.4839,4.4839,5590.0],["2000-04-05",4.4839,4.5181,4.4839,4.5181,5590.0],["2000-04-06",4.5524,4.5524,4.4839,4.4839,1258.0],["2000-04-07",4.5181,4.5181,4.5181,4.5181,1398.0],["2000-04-10",4.4839,4.5181,4.4839,4.4839,14954.0],["2000-04-11",4.4839,4.6551,4.4839,4.5524,15513.0],["2000-04-12",4.6893,4.6893,4.5866,4.6551,5730.0],["2000-04-13",4.6037,4.6893,4.6037,4.6893,25435.0],["2000-04-14",4.6893,4.792,4.6722,4.6893,7966.0],["2000-04-17",4.6551,4.792,4.6551,4.792,9783.0],["2000-04-18",4.6551,4.7235,4.6551,4.6551,2516.0],["2000-04-19",4.6893,4.7235,4.6893,4.7235,9783.0],["2000-04-20",4.6551,4.7235,4.6551,4.6893,3634.0],["2000-04-24",4.7235,4.7235,4.7235,4.7235,2376.0],["2000-04-25",4.7578,4.7578,4.7235,4.7235,839.0],["2000-04-26",4.7235,4.7235,4.7235,4.7235,699.0],["2000-04-27",4.7235,4.7235,4.7235,4.7235,2096.0],["2000-04-28",4.8091,4.8091,4.7577,4.8091,1118.0],["2000-05-01",4.792,4.8604,4.792,4.8604,419.0],["2000-05-02",4.8604,4.8947,4.8262,4.8262,5031.0],["2000-05-03",4.8262,4.8262,4.8262,4.8262,1258.0],["2000-05-04",4.8262,4.8262,4.8262,4.8262,0.0],["2000-05-05",4.8604,4.9289,4.8604,4.9289,13137.0],["2000-05-08",4.8947,4.9289,4.8947,4.8947,18867.0],["2000-05-09",4.8947,4.9289,4.8947,4.9289,10761.0],["2000-05-10",4.8947,4.9289,4.8947,4.8947,18867.0],["2000-05-11",4.9289,4.9289,4.8947,4.9118,6988.0],["2000-05-12",4.8947,4.9289,4.8947,4.9289,2516.0],["2000-05-15",4.9289,4.9289,4.792,4.792,3075.0],["2000-05-16",4.792,4.8433,4.792,4.8433,2795.0],["2000-05-17",4.792,4.8947,4.792,4.792,3773.0],["2000-05-18",4.792,4.8775,4.792,4.8433,2236.0],["2000-05-19",4.8775,4.8775,4.6551,4.6551,5730.0],["2000-05-22",4.6893,4.6893,4.6893,4.6893,140.0],["2000-05-23",4.5866,4.6208,4.5181,4.5181,839.0],["2000-05-24",4.5181,4.5181,4.2443,4.2443,4891.0],["2000-05-25",4.4497,4.4497,4.2786,4.2786,5311.0],["2000-05-26",4.2786,4.2786,4.2101,4.2443,3634.0],["2000-05-30",4.2443,4.2443,4.1074,4.2101,3075.0],["2000-05-31",4.039,4.2101,4.039,4.2101,1677.0],["2000-06-01",4.2786,4.2786,4.2786,4.2786,280.0],["2000-06-02",4.3812,4.3812,4.2443,4.2443,5031.0],["2000-06-05",4.2443,4.2443,4.2443,4.2443,0.0],["2000-06-06",4.2443,4.2443,4.2443,4.2443,2935.0],["2000-06-07",4.2443,4.3128,4.2443,4.3128,3634.0],["2000-06-08",4.2443,4.2443,4.0732,4.0732,4752.0],["2000-06-09",4.2101,4.2101,4.0047,4.0047,3214.0],["2000-06-12",4.0732,4.1074,4.0561,4.1074,13556.0],["2000-06-13",4.0943,4.0943,4.0943,4.0943,0.0],["2000-06-14",4.077,4.1461,4.077,4.1461,3494.0],["2000-06-15",4.1807,4.1807,4.1288,4.1288,4472.0],["2000-06-16",4.1461,4.1461,4.077,4.1116,7128.0],["2000-06-19",4.1116,4.1807,4.1116,4.1116,1677.0],["2000-06-20",4.2152,4.2152,4.2152,4.2152,699.0],["2000-06-21",4.1116,4.1461,4.0079,4.0079,10761.0],["2000-06-22",3.9388,4.0079,3.8697,3.887,1817.0],["2000-06-23",3.8697,3.8697,3.8006,3.8351,2376.0],["2000-06-26",3.9388,3.9388,3.7315,3.7315,21243.0],["2000-06-27",3.8697,3.9388,3.7315,3.7315,15792.0],["2000-06-28",4.0079,4.0079,3.8697,3.9388,10621.0],["2000-06-29",4.0079,4.0079,3.5933,3.5933,11879.0],["2000-06-30",3.7315,3.8697,3.7315,3.8697,3354.0],["2000-07-03",3.8006,3.8006,3.8006,3.8006,1398.0],["2000-07-05",3.7833,4.0079,3.7833,4.0079,5590.0],["2000-07-06",4.0079,4.077,3.5933,3.8697,16631.0],["2000-07-07",3.9388,3.9388,3.8697,3.8697,3214.0],["2000-07-10",3.8697,3.8697,3.8697,3.8697,0.0],["2000-07-11",3.9388,4.0079,3.8697,3.9388,7128.0],["2000-07-12",4.0079,4.0079,4.0079,4.0079,4193.0],["2000-07-13",4.077,4.077,3.8006,3.8006,8665.0],["2000-07-14",3.8697,4.0079,3.8697,3.8697,9224.0],["2000-07-17",4.077,4.1461,4.0079,4.0079,6848.0],["2000-07-18",4.0079,4.1288,3.9043,4.077,21522.0],["2000-07-19",4.1461,4.1461,3.9042,3.9042,2236.0],["2000-07-20",3.9561,3.9561,3.9561,3.9561,1957.0],["2000-07-21",4.077,4.077,3.9561,4.077,4053.0],["2000-07-24",4.077,4.077,3.9388,3.9388,2935.0],["2000-07-25",3.9561,3.9906,3.9561,3.9906,3773.0],["2000-07-26",3.9561,3.9561,3.9561,3.9561,280.0],["2000-07-27",4.077,4.077,3.9561,3.9561,1957.0],["2000-07-28",3.9561,3.9561,3.9561,3.9561,140.0],["2000-07-31",4.0079,4.0079,4.0079,4.0079,1957.0],["2000-08-01",4.0079,4.077,4.0079,4.0597,1817.0],["2000-08-02",4.077,4.077,4.0252,4.077,2795.0],["2000-08-03",4.0252,4.1116,4.0252,4.0252,2655.0],["2000-08-04",4.0425,4.0425,4.0425,4.0425,280.0],["2000-08-07",4.1116,4.1116,4.0425,4.077,74909.0],["2000-08-08",4.0425,4.1288,4.0425,4.1288,699.0],["2000-08-09",4.1288,4.1288,4.1288,4.1288,1817.0],["2000-08-10",4.0425,4.0425,4.0425,4.0425,839.0],["2000-08-11",4.1288,4.1461,4.1288,4.1461,2795.0],["2000-08-14",4.1461,4.1461,4.0425,4.0425,4053.0],["2000-08-15",4.0425,4.0425,4.0425,4.0425,699.0],["2000-08-16",4.0425,4.0425,4.0425,4.0425,0.0],["2000-08-17",4.0425,4.077,4.0425,4.0425,6289.0],["2000-08-18",4.0425,4.1288,3.9734,3.9734,6708.0],["2000-08-21",3.9734,4.1288,3.9734,4.0079,2935.0],["2000-08-22",3.9734,4.077,3.9734,4.077,3214.0],["2000-08-23",3.9734,3.9734,3.9734,3.9734,280.0],["2000-08-24",4.1116,4.1116,4.1116,4.1116,559.0],["2000-08-25",4.0425,4.077,4.0425,4.077,2935.0],["2000-08-28",4.077,4.077,4.077,4.077,0.0],["2000-08-29",4.0425,4.077,4.0425,4.077,3075.0],["2000-08-30",4.1288,4.1807,4.1288,4.1461,4891.0],["2000-08-31",4.1461,4.2152,4.1461,4.2152,6988.0],["2000-09-01",4.1807,4.1807,4.1807,4.1807,1398.0],["2000-09-05",4.1461,4.2152,4.1461,4.2152,2376.0],["2000-09-06",4.2152,4.2152,4.1461,4.1461,419.0],["2000-09-07",4.1461,4.1461,4.1461,4.1461,0.0],["2000-09-08",4.1461,4.1634,4.1461,4.1461,4193.0],["2000-09-11",4.1288,4.1461,4.0425,4.0425,13416.0],["2000-09-12",4.1116,4.1461,4.1116,4.1116,9643.0],["2000-09-13",4.1506,4.1855,4.1506,4.1506,5171.0],["2000-09-14",4.1855,4.1855,4.1506,4.1855,9224.0],["2000-09-15",4.1681,4.1681,4.1681,4.1681,559.0],["2000-09-18",4.0809,4.0809,4.0809,4.0809,1957.0],["2000-09-19",4.0983,4.0983,4.0809,4.0809,14674.0],["2000-09-20",4.0809,4.1157,4.046,4.046,22780.0],["2000-09-21",4.046,4.046,4.046,4.046,0.0],["2000-09-22",4.0285,4.0285,3.9065,3.9588,11879.0],["2000-09-25",3.8716,3.8716,3.8716,3.8716,699.0],["2000-09-26",3.8716,3.8716,3.8716,3.8716,0.0],["2000-09-27",3.9588,4.1506,3.7669,3.7669,21522.0],["2000-09-28",3.9762,3.9762,3.9762,3.9762,699.0],["2000-09-29",3.8018,3.8018,3.8018,3.8018,419.0],["2000-10-02",3.9065,3.9762,3.9065,3.9762,1537.0],["2000-10-03",3.9762,4.046,3.9762,3.9762,11460.0],["2000-10-04",4.046,4.046,4.046,4.046,140.0],["2000-10-05",4.0111,4.0111,4.0111,4.0111,699.0],["2000-10-06",3.9065,3.9065,3.9065,3.9065,559.0],["2000-10-09",3.9065,3.9065,3.9065,3.9065,978.0],["2000-10-10",3.9413,3.9413,3.9065,3.9065,559.0],["2000-10-11",3.8018,3.889,3.8018,3.8541,1817.0],["2000-10-12",3.8541,3.8541,3.8541,3.8541,0.0],["2000-10-13",3.8018,3.8018,3.3484,3.6972,68480.0],["2000-10-16",3.7669,3.7669,3.6274,3.7669,1677.0],["2000-10-17",3.6274,3.6274,3.6274,3.6274,839.0],["2000-10-18",3.6972,3.6972,3.6972,3.6972,2236.0],["2000-10-19",3.7669,3.7669,3.7669,3.7669,140.0],["2000-10-20",3.7669,3.7669,3.7669,3.7669,0.0],["2000-10-23",3.6274,3.7669,3.6274,3.7669,14954.0],["2000-10-24",3.6274,3.6274,3.6274,3.6274,1118.0],["2000-10-25",3.7669,3.7669,3.6274,3.6274,12718.0],["2000-10-26",3.7669,3.7669,3.6972,3.6972,3354.0],["2000-10-27",3.6972,3.6972,3.6972,3.6972,0.0],["2000-10-30",3.7669,3.7669,3.6274,3.6274,1677.0],["2000-10-31",3.6972,3.7321,3.6798,3.7146,14255.0],["2000-11-01",3.6972,3.7146,3.6972,3.7146,2655.0],["2000-11-02",3.7146,3.7146,3.7146,3.7146,2935.0],["2000-11-03",3.7146,3.7146,3.6972,3.6972,3075.0],["2000-11-06",3.6972,3.7146,3.6972,3.7146,14674.0],["2000-11-07",3.6972,3.7495,3.6274,3.6623,36476.0],["2000-11-08",3.6972,3.7321,3.6623,3.6623,8106.0],["2000-11-09",3.6972,3.7321,3.6972,3.7321,4332.0],["2000-11-10",3.7321,3.7321,3.7321,3.7321,0.0],["2000-11-13",3.7321,3.7321,3.7321,3.7321,0.0],["2000-11-14",3.7321,3.7321,3.6798,3.6798,559.0],["2000-11-15",3.6798,3.7495,3.6798,3.7321,4472.0],["2000-11-16",3.6972,3.6972,3.6972,3.6972,1957.0],["2000-11-17",3.6972,3.6972,3.61,3.6274,17050.0],["2000-11-20",3.7321,3.7321,3.7321,3.7321,1398.0],["2000-11-21",3.6623,3.6972,3.6623,3.6798,3494.0],["2000-11-22",3.6972,3.7495,3.6972,3.7146,11041.0],["2000-11-24",3.7146,3.7146,3.7146,3.7146,0.0],["2000-11-27",3.6972,3.8018,3.6798,3.8018,12019.0],["2000-11-28",3.6972,3.767,3.6972,3.7408,2655.0],["2000-11-29",3.7408,3.7408,3.7408,3.7408,0.0],["2000-11-30",3.8193,3.8716,3.8193,3.8367,6988.0],["2000-12-01",3.7495,3.8541,3.7321,3.7669,6149.0],["2000-12-04",3.8541,3.8541,3.7321,3.7321,839.0],["2000-12-05",3.7321,3.7321,3.7321,3.7321,839.0],["2000-12-06",3.7669,3.9413,3.7669,3.9413,2376.0],["2000-12-07",3.7844,3.7844,3.7844,3.7844,2096.0],["2000-12-08",3.7669,3.9413,3.7669,3.9065,5311.0],["2000-12-11",3.8193,3.9588,3.8018,3.9413,6988.0],["2000-12-12",3.9413,4.1506,3.9413,4.1506,2376.0],["2000-12-13",4.014,4.014,3.9788,3.9788,11879.0],["2000-12-14",4.014,4.014,3.9788,3.9788,6988.0],["2000-12-15",4.014,4.1548,3.9084,4.1548,16351.0],["2000-12-18",3.9436,4.014,3.9436,3.9788,9084.0],["2000-12-19",3.9612,3.9612,3.8908,3.9436,10621.0],["2000-12-20",3.9788,4.014,3.9788,3.9788,10062.0],["2000-12-21",4.0316,4.0492,3.7675,3.7851,49194.0],["2000-12-22",3.838,3.838,3.7147,3.8027,6009.0],["2000-12-26",3.8027,3.9084,3.8027,3.8027,4752.0],["2000-12-27",3.9084,4.014,3.8027,3.8379,13976.0],["2000-12-28",3.8379,4.0492,3.8379,4.0492,22501.0],["2000-12-29",4.1548,4.2957,4.1548,4.1548,11739.0],["2001-01-02",4.2957,5.7217,4.2957,4.6478,13976.0],["2001-01-03",4.7886,4.8238,4.507,4.5774,1957.0],["2001-01-04",4.5774,4.5774,4.5774,4.5774,0.0],["2001-01-05",4.6478,4.6478,4.5598,4.5598,9643.0],["2001-01-08",4.5069,4.6126,4.5069,4.5069,7547.0],["2001-01-09",4.6126,4.7182,4.5069,4.5069,4193.0],["2001-01-10",4.5246,4.5246,4.5246,4.5246,978.0],["2001-01-11",4.6126,4.6126,4.6126,4.6126,559.0],["2001-01-12",4.5422,4.5422,4.5422,4.5422,2516.0],["2001-01-16",4.7182,4.7886,4.5422,4.7886,12578.0],["2001-01-17",4.7886,4.7886,4.7886,4.7886,280.0],["2001-01-18",4.6478,4.7886,4.6478,4.7886,3913.0],["2001-01-19",4.7886,4.7886,4.7886,4.7886,419.0],["2001-01-22",4.7182,4.7182,4.507,4.5422,10761.0],["2001-01-23",4.6126,4.6478,4.507,4.6126,12159.0],["2001-01-24",4.6126,4.6126,4.6126,4.6126,419.0],["2001-01-25",4.6126,4.6126,4.5069,4.5069,11320.0],["2001-01-26",4.6126,4.6126,4.507,4.5774,32423.0],["2001-01-29",4.5422,4.5774,4.507,4.5774,3913.0],["2001-01-30",4.507,4.683,4.507,4.683,16491.0],["2001-01-31",4.683,4.7182,4.683,4.7182,3354.0],["2001-02-01",4.7182,4.7182,4.683,4.683,3354.0],["2001-02-02",4.7006,4.7886,4.7006,4.7886,3634.0],["2001-02-05",4.8943,4.8943,4.8591,4.8591,419.0],["2001-02-06",4.8591,4.8591,4.7886,4.7886,2096.0],["2001-02-07",4.7886,4.8238,4.7886,4.7886,5171.0],["2001-02-08",4.7886,4.7886,4.7886,4.7886,0.0],["2001-02-09",4.7886,4.7886,4.7886,4.7886,0.0],["2001-02-12",4.7534,4.7534,4.7358,4.7358,4053.0],["2001-02-13",4.7358,4.7358,4.5422,4.5422,4752.0],["2001-02-14",4.5598,4.6654,4.5598,4.6478,3773.0],["2001-02-15",4.6478,4.6478,4.6478,4.6478,0.0],["2001-02-16",4.6478,4.6478,4.6478,4.6478,0.0],["2001-02-20",4.5774,4.7182,4.5774,4.7182,4332.0],["2001-02-21",4.7886,4.8062,4.7886,4.8062,419.0],["2001-02-22",4.7534,4.7886,4.7534,4.7886,5031.0],["2001-02-23",4.8238,4.8238,4.8238,4.8238,699.0],["2001-02-26",4.7886,4.8943,4.7886,4.8238,18028.0],["2001-02-27",4.8238,4.8238,4.8238,4.8238,839.0],["2001-02-28",4.9295,4.9295,4.7886,4.7886,3773.0],["2001-03-01",4.8238,4.9295,4.8238,4.9295,3773.0],["2001-03-02",4.8591,4.9471,4.8591,4.9471,9783.0],["2001-03-05",4.8591,4.8943,4.8591,4.8943,10202.0],["2001-03-06",4.9647,4.9999,4.9119,4.9647,15653.0],["2001-03-07",4.9647,4.9647,4.9647,4.9647,0.0],["2001-03-08",4.9119,4.9999,4.9119,4.9119,1957.0],["2001-03-09",4.9999,4.9999,4.9999,4.9999,280.0],["2001-03-12",4.9823,4.9823,4.9823,4.9823,839.0],["2001-03-13",4.9688,4.9688,4.9688,4.9688,0.0],["2001-03-14",4.9865,5.0043,4.9865,5.0043,10621.0],["2001-03-15",4.9865,5.0753,4.9865,5.0043,14674.0],["2001-03-16",5.0043,5.0043,5.0043,5.0043,0.0],["2001-03-19",4.9866,5.0753,4.9866,5.022,3913.0],["2001-03-20",5.0043,5.0398,5.0043,5.0398,1677.0],["2001-03-21",5.1108,5.1108,5.1108,5.1108,280.0],["2001-03-22",5.0398,5.1108,5.0398,5.1108,1258.0],["2001-03-23",4.9688,5.1108,4.9688,5.1108,3634.0],["2001-03-26",4.9688,5.0575,4.9333,5.0043,14255.0],["2001-03-27",5.0043,5.1108,5.0043,5.1108,71275.0],["2001-03-28",5.0398,5.6077,5.0398,5.3237,16491.0],["2001-03-29",5.3947,5.3947,5.2882,5.2882,3773.0],["2001-03-30",5.2882,5.2882,5.1463,5.2527,12438.0],["2001-04-02",5.1463,5.2527,5.0398,5.1108,13556.0],["2001-04-03",5.2527,5.2527,5.0398,5.0753,9364.0],["2001-04-04",5.2527,5.2527,5.1108,5.2527,4472.0],["2001-04-05",5.0753,5.1108,5.0753,5.1108,978.0],["2001-04-06",5.1108,5.1108,5.0753,5.0753,699.0],["2001-04-09",5.2527,5.2527,5.1108,5.1108,2096.0],["2001-04-10",5.1108,5.1108,5.054,5.054,7687.0],["2001-04-11",5.054,5.054,4.9404,5.054,2376.0],["2001-04-12",4.8978,4.8978,4.8978,4.8978,699.0],["2001-04-16",4.8978,4.8978,4.8978,4.8978,0.0],["2001-04-17",5.1108,5.1108,5.1108,5.1108,140.0],["2001-04-18",4.8268,4.8268,4.8268,4.8268,1817.0],["2001-04-19",4.8268,4.8268,4.8268,4.8268,14255.0],["2001-04-20",4.8268,4.8978,4.8268,4.8978,3354.0],["2001-04-23",4.8268,4.8268,4.8268,4.8268,3913.0],["2001-04-24",4.9688,5.0398,4.9688,5.0398,19985.0],["2001-04-25",5.0398,5.0682,4.9688,5.0682,13696.0],["2001-04-26",5.1108,5.1108,5.1108,5.1108,4193.0],["2001-04-27",5.1108,5.1108,5.1108,5.1108,2795.0],["2001-04-30",5.054,5.1108,5.054,5.054,2236.0],["2001-05-01",5.1108,5.1108,4.9688,5.1108,19286.0],["2001-05-02",5.2243,5.2527,5.054,5.125,5730.0],["2001-05-03",5.125,5.125,5.125,5.125,0.0],["2001-05-04",5.125,5.125,5.125,5.125,0.0],["2001-05-07",5.2527,5.2527,5.2527,5.2527,280.0],["2001-05-08",5.2385,5.2669,5.2385,5.2527,10761.0],["2001-05-09",5.2527,5.2527,5.2527,5.2527,0.0],["2001-05-10",5.196,5.2527,5.196,5.196,4193.0],["2001-05-11",5.196,5.196,5.196,5.196,0.0],["2001-05-14",5.2243,5.2243,5.1818,5.196,30467.0],["2001-05-15",5.196,5.2527,5.1818,5.2527,12438.0],["2001-05-16",5.3805,5.3805,5.2982,5.2982,19426.0],["2001-05-17",5.4231,5.4231,5.3521,5.4089,14535.0],["2001-05-18",5.4089,5.4089,5.4089,5.4089,0.0],["2001-05-21",5.3947,5.4657,5.3947,5.4657,8106.0],["2001-05-22",5.4089,5.5083,5.4089,5.5083,13696.0],["2001-05-23",5.5083,5.5083,5.4231,5.5083,1677.0],["2001-05-24",5.4231,5.4231,5.4089,5.4089,8246.0],["2001-05-25",5.4032,5.4032,5.4032,5.4032,3913.0],["2001-05-29",5.4032,5.4203,5.4032,5.4203,14954.0],["2001-05-30",5.4231,5.5367,5.4089,5.5367,38293.0],["2001-05-31",5.5083,5.636,5.5083,5.636,4332.0],["2001-06-01",5.4146,5.5225,5.4146,5.5225,699.0],["2001-06-04",5.4231,5.4231,5.4231,5.4231,140.0],["2001-06-05",5.4231,5.5821,5.4231,5.5821,26414.0],["2001-06-06",5.4515,5.5935,5.4515,5.5935,2655.0],["2001-06-07",5.5935,5.5935,5.5935,5.5935,0.0],["2001-06-08",5.5509,5.5651,5.5509,5.5651,839.0],["2001-06-11",5.5651,5.5651,5.5651,5.5651,0.0],["2001-06-12",5.4941,5.5367,5.4941,5.5367,1398.0],["2001-06-13",5.5939,5.6654,5.5939,5.6511,48774.0],["2001-06-14",5.6511,5.6511,5.6511,5.6511,1258.0],["2001-06-15",5.6368,5.6368,5.6368,5.6368,8525.0],["2001-06-18",5.6082,5.6082,5.4594,5.4937,4891.0],["2001-06-19",5.5081,5.5081,5.4508,5.4508,978.0],["2001-06-20",5.5338,5.5338,5.4937,5.4937,1817.0],["2001-06-21",5.5367,5.5367,5.5367,5.5367,280.0],["2001-06-22",5.4794,5.4937,5.4651,5.4651,2655.0],["2001-06-25",5.4651,5.4651,5.4651,5.4651,699.0],["2001-06-26",5.4651,5.4937,5.4651,5.4937,559.0],["2001-06-27",5.4937,5.551,5.4937,5.551,6988.0],["2001-06-28",5.5224,5.5224,5.4937,5.4937,699.0],["2001-06-29",5.4937,5.4937,5.4937,5.4937,280.0],["2001-07-02",5.4651,5.4651,5.4651,5.4651,140.0],["2001-07-03",5.5224,5.5224,5.4651,5.4651,699.0],["2001-07-05",5.4651,5.5224,5.4651,5.5224,4891.0],["2001-07-06",5.5224,5.5224,5.4651,5.4651,699.0],["2001-07-09",5.5224,5.5224,5.4508,5.4508,1258.0],["2001-07-10",5.5195,5.5195,5.5195,5.5195,140.0],["2001-07-11",5.4508,5.4508,5.4508,5.4508,3494.0],["2001-07-12",5.4508,5.5081,5.4508,5.5081,559.0],["2001-07-13",5.4508,5.5081,5.4508,5.4508,14814.0],["2001-07-16",5.4508,5.4508,5.4508,5.4508,0.0],["2001-07-17",5.4508,5.4794,5.4508,5.4794,2516.0],["2001-07-18",5.4508,5.5081,5.4508,5.4651,22081.0],["2001-07-19",5.5367,5.5367,5.5138,5.5138,10342.0],["2001-07-20",5.5796,5.5796,5.5424,5.5424,839.0],["2001-07-23",5.5424,5.6454,5.5424,5.6368,7407.0],["2001-07-24",5.6654,5.6654,5.5939,5.5939,2236.0],["2001-07-25",5.5939,5.6654,5.5939,5.6511,4612.0],["2001-07-26",5.6511,5.6511,5.6511,5.6511,4891.0],["2001-07-27",5.694,5.694,5.6511,5.6654,10202.0],["2001-07-30",5.6511,5.7656,5.6511,5.6797,10062.0],["2001-07-31",5.6797,6.0088,5.6797,5.7799,29349.0],["2001-08-01",5.7799,5.7799,5.7799,5.7799,1398.0],["2001-08-02",5.9373,5.9373,5.7427,5.8085,32982.0],["2001-08-03",5.8371,5.8943,5.7942,5.8943,5171.0],["2001-08-06",5.9659,6.2234,5.8657,6.1089,20544.0],["2001-08-07",6.2491,6.2491,6.0088,6.0088,2516.0],["2001-08-08",5.9373,6.1089,5.9373,6.1089,1957.0],["2001-08-09",5.9373,6.0088,5.9373,5.9516,5870.0],["2001-08-10",6.1375,6.252,6.1375,6.252,2376.0],["2001-08-13",6.2806,6.4666,6.2806,6.4094,8106.0],["2001-08-14",6.2577,6.4237,6.2577,6.4237,3913.0],["2001-08-15",6.3235,6.767,6.3235,6.767,21942.0],["2001-08-16",6.5381,6.6955,6.4952,6.6955,1677.0],["2001-08-17",6.5381,6.5811,6.5381,6.5811,1398.0],["2001-08-20",6.6526,6.7241,6.6097,6.7098,3913.0],["2001-08-21",6.7098,6.7241,6.624,6.624,9503.0],["2001-08-22",6.0589,6.9244,6.0589,6.9244,3049.0],["2001-08-23",6.9244,7.3021,6.9244,7.3021,2287.0],["2001-08-24",6.8615,7.1888,6.5467,6.6097,7242.0],["2001-08-27",6.5467,6.8929,6.4838,6.4838,10926.0],["2001-08-28",6.4586,6.531,6.4523,6.4838,8004.0],["2001-08-29",6.4586,6.4586,6.4523,6.4523,1525.0],["2001-08-30",6.4586,6.6097,6.4523,6.6097,3812.0],["2001-08-31",6.4586,6.5625,6.4523,6.5152,13848.0],["2001-09-04",6.4586,6.4586,6.3579,6.3579,24267.0],["2001-09-05",6.3421,6.3421,6.2949,6.2949,6098.0],["2001-09-06",6.3264,6.3264,6.3264,6.3264,3430.0],["2001-09-07",6.3264,6.3264,6.3264,6.3264,2287.0],["2001-09-10",6.387,6.5935,6.387,6.387,11562.0],["2001-09-17",6.563,6.6111,6.403,6.403,18803.0],["2001-09-18",6.483,6.483,6.483,6.483,8894.0],["2001-09-19",6.483,6.515,6.403,6.483,8004.0],["2001-09-20",6.403,6.483,6.3229,6.403,37861.0],["2001-09-21",6.3069,6.3069,6.2269,6.2429,17533.0],["2001-09-24",6.387,6.483,6.387,6.483,2795.0],["2001-09-25",6.3229,6.3229,6.3229,6.3229,2033.0],["2001-09-26",6.3229,6.515,6.2909,6.2909,8258.0],["2001-09-27",6.2909,6.483,6.2749,6.483,2668.0],["2001-09-28",6.403,6.483,6.403,6.483,1652.0],["2001-10-01",6.2429,6.483,6.2429,6.3229,1016.0],["2001-10-02",6.3229,6.483,6.2429,6.2429,1143.0],["2001-10-03",6.3389,6.3389,6.3389,6.3389,635.0],["2001-10-04",6.3229,6.3229,6.3229,6.3229,254.0],["2001-10-05",6.3229,6.3229,6.0188,6.0188,2033.0],["2001-10-08",5.8907,5.8907,4.8662,5.2824,8766.0],["2001-10-09",5.4745,5.7146,5.4425,5.7146,2668.0],["2001-10-10",5.5706,5.8907,5.5706,5.6986,2033.0],["2001-10-11",5.8587,5.8587,5.2184,5.7627,6988.0],["2001-10-12",5.7627,5.7627,5.7627,5.7627,127.0],["2001-10-15",5.5226,5.8267,5.3625,5.3625,3939.0],["2001-10-16",5.5226,5.5226,5.3625,5.3625,1652.0],["2001-10-17",5.6666,5.6666,5.3625,5.3625,635.0],["2001-10-18",5.3625,5.3625,5.2824,5.2824,254.0],["2001-10-19",5.4425,5.4425,5.2824,5.4425,635.0],["2001-10-22",5.2824,5.2824,5.2504,5.2504,2668.0],["2001-10-23",5.2824,5.3625,5.2504,5.3625,19185.0],["2001-10-24",5.3625,5.3625,5.3625,5.3625,0.0],["2001-10-25",5.4265,5.4745,5.3305,5.4745,51074.0],["2001-10-26",5.4425,5.4425,5.4425,5.4425,3176.0],["2001-10-29",5.4425,5.6026,5.4425,5.4425,2922.0],["2001-10-30",5.4425,5.4425,5.4425,5.4425,0.0],["2001-10-31",5.6506,5.6506,5.6506,5.6506,381.0],["2001-11-01",5.6506,5.6506,5.6506,5.6506,0.0],["2001-11-02",5.6506,5.6506,5.5226,5.6058,1271.0],["2001-11-05",5.6058,5.6058,5.6058,5.6058,0.0],["2001-11-06",5.625,5.8267,5.625,5.8267,68480.0],["2001-11-07",5.8907,5.8907,5.7659,5.8843,635.0],["2001-11-08",5.7659,5.7659,5.7659,5.7659,635.0],["2001-11-09",5.7627,5.8907,5.7627,5.8907,1016.0],["2001-11-12",5.8875,6.1468,5.8875,6.1468,2287.0],["2001-11-13",6.1468,6.2429,6.118,6.2397,17279.0],["2001-11-14",6.2397,6.2397,6.1308,6.1725,10291.0],["2001-11-15",6.1308,6.2461,6.1308,6.2429,12832.0],["2001-11-16",6.2269,6.3293,6.2109,6.2141,2922.0],["2001-11-19",6.1629,6.3389,6.1629,6.1949,5717.0],["2001-11-20",6.1628,6.1628,6.0348,6.0348,1525.0],["2001-11-21",6.1052,6.1052,6.1052,6.1052,381.0],["2001-11-23",6.0348,6.1052,6.0348,6.1052,1525.0],["2001-11-26",6.0828,6.0828,6.0828,6.0828,254.0],["2001-11-27",5.9868,6.0828,5.8747,5.8747,4828.0],["2001-11-28",5.9227,6.0828,5.9227,6.0828,1652.0],["2001-11-29",5.8747,6.0668,5.8427,6.0668,2033.0],["2001-11-30",6.0668,6.0668,6.0668,6.0668,1906.0],["2001-12-03",6.0668,6.0668,6.0668,6.0668,0.0],["2001-12-04",6.0668,6.0668,6.0668,6.0668,0.0],["2001-12-05",6.0668,6.0668,5.8427,5.8427,3939.0],["2001-12-06",5.8459,5.9996,5.8459,5.9996,1271.0],["2001-12-07",5.974,5.974,5.974,5.974,635.0],["2001-12-10",5.9548,5.9548,5.9548,5.9548,1271.0],["2001-12-11",5.8907,5.9227,5.8747,5.9227,3049.0],["2001-12-12",5.9227,5.9712,5.9227,5.9712,381.0],["2001-12-13",5.9712,5.9712,5.9712,5.9712,0.0],["2001-12-14",5.9227,5.9227,5.8969,5.9227,2795.0],["2001-12-17",5.9066,5.9712,5.8905,5.9712,8258.0],["2001-12-18",5.9066,5.9712,5.8905,5.9712,2287.0],["2001-12-19",5.8905,5.8905,5.8905,5.8905,2541.0],["2001-12-20",5.9712,5.9712,5.9712,5.9712,381.0],["2001-12-21",5.8937,5.9712,5.8905,5.8905,1652.0],["2001-12-24",5.9712,5.9712,5.9712,5.9712,127.0],["2001-12-26",5.9712,5.9712,5.9712,5.9712,0.0],["2001-12-27",5.8905,6.0196,5.8905,5.9227,7115.0],["2001-12-28",5.9227,6.0034,5.9227,6.0034,2033.0],["2001-12-31",5.9227,5.9227,5.9227,5.9227,1398.0],["2002-01-02",5.9227,6.0034,5.9227,5.9227,4066.0],["2002-01-03",5.9712,5.9712,5.9389,5.9712,508.0],["2002-01-04",5.9227,5.9712,5.8905,5.9066,7115.0],["2002-01-07",5.9066,5.955,5.9066,5.955,3049.0],["2002-01-08",5.9066,5.955,5.9066,5.9389,2414.0],["2002-01-09",5.9066,5.9066,5.9066,5.9066,254.0],["2002-01-10",5.9712,5.9712,5.9712,5.9712,5082.0],["2002-01-11",5.9712,5.9712,5.9712,5.9712,0.0],["2002-01-14",5.926,5.926,5.926,5.926,254.0],["2002-01-15",6.0357,6.0357,5.955,5.9712,3176.0],["2002-01-16",5.9712,5.9712,5.9712,5.9712,0.0],["2002-01-17",5.955,5.9712,5.9421,5.9421,8766.0],["2002-01-18",6.0034,6.0034,6.0034,6.0034,635.0],["2002-01-22",5.955,6.1325,5.9421,6.1325,16898.0],["2002-01-23",6.1293,6.1487,6.0712,6.1003,4320.0],["2002-01-24",6.181,6.181,6.1003,6.1325,19566.0],["2002-01-25",6.1487,6.1487,6.1325,6.1325,2668.0],["2002-01-28",6.1325,6.1648,6.1325,6.1325,8131.0],["2002-01-29",6.1358,6.1487,6.1325,6.1325,5590.0],["2002-01-30",6.1487,6.1487,6.1487,6.1487,3812.0],["2002-01-31",6.1164,6.1487,6.1164,6.1487,5336.0],["2002-02-01",6.1487,6.1487,6.1164,6.1454,1016.0],["2002-02-04",6.1164,6.1971,6.1164,6.1487,17533.0],["2002-02-05",6.1358,6.2552,6.1358,6.2552,16389.0],["2002-02-06",6.2713,6.2939,6.1971,6.1971,10037.0],["2002-02-07",6.2132,6.2455,6.2132,6.2455,3176.0],["2002-02-08",6.2939,6.2939,6.2132,6.2455,13086.0],["2002-02-11",6.3101,6.3423,6.3101,6.3423,508.0],["2002-02-12",6.2455,6.2455,6.2455,6.2455,127.0],["2002-02-13",6.2455,6.2455,6.2455,6.2455,0.0],["2002-02-14",6.3746,6.3746,6.3101,6.3391,381.0],["2002-02-15",6.3746,6.4747,6.3746,6.4747,12197.0],["2002-02-19",6.423,6.4553,6.4069,6.4553,8512.0],["2002-02-20",6.4844,6.4844,6.4844,6.4844,127.0],["2002-02-21",6.4876,6.5489,6.4876,6.5037,3430.0],["2002-02-22",6.5683,6.5683,6.4714,6.5683,3430.0],["2002-02-25",6.5844,6.6167,6.5521,6.6167,19439.0],["2002-02-26",6.5199,6.5199,6.5199,6.5199,762.0],["2002-02-27",6.5037,6.5037,6.5037,6.5037,508.0],["2002-02-28",6.6328,6.7135,6.6328,6.7135,2795.0],["2002-03-01",6.6328,6.7426,6.6167,6.649,14357.0],["2002-03-04",6.7458,6.7942,6.6328,6.6328,12197.0],["2002-03-05",6.7748,6.8168,6.7748,6.8168,4320.0],["2002-03-06",6.7781,6.8975,6.7781,6.8975,8512.0],["2002-03-07",6.8491,6.9394,6.8491,6.9394,2922.0],["2002-03-08",6.9394,6.9717,6.891,6.9717,3176.0],["2002-03-11",6.9782,7.0524,6.8588,7.0524,10545.0],["2002-03-12",7.0524,7.0589,7.0524,7.0589,254.0],["2002-03-13",7.1174,7.1824,7.0751,7.1824,5463.0],["2002-03-14",7.0686,7.2636,7.0361,7.1499,4828.0],["2002-03-15",7.2636,7.4586,6.9874,7.4586,6225.0],["2002-03-18",7.4749,7.9364,7.4586,7.8811,56283.0],["2002-03-19",7.8974,8.0111,7.8031,7.8486,35955.0],["2002-03-20",7.9299,7.9624,7.7999,7.7999,8385.0],["2002-03-21",7.7966,7.7999,7.7674,7.7836,8766.0],["2002-03-22",7.8161,7.8161,7.6926,7.7024,8512.0],["2002-03-25",7.7739,7.7771,7.7024,7.7576,9656.0],["2002-03-26",7.6926,7.8324,7.6926,7.7576,15627.0],["2002-03-27",7.8389,7.8389,7.7024,7.7089,7115.0],["2002-03-28",7.6926,7.7999,7.6926,7.7999,9021.0],["2002-04-01",7.8649,8.1086,7.8324,8.1086,16517.0],["2002-04-02",8.1086,8.1086,7.9136,8.0924,13467.0],["2002-04-03",8.0891,8.1054,7.9624,8.0891,8639.0],["2002-04-04",8.0891,8.2223,7.9851,8.2061,24140.0],["2002-04-05",8.2516,8.2516,8.0599,8.2289,8004.0],["2002-04-08",8.2158,8.2548,8.1281,8.1704,40148.0],["2002-04-09",8.1574,8.5311,8.1574,8.5116,38496.0],["2002-04-10",8.4628,8.7878,8.4628,8.7748,19312.0],["2002-04-11",8.7748,9.2071,8.5798,9.2071,11562.0],["2002-04-12",9.2038,9.2071,8.6156,8.7976,21217.0],["2002-04-15",8.7911,8.8236,8.7911,8.8073,4828.0],["2002-04-16",8.8236,8.8886,8.5083,8.5083,9783.0],["2002-04-17",8.4986,8.7586,8.1411,8.7358,18168.0],["2002-04-18",8.7553,8.9698,8.6448,8.9698,19185.0],["2002-04-19",8.9698,8.9698,8.5473,8.8723,18168.0],["2002-04-22",8.8723,8.8723,8.5636,8.7586,10672.0],["2002-04-23",8.7098,8.7098,8.4336,8.4498,14865.0],["2002-04-24",8.7391,8.7748,8.4466,8.5603,10545.0],["2002-04-25",8.4336,8.5636,8.4043,8.4498,7750.0],["2002-04-26",8.5961,8.7976,8.5311,8.7976,11943.0],["2002-04-29",8.6123,8.8561,8.6123,8.8561,15627.0],["2002-04-30",8.7748,8.8398,8.7748,8.7748,5971.0],["2002-05-01",8.8041,8.8561,8.7748,8.8561,10037.0],["2002-05-02",8.8203,8.8236,8.7748,8.7748,9529.0],["2002-05-03",8.7748,8.8171,8.7748,8.8041,9402.0],["2002-05-06",8.7748,8.8138,8.6188,8.7748,3812.0],["2002-05-07",8.5831,8.8723,8.5831,8.8723,7242.0],["2002-05-08",8.8398,8.9373,8.7748,8.8561,7115.0],["2002-05-09",8.7846,8.8561,8.7748,8.8561,2033.0],["2002-05-10",8.8561,8.9048,8.7813,8.9048,20963.0],["2002-05-13",8.9211,8.9373,8.7781,8.8203,14992.0],["2002-05-14",8.7976,8.8561,8.7911,8.8528,10672.0],["2002-05-15",8.9048,8.9048,8.8268,8.8723,12324.0],["2002-05-16",8.8691,8.8723,8.7846,8.8561,17660.0],["2002-05-17",8.8561,8.8561,8.8528,8.8528,4828.0],["2002-05-20",8.8561,8.9243,8.8431,8.9146,3939.0],["2002-05-21",8.9341,8.9341,8.8431,8.8886,5844.0],["2002-05-22",8.8398,8.8853,8.8041,8.8821,8512.0],["2002-05-23",8.8853,8.8853,8.8041,8.8106,15119.0],["2002-05-24",8.8073,8.8528,8.7748,8.7813,13340.0],["2002-05-28",8.7748,8.8658,8.7748,8.7911,16262.0],["2002-05-29",8.7943,8.8268,8.7586,8.7911,44849.0],["2002-05-30",8.7748,9.0966,8.7748,8.7911,29349.0],["2002-05-31",8.9113,8.9211,8.8106,8.9178,8004.0],["2002-06-03",8.8106,8.9048,8.7911,8.7911,8004.0],["2002-06-04",8.9016,8.9016,8.7748,8.8236,6988.0],["2002-06-05",8.8236,8.8236,8.7748,8.7748,2795.0],["2002-06-06",8.8561,8.8561,8.6448,8.7748,7496.0],["2002-06-07",8.7553,8.8203,8.7553,8.8203,6098.0],["2002-06-10",8.8073,8.8203,8.7098,8.8106,6098.0],["2002-06-11",8.9373,9.3127,8.9373,8.9373,7970.0],["2002-06-12",8.9985,9.0272,8.9985,8.9985,11897.0],["2002-06-13",9.0273,9.7286,8.9949,9.5236,14322.0],["2002-06-14",9.5236,9.5308,9.3509,9.4409,2888.0],["2002-06-17",9.4768,9.8005,9.3006,9.5667,9818.0],["2002-06-18",9.7106,9.8185,9.7106,9.7106,6353.0],["2002-06-19",9.8185,9.9803,9.8185,9.9264,26912.0],["2002-06-20",9.8544,10.0702,9.6782,9.8904,13860.0],["2002-06-21",9.93,10.7895,9.93,10.6996,21599.0],["2002-06-24",10.7895,10.7895,9.9983,10.7895,36498.0],["2002-06-25",10.7859,10.7895,10.2501,10.2537,18596.0],["2002-06-26",9.9228,10.2501,9.6387,9.9767,31647.0],["2002-06-27",10.0666,10.3759,9.9767,10.3759,38577.0],["2002-06-28",10.3759,10.7895,10.1494,10.6888,449757.0],["2002-07-01",10.4299,11.1492,10.081,10.9514,72534.0],["2002-07-02",10.7895,11.1492,10.6637,10.9298,30723.0],["2002-07-03",11.0916,11.0916,10.5342,10.7859,18018.0],["2002-07-05",10.7895,11.106,10.7895,11.106,6468.0],["2002-07-08",10.7716,11.1492,10.7716,10.9945,13167.0],["2002-07-09",10.9873,10.9945,10.8974,10.9658,19173.0],["2002-07-10",10.9658,11.2391,10.5917,10.7752,46778.0],["2002-07-11",10.7895,10.7895,10.4299,10.7536,51398.0],["2002-07-12",10.4695,10.6637,9.7286,9.8257,30261.0],["2002-07-15",9.7286,9.743,9.6243,9.743,20790.0],["2002-07-16",9.6818,9.7573,9.5452,9.5487,9587.0],["2002-07-17",9.7466,9.9444,9.5344,9.9444,7277.0],["2002-07-18",9.8904,10.0163,9.8796,9.9372,13167.0],["2002-07-19",10.0163,10.0163,9.4409,9.4409,13514.0],["2002-07-22",9.4804,9.6207,9.3401,9.3833,13052.0],["2002-07-23",9.3545,9.3581,8.869,8.869,8316.0],["2002-07-24",8.8294,8.9014,8.272,8.9014,18134.0],["2002-07-25",8.6496,9.4588,8.6496,9.3437,10395.0],["2002-07-26",9.3509,9.5308,9.333,9.3941,29799.0],["2002-07-29",9.3977,9.6171,9.3509,9.4516,10626.0],["2002-07-30",9.3581,9.4229,9.2035,9.4121,8085.0],["2002-07-31",9.2071,9.3509,9.11,9.11,5775.0],["2002-08-01",9.1639,9.1639,8.9913,9.0776,2888.0],["2002-08-02",8.9373,9.1891,8.8115,8.8115,9471.0],["2002-08-05",9.1747,9.1747,8.8115,8.8115,6353.0],["2002-08-06",8.9877,9.5523,8.9877,9.5487,60291.0],["2002-08-07",9.502,9.5811,9.3509,9.5703,1271.0],["2002-08-08",9.5811,9.8545,9.1639,9.8545,9009.0],["2002-08-09",9.8904,10.2501,9.8544,10.2465,37653.0],["2002-08-12",9.9803,10.4299,9.9803,10.4299,4736.0],["2002-08-13",10.1278,10.4299,10.1242,10.4263,16517.0],["2002-08-14",10.4766,10.9694,10.1781,10.9694,35690.0],["2002-08-15",10.973,11.1492,10.9118,11.1456,19982.0],["2002-08-16",10.9981,11.178,10.9514,11.1312,6468.0],["2002-08-19",11.1672,11.3758,11.1312,11.1636,17094.0],["2002-08-20",11.0809,11.0809,10.6529,10.6673,12128.0],["2002-08-21",10.6637,10.7176,10.4335,10.7176,6930.0],["2002-08-22",10.4659,10.6781,10.4659,10.5989,4736.0],["2002-08-23",10.5126,10.5126,10.2896,10.3328,6237.0],["2002-08-26",10.3795,10.4443,10.2177,10.4407,6006.0],["2002-08-27",10.4443,10.4443,10.3436,10.3975,4389.0],["2002-08-28",10.4047,10.6673,10.3759,10.6673,25988.0],["2002-08-29",10.6241,10.6277,10.2501,10.2681,6930.0],["2002-08-30",10.2681,10.2681,9.8976,9.8976,5891.0],["2002-09-03",9.9516,10.1602,9.7537,9.7537,7623.0],["2002-09-04",10.1566,10.5845,9.7681,10.5809,12474.0],["2002-09-05",10.304,10.4083,10.2141,10.2141,3465.0],["2002-09-06",10.268,10.4299,10.1745,10.4299,6699.0],["2002-09-09",10.1206,10.4443,10.1206,10.4443,4158.0],["2002-09-10",10.3508,10.4155,10.1062,10.3903,6237.0],["2002-09-11",10.4988,10.647,10.4482,10.4879,10049.0],["2002-09-12",10.4843,10.4843,10.2457,10.271,4274.0],["2002-09-13",10.2132,10.3361,10.1951,10.3216,4967.0],["2002-09-16",10.271,10.271,10.177,10.2096,3465.0],["2002-09-17",10.13,10.3361,10.1047,10.3216,13052.0],["2002-09-18",10.1228,10.1264,10.0143,10.0686,3119.0],["2002-09-19",10.018,10.018,9.7107,9.7107,8316.0],["2002-09-20",9.5841,10.0939,9.4106,9.5841,62486.0],["2002-09-23",9.5805,9.5805,9.1033,9.1033,10049.0],["2002-09-24",9.0816,9.1105,8.5176,8.6441,18365.0],["2002-09-25",8.7165,8.9261,8.6767,8.8719,2541.0],["2002-09-26",8.8719,9.5986,8.7671,9.5227,9009.0],["2002-09-27",9.5769,9.736,9.3997,9.3997,7623.0],["2002-09-30",9.3564,9.6709,9.2515,9.2913,7392.0],["2002-10-01",9.219,9.4901,9.1684,9.4829,7161.0],["2002-10-02",9.2298,9.4865,9.1575,9.1575,8316.0],["2002-10-03",9.1503,9.2913,9.1105,9.2154,8201.0],["2002-10-04",9.2009,9.2009,9.0924,9.0924,7970.0],["2002-10-07",9.219,9.219,8.467,8.6225,44352.0],["2002-10-08",8.9623,8.9623,8.279,8.7128,13745.0],["2002-10-09",8.2645,8.9623,8.2645,8.6839,15131.0],["2002-10-10",8.6948,8.7924,8.6839,8.7851,4389.0],["2002-10-11",8.6767,9.1286,8.6767,9.1286,27143.0],["2002-10-14",9.1394,9.3961,9.1394,9.3961,8778.0],["2002-10-15",9.3636,10.3469,9.3636,10.3469,17441.0],["2002-10-16",10.3361,10.3397,10.1228,10.2096,9818.0],["2002-10-17",10.3903,10.4843,10.3036,10.4843,11204.0],["2002-10-18",10.4843,10.7085,10.318,10.6904,22523.0],["2002-10-21",10.7519,10.8169,10.6795,10.7555,3812.0],["2002-10-22",10.6651,10.6651,10.5928,10.5928,1964.0],["2002-10-23",10.6579,10.8097,10.5856,10.8061,4158.0],["2002-10-24",10.788,10.788,10.3759,10.5964,10511.0],["2002-10-25",10.3759,10.4265,10.2023,10.4229,8201.0],["2002-10-28",10.4626,10.4626,10.1264,10.159,10049.0],["2002-10-29",10.1264,10.2783,10.0975,10.2783,5660.0],["2002-10-30",10.1011,10.4554,10.1011,10.2783,7854.0],["2002-10-31",10.4482,10.8422,10.4482,10.741,10049.0],["2002-11-01",10.506,10.8459,10.4843,10.8025,15015.0],["2002-11-04",10.8025,10.8097,10.4012,10.5386,16517.0],["2002-11-05",10.3976,10.4482,10.2313,10.3795,12936.0],["2002-11-06",10.4843,10.7012,10.3036,10.7012,20906.0],["2002-11-07",10.7735,10.7735,10.4771,10.4771,1502.0],["2002-11-08",10.2168,10.2168,10.1662,10.1698,1155.0],["2002-11-11",10.1698,10.1698,9.942,9.942,5429.0],["2002-11-12",9.9167,10.0903,9.8806,10.0903,4851.0],["2002-11-13",10.0288,10.412,10.0143,10.0143,21021.0],["2002-11-14",10.2855,10.3723,10.0794,10.3723,28298.0],["2002-11-15",10.3903,10.394,10.3144,10.3867,1964.0],["2002-11-18",10.1192,10.3036,9.7866,9.8517,19289.0],["2002-11-19",9.7974,9.83,9.7432,9.7432,1964.0],["2002-11-20",9.6781,9.8155,9.6709,9.8119,3696.0],["2002-11-21",9.8155,9.8155,9.3997,9.4287,24024.0],["2002-11-22",9.3889,9.3889,9.2551,9.3202,4158.0],["2002-11-25",9.219,9.219,8.5863,8.5971,29568.0],["2002-11-26",8.5863,8.7851,8.4959,8.7851,12936.0],["2002-11-27",8.5501,9.1286,8.5501,9.1286,15824.0],["2002-11-29",9.1431,9.3636,9.0382,9.3636,3581.0],["2002-12-02",9.3636,9.4178,9.0599,9.3021,3234.0],["2002-12-03",9.1937,9.3491,9.0418,9.0816,6122.0],["2002-12-04",9.0563,9.0708,8.984,9.0057,5429.0],["2002-12-05",9.0201,9.2154,8.9478,8.9478,4043.0],["2002-12-06",8.9514,9.0635,8.9514,9.0635,3581.0],["2002-12-09",9.125,9.331,9.0418,9.0418,6006.0],["2002-12-10",9.1105,9.1431,9.0382,9.0382,7161.0],["2002-12-11",9.1764,9.1837,9.0382,9.1837,1733.0],["2002-12-12",9.1837,9.1837,9.1037,9.1801,3927.0],["2002-12-13",9.1837,9.1837,9.02,9.02,6584.0],["2002-12-16",8.8636,8.9,8.7545,8.8236,32340.0],["2002-12-17",8.8745,8.98,8.7836,8.82,645761.0],["2002-12-18",8.82,8.8491,8.82,8.8236,162162.0],["2002-12-19",8.8418,8.8418,8.7836,8.82,33033.0],["2002-12-20",8.8927,8.8927,8.7836,8.8018,87665.0],["2002-12-23",8.8018,8.8927,8.7836,8.8927,12359.0],["2002-12-24",8.82,8.82,8.7654,8.7836,11666.0],["2002-12-26",8.86,8.8746,8.7654,8.7836,130284.0],["2002-12-27",8.7691,8.9109,8.7654,8.9109,27374.0],["2002-12-30",8.9982,9.3837,8.8382,9.3474,95057.0],["2002-12-31",9.2746,9.3837,9.2383,9.311,83507.0],["2003-01-02",9.3837,9.3837,9.1837,9.3656,15708.0],["2003-01-03",9.3837,9.3837,9.2383,9.3656,6006.0],["2003-01-06",9.3837,9.5329,9.311,9.4347,53823.0],["2003-01-07",9.4565,9.5292,9.4201,9.4565,40887.0],["2003-01-08",9.4565,9.4565,9.2783,9.2783,10742.0],["2003-01-09",9.4128,9.6383,9.3946,9.511,46662.0],["2003-01-10",9.4565,9.511,9.4528,9.4528,18596.0],["2003-01-13",9.3983,9.5983,9.3692,9.4565,32340.0],["2003-01-14",9.4201,9.4747,9.3437,9.4747,8085.0],["2003-01-15",9.4237,9.4783,9.3656,9.4601,21252.0],["2003-01-16",9.4747,9.4747,9.3583,9.3983,11781.0],["2003-01-17",9.4347,9.4638,9.1873,9.2746,20790.0],["2003-01-21",9.2637,9.4456,9.2055,9.2092,10049.0],["2003-01-22",9.2092,9.2092,8.9473,8.9909,45623.0],["2003-01-23",8.9873,8.9873,8.7109,8.7945,168515.0],["2003-01-24",8.7727,8.7727,8.6818,8.6963,40079.0],["2003-01-27",8.649,8.7472,8.649,8.7181,16286.0],["2003-01-28",8.7218,8.7982,8.6745,8.7982,15246.0],["2003-01-29",8.7836,8.8382,8.6745,8.7727,12012.0],["2003-01-30",8.7727,8.7727,8.6745,8.6927,18249.0],["2003-01-31",8.7618,8.8855,8.6927,8.8855,23447.0],["2003-02-03",8.7291,8.9255,8.7291,8.8418,10973.0],["2003-02-04",8.8236,8.8236,8.7291,8.8127,16401.0],["2003-02-05",8.9655,8.9655,8.9109,8.9364,5429.0],["2003-02-06",8.9364,8.9364,8.7291,8.7873,4389.0],["2003-02-07",8.7291,8.7291,8.6381,8.66,19289.0],["2003-02-10",8.7145,9.0928,8.6854,8.9182,13860.0],["2003-02-11",8.8527,8.9655,8.7291,8.8564,28067.0],["2003-02-12",8.9109,8.9109,8.7181,8.7291,10280.0],["2003-02-13",8.7327,8.8564,8.7291,8.82,8547.0],["2003-02-14",8.8164,8.82,8.78,8.7836,3927.0],["2003-02-18",8.7327,8.82,8.7327,8.82,14207.0],["2003-02-19",8.7291,8.7654,8.7291,8.7654,9471.0],["2003-02-20",8.8345,8.9,8.7291,8.7691,4043.0],["2003-02-21",8.82,8.9509,8.78,8.9509,17441.0],["2003-02-24",8.8273,8.9,8.82,8.8236,4389.0],["2003-02-25",8.7509,8.9727,8.7291,8.8564,12012.0],["2003-02-26",8.7509,8.98,8.7509,8.9655,6006.0],["2003-02-27",8.7836,8.7836,8.6927,8.7327,136868.0],["2003-02-28",8.7291,8.7654,8.6927,8.6927,42735.0],["2003-03-03",8.6927,8.7982,8.6527,8.6745,49088.0],["2003-03-04",8.6563,8.7291,8.6381,8.6381,48972.0],["2003-03-05",8.6745,8.7181,8.6018,8.7181,15708.0],["2003-03-06",8.7291,8.7472,8.6781,8.7036,41696.0],["2003-03-07",8.6927,8.9109,8.6745,8.8309,19520.0],["2003-03-10",8.7727,8.8927,8.6745,8.7072,15131.0],["2003-03-11",8.6927,8.7727,7.427,7.5143,636290.0],["2003-03-12",7.6938,7.6938,7.6205,7.6572,232617.0],["2003-03-13",7.7854,7.9686,7.6388,7.9136,206861.0],["2003-03-14",7.9502,7.9502,7.877,7.888,46085.0],["2003-03-17",7.8843,8.1334,7.8587,8.0968,87896.0],["2003-03-18",8.1481,8.225,8.0602,8.1811,16863.0],["2003-03-19",8.1884,8.1884,8.0602,8.1847,13976.0],["2003-03-20",8.0638,8.225,8.0602,8.2214,6699.0],["2003-03-21",8.2433,8.3752,8.1151,8.3166,21252.0],["2003-03-24",8.1334,8.2067,8.0089,8.1737,16632.0],["2003-03-25",8.2397,8.313,8.1554,8.313,11088.0],["2003-03-26",8.269,8.5181,8.269,8.4082,16055.0],["2003-03-27",8.3496,8.6463,8.3203,8.5877,31301.0],["2003-03-28",8.5401,8.6463,8.5364,8.6244,24717.0],["2003-03-31",8.6134,8.617,8.4851,8.4851,17903.0],["2003-04-01",8.5731,8.5841,8.5181,8.5548,16979.0],["2003-04-02",8.5474,8.5914,8.4448,8.4815,15477.0],["2003-04-03",8.5181,8.5181,8.3349,8.3349,24833.0],["2003-04-04",8.4265,8.4265,8.3349,8.3386,3465.0],["2003-04-07",8.4265,8.5401,8.3166,8.3313,24140.0],["2003-04-08",8.4009,8.4265,8.3862,8.4009,11435.0],["2003-04-09",8.4265,8.4265,8.2617,8.3716,11666.0],["2003-04-10",8.3716,8.3716,8.3313,8.3496,3581.0],["2003-04-11",8.3789,8.4119,8.2983,8.2983,11435.0],["2003-04-14",8.302,8.3166,8.2433,8.269,10049.0],["2003-04-15",8.2433,8.302,8.1188,8.1188,31994.0],["2003-04-16",8.1151,8.1517,8.1151,8.1334,14091.0],["2003-04-17",8.1517,8.4632,8.1188,8.3936,24140.0],["2003-04-21",8.3936,8.4998,8.3936,8.4998,22176.0],["2003-04-22",8.4961,8.6464,8.4632,8.6097,36845.0],["2003-04-23",8.6354,8.7746,8.5218,8.5254,50820.0],["2003-04-24",8.5218,8.5731,8.4815,8.5218,45392.0],["2003-04-25",8.4815,8.4815,8.3862,8.4632,16286.0],["2003-04-28",8.4119,8.4961,8.4119,8.4632,23447.0],["2003-04-29",8.4632,8.4668,8.4448,8.4448,29799.0],["2003-04-30",8.4558,8.4815,8.3972,8.4448,31647.0],["2003-05-01",8.4815,8.683,8.4448,8.672,43775.0],["2003-05-02",8.7196,8.8112,8.661,8.7746,29568.0],["2003-05-05",8.7013,8.7196,8.617,8.661,15362.0],["2003-05-06",8.683,8.8112,8.683,8.8112,21599.0],["2003-05-07",8.8112,8.8295,8.8039,8.8112,23678.0],["2003-05-08",8.8845,8.8991,8.7673,8.7892,11088.0],["2003-05-09",8.8479,8.8625,8.8185,8.8442,4620.0],["2003-05-12",8.8662,8.8698,8.8112,8.8698,14322.0],["2003-05-13",8.8845,8.9028,8.8332,8.9028,30954.0],["2003-05-14",8.8991,8.8991,8.8295,8.8442,16055.0],["2003-05-15",8.8295,9.02,8.8295,9.0127,24024.0],["2003-05-16",8.8991,9.0201,8.8955,8.9761,18134.0],["2003-05-19",8.9761,9.0127,8.8222,8.8845,18711.0],["2003-05-20",8.8918,8.9761,8.8772,8.9541,18134.0],["2003-05-21",8.9578,8.9578,8.8845,8.8882,9009.0],["2003-05-22",8.8845,8.9578,8.8479,8.8698,27951.0],["2003-05-23",8.8149,8.9578,8.8112,8.8112,15246.0],["2003-05-27",8.8112,9.0017,8.8112,8.9761,21252.0],["2003-05-28",8.9761,9.0494,8.9761,9.0457,11781.0],["2003-05-29",9.042,9.0457,8.8845,9.042,19866.0],["2003-05-30",9.042,9.2802,9.0054,9.2802,39848.0],["2003-06-02",9.3205,9.434,9.1593,9.2399,16401.0],["2003-06-03",9.1922,9.3425,9.1922,9.2728,3003.0],["2003-06-04",9.3791,9.4304,9.2692,9.3241,17672.0],["2003-06-05",9.2838,9.3425,9.2838,9.3425,5313.0],["2003-06-06",9.2875,9.4524,9.2509,9.2509,9702.0],["2003-06-09",9.3351,9.3351,9.2289,9.2692,4967.0],["2003-06-10",9.3461,9.3461,9.0017,9.1593,34766.0],["2003-06-11",9.0855,9.2441,9.0523,9.1261,8894.0],["2003-06-12",9.0523,9.1925,9.0523,9.1335,6122.0],["2003-06-13",9.2183,9.2183,9.0487,9.1814,14207.0],["2003-06-16",9.3068,9.4801,9.292,9.4764,24948.0],["2003-06-17",9.4948,9.6755,9.3953,9.6239,28298.0],["2003-06-18",9.6239,9.6239,9.41,9.4838,25988.0],["2003-06-19",9.41,9.4395,9.2551,9.3104,11204.0],["2003-06-20",9.3989,9.6202,9.2662,9.4248,12821.0],["2003-06-23",9.4948,9.4948,9.104,9.2551,15708.0],["2003-06-24",9.4211,9.4211,9.3104,9.4026,7508.0],["2003-06-25",9.3289,9.4764,9.115,9.2551,15939.0],["2003-06-26",9.3658,9.3989,9.0634,9.3989,14207.0],["2003-06-27",9.4764,9.4948,9.1703,9.2183,6930.0],["2003-06-30",9.3842,9.4579,9.2404,9.3879,41696.0],["2003-07-01",9.4395,9.4579,9.2588,9.4395,11666.0],["2003-07-02",9.3105,9.4579,9.3105,9.4174,11897.0],["2003-07-03",9.4026,9.4579,9.3289,9.3289,4389.0],["2003-07-07",9.4137,9.469,9.4137,9.4579,15708.0],["2003-07-08",9.4579,9.4616,9.4543,9.4579,18365.0],["2003-07-09",9.4911,9.4948,9.4469,9.4948,15477.0],["2003-07-10",9.4948,9.4948,9.3104,9.3104,21945.0],["2003-07-11",9.3989,9.4948,9.2367,9.4948,7623.0],["2003-07-14",9.4911,9.587,9.4174,9.587,21137.0],["2003-07-15",9.587,9.6755,9.5538,9.6054,13860.0],["2003-07-16",9.5612,9.6054,9.5427,9.5981,12243.0],["2003-07-17",9.5427,9.6054,9.292,9.292,10049.0],["2003-07-18",9.4026,9.4026,9.3104,9.351,19982.0],["2003-07-21",9.292,9.3547,9.1261,9.1888,13052.0],["2003-07-22",9.2183,9.6054,9.1113,9.6054,24371.0],["2003-07-23",9.5501,9.6755,9.4948,9.6755,11319.0],["2003-07-24",9.6017,9.6755,9.587,9.587,21599.0],["2003-07-25",9.6755,9.6755,9.5907,9.6239,18480.0],["2003-07-28",9.587,9.6755,9.587,9.6165,11319.0],["2003-07-29",9.6718,9.6755,9.6054,9.6644,9587.0],["2003-07-30",9.6349,9.882,9.6349,9.8746,40310.0],["2003-07-31",9.7161,9.9373,9.7161,9.9373,42620.0],["2003-08-01",9.9336,9.9336,9.7972,9.8046,14669.0],["2003-08-04",9.7972,9.9152,9.7972,9.7972,12474.0],["2003-08-05",9.8451,9.9373,9.7972,9.9373,15708.0],["2003-08-06",9.9373,9.9373,9.7972,9.7972,6006.0],["2003-08-07",9.7972,9.9189,9.7972,9.9189,34766.0],["2003-08-08",9.7972,9.823,9.7972,9.8119,4505.0],["2003-08-11",9.8009,9.8783,9.7972,9.8488,4043.0],["2003-08-12",9.8451,9.9373,9.8119,9.9373,5429.0],["2003-08-13",9.952,9.952,9.8746,9.9299,8547.0],["2003-08-14",9.9557,9.9557,9.9189,9.9557,83507.0],["2003-08-15",9.941,10.2692,9.941,10.2692,28413.0],["2003-08-18",10.0811,10.3208,10.0811,10.3171,11897.0],["2003-08-19",10.3171,10.7632,10.2765,10.7632,26334.0],["2003-08-20",10.6121,10.7374,10.5051,10.6268,12243.0],["2003-08-21",10.6932,10.7743,10.601,10.6563,45161.0],["2003-08-22",10.7669,10.7669,10.3171,10.3171,17441.0],["2003-08-25",10.3245,10.4904,10.2618,10.4056,8894.0],["2003-08-26",10.2839,10.7301,10.2507,10.7301,36729.0],["2003-08-27",10.7207,10.7439,10.5619,10.7245,15290.0],["2003-08-28",10.5542,10.922,10.5542,10.8407,7810.0],["2003-08-29",10.6858,10.9375,10.6045,10.8213,11660.0],["2003-09-02",10.8407,10.9762,10.6084,10.9762,14300.0],["2003-09-03",10.8175,11.0149,10.8175,10.9994,15070.0],["2003-09-04",10.9994,10.9994,10.589,10.7013,20130.0],["2003-09-05",10.7207,10.7207,10.4535,10.4535,14190.0],["2003-09-08",10.589,10.9955,10.4574,10.9181,12760.0],["2003-09-09",10.9065,10.9065,10.5116,10.6936,6270.0],["2003-09-10",10.4884,10.6819,10.4729,10.5116,13640.0],["2003-09-11",10.7726,10.9869,10.5428,10.983,5170.0],["2003-09-12",10.9869,11.0453,10.8895,11.0259,13310.0],["2003-09-15",11.0259,11.0454,10.9129,11.0298,3740.0],["2003-09-16",11.0454,11.057,10.7921,11.0454,20790.0],["2003-09-17",10.909,11.0298,10.7181,10.9713,7810.0],["2003-09-18",10.9596,11.0454,10.7181,11.0376,17270.0],["2003-09-19",11.0453,11.0531,10.9129,10.9947,30580.0],["2003-09-22",10.9869,11.0726,10.87,10.8934,13970.0],["2003-09-23",10.8544,11.0415,10.8116,10.8116,19910.0],["2003-09-24",10.87,10.909,10.7142,10.7142,13860.0],["2003-09-25",10.7259,10.7843,10.3908,10.4025,14410.0],["2003-09-26",10.4454,10.6168,10.3246,10.3246,13640.0],["2003-09-29",10.3168,10.4882,10.2155,10.4843,9020.0],["2003-09-30",10.4882,10.6129,10.3635,10.4259,28050.0],["2003-10-01",10.4882,10.9479,10.4882,10.9441,21670.0],["2003-10-02",10.9285,10.9363,10.6752,10.8739,11550.0],["2003-10-03",10.8817,10.9479,10.8116,10.9479,10340.0],["2003-10-06",10.9051,10.9518,10.7921,10.9479,11330.0],["2003-10-07",10.9479,10.9479,10.6168,10.8817,21560.0],["2003-10-08",10.6986,10.8194,10.5194,10.5389,27940.0],["2003-10-09",10.6168,10.8233,10.5389,10.8155,13640.0],["2003-10-10",10.6713,10.7531,10.5622,10.6596,14080.0],["2003-10-13",10.8272,10.9518,10.6168,10.9518,8360.0],["2003-10-14",10.8116,11.0492,10.8116,11.0454,14850.0],["2003-10-15",11.0453,11.0453,10.6207,10.6557,8470.0],["2003-10-16",10.722,10.8544,10.6557,10.8389,3300.0],["2003-10-17",10.7376,11.0142,10.7142,10.7142,5720.0],["2003-10-20",10.909,10.909,10.7181,10.7921,8140.0],["2003-10-21",10.909,11.0453,10.8389,10.9674,7810.0],["2003-10-22",10.8817,11.0415,10.7142,10.7181,22550.0],["2003-10-23",10.7142,10.87,10.6207,10.6908,5170.0],["2003-10-24",10.87,10.87,10.6246,10.7337,8250.0],["2003-10-27",10.6246,10.87,10.6246,10.87,9790.0],["2003-10-28",10.7726,11.0454,10.7726,11.022,14410.0],["2003-10-29",10.9635,11.0453,10.8856,11.0414,27060.0],["2003-10-30",10.8194,11.0415,10.722,10.8622,14630.0],["2003-10-31",11.022,11.0453,10.8505,10.87,7480.0],["2003-11-03",10.8116,11.0454,10.7337,11.022,9900.0],["2003-11-04",11.0376,11.1038,11.0259,11.0999,14960.0],["2003-11-05",10.8311,11.135,10.7531,11.1038,26510.0],["2003-11-06",11.1038,11.1311,10.9557,11.1272,10780.0],["2003-11-07",11.1272,11.1272,10.9713,10.9713,15620.0],["2003-11-10",11.0181,11.1038,10.9168,10.9168,13420.0],["2003-11-11",11.0064,11.0648,10.909,10.9869,7700.0],["2003-11-12",11.0492,11.1428,10.909,11.1428,24750.0],["2003-11-13",11.1038,11.1038,10.9869,11.0921,3960.0],["2003-11-14",11.1038,11.1038,10.87,11.0259,32230.0],["2003-11-17",10.87,10.9324,10.8505,10.8505,27940.0],["2003-11-18",10.9129,10.948,10.8389,10.8505,59730.0],["2003-11-19",10.9129,11.0064,10.8505,10.9869,18040.0],["2003-11-20",10.9869,10.9869,10.8505,10.9596,7700.0],["2003-11-21",10.9869,11.0064,10.9051,10.909,12980.0],["2003-11-24",10.8505,11.17,10.8505,11.1311,45210.0],["2003-11-25",11.1311,11.1778,11.0259,11.1116,13970.0],["2003-11-26",11.1116,11.1622,11.0142,11.1622,11440.0],["2003-11-28",11.1739,11.1739,10.9674,11.0921,5720.0],["2003-12-01",11.1778,11.1778,11.0298,11.1038,23760.0],["2003-12-02",11.17,11.17,10.9674,11.0064,13200.0],["2003-12-03",11.0376,11.0648,10.8155,10.8155,13420.0],["2003-12-04",10.8506,10.9285,10.7142,10.9285,9460.0],["2003-12-05",10.909,10.9285,10.7337,10.8311,7480.0],["2003-12-08",10.8233,10.909,10.757,10.8389,11770.0],["2003-12-09",10.8544,10.909,10.6986,10.7142,38390.0],["2003-12-10",10.8077,10.8077,10.7337,10.7531,10120.0],["2003-12-11",10.8512,11.059,10.8394,11.0551,14630.0],["2003-12-12",11.0551,11.1767,10.961,11.1767,17380.0],["2003-12-15",11.0237,11.0786,10.9179,11.0394,190080.0],["2003-12-16",10.9414,11.1375,10.9414,11.1375,177210.0],["2003-12-17",11.0786,11.3336,11.0198,11.2826,25190.0],["2003-12-18",11.1767,11.5688,11.1767,11.5649,66110.0],["2003-12-19",11.5492,11.5492,11.2747,11.4708,197780.0],["2003-12-22",11.3375,11.4747,11.3375,11.4708,12100.0],["2003-12-23",11.3728,11.5728,11.3728,11.5688,40920.0],["2003-12-24",11.5688,11.5688,11.4512,11.5453,9460.0],["2003-12-26",11.51,11.5688,11.4904,11.5296,6160.0],["2003-12-29",11.5296,11.8041,11.4904,11.8041,60610.0],["2003-12-30",11.8002,11.8041,11.7179,11.8041,44660.0],["2003-12-31",11.8041,11.8316,11.5688,11.5728,46640.0],["2004-01-02",11.5689,11.7649,11.5571,11.6865,13310.0],["2004-01-05",11.6787,11.863,11.663,11.7649,34980.0],["2004-01-06",11.863,12.0747,11.8159,11.8316,23760.0],["2004-01-07",11.9571,12.0002,11.7728,11.8277,18700.0],["2004-01-08",11.9924,12.0002,11.7963,11.9963,15290.0],["2004-01-09",11.7728,12.0002,11.7728,11.9689,34430.0],["2004-01-12",11.7845,12.0002,11.7845,12.0002,8800.0],["2004-01-13",11.9061,12.0081,11.8826,12.0002,61160.0],["2004-01-14",11.9218,12.1336,11.7649,12.1296,43670.0],["2004-01-15",12.1336,12.2355,11.9649,12.1649,13200.0],["2004-01-16",12.212,12.3532,12.1296,12.3532,24090.0],["2004-01-20",12.3061,12.5689,12.2551,12.5689,16280.0],["2004-01-21",12.161,12.2473,11.9218,12.0159,33990.0],["2004-01-22",11.8669,11.8747,11.5688,11.5688,69300.0],["2004-01-23",11.5688,11.7649,11.5688,11.5806,85580.0],["2004-01-26",11.5963,11.7061,11.5649,11.6081,128810.0],["2004-01-27",11.659,11.7061,11.5296,11.6983,36080.0],["2004-01-28",11.5688,11.6512,11.412,11.4708,48950.0],["2004-01-29",11.5532,11.5532,11.3963,11.4512,67650.0],["2004-01-30",11.3924,11.5688,11.3728,11.3728,22660.0],["2004-02-02",11.3728,11.4669,11.2747,11.3492,9020.0],["2004-02-03",11.2433,11.463,11.2433,11.4081,10780.0],["2004-02-04",11.2747,11.412,10.9453,10.9492,26070.0],["2004-02-05",10.9061,11.31,10.9061,11.1688,12540.0],["2004-02-06",11.1453,11.4747,11.1375,11.4708,14520.0],["2004-02-09",11.4708,11.4708,11.2277,11.3728,33220.0],["2004-02-10",11.2355,11.4708,11.1963,11.4708,22990.0],["2004-02-11",11.4669,11.4708,11.0198,11.4512,17270.0],["2004-02-12",11.2747,11.4551,11.1806,11.2394,4950.0],["2004-02-13",11.2355,11.4277,11.0198,11.0786,12870.0],["2004-02-17",11.2512,11.4551,11.0786,11.4551,3960.0],["2004-02-18",11.3139,11.4512,11.1963,11.3767,4730.0],["2004-02-19",11.2943,11.4473,11.1963,11.1963,88660.0],["2004-02-20",11.3728,11.3728,11.1767,11.1963,10560.0],["2004-02-23",11.2355,11.31,11.2159,11.2159,21010.0],["2004-02-24",11.3728,11.3728,11.2159,11.2708,14740.0],["2004-02-25",11.2551,11.3179,11.2041,11.2747,27940.0],["2004-02-26",11.263,11.4002,11.2355,11.4002,86130.0],["2004-02-27",11.2747,11.4081,11.2551,11.2786,14630.0],["2004-03-01",11.2747,11.412,11.2747,11.412,9020.0],["2004-03-02",11.3767,11.412,11.3767,11.3806,3630.0],["2004-03-03",11.2865,11.4159,11.2159,11.4159,16830.0],["2004-03-04",11.3963,11.4159,11.3335,11.4159,10450.0],["2004-03-05",11.3728,11.4159,11.2943,11.4159,30030.0],["2004-03-08",11.3924,11.4159,11.263,11.263,28270.0],["2004-03-09",11.2983,11.3414,11.1688,11.3061,14410.0],["2004-03-10",11.2159,11.2943,11.1414,11.1767,15620.0],["2004-03-11",11.2477,11.2793,11.1491,11.1491,91520.0],["2004-03-12",11.0899,11.2004,11.0899,11.1688,27940.0],["2004-03-15",11.2556,11.2556,11.0938,11.0938,17710.0],["2004-03-16",11.1293,11.2043,11.0504,11.0504,21450.0],["2004-03-17",11.0899,11.228,11.0701,11.1609,6930.0],["2004-03-18",11.003,11.1096,10.9715,11.1056,9240.0],["2004-03-19",11.1885,11.1885,10.9517,10.9596,19470.0],["2004-03-22",10.9557,11.1688,10.9517,10.9517,61600.0],["2004-03-23",11.0899,11.1491,10.9991,11.0978,6600.0],["2004-03-24",10.9083,11.1372,10.9083,10.9202,75460.0],["2004-03-25",10.9715,11.0662,10.9123,11.0425,12100.0],["2004-03-26",10.9083,11.007,10.9083,10.9083,6820.0],["2004-03-29",10.9794,11.0899,10.861,11.0899,23210.0],["2004-03-30",10.9715,11.0859,10.9715,11.0464,5390.0],["2004-03-31",10.861,11.0464,10.861,11.0386,5940.0],["2004-04-01",11.0899,11.0899,10.8649,11.0504,5060.0],["2004-04-02",11.0899,11.0899,10.861,10.9715,20460.0],["2004-04-05",10.8965,11.0899,10.8965,11.0899,90090.0],["2004-04-06",11.0859,11.0859,10.8531,10.9557,24640.0],["2004-04-07",11.0109,11.0504,10.9478,10.9517,6710.0],["2004-04-08",11.0662,11.0662,10.8531,10.857,8690.0],["2004-04-12",11.0701,11.0701,10.8531,10.932,6050.0],["2004-04-13",11.0109,11.0307,10.6202,10.6597,16830.0],["2004-04-14",10.7386,10.7386,10.1624,10.2611,30800.0],["2004-04-15",10.4347,10.5413,10.1821,10.4308,26510.0],["2004-04-16",10.4821,10.5571,10.2966,10.3282,10450.0],["2004-04-19",10.1229,10.3045,9.9651,9.9651,30800.0],["2004-04-20",10.2611,10.2611,10.0401,10.1387,17820.0],["2004-04-21",9.9651,10.0637,9.6691,9.6928,40260.0],["2004-04-22",9.6691,9.9651,9.531,9.6494,123970.0],["2004-04-23",9.6849,9.7678,9.4718,9.5902,62040.0],["2004-04-26",9.4915,9.748,9.4915,9.748,39380.0],["2004-04-27",9.6691,9.8625,9.6691,9.7599,32450.0],["2004-04-28",9.7086,9.823,9.4757,9.4757,18480.0],["2004-04-29",9.7796,9.7796,9.3652,9.4323,20130.0],["2004-04-30",9.456,9.5467,9.3573,9.3928,36410.0],["2004-05-03",9.3534,9.6651,9.3336,9.4323,53570.0],["2004-05-04",9.5902,9.6257,9.2863,9.2981,18040.0],["2004-05-05",9.3731,9.4284,9.2981,9.31,10230.0],["2004-05-06",9.3573,9.5152,9.2744,9.4126,40260.0],["2004-05-07",9.5704,9.5704,9.2744,9.2784,25410.0],["2004-05-10",9.2863,9.452,9.1994,9.2626,78320.0],["2004-05-11",9.235,9.4954,9.1837,9.4954,7040.0],["2004-05-12",9.5704,9.6573,9.2823,9.6573,12980.0],["2004-05-13",9.7756,9.8151,9.3297,9.4994,12100.0],["2004-05-14",9.6691,9.6691,9.3179,9.6257,9460.0],["2004-05-17",9.4718,9.5704,9.2902,9.2902,10670.0],["2004-05-18",9.4718,9.531,9.2942,9.5152,4730.0],["2004-05-19",9.5704,9.9138,9.2823,9.3731,12540.0],["2004-05-20",9.4757,9.5625,9.3218,9.4047,22660.0],["2004-05-21",9.5468,9.6138,9.4205,9.5665,7040.0],["2004-05-24",9.8506,9.9296,9.5862,9.7875,4180.0],["2004-05-25",9.6691,10.0638,9.5941,10.0638,8140.0],["2004-05-26",10.0795,10.1506,9.969,10.1348,5830.0],["2004-05-27",9.9256,10.1427,9.9256,9.969,3850.0],["2004-05-28",10.0993,10.1348,9.9493,10.0006,113080.0],["2004-06-01",10.1585,10.2611,9.9888,10.2611,11880.0],["2004-06-02",10.1624,10.2611,10.1229,10.2058,7040.0],["2004-06-03",10.1664,10.1664,9.8348,9.8348,7260.0],["2004-06-04",9.8822,9.9493,9.823,9.827,15730.0],["2004-06-07",9.8191,10.1861,9.7756,10.0045,7040.0],["2004-06-08",10.1269,10.2848,10.0164,10.2848,9130.0],["2004-06-09",10.3045,10.34,9.9572,9.9572,16060.0],["2004-06-10",9.9769,10.1861,9.9572,10.1861,26840.0],["2004-06-14",9.9357,10.051,9.5383,9.5383,25960.0],["2004-06-15",9.6098,9.9079,9.5383,9.6814,236170.0],["2004-06-16",9.7251,9.9914,9.6496,9.9794,37840.0],["2004-06-17",9.9675,10.0112,9.7012,9.9914,9240.0],["2004-06-18",10.0351,10.1225,9.9357,9.9437,39820.0],["2004-06-21",10.1304,10.194,9.9596,10.1662,21120.0],["2004-06-22",10.0748,10.1662,9.7449,9.7887,18150.0],["2004-06-23",9.8125,10.1861,9.7609,9.9635,8470.0],["2004-06-24",10.1901,10.2258,9.9437,10.1146,4290.0],["2004-06-25",9.9397,10.4087,9.8721,10.4007,91850.0],["2004-06-28",10.0351,10.5994,10.0351,10.508,21780.0],["2004-06-29",10.4246,10.6908,10.4246,10.5517,18920.0],["2004-06-30",10.6908,10.7107,10.5001,10.7107,18480.0],["2004-07-01",10.357,10.5994,10.3212,10.3212,10120.0],["2004-07-02",10.3172,10.4603,10.2656,10.3371,6930.0],["2004-07-06",10.2696,10.2696,9.9437,9.9437,7040.0],["2004-07-07",10.0947,10.202,10.0112,10.0152,5720.0],["2004-07-08",9.9675,10.349,9.9317,9.9317,18590.0],["2004-07-09",9.9357,10.2378,9.9357,9.9596,15840.0],["2004-07-12",9.9556,10.051,9.8642,9.8642,11440.0],["2004-07-13",10.0748,10.0748,9.892,9.9516,6600.0],["2004-07-14",9.8642,9.9794,9.8364,9.8364,6930.0],["2004-07-15",9.8364,9.9794,9.8364,9.9715,17710.0],["2004-07-16",9.8721,9.9755,9.8364,9.8364,10560.0],["2004-07-19",9.9755,9.9794,9.8364,9.9794,11660.0],["2004-07-20",9.9357,10.1901,9.9357,10.0748,15950.0],["2004-07-21",10.2775,10.2894,9.9357,9.9397,25190.0],["2004-07-22",10.0073,10.0947,9.9039,9.9993,27060.0],["2004-07-23",9.9556,10.0708,9.9357,9.9437,79750.0],["2004-07-26",9.9437,10.0351,9.9317,9.9397,14850.0],["2004-07-27",10.0907,10.1384,9.9476,10.1344,11330.0],["2004-07-28",10.047,10.1305,9.9675,9.9874,16060.0],["2004-07-29",9.9794,10.2099,9.9794,10.1901,14300.0],["2004-07-30",10.2934,10.3053,10.1344,10.1344,60500.0],["2004-08-02",10.0589,10.2934,9.9516,10.0351,11000.0],["2004-08-03",9.9397,10.0351,9.9397,9.9953,15620.0],["2004-08-04",9.9953,10.1305,9.9437,10.0629,15620.0],["2004-08-05",10.0152,10.2815,10.0152,10.0549,29810.0],["2004-08-06",10.0549,10.2815,10.043,10.1225,56540.0],["2004-08-09",10.1146,10.3212,9.9357,9.9357,11990.0],["2004-08-10",10.0271,10.0947,10.0271,10.0947,6490.0],["2004-08-11",10.0231,10.1026,9.9675,10.0152,4180.0],["2004-08-12",9.9437,10.0987,9.9198,9.9397,12650.0],["2004-08-13",10.0311,10.1066,9.9834,10.0788,7150.0],["2004-08-16",10.1344,10.3292,10.1344,10.198,8690.0],["2004-08-17",10.2735,10.2735,10.1146,10.1742,5500.0],["2004-08-18",10.1066,10.3411,10.043,10.3013,11660.0],["2004-08-19",10.1344,10.2974,10.1344,10.2219,4950.0],["2004-08-20",10.2537,10.3133,10.2099,10.2894,8690.0],["2004-08-23",10.2894,10.3013,10.1742,10.1742,8470.0],["2004-08-24",10.2934,10.3013,10.2099,10.3013,9680.0],["2004-08-25",10.194,10.3053,10.194,10.3013,38610.0],["2004-08-26",10.1583,10.3013,10.1583,10.2179,177320.0],["2004-08-27",10.2179,10.3013,10.2139,10.3013,17820.0],["2004-08-30",10.198,10.3013,10.1662,10.1662,64460.0],["2004-08-31",10.194,10.3013,10.1384,10.2298,12100.0],["2004-09-01",10.1543,10.4087,10.0549,10.1146,81510.0],["2004-09-02",10.1702,10.3013,10.0549,10.2735,12540.0],["2004-09-03",10.1861,10.3013,10.0748,10.1821,9240.0],["2004-09-07",10.3013,10.3013,10.2457,10.3013,4950.0],["2004-09-08",10.3013,10.3013,10.0549,10.0549,6820.0],["2004-09-09",10.0589,10.3014,10.0589,10.2616,15840.0],["2004-09-10",10.0589,10.3013,10.0549,10.2537,7810.0],["2004-09-13",10.0095,10.3857,10.0095,10.3737,11110.0],["2004-09-14",10.2617,10.3857,10.2497,10.3737,10450.0],["2004-09-15",10.3497,10.3857,10.3457,10.3857,20240.0],["2004-09-16",10.3857,10.3857,10.1776,10.3817,29040.0],["2004-09-17",10.3857,10.3857,10.0896,10.2857,37840.0],["2004-09-20",10.1056,10.2857,10.1056,10.1176,14850.0],["2004-09-21",10.2417,10.2697,10.1296,10.2697,6710.0],["2004-09-22",10.2817,10.2857,10.0936,10.1496,18150.0],["2004-09-23",10.1656,10.1736,10.1016,10.1016,3080.0],["2004-09-24",10.0616,10.1296,10.0455,10.0455,5280.0],["2004-09-27",10.0135,10.1336,9.9255,9.9255,10890.0],["2004-09-28",10.1456,10.3017,10.1016,10.2857,17270.0],["2004-09-29",10.1776,10.3817,10.1776,10.3777,8250.0],["2004-09-30",10.3497,10.5338,10.3497,10.5338,61820.0],["2004-10-01",10.5458,10.806,10.5458,10.7499,24970.0],["2004-10-04",10.806,10.89,10.7059,10.882,20130.0],["2004-10-05",10.862,10.946,10.822,10.914,7040.0],["2004-10-06",10.95,10.9981,10.846,10.902,7150.0],["2004-10-07",10.922,10.9781,10.7379,10.7379,10780.0],["2004-10-08",10.802,10.902,10.6059,10.6059,2090.0],["2004-10-11",10.806,10.806,10.6059,10.7779,2640.0],["2004-10-12",10.5138,10.938,10.5138,10.938,12760.0],["2004-10-13",10.834,10.95,10.7379,10.846,8470.0],["2004-10-14",10.7779,10.7779,10.5058,10.5058,8470.0],["2004-10-15",10.5058,10.938,10.5058,10.834,5500.0],["2004-10-18",10.938,10.966,10.7539,10.95,5610.0],["2004-10-19",10.942,10.962,10.7219,10.7219,7040.0],["2004-10-20",10.7099,10.814,10.4898,10.814,6050.0],["2004-10-21",10.7499,10.846,10.6739,10.7659,22110.0],["2004-10-22",10.842,10.842,10.6499,10.7219,8030.0],["2004-10-25",10.6659,10.806,10.6179,10.806,15290.0],["2004-10-26",10.926,10.9821,10.7459,10.9821,31900.0],["2004-10-27",10.9821,11.2062,10.9741,11.2062,21340.0],["2004-10-28",11.1301,11.3503,11.0741,11.2582,14190.0],["2004-10-29",11.3743,11.4063,11.2262,11.2262,10450.0],["2004-11-01",11.2062,11.2142,11.0181,11.1421,18370.0],["2004-11-02",11.2182,11.2702,11.0061,11.0461,7040.0],["2004-11-03",11.1542,11.3423,11.1542,11.2902,20240.0],["2004-11-04",11.2062,11.4503,11.0181,11.4463,8250.0],["2004-11-05",11.3343,11.4983,11.3343,11.4983,5610.0],["2004-11-08",11.5063,11.5063,11.3262,11.3743,2530.0],["2004-11-09",11.5784,11.5864,11.3703,11.4063,3850.0],["2004-11-10",11.3343,11.6104,11.3343,11.5984,16720.0],["2004-11-11",11.4863,11.7945,11.4263,11.7945,13970.0],["2004-11-12",11.7905,12.0466,11.7465,12.0466,14520.0],["2004-11-15",12.0426,12.0466,11.9586,12.0466,12210.0],["2004-11-16",12.0827,12.0827,11.8705,11.9186,3300.0],["2004-11-17",12.0667,12.1467,11.9266,12.0346,6820.0],["2004-11-18",11.8665,12.0627,11.8665,12.0547,2860.0],["2004-11-19",11.9026,12.0747,11.8625,12.0747,13640.0],["2004-11-22",11.7905,12.1187,11.7905,12.1107,10560.0],["2004-11-23",12.1707,12.4028,12.0587,12.3948,14410.0],["2004-11-24",12.4068,12.4108,12.2628,12.4108,15620.0],["2004-11-26",12.4189,12.4949,12.4189,12.4949,660.0],["2004-11-29",12.5189,12.9832,12.4709,12.8551,10670.0],["2004-11-30",12.8071,12.8751,12.4749,12.4829,25080.0],["2004-12-01",12.607,12.9351,12.607,12.707,31680.0],["2004-12-02",12.619,12.675,12.5229,12.607,13200.0],["2004-12-03",12.4229,12.4469,11.8065,11.8065,35310.0],["2004-12-06",12.0186,12.0266,11.5184,11.5464,80300.0],["2004-12-07",11.5464,11.5464,11.1662,11.1862,25190.0],["2004-12-08",11.3062,11.3423,11.2062,11.3423,30910.0],["2004-12-09",11.1742,11.2462,11.0581,11.1702,16940.0],["2004-12-10",11.2222,11.2222,11.1061,11.2062,14740.0],["2004-12-13",11.0894,11.2787,11.0894,11.2706,14740.0],["2004-12-14",11.2747,11.2787,11.2263,11.2706,12760.0],["2004-12-15",11.2787,11.2948,11.1538,11.2183,23980.0],["2004-12-16",11.2988,11.3713,11.0169,11.0652,53460.0],["2004-12-17",10.9766,11.2062,10.8799,10.9282,28270.0],["2004-12-20",11.1981,11.1981,10.896,10.9484,7920.0],["2004-12-21",11.1941,11.1941,10.9363,10.9766,21670.0],["2004-12-22",10.8759,10.9766,10.8557,10.8799,44220.0],["2004-12-23",10.9121,11.1699,10.9121,11.1659,23430.0],["2004-12-27",11.2102,11.2948,11.1377,11.1981,25630.0],["2004-12-28",10.9766,11.3472,10.9766,11.174,7480.0],["2004-12-29",11.2303,11.2303,10.9927,11.0853,12320.0],["2004-12-30",11.1377,11.1377,11.041,11.041,3190.0],["2004-12-31",10.9282,11.0491,10.8839,11.0491,10340.0],["2005-01-03",10.9645,11.0733,10.7591,10.7792,17050.0],["2005-01-04",10.6463,10.9162,10.5214,10.6302,32780.0],["2005-01-05",10.5335,10.8517,10.4368,10.6584,75460.0],["2005-01-06",10.6422,10.8114,10.5536,10.7148,29480.0],["2005-01-07",10.7148,10.751,10.5133,10.5979,18810.0],["2005-01-10",10.5456,10.6624,10.4731,10.606,12760.0],["2005-01-11",10.4811,10.5818,10.4731,10.4852,6490.0],["2005-01-12",10.4731,10.4731,10.2394,10.3724,20130.0],["2005-01-13",10.3522,10.3522,10.2717,10.2717,12760.0],["2005-01-14",10.3039,10.461,10.2717,10.461,6490.0],["2005-01-18",10.5778,10.8517,10.5254,10.7953,25630.0],["2005-01-19",10.8356,10.8759,10.4811,10.5295,26730.0],["2005-01-20",10.4368,10.5617,10.2757,10.4368,30250.0],["2005-01-21",10.4932,10.4932,10.2797,10.4771,23650.0],["2005-01-24",10.2958,10.4731,10.2958,10.4126,12100.0],["2005-01-25",10.4126,10.8356,10.4126,10.7188,65230.0],["2005-01-26",10.8759,10.9041,10.7188,10.8195,19360.0],["2005-01-27",10.7067,10.8356,10.7067,10.8074,15730.0],["2005-01-28",10.8678,10.8759,10.7832,10.8477,91410.0],["2005-01-31",10.9363,11.0773,10.9242,10.9766,25190.0],["2005-02-01",10.9725,11.1417,10.9162,11.0531,16500.0],["2005-02-02",11.0974,11.1498,10.9725,11.0531,22000.0],["2005-02-03",10.9202,11.0853,10.9202,11.0451,27830.0],["2005-02-04",10.9766,11.0289,10.9766,11.0209,22000.0],["2005-02-07",10.9282,11.037,10.8275,10.8638,37070.0],["2005-02-08",10.8557,10.896,10.8275,10.896,15290.0],["2005-02-09",10.9162,10.9846,10.7389,10.7953,32670.0],["2005-02-10",10.7993,11.0733,10.7993,11.0289,26840.0],["2005-02-11",10.8356,11.0733,10.8316,10.9202,30580.0],["2005-02-14",10.8759,10.9,10.7953,10.8074,20460.0],["2005-02-15",10.9806,10.9806,10.7953,10.8517,7810.0],["2005-02-16",10.7591,11.0571,10.7591,11.0088,32670.0],["2005-02-17",10.8839,10.9403,10.7752,10.7832,11000.0],["2005-02-18",10.9041,10.9041,10.7752,10.7832,11770.0],["2005-02-22",10.8799,10.9403,10.6946,10.6946,15180.0],["2005-02-23",10.8839,10.8839,10.6463,10.6463,18590.0],["2005-02-24",10.8195,10.8195,10.3965,10.5657,7040.0],["2005-02-25",10.5335,10.6946,10.5013,10.6946,3410.0],["2005-02-28",10.5415,10.7389,10.4328,10.4368,15290.0],["2005-03-01",10.5939,10.9403,10.4811,10.9162,14960.0],["2005-03-02",10.755,11.1377,10.755,11.0692,19910.0],["2005-03-03",11.1458,11.1458,10.5979,10.7591,33770.0],["2005-03-04",10.9766,10.9766,10.8477,10.9766,25630.0],["2005-03-07",10.9685,10.9766,10.8074,10.888,8910.0],["2005-03-08",10.9725,10.9725,10.4972,10.5697,52140.0],["2005-03-09",10.4811,10.5738,10.3119,10.4489,26400.0],["2005-03-10",10.4288,10.8759,10.4288,10.7107,16610.0],["2005-03-11",10.873,10.8852,10.7107,10.8324,20570.0],["2005-03-14",10.8,11.0759,10.8,11.0231,11220.0],["2005-03-15",11.0961,11.1448,10.8811,10.8811,22220.0],["2005-03-16",10.6499,11.0961,10.6499,10.9744,19800.0],["2005-03-17",10.8487,11.1935,10.8365,11.1489,18150.0],["2005-03-18",11.1773,11.1773,10.9298,10.9339,56760.0],["2005-03-21",10.9095,10.9582,10.6742,10.7229,31130.0],["2005-03-22",10.7188,10.9947,10.7188,10.9095,10670.0],["2005-03-23",10.8,10.873,10.6499,10.6499,13750.0],["2005-03-24",10.6742,10.8324,10.5525,10.5768,2310.0],["2005-03-28",10.7472,10.7513,10.6336,10.7513,2970.0],["2005-03-29",10.6499,10.7554,10.4795,10.4795,14080.0],["2005-03-30",10.6255,10.9541,10.4673,10.9541,12430.0],["2005-03-31",10.7432,10.9541,10.6986,10.9136,18150.0],["2005-04-01",10.9501,10.9501,10.3496,10.4632,47410.0],["2005-04-04",10.3659,10.5484,10.3496,10.447,31570.0],["2005-04-05",10.5484,10.869,10.4064,10.7067,16940.0],["2005-04-06",10.869,11.157,10.869,11.0434,81950.0],["2005-04-07",11.1124,11.2503,10.9785,11.1611,4070.0],["2005-04-08",11.1773,11.1773,10.7107,10.8933,9570.0],["2005-04-11",10.7432,10.9663,10.6499,10.9541,13530.0],["2005-04-12",10.7919,11.1692,10.6458,11.1367,14300.0],["2005-04-13",11.1976,11.1976,10.7391,10.8081,8580.0],["2005-04-14",10.7432,10.9623,10.5322,10.5525,15290.0],["2005-04-15",10.658,10.7472,10.3375,10.3496,15840.0],["2005-04-18",10.5119,10.7513,10.3456,10.6012,10230.0],["2005-04-19",10.6296,10.7148,10.3983,10.4754,41910.0],["2005-04-20",10.5525,10.5525,10.1387,10.1387,27390.0],["2005-04-21",10.3659,10.5363,10.1427,10.5363,33880.0],["2005-04-22",10.5606,10.5606,10.3375,10.4714,7700.0],["2005-04-25",10.5606,10.8,10.4348,10.8,7260.0],["2005-04-26",10.7554,10.8324,10.4389,10.658,21450.0],["2005-04-27",10.6499,10.8527,10.4714,10.7554,5610.0],["2005-04-28",10.5971,10.8771,10.374,10.3983,14740.0],["2005-04-29",10.3699,10.6255,10.2644,10.5282,10230.0],["2005-05-02",10.7513,10.942,10.6986,10.942,6600.0],["2005-05-03",10.7553,11.0353,10.6702,10.8324,8250.0],["2005-05-04",10.6945,10.9501,10.658,10.9055,6820.0],["2005-05-05",10.9055,10.9055,10.7026,10.8689,7810.0],["2005-05-06",10.9623,10.9623,10.5809,10.6499,6380.0],["2005-05-09",10.6418,10.731,10.5687,10.731,4510.0],["2005-05-10",10.6499,10.6904,10.589,10.6904,10120.0],["2005-05-11",10.6904,10.9095,10.4551,10.873,6490.0],["2005-05-12",10.9258,10.9339,10.5403,10.7594,9680.0],["2005-05-13",10.5809,10.8243,10.5363,10.6539,15400.0],["2005-05-16",10.7513,11.015,10.7513,11.0028,9790.0],["2005-05-17",10.9501,11.1732,10.6986,11.1327,26510.0],["2005-05-18",11.1976,11.7088,11.0515,11.6682,23100.0],["2005-05-19",11.5465,11.6682,11.2949,11.4329,33000.0],["2005-05-20",11.3599,11.5019,11.3599,11.4978,5170.0],["2005-05-23",11.6479,11.6479,11.1124,11.5303,21890.0],["2005-05-24",11.2909,11.5221,11.2909,11.4167,10450.0],["2005-05-25",11.3599,11.3599,11.1083,11.2706,8250.0],["2005-05-26",11.2868,11.4653,11.1813,11.4613,18260.0],["2005-05-27",11.4856,11.4856,11.2747,11.4572,17160.0],["2005-05-31",11.2625,11.5343,11.2625,11.441,17820.0],["2005-06-01",11.4897,11.5221,11.3112,11.5221,11880.0],["2005-06-02",11.4004,11.5424,11.3233,11.3639,21780.0],["2005-06-03",11.3152,11.4248,11.3152,11.3801,10450.0],["2005-06-06",11.3031,11.4856,11.2666,11.4856,10120.0],["2005-06-07",11.514,11.6601,11.1611,11.2381,63690.0],["2005-06-08",11.157,11.2381,10.9907,11.0637,62150.0],["2005-06-09",10.9744,10.9907,10.7594,10.9541,26620.0],["2005-06-10",10.7959,10.9014,10.5809,10.8324,58520.0],["2005-06-13",10.7548,10.812,10.5464,10.6731,15730.0],["2005-06-14",10.6445,10.8488,10.624,10.8324,14300.0],["2005-06-15",10.6894,10.7671,10.5832,10.7221,26950.0],["2005-06-16",10.7262,10.8324,10.7262,10.8324,12100.0],["2005-06-17",10.9469,11.0,10.7017,10.7425,41360.0],["2005-06-20",10.6077,10.9755,10.6077,10.8038,11880.0],["2005-06-21",10.7507,10.9795,10.7507,10.9305,12210.0],["2005-06-22",11.0041,11.0081,10.8529,10.9346,20130.0],["2005-06-23",10.9346,10.9346,10.5546,10.5709,19910.0],["2005-06-24",10.5464,10.7752,10.4524,10.6281,58410.0],["2005-06-27",10.7017,10.7221,10.4729,10.526,16610.0],["2005-06-28",10.6036,10.9305,10.4483,10.9305,20240.0],["2005-06-29",10.9305,10.9468,10.7344,10.9468,9020.0],["2005-06-30",10.9755,11.0572,10.8038,10.9305,19030.0],["2005-07-01",11.0081,11.0613,10.8856,11.049,5940.0],["2005-07-05",11.0654,11.6415,11.0613,11.6211,33220.0],["2005-07-06",11.5884,11.6006,11.4903,11.5516,8690.0],["2005-07-07",11.4413,11.6252,11.2901,11.6252,11440.0],["2005-07-08",11.3759,12.1523,11.3432,12.1196,29700.0],["2005-07-11",12.1359,12.4751,12.0624,12.4628,19140.0],["2005-07-12",12.3607,12.3607,12.1686,12.2953,9350.0],["2005-07-13",12.2953,12.2953,11.9561,12.1972,16610.0],["2005-07-14",12.2585,12.2585,11.76,11.8785,25520.0],["2005-07-15",11.7886,12.0174,11.4862,12.0093,20020.0],["2005-07-18",11.8867,12.0746,11.4617,11.6129,19910.0],["2005-07-19",11.8213,12.0215,11.3963,12.0093,15840.0],["2005-07-20",11.8744,12.1155,11.8458,12.0992,22660.0],["2005-07-21",12.1114,12.1114,11.7927,11.8703,14080.0],["2005-07-22",11.854,12.0379,11.7069,11.9807,28930.0],["2005-07-25",11.8131,11.8131,11.3596,11.3596,14410.0],["2005-07-26",11.4944,12.0583,11.4862,12.0542,8030.0],["2005-07-27",12.0338,12.0338,11.8826,11.9766,6160.0],["2005-07-28",12.0419,12.0542,11.6047,12.0093,17050.0],["2005-07-29",12.0542,12.0542,11.7559,11.8295,8140.0],["2005-08-01",11.9684,12.1564,11.7845,11.9807,12980.0],["2005-08-02",11.7968,12.2871,11.7314,12.2749,10560.0],["2005-08-03",12.2095,12.2095,11.8499,11.8703,28820.0],["2005-08-04",11.8499,11.9275,11.7355,11.7355,6930.0],["2005-08-05",11.6783,11.7232,11.2165,11.3432,36190.0],["2005-08-08",11.5434,11.5434,11.1593,11.2451,11880.0],["2005-08-09",11.3882,11.3882,11.0531,11.1307,55220.0],["2005-08-10",11.0613,11.3636,10.9509,11.0531,31460.0],["2005-08-11",11.0081,11.4168,11.0081,11.335,18260.0],["2005-08-12",11.2615,11.3023,11.1961,11.2615,22770.0],["2005-08-15",11.143,11.4821,11.0531,11.4331,23430.0],["2005-08-16",11.3309,11.3596,11.0735,11.1185,15730.0],["2005-08-17",11.0817,11.1634,10.9509,10.9877,35310.0],["2005-08-18",10.955,11.0654,10.8284,10.8284,15840.0],["2005-08-19",10.8161,11.0735,10.812,11.0735,12540.0],["2005-08-22",10.9591,11.2288,10.9591,11.1185,15620.0],["2005-08-23",11.1144,11.1144,11.0,11.0367,4950.0],["2005-08-24",11.192,11.2533,11.0327,11.0776,18370.0],["2005-08-25",11.1512,11.1512,10.9714,11.0531,8030.0],["2005-08-26",11.0081,11.0081,10.8079,10.8365,9020.0],["2005-08-29",10.7589,11.0572,10.7589,11.0327,10340.0],["2005-08-30",11.1144,11.237,11.0163,11.237,16610.0],["2005-08-31",11.0449,11.4821,10.9428,11.4821,17820.0],["2005-09-01",11.5353,11.7477,11.4413,11.7314,18700.0],["2005-09-02",11.6129,11.6905,11.4535,11.6905,6930.0],["2005-09-06",11.7191,11.8703,11.6905,11.7477,14080.0],["2005-09-07",11.7968,11.8703,11.6742,11.8703,5390.0],["2005-09-08",11.7355,11.7927,11.572,11.6987,11220.0],["2005-09-09",11.5843,11.7069,11.5843,11.6987,6050.0],["2005-09-12",11.7069,11.903,11.3636,11.903,16060.0],["2005-09-13",11.796,11.8289,11.5286,11.6438,7590.0],["2005-09-14",11.6438,11.7755,11.4216,11.6315,11000.0],["2005-09-15",11.6109,11.6109,11.1624,11.2159,11990.0],["2005-09-16",11.3147,11.7014,11.22,11.7014,45540.0],["2005-09-19",11.6479,11.6479,11.3805,11.3805,3630.0],["2005-09-20",11.4875,11.4998,11.2118,11.2529,4620.0],["2005-09-21",11.2159,11.2694,10.8868,10.9156,29810.0],["2005-09-22",10.9156,11.3476,10.9073,11.3188,11550.0],["2005-09-23",11.2735,11.4957,11.1624,11.471,9680.0],["2005-09-26",11.5204,11.6232,11.5204,11.6232,7920.0],["2005-09-27",11.6191,11.6232,11.3064,11.5121,16170.0],["2005-09-28",11.4586,11.5327,11.1501,11.1871,13420.0],["2005-09-29",11.2694,11.2694,10.8826,11.146,15620.0],["2005-09-30",11.1213,11.4792,10.9032,11.3681,175780.0],["2005-10-03",11.4422,11.5574,11.3105,11.3599,9460.0],["2005-10-04",11.4587,11.5862,11.1706,11.1706,17270.0],["2005-10-05",11.1295,11.1748,10.7798,10.788,132770.0],["2005-10-06",10.9032,10.9855,10.8003,10.9402,14630.0],["2005-10-07",11.0102,11.1007,10.9361,10.9361,3850.0],["2005-10-10",11.0143,11.1871,10.9896,11.1665,5720.0],["2005-10-11",11.2447,11.2571,10.895,10.9073,7480.0],["2005-10-12",10.9073,10.9567,10.8621,10.8703,36960.0],["2005-10-13",10.8415,11.0472,10.825,11.0225,23650.0],["2005-10-14",11.1501,11.1501,10.7674,11.0266,30470.0],["2005-10-17",10.8785,11.0266,10.7222,10.8621,14520.0],["2005-10-18",10.8909,10.8909,10.4506,10.7345,27390.0],["2005-10-19",10.6111,11.0102,10.5123,11.0102,18590.0],["2005-10-20",10.8991,11.002,10.6646,10.932,13970.0],["2005-10-21",10.8538,11.22,10.8415,11.1912,15950.0],["2005-10-24",11.2858,11.5163,11.1706,11.5163,10340.0],["2005-10-25",11.4052,11.5286,11.29,11.4504,12430.0],["2005-10-26",11.4504,11.5574,11.4504,11.5574,5170.0],["2005-10-27",11.4175,11.4957,11.3599,11.3723,17380.0],["2005-10-28",11.2735,11.3764,11.2241,11.3764,15070.0],["2005-10-31",11.4257,11.8742,11.4257,11.8248,24200.0],["2005-11-01",11.685,11.9112,11.615,11.796,19800.0],["2005-11-02",11.8824,11.9894,11.6232,11.9894,10450.0],["2005-11-03",11.9935,12.1951,11.9442,11.9935,9570.0],["2005-11-04",12.1211,12.1211,11.8331,11.9565,5610.0],["2005-11-07",12.1005,12.1252,11.8331,12.0429,18480.0],["2005-11-08",11.8948,12.1087,11.7672,11.9565,14410.0],["2005-11-09",11.9318,12.2527,11.7755,12.2527,19690.0],["2005-11-10",12.2815,12.3556,12.0676,12.3433,7480.0],["2005-11-11",12.2404,12.3433,12.1787,12.3391,5280.0],["2005-11-14",12.1828,12.2404,11.9935,12.1499,16830.0],["2005-11-15",12.1787,12.1787,11.9359,12.047,10560.0],["2005-11-16",12.1334,12.1334,11.796,12.01,8360.0],["2005-11-17",12.01,12.2157,11.8783,12.1252,15290.0],["2005-11-18",12.3268,12.3268,12.0264,12.0882,18700.0],["2005-11-21",12.1622,12.1663,11.9236,12.0347,14080.0],["2005-11-22",11.9401,12.0347,11.9318,12.0265,11220.0],["2005-11-23",12.0141,12.0182,11.9935,12.01,3190.0],["2005-11-25",11.94,11.94,11.866,11.8783,3410.0],["2005-11-28",11.7878,12.0059,11.5903,11.6109,53020.0],["2005-11-29",11.7508,11.9812,11.578,11.8001,13860.0],["2005-11-30",12.0717,12.0964,11.5368,11.94,30250.0],["2005-12-01",12.0429,12.3062,11.9688,12.1293,23760.0],["2005-12-02",11.9565,12.2527,11.94,12.2527,7150.0],["2005-12-05",12.1663,12.2486,11.9483,12.1581,14850.0],["2005-12-06",12.261,12.3433,12.0141,12.2445,22770.0],["2005-12-07",12.2692,12.3391,12.1375,12.2075,17820.0],["2005-12-08",12.1005,12.191,11.9976,12.0553,31900.0],["2005-12-09",12.1334,12.298,12.047,12.298,12210.0],["2005-12-12",12.2116,12.3433,12.2034,12.3433,18590.0],["2005-12-13",12.2936,12.4261,12.2936,12.3764,8250.0],["2005-12-14",12.4137,12.4344,12.3184,12.3888,12760.0],["2005-12-15",12.277,12.3557,12.0119,12.2646,25630.0],["2005-12-16",12.2107,12.4261,12.2107,12.4261,67870.0],["2005-12-19",12.3101,12.4095,12.161,12.3391,11880.0],["2005-12-20",12.2231,12.4054,12.1237,12.3681,20240.0],["2005-12-21",12.422,12.4261,12.3225,12.4012,13530.0],["2005-12-22",12.4095,12.4261,12.219,12.4261,27170.0],["2005-12-23",12.4634,12.4675,12.3598,12.4675,6930.0],["2005-12-27",12.4675,12.4675,12.2894,12.3847,5610.0],["2005-12-28",12.2853,12.4675,12.2314,12.335,7260.0],["2005-12-29",12.2397,12.3847,12.1444,12.1444,5940.0],["2005-12-30",12.1196,12.1196,11.8172,11.8172,15950.0],["2006-01-03",11.987,11.987,11.606,11.8793,20240.0],["2006-01-04",11.8793,12.0119,11.7509,11.9415,24640.0],["2006-01-05",11.9415,11.9539,11.7924,11.8752,7480.0],["2006-01-06",11.929,12.1527,11.8006,12.1486,20020.0],["2006-01-09",12.0326,12.1651,11.9001,12.1527,29370.0],["2006-01-10",12.0119,12.219,11.929,12.219,14300.0],["2006-01-11",12.1154,12.19,12.0202,12.161,20350.0],["2006-01-12",12.2314,12.2314,12.0947,12.1403,3630.0],["2006-01-13",12.2521,12.2935,12.0119,12.1941,11770.0],["2006-01-17",12.219,12.2977,12.016,12.1444,12320.0],["2006-01-18",12.0326,12.1362,12.0326,12.1362,18150.0],["2006-01-19",12.2811,12.2811,12.1196,12.2604,14300.0],["2006-01-20",12.3474,12.3474,11.8462,11.8545,14080.0],["2006-01-23",11.9829,12.045,11.7012,11.7178,23430.0],["2006-01-24",11.8048,12.1776,11.6267,12.1776,95370.0],["2006-01-25",12.074,12.1776,12.0119,12.1776,17490.0],["2006-01-26",12.1776,12.3018,12.161,12.2728,21890.0],["2006-01-27",12.1444,12.422,12.1444,12.422,20130.0],["2006-01-30",12.2397,12.4178,12.2397,12.335,5940.0],["2006-01-31",12.2314,12.4178,12.1237,12.3018,30910.0],["2006-02-01",12.2894,12.4095,12.2894,12.393,7260.0],["2006-02-02",12.306,12.3764,12.1651,12.1651,13200.0],["2006-02-03",11.9912,12.2521,11.9705,12.0202,12430.0],["2006-02-06",12.0202,12.0202,11.8876,11.9125,18920.0],["2006-02-07",11.9705,12.0119,11.7675,11.8214,7590.0],["2006-02-08",11.8214,11.8586,11.7054,11.8214,20020.0],["2006-02-09",11.958,11.958,11.7012,11.7012,11990.0],["2006-02-10",11.6018,11.6267,11.5066,11.6267,7040.0],["2006-02-13",11.6805,11.6805,11.4941,11.5728,5610.0],["2006-02-14",11.5728,11.8752,11.519,11.8586,7370.0],["2006-02-15",11.9663,12.1734,11.958,12.0782,3850.0],["2006-02-16",12.2646,12.3847,12.0782,12.3805,5610.0],["2006-02-17",12.4261,12.4261,12.219,12.3681,9570.0],["2006-02-21",12.2977,12.3101,11.9373,12.0036,2420.0],["2006-02-22",12.045,12.219,11.8711,12.1279,13640.0],["2006-02-23",12.0202,12.4095,11.9249,12.219,22660.0],["2006-02-24",12.1113,12.393,11.9581,12.2646,31900.0],["2006-02-27",12.1527,12.4178,12.1154,12.3143,15950.0],["2006-02-28",12.2107,12.2563,12.1113,12.2024,14300.0],["2006-03-01",12.0823,12.422,12.016,12.4178,29810.0],["2006-03-02",12.2646,12.4054,12.0326,12.132,17930.0],["2006-03-03",12.0326,12.19,11.7799,11.7799,47850.0],["2006-03-06",11.722,11.722,11.403,11.4859,46530.0],["2006-03-07",11.4113,11.4237,11.2125,11.2995,23100.0],["2006-03-08",11.2373,11.7054,11.2042,11.577,37730.0],["2006-03-09",11.6681,11.6681,11.4983,11.5024,19250.0],["2006-03-10",11.3989,11.8669,11.3947,11.6681,19140.0],["2006-03-13",11.8183,11.9267,11.5847,11.7724,9350.0],["2006-03-14",11.6598,12.0769,11.5346,12.0269,30250.0],["2006-03-15",12.1186,12.1186,11.9017,11.9309,17270.0],["2006-03-16",12.0602,12.3523,11.8016,11.8683,80740.0],["2006-03-17",11.9268,12.0477,11.8308,11.9184,70400.0],["2006-03-20",11.9434,12.0894,11.8475,11.9726,33550.0],["2006-03-21",11.7056,12.0602,11.6806,11.7056,40370.0],["2006-03-22",11.7766,11.8683,11.7098,11.7849,17710.0],["2006-03-23",11.7057,11.8892,11.689,11.8892,11000.0],["2006-03-24",11.9559,12.177,11.7056,12.1478,36300.0],["2006-03-27",12.2146,12.2146,11.8892,12.0978,73700.0],["2006-03-28",11.9977,12.1562,11.8141,11.9476,24970.0],["2006-03-29",12.0769,12.1854,11.8934,12.102,20900.0],["2006-03-30",12.031,12.0978,11.9726,12.0978,5060.0],["2006-03-31",12.1896,12.515,12.1729,12.515,70070.0],["2006-04-03",12.4732,12.4732,12.2897,12.4691,18370.0],["2006-04-04",12.3856,12.5149,12.2646,12.4774,50270.0],["2006-04-05",12.3231,12.5567,12.3231,12.4983,25520.0],["2006-04-06",12.2938,12.5567,12.2938,12.4941,28930.0],["2006-04-07",12.4941,12.5233,12.3397,12.515,22000.0],["2006-04-10",12.4273,12.4941,12.3105,12.3648,10010.0],["2006-04-11",12.3105,12.4357,12.0602,12.1103,7040.0],["2006-04-12",11.8016,12.4065,11.8016,12.248,21890.0],["2006-04-13",12.0686,12.4107,12.0686,12.248,15620.0],["2006-04-17",12.2438,12.4482,12.1478,12.4399,13860.0],["2006-04-18",12.4107,12.8111,12.2813,12.8111,52470.0],["2006-04-19",12.8153,13.1991,12.7068,13.1198,36960.0],["2006-04-20",13.1407,13.2033,12.9321,13.0239,14410.0],["2006-04-21",13.2366,13.2366,12.8654,13.0781,22440.0],["2006-04-24",12.9905,13.003,12.7903,12.857,32120.0],["2006-04-25",12.7903,12.7903,12.4524,12.565,19910.0],["2006-04-26",12.6484,12.7277,12.6067,12.6192,34980.0],["2006-04-27",12.5149,12.711,12.5149,12.6359,34320.0],["2006-04-28",12.5358,12.8445,12.4357,12.6318,31570.0],["2006-05-01",12.6985,12.7861,12.2563,12.3064,28380.0],["2006-05-02",12.419,12.686,12.3773,12.6359,90860.0],["2006-05-03",12.6651,12.7861,12.565,12.7235,25520.0],["2006-05-04",12.7235,12.7319,12.6151,12.6818,10560.0],["2006-05-05",12.7861,12.8195,12.6693,12.6735,27500.0],["2006-05-08",12.6735,12.9279,12.5942,12.807,83600.0],["2006-05-09",12.8654,12.8904,12.7319,12.7819,13420.0],["2006-05-10",12.8362,12.8737,12.7194,12.8737,37290.0],["2006-05-11",12.736,12.8111,12.0978,12.1478,21890.0],["2006-05-12",12.0644,12.3272,11.8892,11.8892,18040.0],["2006-05-15",11.8183,12.0811,11.7807,11.8266,17710.0],["2006-05-16",11.9059,11.9059,11.7599,11.8308,9460.0],["2006-05-17",11.7849,11.86,11.5513,11.7223,35530.0],["2006-05-18",11.6806,12.0018,11.6806,11.8517,31130.0],["2006-05-19",11.7432,11.9142,11.6806,11.8642,57750.0],["2006-05-22",11.8266,11.9768,11.6514,11.8767,33220.0],["2006-05-23",11.9351,11.9935,11.6222,11.6472,5940.0],["2006-05-24",11.6306,12.1186,11.5555,11.7515,28270.0],["2006-05-25",11.7974,11.9434,11.7849,11.9434,15400.0],["2006-05-26",11.9935,12.0269,11.885,12.0185,7370.0],["2006-05-30",11.8934,11.9601,11.5763,11.6389,18590.0],["2006-05-31",11.7182,11.8809,11.6389,11.8809,33990.0],["2006-06-01",11.8892,12.3689,11.7933,12.3147,15070.0],["2006-06-02",12.4649,12.4816,12.3064,12.4816,20020.0],["2006-06-05",12.3481,12.3481,11.7015,11.7349,44000.0],["2006-06-06",11.8141,11.8809,11.6264,11.8391,38720.0],["2006-06-07",11.8892,12.3314,11.8892,12.1061,32120.0],["2006-06-08",12.0978,12.2897,11.7098,12.152,20130.0],["2006-06-09",12.2772,12.4315,12.273,12.3314,15400.0],["2006-06-12",11.9434,12.0978,11.9059,11.9518,11330.0],["2006-06-13",11.9812,12.288,11.977,12.0779,13530.0],["2006-06-14",11.9602,12.1115,11.9602,12.1115,17820.0],["2006-06-15",12.2375,12.5569,12.1241,12.5443,15510.0],["2006-06-16",12.4813,12.4813,12.1661,12.2754,128810.0],["2006-06-19",12.3048,12.3762,11.9097,11.9224,10890.0],["2006-06-20",11.9224,12.0022,11.8047,11.8299,8690.0],["2006-06-21",11.8719,12.04,11.8257,11.9686,7260.0],["2006-06-22",11.8719,11.9728,11.7795,11.8971,20020.0],["2006-06-23",11.9182,11.9182,11.6954,11.7879,9130.0],["2006-06-26",11.8509,12.1997,11.8047,12.1787,16390.0],["2006-06-27",12.1493,12.2502,12.0652,12.1031,22110.0],["2006-06-28",12.1997,12.351,11.9896,12.2249,14520.0],["2006-06-29",12.3426,12.9309,11.977,12.9057,41360.0],["2006-06-30",12.9225,12.9814,12.5401,12.5401,120670.0],["2006-07-03",12.7418,12.8469,12.3216,12.8091,19470.0],["2006-07-05",12.6116,12.6578,12.2543,12.5065,21670.0],["2006-07-06",12.3972,12.5695,12.393,12.4981,10010.0],["2006-07-07",12.4687,12.5864,12.2081,12.2081,13090.0],["2006-07-10",12.2586,12.3426,12.2207,12.3006,14850.0],["2006-07-11",12.1955,12.2586,12.0821,12.1955,34100.0],["2006-07-12",12.1703,12.2207,11.8341,11.8341,13200.0],["2006-07-13",11.8971,11.9266,11.5315,11.5778,20460.0],["2006-07-14",11.5609,11.5988,11.4517,11.5483,17490.0],["2006-07-17",11.5567,12.0484,11.5525,11.9392,78540.0],["2006-07-18",11.9686,12.4981,11.9602,12.4519,32890.0],["2006-07-19",12.5023,12.7545,12.3048,12.7082,29920.0],["2006-07-20",12.5233,12.641,12.0358,12.0526,18260.0],["2006-07-21",11.977,11.977,11.6744,11.7753,24860.0],["2006-07-24",11.9056,12.5023,11.9056,12.4351,48730.0],["2006-07-25",12.4182,12.62,12.3888,12.5695,24640.0],["2006-07-26",12.4351,12.62,12.4183,12.4939,16170.0],["2006-07-27",12.6074,12.6074,12.1787,12.1871,10450.0],["2006-07-28",12.3132,12.6158,12.3132,12.6074,15510.0],["2006-07-31",12.351,12.6074,12.1829,12.6032,18590.0],["2006-08-01",12.4771,12.5611,12.2838,12.3594,10120.0],["2006-08-02",12.5023,12.6074,12.4309,12.6074,18370.0],["2006-08-03",12.4519,12.62,12.4519,12.6074,24860.0],["2006-08-04",12.6788,12.6872,12.5401,12.6368,23760.0],["2006-08-07",12.5443,12.6116,12.4393,12.5905,18920.0],["2006-08-08",12.5065,12.683,12.3762,12.3762,19690.0],["2006-08-09",12.5317,12.6368,12.3552,12.4224,20900.0],["2006-08-10",12.3048,12.683,12.2964,12.6074,16280.0],["2006-08-11",12.5233,12.5863,12.4729,12.5443,10230.0],["2006-08-14",12.6032,12.6788,12.5653,12.62,17820.0],["2006-08-15",12.6914,12.7124,12.5737,12.7124,40920.0],["2006-08-16",12.7124,12.9015,12.5863,12.8763,17270.0],["2006-08-17",12.7923,12.8805,12.6452,12.6452,7810.0],["2006-08-18",12.7292,12.7292,12.5233,12.6032,10340.0],["2006-08-21",12.4897,12.5359,12.3972,12.5149,28050.0],["2006-08-22",12.4309,12.5863,12.3846,12.4182,6600.0],["2006-08-23",12.351,12.5233,12.1535,12.1535,7260.0],["2006-08-24",12.2544,12.309,12.0821,12.2291,6710.0],["2006-08-25",12.1493,12.2501,12.0316,12.0989,12430.0],["2006-08-28",12.1871,12.2712,11.9938,12.019,19470.0],["2006-08-29",12.0989,12.4603,12.0106,12.4603,15290.0],["2006-08-30",12.4182,12.7292,12.4182,12.5863,17820.0],["2006-08-31",12.6746,12.7965,12.4351,12.7082,20900.0],["2006-09-01",12.7292,12.8175,12.62,12.62,6490.0],["2006-09-05",12.6242,12.8217,12.6074,12.6704,6050.0],["2006-09-06",12.5569,12.6284,12.3048,12.3048,12650.0],["2006-09-07",12.2922,12.4645,12.1451,12.1535,18040.0],["2006-09-08",12.2417,12.2417,12.0442,12.1241,11550.0],["2006-09-11",11.9812,12.2249,11.9812,12.0989,5170.0],["2006-09-12",12.1661,12.4099,12.0316,12.267,30800.0],["2006-09-13",12.4151,12.5506,12.1696,12.5167,15180.0],["2006-09-14",12.4236,12.5167,12.3008,12.3601,10340.0],["2006-09-15",12.4532,12.4574,12.1569,12.3178,57750.0],["2006-09-18",12.2246,12.2839,12.1484,12.25,5830.0],["2006-09-19",12.2331,12.3728,12.1696,12.3728,12100.0],["2006-09-20",12.4024,12.576,12.3389,12.5675,19140.0],["2006-09-21",12.6225,12.6987,12.5209,12.5421,13530.0],["2006-09-22",12.449,12.5506,12.1992,12.2839,15730.0],["2006-09-25",12.2119,12.6522,12.2119,12.6098,11440.0],["2006-09-26",12.6522,12.6945,12.5167,12.5675,8800.0],["2006-09-27",12.5675,12.6818,12.5421,12.6522,11880.0],["2006-09-28",12.6437,12.6733,12.5209,12.5548,17050.0],["2006-09-29",12.6564,12.6818,12.3558,12.3728,13310.0],["2006-10-02",12.3939,12.5675,12.1865,12.1865,12210.0],["2006-10-03",12.1611,12.4998,12.1611,12.2839,16060.0],["2006-10-04",12.2966,12.6606,12.2966,12.6522,13530.0],["2006-10-05",12.4871,12.7283,12.4871,12.7283,12760.0],["2006-10-06",12.6352,12.7199,12.5463,12.6733,18700.0],["2006-10-09",12.5379,12.7622,12.4913,12.7622,3520.0],["2006-10-10",12.7283,12.8511,12.6183,12.8469,16940.0],["2006-10-11",12.8384,12.8384,12.5379,12.7622,15510.0],["2006-10-12",12.8342,12.9612,12.7749,12.885,29920.0],["2006-10-13",12.7622,13.0797,12.7622,13.0246,10340.0],["2006-10-16",13.0119,13.1262,12.9442,13.122,16060.0],["2006-10-17",12.9908,13.122,12.9146,13.0246,16060.0],["2006-10-18",13.1178,13.1305,12.8977,13.0839,14300.0],["2006-10-19",12.9315,13.1305,12.9315,13.122,22440.0],["2006-10-20",13.1432,13.1686,13.0458,13.1516,13750.0],["2006-10-23",13.0416,13.1559,13.012,13.1559,10670.0],["2006-10-24",13.0627,13.1686,12.9908,13.1432,38610.0],["2006-10-25",13.2236,13.2236,12.7834,12.94,14080.0],["2006-10-26",13.0373,13.0712,12.8342,12.995,26620.0],["2006-10-27",13.0077,13.0077,12.7199,12.7199,10450.0],["2006-10-30",12.7284,12.7284,12.6014,12.6564,17050.0],["2006-10-31",12.5929,12.6564,12.2839,12.4363,19690.0],["2006-11-01",12.504,12.504,12.1611,12.1781,22000.0],["2006-11-02",12.2585,12.4363,12.0088,12.0426,25520.0],["2006-11-03",12.1103,12.2754,12.0257,12.1315,14410.0],["2006-11-06",12.0511,12.3686,12.0215,12.3389,72710.0],["2006-11-07",12.3135,12.5421,12.2373,12.2373,14080.0],["2006-11-08",12.25,12.6987,12.25,12.6225,44990.0],["2006-11-09",12.6945,12.6945,12.1865,12.2119,11000.0],["2006-11-10",12.2162,12.5929,12.2162,12.5294,30800.0],["2006-11-13",12.5421,12.5929,12.4405,12.5252,37510.0],["2006-11-14",12.5167,12.7072,12.5167,12.6945,29810.0],["2006-11-15",12.6098,13.1643,12.6098,13.0712,40260.0],["2006-11-16",13.0966,13.2236,13.0543,13.194,38500.0],["2006-11-17",13.1686,13.177,13.0839,13.1601,30690.0],["2006-11-20",13.0754,13.122,12.9823,13.0966,16280.0],["2006-11-21",12.9781,13.1008,12.9104,13.0585,14300.0],["2006-11-22",13.0162,13.0162,12.8469,12.8596,7480.0],["2006-11-24",12.7537,13.0162,12.7537,13.0162,4290.0],["2006-11-27",12.868,12.9231,12.3135,12.322,52580.0],["2006-11-28",12.3008,12.3601,12.14,12.1781,60500.0],["2006-11-29",12.2754,12.3686,12.1484,12.2416,31020.0],["2006-11-30",12.1738,12.5633,12.0426,12.0426,86570.0],["2006-12-01",12.0426,12.195,12.0299,12.0596,79860.0],["2006-12-04",12.1146,12.4447,12.0384,12.377,43340.0],["2006-12-05",12.4659,12.6987,12.3516,12.3939,33440.0],["2006-12-06",12.3516,12.6268,12.3516,12.5463,21670.0],["2006-12-07",12.5209,12.6775,12.3855,12.4236,32890.0],["2006-12-08",12.4151,12.6225,12.3939,12.4659,11330.0],["2006-12-11",12.4998,12.7029,12.432,12.6225,24750.0],["2006-12-12",12.6522,12.6818,12.4066,12.4871,15510.0],["2006-12-13",12.5766,12.7855,12.4359,12.6448,30690.0],["2006-12-14",12.7002,12.8963,12.6491,12.794,16280.0],["2006-12-15",12.7855,12.7855,12.5468,12.6661,40590.0],["2006-12-18",12.5809,12.6022,12.1673,12.1673,15730.0],["2006-12-19",12.2313,12.551,12.21,12.4572,13200.0],["2006-12-20",12.4231,12.5468,12.3336,12.3379,6930.0],["2006-12-21",12.4316,12.5212,12.3038,12.453,4400.0],["2006-12-22",12.4828,12.5169,12.372,12.4871,3850.0],["2006-12-26",12.3805,12.8281,12.3805,12.8196,7260.0],["2006-12-27",12.7727,13.1308,12.7684,13.0669,23210.0],["2006-12-28",13.0669,13.1607,12.9475,12.9475,22660.0],["2006-12-29",12.9944,13.0967,12.632,12.6619,29040.0],["2007-01-03",12.777,12.956,12.5766,12.6704,16720.0],["2007-01-04",12.6235,12.9475,12.5681,12.9177,9350.0],["2007-01-05",12.8324,12.8324,12.3464,12.3634,29480.0],["2007-01-08",12.3933,12.4999,12.227,12.3336,19030.0],["2007-01-09",12.3634,12.3634,12.1801,12.1929,25740.0],["2007-01-10",12.1716,12.3123,12.1631,12.2824,11660.0],["2007-01-11",12.3165,12.5766,12.2014,12.3379,14740.0],["2007-01-12",12.308,12.4828,12.2824,12.4785,4400.0],["2007-01-16",12.5382,12.5681,12.1801,12.1972,40150.0],["2007-01-17",12.1801,12.3336,11.9243,11.9542,11220.0],["2007-01-18",11.9542,12.0053,11.7026,11.7069,19690.0],["2007-01-19",11.7239,12.1034,11.7239,12.1034,24310.0],["2007-01-22",11.9627,11.9627,11.7794,11.7879,57640.0],["2007-01-23",11.8092,12.0138,11.8092,11.9797,9900.0],["2007-01-24",11.9371,12.1247,11.8518,12.1247,9790.0],["2007-01-25",11.967,12.0565,11.8646,11.8732,23100.0],["2007-01-26",11.8732,12.0181,11.8604,11.9712,23650.0],["2007-01-29",11.9158,12.1588,11.8945,12.1503,23210.0],["2007-01-30",12.1844,12.3506,12.129,12.3421,122100.0],["2007-01-31",12.2995,12.453,12.1417,12.3677,46750.0],["2007-02-01",12.3634,12.3677,12.1801,12.2952,23100.0],["2007-02-02",12.3762,12.389,12.2483,12.3165,15730.0],["2007-02-05",12.2782,12.3165,12.1588,12.2398,15840.0],["2007-02-06",12.3336,12.3336,12.1929,12.308,6490.0],["2007-02-07",12.3506,12.4061,12.3123,12.389,31570.0],["2007-02-08",12.3933,12.4658,12.3421,12.4189,9240.0],["2007-02-09",12.3933,12.4402,12.2014,12.2696,13090.0],["2007-02-12",12.3123,12.4061,12.1886,12.4061,12210.0],["2007-02-13",12.4487,12.4785,12.3847,12.47,3520.0],["2007-02-14",12.4572,12.47,12.2014,12.2142,15510.0],["2007-02-15",12.3336,12.3336,12.1801,12.2057,11440.0],["2007-02-16",12.21,12.2569,12.1801,12.2526,9240.0],["2007-02-20",12.1972,12.4189,12.1972,12.2952,101640.0],["2007-02-21",12.2142,12.2654,12.1801,12.2313,19910.0],["2007-02-22",12.2185,12.3336,12.1801,12.3251,19030.0],["2007-02-23",12.2569,12.2569,12.1162,12.2398,15730.0],["2007-02-26",12.2142,12.3634,11.9925,12.1162,65340.0],["2007-02-27",11.9627,12.1076,11.9499,11.9584,51810.0],["2007-02-28",11.9584,12.0735,11.8263,11.8305,36410.0],["2007-03-01",11.8305,11.9158,11.515,11.5875,18150.0],["2007-03-02",11.5747,11.6941,11.4085,11.5364,26400.0],["2007-03-05",11.5108,11.6046,11.1697,11.191,45100.0],["2007-03-06",11.3147,11.7325,11.2081,11.6472,16940.0],["2007-03-07",11.6046,11.6344,11.2166,11.3744,21010.0],["2007-03-08",11.4426,11.5236,11.3189,11.3232,20240.0],["2007-03-09",11.434,11.434,11.2891,11.3488,8580.0],["2007-03-12",11.3872,11.4255,11.3062,11.3232,11220.0],["2007-03-13",11.3146,11.3146,10.9707,10.9707,33550.0],["2007-03-14",10.9621,11.0997,10.8761,11.0997,26070.0],["2007-03-15",11.1169,11.3275,11.1169,11.3275,15070.0],["2007-03-16",11.2974,11.392,11.1555,11.2458,87120.0],["2007-03-19",11.3748,11.4694,11.1727,11.306,13420.0],["2007-03-20",11.3103,11.4479,11.2286,11.4479,9130.0],["2007-03-21",11.4092,11.8649,11.3834,11.7316,12980.0],["2007-03-22",11.809,12.0067,11.7703,11.9809,17710.0],["2007-03-23",11.9508,11.9508,11.7187,11.8477,11880.0],["2007-03-26",11.8735,11.9336,11.7101,11.925,8690.0],["2007-03-27",11.8692,11.8692,11.5081,11.5081,12980.0],["2007-03-28",11.4737,11.5596,11.2501,11.3662,77220.0],["2007-03-29",11.4393,11.4393,11.0911,11.263,15180.0],["2007-03-30",11.2845,11.3963,11.1985,11.3533,28050.0],["2007-04-02",11.3103,11.5424,11.2845,11.3791,14300.0],["2007-04-03",11.4479,11.6413,11.4221,11.5983,38390.0],["2007-04-04",11.5725,11.637,11.4651,11.5639,11990.0],["2007-04-05",11.5038,11.6026,11.4651,11.4694,9680.0],["2007-04-09",11.5081,11.5081,11.1169,11.1212,16830.0],["2007-04-10",11.1555,11.3619,11.1555,11.3275,10670.0],["2007-04-11",11.349,11.349,10.889,11.0309,34100.0],["2007-04-12",10.9836,11.0653,10.9019,11.0481,8580.0],["2007-04-13",11.0309,11.1298,10.9148,11.1298,26510.0],["2007-04-16",11.1469,11.5682,11.1469,11.551,16060.0],["2007-04-17",11.521,11.6499,11.4823,11.5811,26070.0],["2007-04-18",11.4823,11.8047,11.4049,11.4049,36520.0],["2007-04-19",11.3791,11.6843,11.1985,11.3318,16280.0],["2007-04-20",11.5166,11.5639,11.4135,11.5252,14740.0],["2007-04-23",11.4608,11.4608,11.1341,11.1641,10890.0],["2007-04-24",11.1383,11.1985,10.9707,11.0137,18370.0],["2007-04-25",11.0911,11.3232,11.0309,11.1083,10450.0],["2007-04-26",11.018,11.637,11.018,11.4522,33660.0],["2007-04-27",11.3963,11.4737,11.3791,11.3963,10890.0],["2007-04-30",11.4565,11.4608,10.76,10.7686,29590.0],["2007-05-01",10.7944,11.1212,10.7944,11.0782,27500.0],["2007-05-02",11.0352,11.435,11.0223,11.2888,22110.0],["2007-05-03",11.3318,11.4479,11.1426,11.1684,11880.0],["2007-05-04",11.2802,11.2802,11.1298,11.2587,13860.0],["2007-05-07",11.2802,11.478,11.2415,11.392,17380.0],["2007-05-08",11.2845,11.4737,11.1169,11.4737,18150.0],["2007-05-09",11.3748,11.5725,11.2544,11.4307,16940.0],["2007-05-10",11.3318,11.5167,11.0352,11.1856,40590.0],["2007-05-11",11.2888,11.5124,11.2243,11.4608,13860.0],["2007-05-14",11.4049,11.4866,11.2329,11.2544,22550.0],["2007-05-15",11.22,11.4952,10.9707,10.9707,27170.0],["2007-05-16",11.0266,11.4178,10.8933,11.3318,118140.0],["2007-05-17",11.3275,11.4995,11.0567,11.1684,18370.0],["2007-05-18",11.1727,11.1813,11.0137,11.1556,51150.0],["2007-05-21",11.1169,11.3275,11.1169,11.2673,15290.0],["2007-05-22",11.2458,11.4565,11.2458,11.4522,15180.0],["2007-05-23",11.4952,11.6456,11.3533,11.5209,17710.0],["2007-05-24",11.4866,11.6241,11.2716,11.3232,17710.0],["2007-05-25",11.2243,11.3662,11.2243,11.3318,19250.0],["2007-05-29",11.2587,11.7101,11.1985,11.6757,33000.0],["2007-05-30",11.551,11.925,11.4823,11.8305,41250.0],["2007-05-31",11.8305,11.8692,11.6886,11.8692,25080.0],["2007-06-01",11.9293,11.9293,11.7789,11.8305,12320.0],["2007-06-04",11.7144,12.0153,11.7144,12.011,31020.0],["2007-06-05",11.925,11.925,11.5854,11.7058,24090.0],["2007-06-06",11.5854,11.7402,11.5725,11.7402,42130.0],["2007-06-07",11.6413,11.6843,11.4565,11.5381,24420.0],["2007-06-08",11.521,11.8047,11.392,11.7789,12870.0],["2007-06-11",11.723,11.8649,11.5854,11.6886,16830.0],["2007-06-12",11.5854,11.8176,11.4651,11.4866,39270.0],["2007-06-13",11.6209,11.7726,11.3002,11.7033,29260.0],["2007-06-14",11.6859,11.6989,11.5386,11.5386,8140.0],["2007-06-15",11.8117,12.0067,11.6166,11.7943,70950.0],["2007-06-18",11.803,12.1801,11.6383,11.9937,44660.0],["2007-06-19",11.9157,12.1844,11.803,12.1367,20240.0],["2007-06-20",12.1367,12.1367,11.6296,11.6686,31130.0],["2007-06-21",11.5559,11.5732,11.3739,11.4736,32010.0],["2007-06-22",11.4736,11.5256,11.2482,11.5256,166320.0],["2007-06-25",11.5256,11.79,11.4475,11.5299,47190.0],["2007-06-26",11.6123,11.777,11.5949,11.7033,30580.0],["2007-06-27",11.5863,12.1151,11.5863,12.0934,17930.0],["2007-06-28",12.1151,12.1324,11.7813,12.0154,31240.0],["2007-06-29",11.9504,12.0067,11.6513,11.7336,29040.0],["2007-07-02",11.8377,11.894,11.5082,11.6383,34320.0],["2007-07-03",11.4996,11.7466,11.4996,11.7466,10780.0],["2007-07-05",11.6253,11.6643,11.4605,11.5342,11440.0],["2007-07-06",11.5082,11.5689,11.3782,11.5256,7920.0],["2007-07-09",11.5212,11.5386,11.3045,11.3695,15620.0],["2007-07-10",11.2872,11.2872,11.0834,11.0834,34100.0],["2007-07-11",11.0704,11.1875,10.9794,11.0834,24640.0],["2007-07-12",11.1745,11.4475,11.0574,11.4302,18370.0],["2007-07-13",11.3999,11.4866,11.1918,11.4736,21670.0],["2007-07-16",11.3955,11.4172,11.3435,11.3695,27830.0],["2007-07-17",11.4172,11.4475,11.2482,11.3349,14960.0],["2007-07-18",11.2482,11.3955,10.9577,11.3955,23540.0],["2007-07-19",11.4822,11.4822,11.1788,11.2091,16940.0],["2007-07-20",11.1831,11.2915,10.7974,10.8234,34100.0],["2007-07-23",10.8104,11.0184,10.6847,10.6977,19250.0],["2007-07-24",10.676,10.689,9.9088,10.0345,40150.0],["2007-07-25",10.1602,10.1905,9.8351,10.1038,45540.0],["2007-07-26",10.0822,10.4939,9.7657,10.2816,58080.0],["2007-07-27",10.2686,10.3509,9.6921,9.7701,35860.0],["2007-07-30",9.7527,10.3812,9.7397,9.9911,147290.0],["2007-07-31",10.1125,10.3076,9.7181,9.7181,58740.0],["2007-08-01",9.6921,10.1472,9.6227,10.0822,40920.0],["2007-08-02",10.0995,10.1298,9.7961,9.9695,30800.0],["2007-08-03",9.9261,9.9261,9.2933,9.3973,50490.0],["2007-08-06",9.406,10.1255,9.2759,9.9521,134310.0],["2007-08-07",9.8741,10.3552,9.8611,10.1775,25740.0],["2007-08-08",10.3032,11.1398,10.2165,10.637,56650.0],["2007-08-09",10.3552,11.0098,10.0778,10.3292,46200.0],["2007-08-10",10.1689,11.2698,10.1082,11.2265,55880.0],["2007-08-13",11.3305,11.3522,10.6587,11.0748,68420.0],["2007-08-14",11.0531,11.2265,10.5763,10.5763,21780.0],["2007-08-15",10.8927,11.1961,10.6196,10.663,46860.0],["2007-08-16",10.6933,11.9764,10.6933,11.9764,65560.0],["2007-08-17",12.1367,12.2018,11.6036,11.907,89210.0],["2007-08-20",11.907,11.9764,11.4606,11.9764,21670.0],["2007-08-21",11.8377,12.1064,11.79,11.9937,54340.0],["2007-08-22",12.0891,12.1367,11.79,12.0804,24750.0],["2007-08-23",12.1324,12.2018,11.6209,11.699,17050.0],["2007-08-24",11.6773,11.6773,11.3175,11.5212,23320.0],["2007-08-27",11.3348,11.4866,11.1138,11.3999,12650.0],["2007-08-28",11.3175,11.3175,10.9664,11.1311,21890.0],["2007-08-29",11.1788,11.4215,11.0618,11.3739,13530.0],["2007-08-30",11.2222,11.5299,11.1355,11.4259,10560.0],["2007-08-31",11.5169,11.5169,11.2222,11.4129,16060.0],["2007-09-04",11.3869,11.725,11.3392,11.6513,37840.0],["2007-09-05",11.5559,11.5993,11.3132,11.4996,31240.0],["2007-09-06",11.5602,11.5602,11.2222,11.3218,18150.0],["2007-09-07",11.2092,11.5256,10.9838,11.0271,29370.0],["2007-09-10",11.0054,11.1571,11.0054,11.0358,28490.0],["2007-09-11",11.1701,11.4866,11.1398,11.3392,12760.0],["2007-09-12",11.3218,11.3782,11.0228,11.1181,17160.0],["2007-09-13",11.2755,11.4285,11.0482,11.1968,12320.0],["2007-09-14",11.1531,11.2274,10.8864,11.1837,15400.0],["2007-09-17",11.1968,11.1968,10.8908,10.9126,9240.0],["2007-09-18",10.952,11.6952,10.8733,11.6865,47190.0],["2007-09-19",11.6865,12.2286,11.6777,12.2286,42790.0],["2007-09-20",12.1237,12.2417,11.7958,11.9138,46530.0],["2007-09-21",12.0275,12.1499,11.8002,11.822,50600.0],["2007-09-24",11.8439,11.9357,11.5597,11.669,7920.0],["2007-09-25",11.5947,11.7783,11.3892,11.6559,15840.0],["2007-09-26",11.8002,12.0013,11.5772,11.8133,10010.0],["2007-09-27",11.7477,12.0494,11.6996,12.0363,9020.0],["2007-09-28",12.0494,12.0494,11.3936,11.446,19910.0],["2007-10-01",11.4198,12.2374,11.4198,12.2374,25190.0],["2007-10-02",12.2374,12.3554,12.0756,12.2417,15180.0],["2007-10-03",12.1455,12.2024,11.5684,11.5903,33220.0],["2007-10-04",11.6603,11.739,11.4679,11.6603,7810.0],["2007-10-05",11.8045,12.0231,11.7521,12.0231,18480.0],["2007-10-08",11.9707,11.9707,11.8264,11.8745,13090.0],["2007-10-09",11.9051,12.0231,11.7914,12.0056,6160.0],["2007-10-10",12.0056,12.0231,11.8045,11.9401,8360.0],["2007-10-11",12.0013,12.0231,11.5903,11.6559,12100.0],["2007-10-12",11.516,12.0057,11.516,11.9663,7920.0],["2007-10-15",11.8264,11.8483,11.2624,11.5029,21340.0],["2007-10-16",11.4766,11.5772,11.3542,11.5772,35310.0],["2007-10-17",11.7171,11.7171,11.3761,11.6078,16610.0],["2007-10-18",11.5378,11.6777,11.4329,11.6777,5610.0],["2007-10-19",11.6734,11.6734,10.8471,10.9039,27940.0],["2007-10-22",10.8514,11.2405,10.7771,11.175,16940.0],["2007-10-23",11.2668,11.3236,11.0613,11.2755,30800.0],["2007-10-24",11.1575,11.1575,10.8689,10.952,39050.0],["2007-10-25",10.9564,10.9564,10.5279,10.6066,20570.0],["2007-10-26",10.7421,11.0351,10.5323,11.0088,19690.0],["2007-10-29",11.0351,11.2056,11.0001,11.0525,18590.0],["2007-10-30",10.9607,11.07,10.6066,10.7771,38720.0],["2007-10-31",10.8602,11.1269,10.6897,10.917,18150.0],["2007-11-01",10.7378,10.882,9.9333,9.9683,96250.0],["2007-11-02",10.1213,10.1388,9.6797,9.859,23210.0],["2007-11-05",9.8021,9.942,9.5923,9.8021,17930.0],["2007-11-06",9.8327,9.8721,9.6185,9.8721,20570.0],["2007-11-07",9.7147,9.9552,9.3999,9.483,23980.0],["2007-11-08",9.5879,9.8983,9.378,9.8721,18150.0],["2007-11-09",9.7584,10.1213,9.7191,9.9858,15730.0],["2007-11-12",9.9639,10.4798,9.9639,10.2874,19800.0],["2007-11-13",10.4186,10.8645,10.1956,10.8427,48070.0],["2007-11-14",10.9083,11.0394,10.4448,10.5191,23320.0],["2007-11-15",10.4055,10.5585,10.13,10.2481,8360.0],["2007-11-16",10.2743,10.5978,10.0295,10.4186,88110.0],["2007-11-19",10.3399,10.4055,10.0688,10.3792,19360.0],["2007-11-20",10.3618,10.6285,10.2,10.611,29810.0],["2007-11-21",10.5716,10.8296,10.3618,10.6503,23210.0],["2007-11-23",10.7684,10.7684,10.5672,10.6328,19800.0],["2007-11-26",10.6284,10.6765,10.2437,10.2918,28160.0],["2007-11-27",10.3355,10.6678,10.13,10.5716,52580.0],["2007-11-28",10.7115,11.1706,10.5935,11.1356,64680.0],["2007-11-29",11.1181,11.1444,10.8252,10.9214,22770.0],["2007-11-30",11.0831,11.1618,10.576,10.576,29150.0],["2007-12-03",10.5585,10.7727,10.3399,10.4055,37400.0],["2007-12-04",10.3137,10.7028,10.235,10.4929,38610.0],["2007-12-05",10.7246,10.8383,10.5323,10.694,19580.0],["2007-12-06",10.8908,11.1487,10.8033,11.1094,44550.0],["2007-12-07",11.1618,11.2362,10.8077,10.8645,32010.0],["2007-12-10",10.8777,11.105,10.799,11.0394,6600.0],["2007-12-11",11.1181,11.1269,10.2612,10.2699,24420.0],["2007-12-12",10.5979,11.0176,10.4011,10.4842,83490.0],["2007-12-13",10.4709,10.8504,10.2856,10.771,19140.0],["2007-12-14",10.5945,10.7004,10.3562,10.4047,24970.0],["2007-12-17",10.3253,10.5106,10.1841,10.3121,24970.0],["2007-12-18",10.4489,11.0093,10.2635,11.0093,19030.0],["2007-12-19",10.9872,11.0622,10.6916,10.974,23650.0],["2007-12-20",11.0887,11.2034,10.6033,11.1858,29590.0],["2007-12-21",11.4549,11.4682,11.1637,11.4682,124190.0],["2007-12-24",11.4726,11.9138,11.4461,11.9138,26180.0],["2007-12-26",11.7153,12.1345,11.6976,12.1124,43230.0],["2007-12-27",12.1565,12.1565,11.4726,11.4902,19690.0],["2007-12-28",11.5829,11.7506,10.8769,10.9431,33990.0],["2007-12-31",10.7931,11.0225,10.5945,10.9828,32560.0],["2008-01-02",10.9166,10.9166,10.4268,10.6254,32890.0],["2008-01-03",10.6254,10.8239,10.2062,10.2062,40150.0],["2008-01-04",10.0915,10.215,9.99,9.99,25960.0],["2008-01-07",10.0164,10.5239,9.9723,10.2459,21670.0],["2008-01-08",10.3165,10.8283,9.8399,9.9017,47960.0],["2008-01-09",9.8576,10.5151,9.8576,10.4709,20570.0],["2008-01-10",10.4665,10.9475,10.0826,10.5239,30470.0],["2008-01-11",10.4224,10.9034,9.9282,9.9414,27060.0],["2008-01-14",9.9944,10.2547,9.8179,9.9458,42020.0],["2008-01-15",9.8179,9.9503,9.5178,9.8929,33660.0],["2008-01-16",9.8488,10.3915,9.7517,10.2282,44220.0],["2008-01-17",10.3474,10.365,9.712,9.9017,27720.0],["2008-01-18",9.8399,10.1047,9.0898,9.3987,46530.0],["2008-01-22",9.2222,10.2327,9.2001,9.7429,37510.0],["2008-01-23",9.3016,10.974,9.3016,10.418,69410.0],["2008-01-24",9.156,10.2018,9.156,9.8576,23980.0],["2008-01-25",10.0209,10.5768,9.9811,10.0606,27830.0],["2008-01-28",10.0606,10.5504,9.8664,10.3518,34870.0],["2008-01-29",10.3959,10.5283,9.8973,10.3209,17710.0],["2008-01-30",10.2282,10.5636,10.1268,10.1974,13860.0],["2008-01-31",10.1885,10.546,10.1885,10.4224,30800.0],["2008-02-01",10.4356,11.1814,10.4356,10.8195,22880.0],["2008-02-04",10.7004,11.0137,10.5018,10.5018,24530.0],["2008-02-05",10.3739,10.3739,9.9988,10.0385,26510.0],["2008-02-06",10.1312,10.5151,9.9723,10.0253,17050.0],["2008-02-07",9.9194,10.5151,9.8885,10.4621,24420.0],["2008-02-08",10.2283,10.4754,10.0915,10.1665,17710.0],["2008-02-11",10.1488,10.3077,9.9591,10.0694,38280.0],["2008-02-12",10.14,10.4754,10.1312,10.3033,17050.0],["2008-02-13",10.4268,10.8548,10.4136,10.8284,15950.0],["2008-02-14",10.8107,10.9078,10.3695,10.3695,12650.0],["2008-02-15",10.3121,10.5857,10.012,10.2459,27390.0],["2008-02-19",10.4047,10.5504,10.0606,10.087,20680.0],["2008-02-20",10.0341,10.4974,10.0209,10.4886,11990.0],["2008-02-21",10.5857,10.7754,10.1488,10.1709,16060.0],["2008-02-22",10.2062,10.4886,9.9282,10.2591,22550.0],["2008-02-25",10.2812,10.4533,9.9635,10.4489,22000.0],["2008-02-26",10.4092,10.568,10.343,10.3827,29480.0],["2008-02-27",10.2591,10.3695,10.0253,10.0606,57860.0],["2008-02-28",9.9811,10.1444,9.7208,9.7958,35200.0],["2008-02-29",9.7164,9.8135,9.5222,9.584,65230.0],["2008-03-03",9.5531,9.6634,9.2928,9.5575,42680.0],["2008-03-04",9.4384,9.7649,9.306,9.6281,14630.0],["2008-03-05",9.6943,9.7208,9.3546,9.5046,27610.0],["2008-03-06",9.434,9.5355,9.0722,9.231,29370.0],["2008-03-07",9.1119,9.3722,9.0898,9.1295,28710.0],["2008-03-10",9.2222,9.3193,9.0325,9.1472,23320.0],["2008-03-11",9.3766,10.2459,8.9927,10.2371,40480.0],["2008-03-12",10.268,10.5901,10.065,10.1135,32450.0],["2008-03-13",10.0734,10.5902,9.7794,10.0111,41690.0],["2008-03-14",9.9264,10.2115,9.5388,9.9843,17490.0],["2008-03-17",9.717,10.4967,9.5833,10.2026,20790.0],["2008-03-18",10.5323,10.6036,9.9487,10.5011,40810.0],["2008-03-19",10.5813,11.067,10.3898,10.4298,44110.0],["2008-03-20",10.6125,11.1739,10.4031,11.1293,150040.0],["2008-03-24",11.1516,11.6283,11.0402,11.116,66220.0],["2008-03-25",11.0937,11.2184,10.7328,11.0714,53680.0],["2008-03-26",11.1382,11.2719,10.9066,11.1427,24750.0],["2008-03-27",11.2006,11.2585,10.7328,10.9244,38170.0],["2008-03-28",11.0001,11.0001,10.6259,10.8085,17050.0],["2008-03-31",10.8041,11.009,10.5858,10.7417,24090.0],["2008-04-01",10.9823,11.4724,10.7595,11.4724,28820.0],["2008-04-02",11.3877,11.3877,10.8085,10.9689,39490.0],["2008-04-03",10.8486,11.1115,10.6259,10.7462,16280.0],["2008-04-04",10.8576,10.8576,10.5813,10.5902,9020.0],["2008-04-07",10.6437,10.8709,10.5056,10.5234,15180.0],["2008-04-08",10.4744,10.8531,10.4298,10.6883,39820.0],["2008-04-09",10.6883,10.6883,10.1403,10.1403,49500.0],["2008-04-10",10.1581,10.4699,10.0556,10.3853,109780.0],["2008-04-11",10.0556,10.3853,9.9219,9.9754,47740.0],["2008-04-14",9.9754,10.3719,9.9754,10.0111,21120.0],["2008-04-15",10.4254,10.4254,10.0155,10.2026,13420.0],["2008-04-16",10.3229,10.9511,10.2695,10.9511,43010.0],["2008-04-17",10.9244,10.9511,10.4699,10.7595,56320.0],["2008-04-18",10.9689,11.3432,10.6749,11.0224,29700.0],["2008-04-21",10.911,10.9823,10.6704,10.7506,27610.0],["2008-04-22",10.6793,10.6972,10.1002,10.3096,51150.0],["2008-04-23",10.3185,10.4655,9.8106,10.0601,51920.0],["2008-04-24",10.1804,10.6704,9.8952,10.4432,40920.0],["2008-04-25",10.4432,10.8709,10.2338,10.6081,48290.0],["2008-04-28",10.5724,11.1338,10.5635,10.7774,55880.0],["2008-04-29",10.8085,11.116,10.8085,10.9645,30140.0],["2008-04-30",11.0224,11.2273,10.7239,10.813,56430.0],["2008-05-01",10.7863,11.1382,10.7863,11.0848,48070.0],["2008-05-02",11.1338,11.4145,10.7417,10.9378,70290.0],["2008-05-05",10.9556,11.0179,10.8665,10.9422,89540.0],["2008-05-06",10.8531,11.0269,10.8531,10.9778,39930.0],["2008-05-07",10.9199,10.9689,10.2294,10.2605,31350.0],["2008-05-08",10.3229,10.7417,10.2026,10.3897,31240.0],["2008-05-09",10.216,10.6883,10.216,10.5412,22220.0],["2008-05-12",10.5858,10.862,10.5635,10.764,38500.0],["2008-05-13",10.7595,10.7818,10.5501,10.6482,20020.0],["2008-05-14",10.666,10.7818,10.4388,10.4388,49060.0],["2008-05-15",10.4209,10.8442,10.2472,10.6482,32450.0],["2008-05-16",10.715,10.715,10.2873,10.412,40920.0],["2008-05-19",10.4477,10.6838,10.2472,10.3318,34540.0],["2008-05-20",10.265,10.7818,10.0957,10.4031,21890.0],["2008-05-21",10.4477,10.5279,10.1581,10.2561,24420.0],["2008-05-22",10.3363,10.6482,10.2516,10.5546,23430.0],["2008-05-23",10.4833,10.7373,10.1848,10.4343,23430.0],["2008-05-27",10.4922,10.6793,10.4922,10.6392,19690.0],["2008-05-28",10.6927,10.7551,10.4254,10.617,104940.0],["2008-05-29",10.6036,11.0269,10.4655,10.9378,91630.0],["2008-05-30",10.9689,10.9689,10.5546,10.5546,51480.0],["2008-06-02",10.5011,10.6392,9.8818,10.4388,71390.0],["2008-06-03",10.5056,10.6927,10.2917,10.568,36410.0],["2008-06-04",10.5056,10.7907,10.3764,10.715,26840.0],["2008-06-05",10.715,10.8665,10.6081,10.862,37950.0],["2008-06-06",10.7506,10.7506,10.3987,10.5635,28270.0],["2008-06-09",10.6482,10.666,10.3318,10.3853,78540.0],["2008-06-10",10.2917,10.6615,10.2917,10.5323,24970.0],["2008-06-11",10.4432,10.4833,10.2472,10.2516,24640.0],["2008-06-12",10.4496,10.6342,10.3146,10.5126,17490.0],["2008-06-13",10.6432,10.6432,10.2831,10.5037,19800.0],["2008-06-16",10.5037,10.7197,10.3821,10.6612,22880.0],["2008-06-17",10.6522,10.6522,10.3641,10.3911,20350.0],["2008-06-18",10.3506,10.4496,10.2651,10.2741,20130.0],["2008-06-19",10.2651,10.3056,10.1616,10.2696,33880.0],["2008-06-20",10.1886,10.3956,9.9006,10.1481,74470.0],["2008-06-23",10.1706,10.2336,9.6171,9.7206,26620.0],["2008-06-24",9.6666,10.0266,9.3561,9.7116,26290.0],["2008-06-25",9.7026,9.9861,9.6576,9.8286,20570.0],["2008-06-26",9.6891,9.7341,9.3381,9.3651,25410.0],["2008-06-27",9.3381,9.3471,8.5865,8.591,242770.0],["2008-06-30",8.609,8.9916,8.249,8.5415,80190.0],["2008-07-01",8.4335,8.8655,8.366,8.7935,47080.0],["2008-07-02",8.78,9.0411,8.7755,8.825,54890.0],["2008-07-03",8.8205,9.0276,8.789,8.9826,11000.0],["2008-07-07",9.0636,9.0636,8.3795,8.5235,82390.0],["2008-07-08",8.573,9.1896,8.528,9.0546,58630.0],["2008-07-09",9.0906,9.3786,8.3615,8.3705,37070.0],["2008-07-10",8.3435,8.8115,8.267,8.78,22330.0],["2008-07-11",8.9961,9.2121,8.7575,9.1221,44990.0],["2008-07-14",9.2301,9.2301,8.3525,8.3525,26950.0],["2008-07-15",8.249,8.7755,7.799,8.2535,41360.0],["2008-07-16",8.321,8.816,7.9295,8.7845,46640.0],["2008-07-17",8.834,9.2346,8.834,9.1221,29150.0],["2008-07-18",9.1131,9.4776,8.9376,9.4506,39050.0],["2008-07-21",9.5226,9.5856,9.0906,9.1626,19580.0],["2008-07-22",9.0951,9.8556,9.0276,9.6486,34100.0],["2008-07-23",9.8691,10.0311,9.4326,9.7116,20570.0],["2008-07-24",9.8691,9.8736,9.3246,9.3516,22000.0],["2008-07-25",9.5001,9.5001,9.1041,9.2256,25080.0],["2008-07-28",9.0546,9.0546,7.9385,8.2355,35750.0],["2008-07-29",8.3165,8.3255,8.1095,8.1905,39050.0],["2008-07-30",8.4335,8.4335,8.0285,8.357,34870.0],["2008-07-31",8.186,8.357,7.9115,8.1905,40810.0],["2008-08-01",8.0735,8.258,8.069,8.231,18150.0],["2008-08-04",8.195,8.5055,7.907,8.483,34540.0],["2008-08-05",8.636,8.8836,8.3255,8.8476,35750.0],["2008-08-06",8.7845,9.3381,8.429,8.9916,27940.0],["2008-08-07",8.843,9.3336,8.5955,8.816,44770.0],["2008-08-08",8.7575,9.5046,8.5775,9.4146,23430.0],["2008-08-11",9.4191,10.1256,9.0321,9.8961,34760.0],["2008-08-12",9.9591,10.3866,9.8421,10.2426,45870.0],["2008-08-13",10.1256,10.2876,9.9186,10.1706,29920.0],["2008-08-14",10.0851,10.2831,9.9096,10.2291,31130.0],["2008-08-15",10.3281,10.3326,9.3831,9.7161,37180.0],["2008-08-18",9.5496,10.0131,9.5136,9.7431,24640.0],["2008-08-19",9.5316,9.5586,9.3471,9.4506,18370.0],["2008-08-20",9.4461,9.4461,9.0501,9.1581,20240.0],["2008-08-21",9.0276,9.0276,8.6675,8.8025,21670.0],["2008-08-22",8.9421,9.3111,8.762,9.3111,22000.0],["2008-08-25",9.1986,9.1986,8.9511,9.0501,20900.0],["2008-08-26",8.8025,9.1086,8.7755,9.1086,11990.0],["2008-08-27",9.0951,9.2931,8.9961,9.2031,17490.0],["2008-08-28",9.2076,9.5676,9.2076,9.5676,15510.0],["2008-08-29",9.4641,9.4731,9.1311,9.2436,13970.0],["2008-09-02",9.4911,9.5316,9.1176,9.1761,7480.0],["2008-09-03",9.1446,9.8466,9.1446,9.4731,54010.0],["2008-09-04",9.1941,9.2841,8.834,9.0096,19800.0],["2008-09-05",8.9061,9.3966,8.9061,9.3471,12320.0],["2008-09-08",9.5631,10.0086,9.1896,9.8691,22220.0],["2008-09-09",9.9186,9.9456,9.3606,9.3696,28050.0],["2008-09-10",9.5991,10.0131,9.0861,9.8106,31020.0],["2008-09-11",9.7015,9.8606,9.3285,9.7879,21890.0],["2008-09-12",9.6924,9.8106,9.6287,9.7924,27390.0],["2008-09-15",9.6605,10.1563,9.6605,9.8015,15840.0],["2008-09-16",9.6059,10.22,9.3285,10.1062,55660.0],["2008-09-17",9.8106,10.0289,9.4149,9.5786,12320.0],["2008-09-18",9.8379,12.2803,9.3421,11.7027,78210.0],["2008-09-19",13.3037,13.3037,11.2069,12.5077,176110.0],["2008-09-22",11.3707,11.3707,10.975,11.3707,15290.0],["2008-09-23",11.3707,11.3707,10.1199,10.3109,27060.0],["2008-09-24",10.3109,11.1387,10.1244,10.6657,24310.0],["2008-09-25",10.7157,11.1387,10.0198,10.0198,21450.0],["2008-09-26",9.8561,10.4474,9.6696,10.0244,28600.0],["2008-09-29",10.2063,11.1432,9.9607,10.0153,40040.0],["2008-09-30",9.8925,10.2154,9.8243,9.9016,66000.0],["2008-10-01",10.0471,10.0517,9.7333,9.8879,13860.0],["2008-10-02",9.8333,10.2472,9.6969,10.0926,11000.0],["2008-10-03",9.8015,10.3018,9.5514,9.7151,10340.0],["2008-10-06",9.5013,10.2563,9.1875,9.9061,27500.0],["2008-10-07",10.129,10.2518,9.0965,9.1693,25740.0],["2008-10-08",9.1829,10.2518,9.1693,9.5468,29040.0],["2008-10-09",9.8106,9.8106,7.7411,7.7411,42020.0],["2008-10-10",7.732,9.5104,7.732,9.1147,43450.0],["2008-10-13",9.8879,10.2427,9.0829,10.2154,42020.0],["2008-10-14",10.4246,10.4246,9.0965,9.6378,17160.0],["2008-10-15",9.2967,9.5923,8.3142,8.3142,104170.0],["2008-10-16",8.4325,9.847,8.0231,9.847,46530.0],["2008-10-17",9.3512,9.7833,8.8509,8.9601,39820.0],["2008-10-20",9.092,9.283,8.4416,9.2193,35530.0],["2008-10-21",9.0147,9.0147,8.6735,8.6872,11660.0],["2008-10-22",8.3506,9.0056,8.3506,8.3734,14300.0],["2008-10-23",8.7054,8.7054,8.0277,8.2278,22000.0],["2008-10-24",7.7912,8.2915,7.5319,7.9686,24310.0],["2008-10-27",7.9367,8.5098,7.5092,7.6729,24860.0],["2008-10-28",7.9413,8.6372,7.4501,8.2187,42130.0],["2008-10-29",8.2233,8.387,7.8776,8.1869,20350.0],["2008-10-30",8.2733,8.4143,7.6638,8.387,27170.0],["2008-10-31",8.4097,9.233,8.0049,8.7099,36740.0],["2008-11-03",8.6372,9.1829,8.6372,9.1056,12760.0],["2008-11-04",9.2876,9.2876,8.9555,9.1375,12540.0],["2008-11-05",8.9737,9.0965,8.2005,8.4006,16390.0],["2008-11-06",8.2915,8.4234,8.0049,8.0186,26180.0],["2008-11-07",8.1141,8.3825,8.1141,8.3188,13090.0],["2008-11-10",8.4734,8.6417,7.8412,7.9822,11660.0],["2008-11-11",7.8821,8.5371,7.8458,8.0368,21340.0],["2008-11-12",7.864,7.9777,7.5046,7.5092,16720.0],["2008-11-13",7.6092,9.1329,7.4683,8.7463,27170.0],["2008-11-14",8.5553,8.6508,7.8321,7.8321,16500.0],["2008-11-17",7.8321,7.9958,7.4864,7.5274,9790.0],["2008-11-18",7.5911,7.5911,6.9952,7.3727,17490.0],["2008-11-19",7.2636,7.5001,6.6041,6.6041,17600.0],["2008-11-20",6.6769,6.9679,6.4858,6.4858,36520.0],["2008-11-21",6.6314,7.3864,6.5495,7.3818,41360.0],["2008-11-24",7.5183,7.732,6.6905,7.6684,27170.0],["2008-11-25",7.7912,7.9595,7.2045,7.3,15180.0],["2008-11-26",7.1362,7.9595,7.1362,7.8685,38830.0],["2008-11-28",7.7457,7.9549,7.6729,7.9322,9350.0],["2008-12-01",7.5956,7.773,6.1811,6.3494,34870.0],["2008-12-02",6.5495,7.259,6.5495,7.1635,23430.0],["2008-12-03",6.8861,7.7821,6.8861,7.6274,19030.0],["2008-12-04",7.4501,7.8867,7.1453,7.3955,11220.0],["2008-12-05",7.2363,8.1869,7.0544,8.1823,14630.0],["2008-12-08",8.155,8.4507,7.4046,8.4507,26840.0],["2008-12-09",8.3006,8.6417,7.5319,7.6547,17710.0],["2008-12-10",7.7593,8.2778,7.259,8.1596,13860.0],["2008-12-11",7.8555,8.5328,7.4224,7.4869,22000.0],["2008-12-12",7.5468,7.7634,6.9525,7.4408,39160.0],["2008-12-15",7.3717,7.3717,7.04,7.0538,14080.0],["2008-12-16",7.2151,8.0122,6.9893,7.8785,39490.0],["2008-12-17",7.7311,8.3992,7.662,8.2702,28270.0],["2008-12-18",8.307,8.5097,8.0951,8.2609,12100.0],["2008-12-19",8.6157,8.8415,8.3024,8.7125,74800.0],["2008-12-22",8.7309,8.7309,7.7219,7.9154,37510.0],["2008-12-23",8.0168,8.4176,7.7357,7.9108,8690.0],["2008-12-24",7.92,8.0813,7.5791,8.0674,9900.0],["2008-12-26",7.6297,8.4084,7.6297,8.4084,2750.0],["2008-12-29",8.3946,8.3946,7.7726,7.9108,16500.0],["2008-12-30",8.0628,8.3807,7.9707,8.3162,7700.0],["2008-12-31",8.3531,8.8691,7.6344,8.8138,51370.0],["2009-01-02",8.8323,9.1778,8.436,8.565,53570.0],["2009-01-05",8.5973,8.6618,7.9983,8.1181,28820.0],["2009-01-06",8.2011,8.5051,7.9983,8.4545,24420.0],["2009-01-07",8.2748,8.4499,7.9707,7.9845,19470.0],["2009-01-08",7.814,8.1458,7.814,8.026,11330.0],["2009-01-09",7.9845,7.9845,7.6942,7.7219,21340.0],["2009-01-12",7.6666,7.7173,6.9386,6.9386,50600.0],["2009-01-13",6.9294,6.9663,6.6253,6.7912,69300.0],["2009-01-14",6.63,6.7083,6.312,6.395,38940.0],["2009-01-15",6.4088,6.4503,6.137,6.4503,38830.0],["2009-01-16",6.4779,6.7405,6.2199,6.4503,34430.0],["2009-01-20",6.3397,6.4503,5.2662,5.2662,45760.0],["2009-01-21",5.3583,6.0586,5.1648,6.0356,62480.0],["2009-01-22",5.8421,6.1047,5.2846,5.7315,33440.0],["2009-01-23",5.5611,5.8882,5.5288,5.5795,30030.0],["2009-01-26",5.5887,5.644,5.2109,5.4182,17820.0],["2009-01-27",5.4367,5.9757,5.4367,5.8283,15400.0],["2009-01-28",5.9803,6.1001,5.6025,5.9204,33990.0],["2009-01-29",5.8237,5.8237,4.6488,4.8607,73370.0],["2009-01-30",4.9483,5.0358,4.6396,4.6396,40480.0],["2009-02-02",4.7133,4.9805,4.5567,4.9805,18700.0],["2009-02-03",5.0589,5.2385,4.8377,5.0036,22110.0],["2009-02-04",5.0082,5.3076,4.9805,4.999,24090.0],["2009-02-05",4.9529,5.3906,4.9529,5.2293,30470.0],["2009-02-06",5.2385,5.5887,5.0681,5.5887,18260.0],["2009-02-09",5.4413,5.6486,5.3814,5.5611,17930.0],["2009-02-10",5.5242,5.538,4.9206,4.9252,22660.0],["2009-02-11",4.9759,5.4182,4.9068,4.9345,12320.0],["2009-02-12",4.8607,5.0174,4.6165,4.7594,20680.0],["2009-02-13",4.7778,4.8976,4.658,4.6811,25190.0],["2009-02-17",4.6073,4.6073,4.2664,4.2664,27170.0],["2009-02-18",4.2572,4.552,4.1466,4.2203,24970.0],["2009-02-19",4.3079,4.3447,3.9531,4.165,32230.0],["2009-02-20",4.0498,4.1881,3.8978,4.0176,44330.0],["2009-02-23",4.0591,4.377,4.0591,4.1051,48950.0],["2009-02-24",4.2249,4.5935,4.1282,4.5935,34430.0],["2009-02-25",4.552,4.552,3.8563,4.2019,19470.0],["2009-02-26",4.271,5.0542,4.271,4.4737,29810.0],["2009-02-27",4.3816,4.9206,4.1328,4.248,52250.0],["2009-03-02",4.1604,4.4783,4.1005,4.1005,42020.0],["2009-03-03",4.1927,4.3816,4.1005,4.1051,52690.0],["2009-03-04",4.2249,4.2894,3.9669,4.1927,51920.0],["2009-03-05",4.0314,4.5382,3.6214,3.6214,61160.0],["2009-03-06",3.7043,3.7043,3.3956,3.5615,39270.0],["2009-03-09",3.497,3.6121,3.3403,3.3864,41580.0],["2009-03-10",3.52,3.9623,3.4002,3.9301,47740.0],["2009-03-11",3.9577,4.142,3.7365,3.8379,26840.0],["2009-03-12",3.8995,4.7334,3.8237,4.7192,37730.0],["2009-03-13",4.7145,4.9229,4.6623,4.7334,24530.0],["2009-03-16",4.795,4.9135,4.4444,4.6055,33770.0],["2009-03-17",4.5865,4.9751,4.4918,4.9751,13530.0],["2009-03-18",4.9561,5.7474,4.7382,5.6431,36190.0],["2009-03-19",5.6858,5.8279,5.2546,5.6858,22770.0],["2009-03-20",5.7663,5.9227,5.4015,5.591,63800.0],["2009-03-23",5.8706,6.8561,5.8658,6.8561,36960.0],["2009-03-24",6.6903,6.7708,6.2402,6.2402,26180.0],["2009-03-25",6.387,6.7329,5.6289,6.2781,42790.0],["2009-03-26",6.4013,6.9461,6.3444,6.8751,32560.0],["2009-03-27",6.6666,6.9651,6.4628,6.4628,29150.0],["2009-03-30",6.2449,6.3254,5.7711,6.008,23320.0],["2009-03-31",6.1407,6.6382,5.9748,6.1501,53240.0],["2009-04-01",6.1407,6.6145,5.8753,6.2023,41030.0],["2009-04-02",6.4249,7.4531,6.4249,6.5481,60940.0],["2009-04-03",6.5434,7.0267,6.3586,6.9319,25740.0],["2009-04-06",6.7756,6.9793,6.4439,6.5671,18260.0],["2009-04-07",6.4202,6.6429,6.1643,6.1975,16720.0],["2009-04-08",6.1975,6.5387,6.0743,6.387,25850.0],["2009-04-09",6.624,7.3915,6.624,7.3347,39820.0],["2009-04-13",7.1783,7.1783,6.5055,6.9225,46640.0],["2009-04-14",6.7756,6.9272,6.2781,6.2875,21120.0],["2009-04-15",6.2544,6.5434,6.0127,6.5292,15950.0],["2009-04-16",6.6003,6.8135,6.3776,6.7234,13970.0],["2009-04-17",6.7614,6.8561,6.3918,6.8419,20020.0],["2009-04-20",6.6003,6.6003,5.8042,5.8374,38940.0],["2009-04-21",5.8185,6.9651,5.8185,6.894,45870.0],["2009-04-22",6.6903,7.5289,6.4107,7.0788,58740.0],["2009-04-23",7.1167,7.3015,6.8656,7.112,29260.0],["2009-04-24",7.2352,7.6948,6.9177,7.5242,45650.0],["2009-04-27",7.4673,7.6995,7.2162,7.4342,41580.0],["2009-04-28",7.3489,7.8085,7.3489,7.7327,21670.0],["2009-04-29",7.799,8.2349,7.6995,8.1449,38610.0],["2009-04-30",8.197,8.4197,7.8369,7.8511,38720.0],["2009-05-01",7.8606,8.0549,7.6758,7.7611,17600.0],["2009-05-04",7.8938,8.3155,7.6806,8.306,25850.0],["2009-05-05",8.2539,8.306,7.8606,8.0359,29920.0],["2009-05-06",8.0454,8.0928,7.6521,7.8464,30030.0],["2009-05-07",7.9601,8.2207,7.6663,7.7848,37290.0],["2009-05-08",7.9885,8.7656,7.908,8.7656,47300.0],["2009-05-11",8.4766,8.8272,8.4766,8.6471,24310.0],["2009-05-12",8.6993,8.7087,8.4434,8.4908,13530.0],["2009-05-13",8.4292,8.4292,7.7374,7.7658,34100.0],["2009-05-14",7.8417,8.3344,7.7801,8.0549,23540.0],["2009-05-15",8.3013,8.3013,7.3536,7.3821,26400.0],["2009-05-18",7.5621,8.1212,7.4958,8.107,26070.0],["2009-05-19",8.0122,8.0501,7.7469,7.8796,9570.0],["2009-05-20",7.6948,7.8085,7.401,7.4958,23540.0],["2009-05-21",7.3299,7.7753,7.3299,7.5337,24860.0],["2009-05-22",7.5905,7.8274,7.3157,7.3536,11550.0],["2009-05-26",7.2257,8.2965,7.1736,8.1591,37180.0],["2009-05-27",8.1165,8.6235,7.7374,7.8038,59400.0],["2009-05-28",8.0264,8.2491,7.3678,7.998,34540.0],["2009-05-29",8.0786,8.4244,7.6047,8.4008,40590.0],["2009-06-01",8.5571,8.884,8.5097,8.794,47850.0],["2009-06-02",8.7514,8.9978,8.1875,8.8793,52580.0],["2009-06-03",8.7466,9.0072,8.6993,9.0072,24970.0],["2009-06-04",9.0072,9.0072,8.5239,8.8177,22770.0],["2009-06-05",8.9741,8.9741,8.6471,8.723,9240.0],["2009-06-08",8.813,8.8698,8.4529,8.5429,27390.0],["2009-06-09",8.6424,8.7656,8.4529,8.6708,16610.0],["2009-06-10",8.8177,8.8177,8.0596,8.2918,53460.0],["2009-06-11",8.4166,8.6375,8.3782,8.3926,17930.0],["2009-06-12",8.5799,8.5991,8.0517,8.287,14520.0],["2009-06-15",8.383,8.4982,7.6676,7.7876,23870.0],["2009-06-16",7.8645,8.0421,7.682,7.7444,20240.0],["2009-06-17",7.7348,8.0805,7.706,8.0181,16280.0],["2009-06-18",7.9653,8.1093,7.8693,7.9509,4510.0],["2009-06-19",8.1621,8.4502,8.0373,8.191,43010.0],["2009-06-22",8.0709,8.1429,7.6148,7.6148,18920.0],["2009-06-23",7.73,7.9221,7.562,7.562,20130.0],["2009-06-24",7.7012,7.9413,7.3795,7.4756,12980.0],["2009-06-25",7.4035,8.1381,7.3843,8.1045,55440.0],["2009-06-26",8.0517,8.9784,7.7925,8.9736,276650.0],["2009-06-29",8.8727,8.8727,8.2678,8.3542,52030.0],["2009-06-30",8.3878,8.5222,8.1621,8.1862,31350.0],["2009-07-01",8.3158,8.455,8.263,8.431,20790.0],["2009-07-02",8.2246,8.4742,7.9653,7.9653,76890.0],["2009-07-06",7.9317,8.1381,7.6868,8.0997,34870.0],["2009-07-07",8.1045,8.2678,7.8165,7.8597,56320.0],["2009-07-08",7.9413,8.1525,7.658,8.0613,48620.0],["2009-07-09",8.1333,8.1333,7.7396,7.7732,14850.0],["2009-07-10",7.7204,8.0373,7.7204,7.8213,13090.0],["2009-07-13",7.8357,8.0037,7.6916,7.9413,25190.0],["2009-07-14",7.9413,8.1285,7.8069,8.0325,11440.0],["2009-07-15",8.1573,8.1862,7.6772,8.1862,69850.0],["2009-07-16",8.1381,8.7047,7.7876,8.3686,28820.0],["2009-07-17",8.3398,8.3926,8.0085,8.0805,25410.0],["2009-07-20",8.1669,8.1669,7.9077,8.1477,8250.0],["2009-07-21",8.1958,8.1958,7.658,7.8117,31240.0],["2009-07-22",7.7684,8.0325,7.73,7.8549,11220.0],["2009-07-23",7.8165,8.2822,7.7204,8.2726,22000.0],["2009-07-24",8.1621,8.5414,8.0037,8.4934,24530.0],["2009-07-27",8.4982,8.4982,8.311,8.4166,9460.0],["2009-07-28",8.3446,8.8007,8.3446,8.6855,41140.0],["2009-07-29",8.5943,8.5943,8.311,8.4502,40590.0],["2009-07-30",8.5558,8.7767,8.4406,8.6615,24860.0],["2009-07-31",8.5799,8.9736,8.3734,8.7911,42240.0],["2009-08-03",8.8919,8.9255,8.2726,8.5318,47190.0],["2009-08-04",8.407,8.8679,8.407,8.6711,20020.0],["2009-08-05",8.6519,8.6519,8.3686,8.5751,22220.0],["2009-08-06",8.6183,8.6183,8.4742,8.5174,23210.0],["2009-08-07",8.7431,8.9784,8.5174,8.8727,28930.0],["2009-08-10",8.7527,8.8631,8.5607,8.6423,17380.0],["2009-08-11",8.5895,8.7047,8.4886,8.5174,13860.0],["2009-08-12",8.6807,8.8679,8.6807,8.7575,14410.0],["2009-08-13",8.8151,8.8151,8.5126,8.7911,6490.0],["2009-08-14",8.7959,8.7959,8.1717,8.3302,24420.0],["2009-08-17",8.1333,8.2774,8.1093,8.1862,13530.0],["2009-08-18",8.2486,8.2486,7.9461,8.1285,13860.0],["2009-08-19",7.9845,8.335,7.9845,8.1429,24640.0],["2009-08-20",8.1333,8.4022,8.0805,8.3446,21230.0],["2009-08-21",8.479,8.6903,8.2678,8.2918,42020.0],["2009-08-24",8.3494,8.455,8.0757,8.0949,15620.0],["2009-08-25",8.1814,8.2966,8.0373,8.1621,47520.0],["2009-08-26",8.1237,8.1237,8.0037,8.0757,11440.0],["2009-08-27",8.3158,8.3158,7.9077,7.9317,19140.0],["2009-08-28",7.9173,8.1141,7.7108,7.7252,23760.0],["2009-08-31",7.7924,7.8309,7.5044,7.5908,23760.0],["2009-09-01",7.4948,7.6148,7.2355,7.3027,22880.0],["2009-09-02",7.3891,7.4468,7.2739,7.3075,10560.0],["2009-09-03",7.418,7.418,6.8178,7.1347,41800.0],["2009-09-04",7.0386,7.3123,7.0386,7.2163,18920.0],["2009-09-08",7.2931,7.2931,7.0675,7.2163,23650.0],["2009-09-09",7.2355,7.634,7.1587,7.5092,46310.0],["2009-09-10",7.418,7.4372,7.0627,7.2835,26180.0],["2009-09-11",7.3125,7.4575,7.0709,7.0854,10890.0],["2009-09-14",7.1434,7.1772,7.0225,7.1192,15400.0],["2009-09-15",7.095,7.095,6.7857,6.9307,34980.0],["2009-09-16",7.2738,7.2738,6.8872,7.1675,8470.0],["2009-09-17",7.2014,7.3173,6.9645,7.1772,4180.0],["2009-09-18",7.2303,7.2303,6.9452,7.1675,41690.0],["2009-09-21",7.0709,7.1724,6.979,7.0274,5940.0],["2009-09-22",7.1337,7.1337,6.9597,7.0032,13420.0],["2009-09-23",7.0032,7.356,6.9597,6.9839,12980.0],["2009-09-24",7.0322,7.0322,6.7857,6.7857,15840.0],["2009-09-25",6.7809,6.8824,6.6987,6.7809,10890.0],["2009-09-28",6.8727,7.2255,6.7809,7.1434,14190.0],["2009-09-29",7.1724,7.1724,6.7519,6.7519,15070.0],["2009-09-30",6.8485,6.9355,6.3072,6.3072,31460.0],["2009-10-01",6.3604,6.4474,6.2879,6.3507,27170.0],["2009-10-02",6.3217,6.4377,6.0656,6.0704,23430.0],["2009-10-05",6.0946,6.5344,6.0414,6.0801,22220.0],["2009-10-06",6.1236,6.2202,5.9012,5.9592,14190.0],["2009-10-07",5.9254,6.2782,5.8722,5.9931,21890.0],["2009-10-08",6.0801,6.2396,5.9399,6.0462,25850.0],["2009-10-09",6.1236,6.2299,5.9689,6.1574,11220.0],["2009-10-12",6.1139,6.2492,5.9544,6.0076,11880.0],["2009-10-13",6.0124,6.0559,5.8722,5.8867,18700.0],["2009-10-14",5.9882,6.2541,5.9206,6.2106,13090.0],["2009-10-15",6.2347,6.2347,5.9254,6.0172,19360.0],["2009-10-16",5.9882,5.9882,5.8287,5.9157,28820.0],["2009-10-19",5.9689,6.1187,5.7997,5.9399,21890.0],["2009-10-20",5.9206,5.9206,5.6789,5.6838,26730.0],["2009-10-21",5.7273,6.2734,5.3938,5.5629,50710.0],["2009-10-22",5.5678,5.7997,5.5001,5.7562,34430.0],["2009-10-23",5.6983,5.7224,5.5533,5.6064,32340.0],["2009-10-26",5.5968,5.6064,5.3503,5.5098,37400.0],["2009-10-27",5.5243,5.6596,5.4228,5.5581,32780.0],["2009-10-28",5.5581,5.5581,5.4034,5.4711,89980.0],["2009-10-29",5.5436,5.7272,5.3744,5.4953,50820.0],["2009-10-30",5.4421,5.5823,5.0748,5.1908,67760.0],["2009-11-02",5.1859,5.3551,4.8911,4.9056,70620.0],["2009-11-03",4.9056,4.9781,4.6398,4.6833,34210.0],["2009-11-04",4.7413,5.0023,4.113,4.1227,62700.0],["2009-11-05",4.2386,4.8331,4.2386,4.635,46200.0],["2009-11-06",4.6253,4.8283,4.4658,4.5721,38940.0],["2009-11-09",4.6156,4.7171,4.5093,4.5866,29590.0],["2009-11-10",4.5915,4.6398,4.2773,4.4416,22330.0],["2009-11-11",4.5335,4.5576,4.3498,4.4851,18260.0],["2009-11-12",4.4561,4.635,4.2966,4.345,72160.0],["2009-11-13",4.3595,4.635,4.2386,4.3208,31900.0],["2009-11-16",4.3643,4.6495,4.3643,4.6011,46750.0],["2009-11-17",4.577,4.8331,4.4513,4.8138,39820.0],["2009-11-18",4.7268,5.0216,4.7123,4.9781,20240.0],["2009-11-19",4.925,4.9395,4.5576,4.7365,33440.0],["2009-11-20",4.664,4.7945,4.3885,4.5528,31130.0],["2009-11-23",4.664,5.2004,4.664,4.838,25630.0],["2009-11-24",4.8283,4.9588,4.5383,4.809,30250.0],["2009-11-25",4.8331,4.9153,4.6301,4.693,7810.0],["2009-11-27",4.4513,4.8283,4.4513,4.461,21340.0],["2009-11-30",4.461,4.5721,4.2773,4.3691,36080.0],["2009-12-01",4.4416,4.7171,4.3546,4.4803,28050.0],["2009-12-02",4.4803,4.8525,4.3546,4.635,15730.0],["2009-12-03",4.7365,4.7365,4.4223,4.4561,28050.0],["2009-12-04",4.5818,4.7896,4.5625,4.6398,25850.0],["2009-12-07",4.6253,4.7896,4.6253,4.7896,22550.0],["2009-12-08",4.722,4.8331,4.7075,4.7171,12760.0],["2009-12-09",4.7075,4.9008,4.5383,4.8815,39160.0],["2009-12-10",4.7316,4.9539,4.7316,4.8331,12540.0],["2009-12-11",4.9112,4.9503,4.7111,4.8526,25960.0],["2009-12-14",4.9161,4.9161,4.6183,4.7941,34980.0],["2009-12-15",4.7892,4.8624,4.6427,4.6818,63030.0],["2009-12-16",4.7599,4.8624,4.5451,4.6867,40150.0],["2009-12-17",4.6476,4.7404,4.5549,4.6427,30250.0],["2009-12-18",4.7062,4.9405,4.4572,4.467,120120.0],["2009-12-21",4.5256,4.8771,4.467,4.6867,31130.0],["2009-12-22",4.6671,4.8185,4.6037,4.6476,51260.0],["2009-12-23",4.7111,4.8331,4.672,4.7404,13750.0],["2009-12-24",4.7599,4.7599,4.5841,4.633,9680.0],["2009-12-28",4.6867,4.7257,4.6378,4.7257,17050.0],["2009-12-29",4.7599,5.0235,4.7404,4.8331,15070.0],["2009-12-30",4.8087,4.8624,4.7404,4.8478,39600.0],["2009-12-31",4.8575,4.9064,4.7257,4.7257,29480.0],["2010-01-04",4.8429,4.8771,4.6769,4.7989,27940.0],["2010-01-05",4.7745,4.8185,4.6183,4.6232,25520.0],["2010-01-06",4.5988,4.6623,4.5158,4.5646,33440.0],["2010-01-07",4.5402,4.8771,4.5207,4.6378,43780.0],["2010-01-08",4.5988,4.7843,4.5841,4.6476,17600.0],["2010-01-11",4.716,4.755,4.5841,4.716,22220.0],["2010-01-12",4.6427,4.8575,4.6427,4.6867,28160.0],["2010-01-13",4.6476,4.8234,4.6476,4.7892,26400.0],["2010-01-14",4.7745,5.0479,4.7745,4.9747,18810.0],["2010-01-15",5.0089,5.0772,4.8722,4.9308,39160.0],["2010-01-19",4.9308,5.3799,4.9161,5.2871,31790.0],["2010-01-20",5.1944,5.2627,4.9601,4.9601,20790.0],["2010-01-21",5.1797,5.4531,4.7892,5.1504,51370.0],["2010-01-22",5.1602,5.3457,5.1309,5.2237,26180.0],["2010-01-25",5.2774,5.3506,5.1749,5.1797,25190.0],["2010-01-26",5.1309,5.6923,5.1309,5.5898,43670.0],["2010-01-27",5.7119,6.532,5.7119,6.2294,60500.0],["2010-01-28",6.2684,6.5418,6.2684,6.4686,31790.0],["2010-01-29",6.4002,6.4832,6.3368,6.3368,57310.0],["2010-02-01",6.3661,6.5613,6.1512,6.493,26730.0],["2010-02-02",6.4832,6.4832,6.0683,6.0829,27390.0],["2010-02-03",6.0731,6.3075,5.7607,5.8144,28270.0],["2010-02-04",5.7558,5.8779,5.6972,5.7363,50050.0],["2010-02-05",5.8144,6.3368,5.7363,6.2831,253000.0],["2010-02-08",6.2928,6.3123,6.078,6.078,26400.0],["2010-02-09",6.2001,6.2001,6.1268,6.161,9680.0],["2010-02-10",6.1122,6.2342,6.1024,6.2342,11220.0],["2010-02-11",6.1805,6.3856,6.1805,6.2098,31900.0],["2010-02-12",6.161,6.3661,6.161,6.3319,19470.0],["2010-02-16",6.41,6.4539,6.2977,6.4539,14630.0],["2010-02-17",6.4539,6.7127,6.4539,6.6638,23540.0],["2010-02-18",6.6736,6.9861,6.6443,6.9714,44330.0],["2010-02-19",6.9519,7.2692,6.9519,7.0642,40370.0],["2010-02-22",7.0935,7.0983,6.9616,7.0935,11110.0],["2010-02-23",7.1374,7.2741,6.9031,6.9421,77440.0],["2010-02-24",6.947,7.1813,6.9372,7.113,17930.0],["2010-02-25",6.9861,7.0349,6.8835,7.0349,10890.0],["2010-02-26",7.0642,7.1618,6.9079,7.0202,40590.0],["2010-03-01",7.0642,7.2594,6.9275,7.235,19140.0],["2010-03-02",7.235,7.3815,7.1374,7.362,17380.0],["2010-03-03",7.401,7.4743,7.2887,7.4059,19800.0],["2010-03-04",7.2448,7.4352,7.2448,7.4254,8140.0],["2010-03-05",7.4157,7.6402,7.2497,7.6061,65670.0],["2010-03-08",7.4645,7.7574,7.1618,7.4743,16940.0],["2010-03-09",7.445,7.7916,7.445,7.7037,31020.0],["2010-03-10",7.7281,8.0308,7.528,7.9087,37950.0],["2010-03-11",7.8111,7.9869,7.7135,7.9869,16060.0],["2010-03-12",8.0308,8.0308,7.816,7.8892,87120.0],["2010-03-15",7.8795,7.9332,7.7086,7.9332,29150.0],["2010-03-16",7.9576,8.2505,7.8209,8.2163,52580.0],["2010-03-17",8.2212,8.3628,8.1382,8.2456,17600.0],["2010-03-18",8.0552,8.3676,8.0406,8.2895,11550.0],["2010-03-19",8.3139,8.4946,8.187,8.4653,50380.0],["2010-03-22",8.3725,8.5043,8.3237,8.4458,13970.0],["2010-03-23",8.4262,8.6508,8.4213,8.5483,112200.0],["2010-03-24",8.519,8.519,8.1138,8.1724,17710.0],["2010-03-25",8.231,8.2944,7.9869,8.0796,14630.0],["2010-03-26",8.1089,8.27,7.9429,7.9917,6050.0],["2010-03-29",7.9673,8.0015,7.5817,7.5963,12980.0],["2010-03-30",7.6012,8.2017,7.6012,8.1577,17270.0],["2010-03-31",7.9613,8.1528,7.9318,8.0939,12540.0],["2010-04-01",8.1381,8.197,7.6764,7.7157,9900.0],["2010-04-05",7.8139,8.2314,7.7894,8.1872,21670.0],["2010-04-06",8.1381,8.3493,8.1381,8.2412,21010.0],["2010-04-07",8.2019,8.3493,8.2019,8.3444,11880.0],["2010-04-08",8.2707,8.3247,8.2658,8.3051,7700.0],["2010-04-09",8.2952,8.3198,7.9858,8.1233,10780.0],["2010-04-12",8.2756,8.3051,8.0349,8.0988,15290.0],["2010-04-13",8.0399,8.1086,7.868,7.8925,11550.0],["2010-04-14",7.9858,8.3493,7.9662,8.3345,16940.0],["2010-04-15",8.3444,8.531,8.1037,8.2805,16610.0],["2010-04-16",8.2707,8.3051,8.0939,8.2167,17160.0],["2010-04-19",8.1823,8.2707,8.0202,8.143,13970.0],["2010-04-20",8.1774,8.3394,8.1774,8.3296,25630.0],["2010-04-21",8.3198,8.6783,7.868,8.6341,45210.0],["2010-04-22",8.5261,9.1056,8.3836,9.1056,37400.0],["2010-04-23",9.086,9.3414,8.7815,9.194,79200.0],["2010-04-26",9.1498,9.1498,8.9583,9.0221,26400.0],["2010-04-27",8.9386,8.9386,8.3198,8.5997,34100.0],["2010-04-28",8.7127,8.7913,8.5752,8.5899,11770.0],["2010-04-29",8.6685,9.0369,8.5605,9.0074,33440.0],["2010-04-30",9.0221,9.1105,8.4917,8.5162,17710.0],["2010-05-03",8.5555,8.8404,8.2265,8.8257,25080.0],["2010-05-04",8.6538,8.6538,8.1872,8.3935,25080.0],["2010-05-05",8.2903,8.3444,8.1577,8.1626,14960.0],["2010-05-06",8.1037,8.1037,7.0871,7.8139,26510.0],["2010-05-07",7.755,8.0791,7.4751,7.48,34430.0],["2010-05-10",8.0693,8.0742,7.7599,8.0546,28600.0],["2010-05-11",7.8876,8.8404,7.7599,8.5113,38060.0],["2010-05-12",8.5212,9.086,8.3394,8.8551,29590.0],["2010-05-13",8.7864,8.865,8.5457,8.6734,16060.0],["2010-05-14",8.4278,8.477,8.2609,8.4377,9900.0],["2010-05-17",8.531,8.5555,8.2756,8.4377,7260.0],["2010-05-18",8.6243,8.6243,8.1774,8.2658,6160.0],["2010-05-19",8.0104,8.364,7.922,8.1233,14410.0],["2010-05-20",7.9269,8.0399,7.5978,7.5978,40810.0],["2010-05-21",7.4554,7.9072,7.2786,7.7108,49280.0],["2010-05-24",7.6764,7.6961,7.1362,7.1411,29480.0],["2010-05-25",6.9348,7.5045,6.9348,7.367,25960.0],["2010-05-26",7.4259,7.534,7.1018,7.2786,44990.0],["2010-05-27",7.4996,7.8238,7.3866,7.701,21010.0],["2010-05-28",7.6469,7.7599,7.4063,7.4505,19360.0],["2010-06-01",7.3572,7.3572,6.8857,6.9004,32670.0],["2010-06-02",7.1558,7.2688,6.9299,7.1165,30250.0],["2010-06-03",7.0772,7.3965,7.0772,7.1607,24970.0],["2010-06-04",6.9594,7.1067,6.6303,6.6352,49830.0],["2010-06-07",6.6647,6.7924,6.5173,6.6303,43340.0],["2010-06-08",7.1214,7.1214,6.3111,6.3749,55660.0],["2010-06-09",6.478,6.5615,6.2963,6.3896,19580.0],["2010-06-10",6.5517,6.7089,6.4928,6.704,45100.0],["2010-06-11",6.6156,6.8022,6.5566,6.7334,12320.0],["2010-06-14",6.8611,7.0772,6.8071,6.8464,16390.0],["2010-06-15",6.9397,6.979,6.7629,6.9397,31460.0],["2010-06-16",6.8022,7.0429,6.7384,6.9594,14190.0],["2010-06-17",7.0232,7.092,6.8415,7.0527,19250.0],["2010-06-18",7.1067,7.3817,7.0379,7.2933,60280.0],["2010-06-21",7.4112,7.4456,6.9741,7.2344,36190.0],["2010-06-22",7.2933,7.4063,6.9201,6.9495,44220.0],["2010-06-23",6.9741,7.1607,6.9741,7.0478,30800.0],["2010-06-24",6.9594,7.2884,6.9594,7.1509,15950.0],["2010-06-25",7.2197,7.5389,7.0674,7.3621,96470.0],["2010-06-28",7.3424,7.5831,7.3179,7.475,12980.0],["2010-06-29",7.2933,7.4259,7.0772,7.1214,25630.0],["2010-06-30",7.1116,7.2786,7.1018,7.1214,11220.0],["2010-07-01",7.067,7.0918,6.6467,6.9088,23540.0],["2010-07-02",6.9978,6.9978,6.8445,6.8643,28050.0],["2010-07-06",6.9088,7.1165,6.8346,6.8346,15620.0],["2010-07-07",6.889,7.3588,6.8692,7.3193,30360.0],["2010-07-08",7.3984,7.5418,7.3291,7.5319,16390.0],["2010-07-09",7.5368,7.6902,7.4379,7.5022,29260.0],["2010-07-12",7.4478,7.6506,7.3984,7.3984,27280.0],["2010-07-13",7.5072,8.1501,7.5022,8.1056,47740.0],["2010-07-14",8.0858,8.0858,7.8237,7.8929,16940.0],["2010-07-15",7.6654,7.6753,7.616,7.6209,11440.0],["2010-07-16",7.522,7.5616,7.1363,7.1758,51810.0],["2010-07-19",7.2747,7.4083,6.9582,7.3638,29590.0],["2010-07-20",7.2253,7.4775,7.1214,7.4478,16500.0],["2010-07-21",7.5171,7.7495,7.2253,7.2995,41470.0],["2010-07-22",7.433,7.9028,7.433,7.9028,47850.0],["2010-07-23",7.8286,8.4765,7.7396,8.4616,51040.0],["2010-07-26",8.4567,8.699,8.2688,8.6446,38940.0],["2010-07-27",8.6941,8.704,8.2935,8.5507,21230.0],["2010-07-28",8.5606,8.5606,8.3974,8.4221,18480.0],["2010-07-29",8.4814,8.6842,8.3875,8.6298,32560.0],["2010-07-30",8.4518,8.6792,8.4518,8.5309,14740.0],["2010-08-02",8.6891,8.6891,8.4468,8.6249,65780.0],["2010-08-03",8.4419,8.6545,8.4072,8.4171,27940.0],["2010-08-04",8.4122,8.4666,8.2638,8.4567,11330.0],["2010-08-05",8.3825,8.3825,7.6902,7.6902,36630.0],["2010-08-06",7.5616,8.2886,7.4726,8.0264,68970.0],["2010-08-09",8.1254,8.1254,7.5912,7.8187,18590.0],["2010-08-10",7.6654,7.9127,7.5368,7.5368,19360.0],["2010-08-11",7.4627,7.5368,7.2203,7.3044,63910.0],["2010-08-12",7.2302,7.3341,6.9929,7.0077,14520.0],["2010-08-13",6.9632,7.0967,6.6961,6.7159,22990.0],["2010-08-16",6.711,6.8544,6.4835,6.617,13860.0],["2010-08-17",6.7357,6.8297,6.5824,6.6467,12980.0],["2010-08-18",6.617,6.6763,6.4785,6.5181,40150.0],["2010-08-19",6.4637,6.6219,5.9494,6.2214,57090.0],["2010-08-20",6.167,6.2659,5.8356,5.9147,56980.0],["2010-08-23",5.9642,6.0779,5.6873,5.6873,33990.0],["2010-08-24",5.6922,5.7763,5.5933,5.5933,15510.0],["2010-08-25",5.5686,5.8752,5.5686,5.8059,39600.0],["2010-08-26",5.8208,5.9395,5.7219,5.7367,13750.0],["2010-08-27",5.8455,6.2411,5.7367,6.1472,25520.0],["2010-08-30",6.0928,6.162,5.9345,5.9345,36080.0],["2010-08-31",5.9345,6.1076,5.8158,5.979,65340.0],["2010-09-01",6.0878,6.1917,5.8752,6.1076,70950.0],["2010-09-02",6.1422,6.2313,6.0038,6.1867,27500.0],["2010-09-03",6.2362,6.3846,6.0137,6.3203,18590.0],["2010-09-07",6.3054,6.3054,5.8505,5.8752,16720.0],["2010-09-08",6.1323,6.1422,5.5636,5.5933,30140.0],["2010-09-09",5.7268,5.7812,5.5043,5.7367,26070.0],["2010-09-10",5.7367,5.8455,5.6477,5.7268,35530.0],["2010-09-13",5.8257,6.162,5.7812,6.1323,25740.0],["2010-09-14",6.1225,6.1225,5.8257,5.8505,23100.0],["2010-09-15",5.9691,5.9691,5.6922,5.7565,15620.0],["2010-09-16",5.8505,5.8505,5.6526,5.7466,94380.0],["2010-09-17",5.8406,5.9691,5.7763,5.89,62370.0],["2010-09-20",5.9197,6.3747,5.8257,6.3598,46970.0],["2010-09-21",6.2115,6.4538,6.2115,6.2758,23650.0],["2010-09-22",6.256,6.2955,6.1076,6.2016,24970.0],["2010-09-23",6.1373,6.5131,6.1373,6.1867,35640.0],["2010-09-24",6.3153,6.6219,6.2362,6.617,23210.0],["2010-09-27",6.5972,6.5972,5.9741,6.0532,36080.0],["2010-09-28",6.0928,6.4142,5.9543,6.2609,18480.0],["2010-09-29",6.2164,6.3499,6.1472,6.3401,17160.0],["2010-09-30",6.4098,6.4098,5.9812,6.1656,25080.0],["2010-10-01",6.2503,6.2503,6.0061,6.0211,20790.0],["2010-10-04",6.1257,6.1307,5.7519,5.7519,19910.0],["2010-10-05",5.8616,6.0061,5.7669,5.9862,31020.0],["2010-10-06",5.9812,6.1357,5.9164,6.0211,21120.0],["2010-10-07",6.031,6.031,5.8366,5.8965,19140.0],["2010-10-08",5.8915,6.2055,5.8566,6.1806,16940.0],["2010-10-11",6.1556,6.1656,6.036,6.1357,10010.0],["2010-10-12",6.0859,6.1606,6.0809,6.1457,6600.0],["2010-10-13",6.1756,6.3899,6.1357,6.3401,56320.0],["2010-10-14",6.0211,6.2404,6.0111,6.2254,16060.0],["2010-10-15",6.3849,6.4148,6.1207,6.2105,33000.0],["2010-10-18",6.2454,6.5594,6.2105,6.5594,23320.0],["2010-10-19",6.3949,6.8285,6.2952,6.5594,25080.0],["2010-10-20",6.6341,6.8036,6.5195,6.5295,14190.0],["2010-10-21",6.5992,6.5992,6.2503,6.355,15510.0],["2010-10-22",6.3749,6.3949,6.0859,6.0958,14410.0],["2010-10-25",6.2354,6.3849,6.1457,6.3849,9790.0],["2010-10-26",6.3101,6.6541,6.3101,6.6491,17270.0],["2010-10-27",6.4995,6.7637,6.365,6.7637,28820.0],["2010-10-28",6.8285,6.8285,6.5594,6.5594,64790.0],["2010-10-29",6.5594,6.6142,6.5095,6.5693,13640.0],["2010-11-01",6.6391,6.6391,6.2154,6.35,25190.0],["2010-11-02",6.4746,6.7089,6.4746,6.5893,16500.0],["2010-11-03",6.5893,6.7986,6.4597,6.7438,53240.0],["2010-11-04",6.8584,7.322,6.8584,7.322,25960.0],["2010-11-05",7.322,7.4565,7.1774,7.2572,20350.0],["2010-11-08",7.1326,7.2223,7.0628,7.0877,12980.0],["2010-11-09",6.983,7.2173,6.978,6.993,9130.0],["2010-11-10",7.003,7.2721,6.9631,7.2123,13090.0],["2010-11-11",7.0877,7.4765,7.0329,7.4067,10450.0],["2010-11-12",7.302,7.4266,7.2073,7.2572,8030.0],["2010-11-15",7.1874,7.3768,7.0478,7.0927,18480.0],["2010-11-16",7.0229,7.0578,6.6142,6.7737,16060.0],["2010-11-17",6.6341,6.9232,6.6341,6.7787,5940.0],["2010-11-18",6.8983,6.8983,6.7238,6.7687,11220.0],["2010-11-19",6.7737,6.7737,6.3201,6.6341,26290.0],["2010-11-22",6.5843,6.674,6.4547,6.6391,5060.0],["2010-11-23",6.5494,6.6042,6.5245,6.5295,5060.0],["2010-11-24",6.5992,6.6391,6.5095,6.5245,20240.0],["2010-11-26",6.4647,6.5095,6.2304,6.3401,5830.0],["2010-11-29",6.2852,6.4497,6.2852,6.4397,5720.0],["2010-11-30",6.345,6.5494,6.345,6.4746,9900.0],["2010-12-01",6.659,6.7837,6.3101,6.689,27060.0],["2010-12-02",6.674,6.9033,6.6541,6.8734,20570.0],["2010-12-03",6.7886,6.9681,6.7089,6.9481,10010.0],["2010-12-06",6.9133,7.1575,6.9133,7.1176,11440.0],["2010-12-07",7.1974,7.4765,7.1276,7.4765,17930.0],["2010-12-08",7.4765,7.5512,7.322,7.4167,13090.0],["2010-12-09",7.5164,7.5164,7.2821,7.4167,44440.0],["2010-12-10",7.1824,8.1643,7.1824,8.1294,49720.0],["2010-12-13",8.0447,8.1743,7.7905,7.8752,46750.0],["2010-12-14",7.94,8.2092,7.8653,8.1244,22220.0],["2010-12-15",8.1793,8.2241,8.0497,8.0547,27170.0],["2010-12-16",8.0497,8.4634,8.0497,8.4235,22660.0],["2010-12-17",8.1743,8.274,7.9101,8.1743,92950.0],["2010-12-20",8.1992,8.2191,8.1045,8.1992,28490.0],["2010-12-21",8.2142,8.2142,7.9849,8.0547,30910.0],["2010-12-22",8.0998,8.3455,8.0045,8.15,29480.0],["2010-12-23",8.15,8.15,7.6183,7.6384,22660.0],["2010-12-27",7.3375,7.9995,7.3375,7.9644,9900.0],["2010-12-28",7.8691,7.9945,7.8039,7.9945,12210.0],["2010-12-29",7.9192,8.1299,7.8841,8.0246,7040.0],["2010-12-30",8.0346,8.0647,7.9443,7.9694,9350.0],["2010-12-31",7.9092,8.0346,7.844,7.849,12100.0],["2011-01-03",7.9594,8.0496,7.7738,7.9493,31680.0],["2011-01-04",8.0045,8.0597,7.9042,7.9142,15290.0],["2011-01-05",7.8992,7.9544,7.5732,7.7738,16060.0],["2011-01-06",7.7487,7.7487,7.5481,7.5932,8360.0],["2011-01-07",7.5932,7.7186,7.3926,7.4077,15620.0],["2011-01-10",7.3726,7.7738,7.2672,7.6534,73700.0],["2011-01-11",7.6835,7.8791,7.6384,7.844,22000.0],["2011-01-12",7.8992,7.9142,7.6936,7.834,25740.0],["2011-01-13",7.829,7.829,7.3124,7.3274,34980.0],["2011-01-14",7.3174,7.7337,7.2723,7.5983,28710.0],["2011-01-18",7.5381,7.5581,7.3525,7.4929,25630.0],["2011-01-19",7.4779,7.4779,6.8961,6.9413,15620.0],["2011-01-20",6.866,7.0767,6.5099,6.53,33660.0],["2011-01-21",6.6203,6.7005,6.3695,6.3695,53020.0],["2011-01-24",6.4899,6.7507,6.4397,6.7507,38940.0],["2011-01-25",6.6754,6.9914,6.5501,6.7858,38830.0],["2011-01-26",6.846,6.861,6.7507,6.8109,19140.0],["2011-01-27",6.8159,6.9563,6.7958,6.9011,21230.0],["2011-01-28",6.9162,7.0616,6.5501,6.7456,94490.0],["2011-01-31",6.8159,6.9362,6.6102,6.8159,18810.0],["2011-02-01",6.871,7.0616,6.8309,6.9011,20240.0],["2011-02-02",6.8961,6.9112,6.8409,6.856,11880.0],["2011-02-03",6.8409,6.9613,6.7707,6.8209,17270.0],["2011-02-04",6.7808,6.9663,6.5501,6.6453,52360.0],["2011-02-07",6.6203,6.8209,6.5751,6.6153,15620.0],["2011-02-08",6.6002,6.6554,6.4899,6.5852,19580.0],["2011-02-09",6.525,6.6504,6.4748,6.5701,26400.0],["2011-02-10",6.53,6.6453,6.4899,6.4999,20570.0],["2011-02-11",6.4598,6.7657,6.4598,6.7607,22220.0],["2011-02-14",6.7757,6.9362,6.6554,6.6554,7700.0],["2011-02-15",6.5751,6.846,6.5651,6.5701,16940.0],["2011-02-16",6.5902,6.7156,6.5501,6.6754,12870.0],["2011-02-17",6.6704,6.7406,6.6654,6.7406,4290.0],["2011-02-18",6.7707,6.851,6.6955,6.7657,19910.0],["2011-02-22",6.6805,6.7005,6.5952,6.5952,15950.0],["2011-02-23",6.6153,6.7005,6.5651,6.5902,7700.0],["2011-02-24",6.6253,6.6253,6.525,6.6052,18260.0],["2011-02-25",6.6002,6.856,6.54,6.856,24200.0],["2011-02-28",6.8911,6.8911,6.6353,6.7707,20350.0],["2011-03-01",6.7507,6.7557,6.6153,6.6654,9350.0],["2011-03-02",6.6855,6.6855,6.4999,6.5149,21780.0],["2011-03-03",6.5952,6.7457,6.5952,6.7005,16610.0],["2011-03-04",6.6754,6.6905,6.5651,6.5751,8140.0],["2011-03-07",6.6253,6.6253,6.3143,6.3143,12100.0],["2011-03-08",6.3946,6.4999,6.3193,6.4197,24420.0],["2011-03-09",6.3946,6.3946,6.3444,6.3845,4510.0],["2011-03-10",6.3043,6.3093,6.0987,6.0987,24640.0],["2011-03-11",6.0886,6.4197,6.0886,6.1538,36520.0],["2011-03-14",6.1338,6.1438,6.0585,6.0886,21230.0],["2011-03-15",5.9633,6.0485,5.9081,5.9181,22110.0],["2011-03-16",5.9081,6.1087,5.9081,5.9783,43010.0],["2011-03-17",6.0937,6.1438,5.9683,6.0285,23650.0],["2011-03-18",6.0937,6.2241,6.0084,6.1187,76670.0],["2011-03-21",6.204,6.204,6.0435,6.0786,18590.0],["2011-03-22",6.0937,6.1137,6.0435,6.0686,7810.0],["2011-03-23",6.0535,6.1187,5.9532,6.0987,6710.0],["2011-03-24",6.1187,6.1187,5.9532,6.0435,15290.0],["2011-03-25",6.0585,6.1388,6.0034,6.0585,17270.0],["2011-03-28",6.0585,6.0585,5.9181,5.9181,22110.0],["2011-03-29",5.9181,5.9984,5.9181,5.9783,10120.0],["2011-03-30",5.9783,6.0786,5.9482,6.0686,18590.0],["2011-03-31",6.0635,6.1798,5.9927,6.0787,39490.0],["2011-04-01",6.1545,6.4226,6.1545,6.3669,20020.0],["2011-04-04",6.4024,6.635,6.3973,6.6299,8580.0],["2011-04-05",6.5895,6.7614,6.5642,6.6451,20130.0],["2011-04-06",6.4934,6.9384,6.4934,6.8979,36410.0],["2011-04-07",6.898,6.989,6.8474,6.8828,14190.0],["2011-04-08",6.9435,6.9435,6.6451,6.6805,14190.0],["2011-04-11",6.7159,6.8272,6.4833,6.5844,31790.0],["2011-04-12",6.5439,6.5996,6.4175,6.4428,24860.0],["2011-04-13",6.4529,6.5085,6.2304,6.2658,17820.0],["2011-04-14",6.1798,6.2658,6.1798,6.2405,6050.0],["2011-04-15",6.2405,6.3518,6.2355,6.2608,25960.0],["2011-04-18",6.1697,6.3316,6.0585,6.2001,12540.0],["2011-04-19",6.2506,6.2961,6.1141,6.1849,16610.0],["2011-04-20",6.2557,6.2709,6.1242,6.2152,18150.0],["2011-04-21",6.2456,6.2456,6.1545,6.1849,5170.0],["2011-04-25",6.1798,6.19,5.9624,5.9674,9790.0],["2011-04-26",6.013,6.3872,6.013,6.3366,33550.0],["2011-04-27",6.3467,6.6603,6.3467,6.6249,25300.0],["2011-04-28",6.6046,6.9485,6.6046,6.8625,10670.0],["2011-04-29",6.8878,6.9182,6.6957,6.8929,30800.0],["2011-05-02",6.9131,7.0497,6.7462,6.7462,28600.0],["2011-05-03",6.7462,6.898,6.5338,6.7361,34100.0],["2011-05-04",6.6552,6.817,6.5692,6.6249,9350.0],["2011-05-05",6.5844,6.7159,6.3922,6.4833,24200.0],["2011-05-06",6.5591,6.5591,6.2304,6.3467,26400.0],["2011-05-09",6.367,6.4883,6.2152,6.4378,8030.0],["2011-05-10",6.4479,6.6653,6.4479,6.6603,10560.0],["2011-05-11",6.635,6.6805,6.5439,6.5793,12540.0],["2011-05-12",6.549,6.8272,6.5035,6.812,10230.0],["2011-05-13",6.7108,6.8019,6.64,6.6856,17600.0],["2011-05-16",6.64,6.8524,6.4984,6.7564,47960.0],["2011-05-17",6.7007,6.8929,6.7007,6.8221,14520.0],["2011-05-18",6.8019,6.9131,6.7412,6.8625,16940.0],["2011-05-19",6.9232,6.9232,6.5136,6.5187,30250.0],["2011-05-20",6.463,6.463,6.2254,6.2254,19360.0],["2011-05-23",6.0939,6.1545,6.0736,6.0989,20460.0],["2011-05-24",6.1293,6.1495,6.0736,6.0888,16060.0],["2011-05-25",6.0382,6.1495,6.0382,6.0888,5720.0],["2011-05-26",6.0837,6.0888,6.0231,6.0888,8580.0],["2011-05-27",6.0888,6.1394,6.0787,6.0888,10560.0],["2011-05-31",6.1647,6.3012,6.1141,6.3012,18040.0],["2011-06-01",6.286,6.286,5.9169,5.9573,34100.0],["2011-06-02",5.9978,6.109,5.9169,5.9219,8580.0],["2011-06-03",5.9219,6.0231,5.8208,5.8208,30800.0],["2011-06-06",5.8107,5.8107,5.5881,5.5881,31570.0],["2011-06-07",5.6438,5.8208,5.6337,5.6893,20680.0],["2011-06-08",5.664,5.7753,5.573,5.573,12650.0],["2011-06-09",5.5983,5.5983,5.4567,5.4668,11660.0],["2011-06-10",5.4516,5.5072,5.4314,5.4364,13310.0],["2011-06-13",5.4971,5.578,5.4415,5.5578,16720.0],["2011-06-14",5.6185,5.6893,5.5325,5.5831,59180.0],["2011-06-15",5.487,5.5881,5.2746,5.396,20790.0],["2011-06-16",5.4061,5.6185,5.401,5.6033,103400.0],["2011-06-17",5.6691,5.6893,5.4111,5.5022,175890.0],["2011-06-20",5.4769,5.6589,5.4769,5.5983,16390.0],["2011-06-21",5.6539,5.7449,5.487,5.6589,33550.0],["2011-06-22",5.6286,5.6438,5.5426,5.5629,12540.0],["2011-06-23",5.4921,5.6943,5.3859,5.6893,17380.0],["2011-06-24",5.7196,5.8815,5.664,5.7247,119790.0],["2011-06-27",5.7399,5.7753,5.6235,5.7753,18700.0],["2011-06-28",5.8005,5.8208,5.7196,5.7601,14960.0],["2011-06-29",5.7955,5.8056,5.6893,5.6893,8690.0],["2011-06-30",5.7196,5.7651,5.6539,5.6994,17600.0],["2011-07-01",5.7146,5.8612,5.7146,5.8258,12870.0],["2011-07-05",5.8006,5.836,5.7095,5.7803,20240.0],["2011-07-06",5.75,5.8309,5.6792,5.7803,14080.0],["2011-07-07",5.8309,5.9118,5.6488,5.9118,14300.0],["2011-07-08",5.8107,5.8865,5.755,5.8713,8800.0],["2011-07-11",5.8157,5.8865,5.6994,5.7348,23430.0],["2011-07-12",5.7348,5.8713,5.7348,5.75,13420.0],["2011-07-13",5.7601,5.8562,5.6994,5.8107,9680.0],["2011-07-14",5.8258,5.8258,5.7196,5.7196,9020.0],["2011-07-15",5.7297,5.8157,5.6488,5.8107,29480.0],["2011-07-18",5.7297,5.755,5.7146,5.7196,6270.0],["2011-07-19",5.7651,5.9725,5.7297,5.9624,41360.0],["2011-07-20",5.9927,6.0332,5.7601,5.9219,2970.0],["2011-07-21",5.9725,6.2355,5.8461,6.1798,27830.0],["2011-07-22",6.1596,6.1647,6.0433,6.0483,7260.0],["2011-07-25",6.018,6.0686,5.8865,5.9219,11550.0],["2011-07-26",5.9422,6.018,5.7702,5.9674,11330.0],["2011-07-27",5.9674,6.0534,5.9421,5.9573,31460.0],["2011-07-28",5.9826,6.1293,5.9624,6.1293,11110.0],["2011-07-29",6.013,6.0888,6.013,6.0332,9460.0],["2011-08-01",6.104,6.104,5.8663,5.8865,21450.0],["2011-08-02",5.8713,6.1191,5.8713,5.9219,16720.0],["2011-08-03",5.932,6.2304,5.932,6.2001,12320.0],["2011-08-04",6.1185,6.1185,5.8686,5.9094,23870.0],["2011-08-05",5.9808,6.1185,5.9094,5.9808,17820.0],["2011-08-08",5.8024,6.1695,5.5066,5.5066,45980.0],["2011-08-09",5.6851,6.6284,5.6851,6.5774,39600.0],["2011-08-10",6.455,6.5672,5.8788,5.9655,30800.0],["2011-08-11",6.0012,6.2358,5.8941,6.0828,25190.0],["2011-08-12",6.1032,6.1032,5.7922,5.8686,16830.0],["2011-08-15",5.9757,6.0879,5.8839,6.0471,12650.0],["2011-08-16",5.94,6.0318,5.7157,5.7361,31130.0],["2011-08-17",5.8228,6.0879,5.6086,5.8737,20900.0],["2011-08-18",5.6545,5.8635,5.2517,5.3129,31130.0],["2011-08-19",5.216,5.5066,5.0223,5.0274,25630.0],["2011-08-22",5.2364,5.2364,4.8897,4.9356,13090.0],["2011-08-23",4.9764,5.3435,4.9356,5.3282,32780.0],["2011-08-24",5.2874,5.5984,5.2466,5.4149,18590.0],["2011-08-25",5.5168,5.731,5.1905,5.2058,18150.0],["2011-08-26",5.1905,5.3486,5.1905,5.3282,9900.0],["2011-08-29",5.3792,5.7514,5.2619,5.7463,19800.0],["2011-08-30",5.6749,5.7208,5.4098,5.68,14740.0],["2011-08-31",5.7208,5.731,5.3843,5.4404,17050.0],["2011-09-01",5.4505,5.4607,5.1038,5.1038,18480.0],["2011-09-02",5.0376,5.0987,4.9713,5.0223,43230.0],["2011-09-06",4.9356,5.1446,4.9356,5.063,20020.0],["2011-09-07",5.1446,5.4505,5.1446,5.4251,14740.0],["2011-09-08",5.3792,5.4455,5.0732,5.0834,14410.0],["2011-09-09",5.0477,5.2007,4.8693,4.8795,25740.0],["2011-09-12",4.8489,4.9611,4.8489,4.9152,9460.0],["2011-09-13",4.9917,5.007,4.8489,4.8846,17820.0],["2011-09-14",4.9356,5.0732,4.8846,5.0477,22660.0],["2011-09-15",5.0987,5.2007,5.0732,5.2007,14740.0],["2011-09-16",5.2466,5.2466,5.1089,5.1854,27060.0],["2011-09-19",5.1038,5.1854,5.0936,5.0936,12650.0],["2011-09-20",5.0987,5.1242,5.0528,5.0528,18590.0],["2011-09-21",5.0528,5.3486,5.0427,5.114,18040.0],["2011-09-22",4.9917,5.0885,4.8999,4.9509,29700.0],["2011-09-23",4.9764,5.114,4.9764,5.0528,11770.0],["2011-09-26",5.1497,5.4862,5.1497,5.42,15620.0],["2011-09-27",5.5678,5.7157,5.4353,5.6086,24200.0],["2011-09-28",5.4964,5.5984,5.42,5.4506,15950.0],["2011-09-29",5.6341,5.6851,5.1395,5.6545,19690.0],["2011-09-30",5.5321,5.6851,5.5219,5.6086,41580.0],["2011-10-03",5.5525,5.5729,5.0987,5.0987,30250.0],["2011-10-04",5.1038,5.6953,5.1038,5.6902,38610.0],["2011-10-05",5.7208,5.8177,5.5882,5.8024,35530.0],["2011-10-06",5.7667,6.0369,5.7361,6.0165,23870.0],["2011-10-07",6.0267,6.0267,5.629,5.6698,23650.0],["2011-10-10",5.8381,6.1032,5.6596,6.0981,23320.0],["2011-10-11",5.9757,6.1134,5.9349,6.093,18150.0],["2011-10-12",6.1389,6.2714,6.0777,6.246,28380.0],["2011-10-13",6.1593,6.1695,6.0624,6.1695,11660.0],["2011-10-14",6.246,6.246,5.8584,6.1338,18590.0],["2011-10-17",6.0369,6.0369,5.8737,5.9247,18370.0],["2011-10-18",5.9451,6.2714,5.9451,6.2154,25630.0],["2011-10-19",6.2154,6.2154,6.0624,6.0981,29590.0],["2011-10-20",6.0879,6.1185,5.9094,6.0879,19910.0],["2011-10-21",6.246,6.3938,6.0777,6.353,16830.0],["2011-10-24",6.3224,6.5519,6.3224,6.5519,33110.0],["2011-10-25",6.5468,6.5468,5.889,5.9451,21670.0],["2011-10-26",6.1185,6.3326,5.8941,6.2001,21670.0],["2011-10-27",6.4295,7.1127,6.4295,7.1127,75020.0],["2011-10-28",7.0719,7.2963,6.7966,6.9751,25630.0],["2011-10-31",7.021,7.021,6.5978,6.7456,17270.0],["2011-11-01",6.4244,6.5927,6.0675,6.1848,18040.0],["2011-11-02",6.353,6.7099,6.353,6.6793,19580.0],["2011-11-03",6.8129,7.1572,6.6793,7.1007,15840.0],["2011-11-04",6.9517,7.0647,6.777,7.039,9680.0],["2011-11-07",7.039,7.075,6.7204,6.9054,16170.0],["2011-11-08",7.0185,7.1007,6.8694,7.0544,14190.0],["2011-11-09",6.7975,6.9362,6.3402,6.3454,22990.0],["2011-11-10",6.5149,6.6177,6.2786,6.4327,13420.0],["2011-11-11",6.5201,6.854,6.5201,6.8335,75790.0],["2011-11-14",6.7564,6.9825,6.7461,6.9825,27060.0],["2011-11-15",6.9157,7.0698,6.6845,6.9465,27720.0],["2011-11-16",6.8232,6.9825,6.7153,6.7872,22220.0],["2011-11-17",6.8849,6.9362,6.6845,6.7102,29590.0],["2011-11-18",6.7102,6.9208,6.6793,6.8283,30580.0],["2011-11-21",6.6896,6.8386,6.6382,6.6434,19360.0],["2011-11-22",6.6588,6.7667,6.6126,6.6228,7700.0],["2011-11-23",6.5612,6.5612,6.0782,6.1193,27610.0],["2011-11-25",6.1193,6.1912,5.7391,5.7391,13750.0],["2011-11-28",5.9343,6.145,5.7853,5.9806,34650.0],["2011-11-29",5.9857,6.0063,5.8778,5.8932,10230.0],["2011-11-30",6.2067,6.7153,6.0731,6.6126,53240.0],["2011-12-01",6.5355,6.8746,6.3351,6.6126,37070.0],["2011-12-02",6.7461,6.9362,6.6382,6.8489,11330.0],["2011-12-05",6.9465,7.0647,6.854,7.0544,31350.0],["2011-12-06",7.0596,7.188,6.9362,7.1572,25740.0],["2011-12-07",7.1109,7.1829,6.9619,7.1572,26400.0],["2011-12-08",7.0647,7.1777,6.9517,6.9568,25960.0],["2011-12-09",6.9928,7.3165,6.9671,7.2805,30580.0],["2011-12-12",7.1161,7.3216,7.0647,7.2959,31790.0],["2011-12-13",7.3576,7.45,7.1418,7.1469,43560.0],["2011-12-14",7.0801,7.5785,6.9722,7.4655,29590.0],["2011-12-15",7.5579,7.5888,7.3524,7.5785,24420.0],["2011-12-16",7.635,7.7583,7.4603,7.5785,80190.0],["2011-12-19",7.7069,7.748,7.4706,7.5168,24860.0],["2011-12-20",7.5785,7.8765,7.5785,7.7737,50820.0],["2011-12-21",7.7172,7.82,7.4244,7.5631,51590.0],["2011-12-22",7.599,7.7018,7.5168,7.6812,38280.0],["2011-12-23",7.6967,7.6967,7.599,7.6607,6160.0],["2011-12-27",7.6556,7.6812,7.4706,7.5579,16280.0],["2011-12-28",7.4706,7.6299,7.3987,7.4552,15180.0],["2011-12-29",7.486,7.6299,7.4449,7.6042,10670.0],["2011-12-30",7.5682,7.8148,7.4809,7.6093,25850.0],["2012-01-03",7.8662,7.8662,7.5836,7.6812,29920.0],["2012-01-04",7.6093,7.7326,7.6093,7.6967,34210.0],["2012-01-05",7.6967,7.748,7.5271,7.6658,11880.0],["2012-01-06",7.6042,7.7121,7.5528,7.6042,29480.0],["2012-01-09",7.6299,7.6607,7.4963,7.5836,20570.0],["2012-01-10",7.7275,7.7275,7.5836,7.6658,55110.0],["2012-01-11",7.7943,7.7943,7.5734,7.5888,15180.0],["2012-01-12",7.635,7.7737,7.5631,7.7172,8910.0],["2012-01-13",7.5579,7.6658,7.4963,7.6145,12870.0],["2012-01-17",7.6967,7.7069,7.5425,7.5682,20680.0],["2012-01-18",7.5734,7.784,7.522,7.7429,19140.0],["2012-01-19",7.7789,7.8148,7.5939,7.784,13970.0],["2012-01-20",7.7737,7.8354,7.6658,7.8148,18480.0],["2012-01-23",7.5682,7.7737,7.5014,7.748,8910.0],["2012-01-24",7.6196,7.8919,7.6196,7.7583,22220.0],["2012-01-25",7.8302,7.9227,7.7069,7.8354,56870.0],["2012-01-26",7.9125,7.9587,7.748,7.7943,56870.0],["2012-01-27",7.7378,8.0358,7.7378,7.9638,81290.0],["2012-01-30",7.897,8.1077,7.897,8.0152,25520.0],["2012-01-31",8.1077,8.1539,7.933,8.0358,41800.0],["2012-02-01",8.1437,8.4468,8.0409,8.3646,93170.0],["2012-02-02",8.4577,8.7164,8.4577,8.5974,35860.0],["2012-02-03",8.8146,8.9181,8.5405,8.7319,60170.0],["2012-02-06",8.706,8.8715,8.5612,8.8043,30580.0],["2012-02-07",8.7733,8.9491,8.7422,8.7836,33110.0],["2012-02-08",8.7267,8.856,8.7267,8.8509,49170.0],["2012-02-09",8.9388,8.9388,8.7112,8.7112,16500.0],["2012-02-10",8.6181,8.7939,8.6181,8.7112,28710.0],["2012-02-13",8.8302,8.8302,8.7422,8.8095,25850.0],["2012-02-14",8.8198,8.8198,8.6181,8.6543,9680.0],["2012-02-15",8.7526,8.7526,8.5456,8.5612,19030.0],["2012-02-16",8.6905,8.8457,8.6439,8.8457,15070.0],["2012-02-17",8.8457,8.8664,8.706,8.825,16390.0],["2012-02-21",8.8922,8.8974,8.7577,8.7629,7810.0],["2012-02-22",8.7629,8.7629,8.4525,8.4525,22330.0],["2012-02-23",8.4991,8.7319,8.4422,8.675,12320.0],["2012-02-24",8.737,8.737,8.5612,8.5922,11880.0],["2012-02-27",8.4732,8.6388,8.437,8.587,12210.0],["2012-02-28",8.5715,8.5922,8.4318,8.4836,9790.0],["2012-02-29",8.4784,8.5767,8.3439,8.3646,46090.0],["2012-03-01",8.4163,8.6491,8.3853,8.3853,36410.0],["2012-03-02",8.4525,8.4629,8.1008,8.1577,49720.0],["2012-03-05",8.3129,8.406,8.2042,8.3956,14850.0],["2012-03-06",8.256,8.4215,8.2042,8.2198,17380.0],["2012-03-07",8.318,8.406,8.2767,8.3439,15180.0],["2012-03-08",8.3077,8.556,8.2715,8.4836,13970.0],["2012-03-09",8.587,8.9233,8.556,8.7422,25410.0],["2012-03-12",8.7939,8.8922,8.6646,8.7888,13090.0],["2012-03-13",8.9233,9.2285,8.8198,9.1871,25080.0],["2012-03-14",9.1457,9.156,9.0319,9.094,16060.0],["2012-03-15",9.0526,9.156,8.944,9.1043,36190.0],["2012-03-16",9.0785,9.0785,8.975,9.0112,53020.0],["2012-03-19",9.0112,9.1043,8.8508,9.0629,31900.0],["2012-03-20",8.9957,9.0992,8.9336,8.944,25520.0],["2012-03-21",9.0164,9.0216,8.8767,8.8974,21670.0],["2012-03-22",8.8146,8.8353,8.7215,8.8198,16500.0],["2012-03-23",9.0526,9.0526,8.7526,9.0216,20790.0],["2012-03-26",9.1302,9.1612,8.9957,9.156,41470.0],["2012-03-27",8.9078,9.1819,8.9078,9.0371,21230.0],["2012-03-28",9.0526,9.1043,8.9388,8.9853,36190.0],["2012-03-29",8.8871,9.1767,8.7629,9.0681,9460.0],["2012-03-30",9.1819,9.1819,9.0681,9.0733,61710.0],["2012-04-02",9.0681,9.2233,9.0578,9.2233,30470.0],["2012-04-03",9.156,9.213,9.1043,9.1405,17930.0],["2012-04-04",9.0474,9.1147,8.944,9.094,20130.0],["2012-04-05",8.9853,9.1405,8.9853,9.1147,18150.0],["2012-04-09",8.9181,9.0578,8.8612,8.9957,22990.0],["2012-04-10",9.0267,9.0267,8.6077,8.6181,50600.0],["2012-04-11",8.7526,8.7681,8.6543,8.7215,23540.0],["2012-04-12",8.6957,9.006,8.6957,8.8922,18480.0],["2012-04-13",8.8302,8.8302,8.5974,8.5974,14960.0],["2012-04-16",8.5922,8.7836,8.525,8.6957,28270.0],["2012-04-17",8.7629,9.1354,8.7629,8.9543,16390.0],["2012-04-18",8.9078,8.9853,8.8302,8.9336,12980.0],["2012-04-19",8.9595,9.0733,8.6957,8.7733,27720.0],["2012-04-20",9.0578,9.1095,8.7991,9.0733,21120.0],["2012-04-23",8.8353,9.0422,8.7939,8.8198,20900.0],["2012-04-24",9.1819,9.5699,9.1819,9.3112,79530.0],["2012-04-25",9.363,9.3992,9.2543,9.363,54890.0],["2012-04-26",9.363,9.363,9.244,9.2802,33880.0],["2012-04-27",9.2957,9.6837,9.2595,9.5182,26620.0],["2012-04-30",9.5957,9.7354,9.4199,9.513,15400.0],["2012-05-01",9.5337,9.8182,9.4406,9.6785,36300.0],["2012-05-02",9.663,9.8803,9.4768,9.8803,34430.0],["2012-05-03",9.8594,9.9375,9.719,9.8126,22660.0],["2012-05-04",9.7606,9.7814,9.5421,9.6721,30250.0],["2012-05-07",9.6773,9.9323,9.6513,9.8386,31900.0],["2012-05-08",9.8074,10.1404,9.8074,10.1092,21670.0],["2012-05-09",10.3069,10.3225,10.0676,10.0884,62700.0],["2012-05-10",10.1768,10.2184,9.9063,10.0728,17600.0],["2012-05-11",10.0728,10.078,9.8959,9.9531,16060.0],["2012-05-14",9.8334,10.2757,9.8334,10.1716,17930.0],["2012-05-15",10.1976,10.3381,10.0884,10.1144,12100.0],["2012-05-16",10.1456,10.3121,9.9427,9.9427,35090.0],["2012-05-17",9.9947,10.078,9.9375,9.9375,24310.0],["2012-05-18",9.8959,10.0884,9.5577,9.7658,46420.0],["2012-05-21",9.8386,9.9999,9.3808,9.9999,35530.0],["2012-05-22",10.0155,10.2028,9.8074,9.9219,29700.0],["2012-05-23",9.8178,9.9375,9.6513,9.8907,33000.0],["2012-05-24",9.9219,10.2184,9.8074,10.0572,14850.0],["2012-05-25",10.0103,10.2341,9.745,9.9999,22990.0],["2012-05-29",10.1196,10.1196,9.7658,9.9115,58410.0],["2012-05-30",9.7606,9.8803,9.7086,9.7138,11660.0],["2012-05-31",9.7658,10.0572,9.6253,9.7658,37950.0],["2012-06-01",9.5421,9.7606,9.4484,9.464,23980.0],["2012-06-04",9.4224,9.4952,9.2923,9.3288,34320.0],["2012-06-05",9.3131,9.386,9.1258,9.3131,25520.0],["2012-06-06",9.3704,9.5265,9.3652,9.4432,37840.0],["2012-06-07",9.6201,9.6201,9.3131,9.4172,85800.0],["2012-06-08",9.36,9.7346,9.3288,9.6045,58300.0],["2012-06-11",9.7242,9.8334,9.4952,9.5161,53130.0],["2012-06-12",9.6045,9.9063,9.5941,9.8334,24200.0],["2012-06-13",9.7762,9.9791,9.4744,9.6513,73700.0],["2012-06-14",9.7138,10.0415,9.7138,9.9687,73370.0],["2012-06-15",9.8646,10.4942,9.8646,10.4214,67650.0],["2012-06-18",10.3381,10.5098,10.3381,10.4578,36850.0],["2012-06-19",10.5046,10.6347,10.4682,10.5878,81290.0],["2012-06-20",10.6087,10.6659,10.3641,10.4214,30800.0],["2012-06-21",10.4682,10.5931,10.3277,10.4318,36080.0],["2012-06-22",10.5462,11.0925,10.5202,11.0405,179410.0],["2012-06-25",10.8428,10.952,10.7491,10.8584,72380.0],["2012-06-26",10.8324,11.0093,10.8324,10.926,49060.0],["2012-06-27",10.926,11.181,10.8324,11.0821,45760.0],["2012-06-28",11.0301,11.0821,10.848,11.0561,23760.0],["2012-06-29",11.2902,11.7273,11.2538,11.4359,76780.0],["2012-07-02",11.5764,11.5764,11.3319,11.4411,45100.0],["2012-07-03",11.4619,11.5504,11.4099,11.4984,18480.0],["2012-07-05",11.4203,11.8782,11.4203,11.7585,50710.0],["2012-07-06",11.6024,11.8157,11.4203,11.4463,50930.0],["2012-07-09",11.4515,11.4515,11.0457,11.2018,28160.0],["2012-07-10",11.259,11.3423,11.0665,11.207,25080.0],["2012-07-11",11.1654,11.3527,11.1654,11.3319,66660.0],["2012-07-12",11.2486,11.5556,10.9833,11.3423,50820.0],["2012-07-13",11.3943,11.5088,11.3058,11.5036,32890.0],["2012-07-16",11.5036,11.5036,11.3163,11.3839,13420.0],["2012-07-17",11.4463,11.5244,11.3423,11.4671,22330.0],["2012-07-18",11.4463,11.54,11.4203,11.5192,66330.0],["2012-07-19",11.566,11.7013,11.4827,11.566,41910.0],["2012-07-20",11.4723,11.5816,11.3995,11.4203,24750.0],["2012-07-23",11.1706,11.2694,11.0665,11.1081,34430.0],["2012-07-24",11.1914,11.1914,10.6243,10.9937,28490.0],["2012-07-25",11.1342,11.3787,10.9468,11.0613,24420.0],["2012-07-26",11.2538,11.3527,11.0041,11.1133,34540.0],["2012-07-27",11.129,11.4723,10.9104,11.3839,29370.0],["2012-07-30",11.4515,11.5244,11.1758,11.2694,14850.0],["2012-07-31",11.2174,11.4099,11.155,11.3735,32010.0],["2012-08-01",11.4255,11.4984,10.9,11.0873,33440.0],["2012-08-02",11.035,11.2494,10.8729,10.9043,11440.0],["2012-08-03",11.0769,11.5476,11.0141,11.4586,20460.0],["2012-08-06",11.354,11.5319,11.2076,11.2861,25190.0],["2012-08-07",11.2599,11.5266,11.1135,11.3645,61820.0],["2012-08-08",11.3384,11.3645,11.1762,11.2913,13530.0],["2012-08-09",11.2494,11.2547,11.0664,11.1553,17600.0],["2012-08-10",11.1501,11.2285,10.9618,11.0298,32120.0],["2012-08-13",11.035,11.0612,10.8101,11.0455,9570.0],["2012-08-14",11.0926,11.2128,11.0089,11.0664,58630.0],["2012-08-15",11.0037,11.2965,11.0037,11.2756,19800.0],["2012-08-16",11.2704,11.6155,11.1762,11.6103,33440.0],["2012-08-17",11.5632,11.6051,11.2494,11.49,34980.0],["2012-08-20",11.4116,11.6469,10.5748,11.6469,30030.0],["2012-08-21",11.626,11.9241,11.2495,11.5266,30030.0],["2012-08-22",11.6835,11.7567,11.3907,11.7149,10120.0],["2012-08-23",11.6678,11.6678,11.2599,11.4273,20570.0],["2012-08-24",11.4377,11.5842,11.4377,11.5842,9020.0],["2012-08-27",11.5842,11.7567,11.4953,11.7515,9350.0],["2012-08-28",11.6574,11.7672,11.626,11.7097,13750.0],["2012-08-29",11.7097,11.7724,11.5057,11.7097,50820.0],["2012-08-30",11.5894,11.7254,11.4534,11.5266,7590.0],["2012-08-31",11.6522,11.8195,11.3122,11.558,23320.0],["2012-09-04",11.6103,11.7515,11.3331,11.7097,40920.0],["2012-09-05",11.7724,11.7724,11.3907,11.6312,22880.0],["2012-09-06",11.7097,11.9346,11.6521,11.9189,22110.0],["2012-09-07",11.9816,12.0026,11.7358,11.7358,31020.0],["2012-09-10",11.7044,11.7044,11.4848,11.5371,49830.0],["2012-09-11",11.5685,11.8247,11.5371,11.7463,38280.0],["2012-09-12",11.7672,11.8352,11.4743,11.6626,23980.0],["2012-09-13",11.6469,12.0026,11.5632,11.7672,56100.0],["2012-09-14",11.8718,12.2327,11.7672,12.1072,54890.0],["2012-09-17",12.0758,12.1385,11.9136,12.0548,9790.0],["2012-09-18",11.9973,12.0705,11.8404,12.013,121000.0],["2012-09-19",12.013,12.1856,11.8561,12.149,13970.0],["2012-09-20",12.1124,12.2902,11.8404,12.1856,10670.0],["2012-09-21",12.4105,12.5151,12.2536,12.3268,66880.0],["2012-09-24",12.285,12.2902,12.0601,12.2065,79970.0],["2012-09-25",12.2588,12.2588,12.0444,12.0653,24200.0],["2012-09-26",12.081,12.2588,12.081,12.1176,21890.0],["2012-09-27",12.1908,12.1908,12.0339,12.081,20790.0],["2012-09-28",12.0078,12.2379,11.9712,11.9712,20570.0],["2012-10-01",12.0182,12.0862,11.5946,12.0078,11880.0],["2012-10-02",12.0653,12.149,11.8613,12.081,31900.0],["2012-10-03",12.1333,12.217,12.1072,12.1385,9570.0],["2012-10-04",12.2327,12.2327,11.9555,12.1176,22110.0],["2012-10-05",12.1542,12.4471,12.0548,12.1176,35090.0],["2012-10-08",12.0915,12.2431,12.0444,12.0601,29590.0],["2012-10-09",12.0653,12.0653,11.8509,11.9084,18040.0],["2012-10-10",11.9241,12.1751,11.9241,12.0653,7370.0],["2012-10-11",12.149,12.2745,12.013,12.1176,9680.0],["2012-10-12",12.0862,12.1333,11.8195,11.9136,36080.0],["2012-10-15",11.9189,11.9816,11.8927,11.9764,25740.0],["2012-10-16",12.0653,12.3216,11.9973,12.1281,102080.0],["2012-10-17",12.149,12.1908,12.0496,12.1019,28710.0],["2012-10-18",12.1228,12.1228,11.7097,11.7358,31790.0],["2012-10-19",11.6365,11.6365,11.2756,11.422,38720.0],["2012-10-22",11.3697,11.4691,11.2442,11.2913,47190.0],["2012-10-23",11.2076,11.2599,10.988,11.1867,34980.0],["2012-10-24",11.2599,11.2756,11.035,11.1344,9020.0],["2012-10-25",11.2965,11.2965,10.9618,11.2024,10230.0],["2012-10-26",11.2338,11.2756,10.9827,11.0821,45210.0],["2012-10-31",11.0246,11.1449,10.8834,11.1396,12320.0],["2012-11-01",11.1396,11.3447,10.9766,11.1659,28930.0],["2012-11-02",11.2133,11.3395,11.0292,11.1028,21230.0],["2012-11-05",11.1344,11.3079,11.0818,11.1817,14960.0],["2012-11-06",11.1975,11.2238,11.0187,11.2185,20570.0],["2012-11-07",11.0607,11.087,10.8135,10.8661,34210.0],["2012-11-08",10.8819,10.8819,10.5506,10.5769,26180.0],["2012-11-09",10.5453,10.6084,10.4191,10.5506,12870.0],["2012-11-12",10.4401,10.4717,10.1508,10.1929,17380.0],["2012-11-13",10.0982,10.3349,9.8563,10.0772,20240.0],["2012-11-14",10.0772,10.0982,9.3619,9.4092,21780.0],["2012-11-15",9.3198,9.7669,9.3198,9.7406,20350.0],["2012-11-16",9.688,9.7353,9.3829,9.5933,38830.0],["2012-11-19",9.7196,9.9194,9.6407,9.7564,14410.0],["2012-11-20",9.951,10.2192,9.7564,10.0246,29810.0],["2012-11-21",10.2665,10.3612,10.093,10.2981,10120.0],["2012-11-23",10.356,10.356,10.1508,10.1508,11770.0],["2012-11-26",10.093,10.3507,10.0719,10.2613,18040.0],["2012-11-27",10.235,10.519,10.1508,10.4086,15180.0],["2012-11-28",10.3875,10.5611,10.2718,10.5506,12650.0],["2012-11-29",10.64,10.7189,10.519,10.7083,16060.0],["2012-11-30",10.7557,10.9187,10.3034,10.6242,32670.0],["2012-12-03",10.7294,10.8188,10.3139,10.7241,14300.0],["2012-12-04",10.7662,11.1186,10.6505,10.8451,35090.0],["2012-12-05",10.924,11.0187,10.6873,10.9082,12760.0],["2012-12-06",10.8714,11.1554,10.6768,10.8819,16720.0],["2012-12-07",10.9661,10.9661,10.7294,10.7557,31680.0],["2012-12-10",10.8083,10.8083,10.4664,10.6978,26180.0],["2012-12-11",10.803,10.9398,10.5453,10.8924,34870.0],["2012-12-12",10.8451,11.0134,10.5979,10.8766,32670.0],["2012-12-13",10.8556,11.0975,10.7083,10.9187,17050.0],["2012-12-14",10.8714,10.9924,10.7557,10.7609,14410.0],["2012-12-17",10.8504,11.0397,10.7978,10.8766,51040.0],["2012-12-18",10.9292,11.187,10.7925,11.1817,26400.0],["2012-12-19",11.2027,11.3079,11.0713,11.3079,10120.0],["2012-12-20",11.3079,11.3342,11.2606,11.3079,17930.0],["2012-12-21",11.2501,11.329,11.1186,11.2396,73260.0],["2012-12-24",11.2816,11.3079,11.1554,11.1554,2090.0],["2012-12-26",11.0713,11.1238,10.5821,10.8924,20790.0],["2012-12-27",10.9135,10.9135,10.8241,10.8661,5390.0],["2012-12-28",10.782,10.9503,10.54,10.6978,29700.0],["2012-12-31",10.7452,11.1554,10.5453,10.7452,39710.0],["2013-01-02",10.9661,11.6919,10.9661,11.6393,43890.0],["2013-01-03",11.6866,11.7339,11.4447,11.6393,11220.0],["2013-01-04",11.6708,11.9128,11.5814,11.8549,10010.0],["2013-01-07",11.7813,11.7813,11.4868,11.5236,5280.0],["2013-01-08",11.4762,11.5183,11.3237,11.4815,10670.0],["2013-01-09",11.5499,11.5709,11.5236,11.5341,6820.0],["2013-01-10",11.613,11.6656,11.5288,11.5656,14850.0],["2013-01-11",11.5867,11.5867,11.4815,11.4868,3190.0],["2013-01-14",11.4867,11.5183,11.3868,11.4236,4070.0],["2013-01-15",11.3553,11.5078,11.1344,11.5078,24310.0],["2013-01-16",11.4447,11.4447,11.3342,11.371,1980.0],["2013-01-17",11.4342,11.4394,11.3447,11.4342,7370.0],["2013-01-18",11.3921,11.513,11.3658,11.492,12100.0],["2013-01-22",11.4552,11.5499,11.2974,11.4342,32670.0],["2013-01-23",11.3921,11.3921,10.519,10.9135,14410.0],["2013-01-24",10.9608,11.1764,10.9082,11.0081,12870.0],["2013-01-25",11.1133,11.1133,10.682,10.8504,42350.0],["2013-01-28",10.9029,11.1238,10.8293,11.1081,19690.0],["2013-01-29",11.229,11.7077,11.187,11.4762,21890.0],["2013-01-30",11.4657,11.7024,11.3921,11.4079,10230.0],["2013-01-31",11.4237,11.5877,11.1963,11.4766,12980.0],["2013-02-01",11.4925,11.5824,10.8367,11.5242,20790.0],["2013-02-04",11.3497,11.429,11.08,11.2598,12760.0],["2013-02-05",11.3708,11.4766,11.355,11.4079,5830.0],["2013-02-06",11.2016,11.3444,11.2016,11.3127,7810.0],["2013-02-07",11.2915,11.3391,11.0852,11.2703,7260.0],["2013-02-08",11.3444,11.3444,11.2333,11.3285,10890.0],["2013-02-11",11.3497,11.3497,10.916,11.228,6270.0],["2013-02-12",11.2175,11.3444,11.1064,11.3338,7150.0],["2013-02-13",11.355,11.355,11.0165,11.1434,10450.0],["2013-02-14",11.0852,11.228,10.9795,11.1064,18370.0],["2013-02-15",11.1223,11.4184,11.1011,11.2915,36960.0],["2013-02-19",11.3127,11.5559,11.2968,11.5559,47520.0],["2013-02-20",11.5507,11.6776,11.5031,11.5348,29040.0],["2013-02-21",11.5348,11.7675,11.4502,11.5507,9900.0],["2013-02-22",11.5348,11.63,11.429,11.6141,17600.0],["2013-02-25",11.667,11.667,11.2703,11.3285,31350.0],["2013-02-26",11.3973,11.466,11.318,11.392,19910.0],["2013-02-27",11.3444,11.4713,11.3232,11.4131,19360.0],["2013-02-28",11.5824,11.7305,11.3761,11.4607,17490.0],["2013-03-01",11.2968,11.5189,11.191,11.4872,11660.0],["2013-03-04",11.4026,11.6353,11.3814,11.4978,18700.0],["2013-03-05",11.3391,11.7675,11.3391,11.6247,19360.0],["2013-03-06",11.63,11.6353,11.4502,11.6035,7920.0],["2013-03-07",11.5454,11.8468,11.5083,11.8468,17490.0],["2013-03-08",11.979,11.979,11.5083,11.6141,20790.0],["2013-03-11",11.5401,11.6353,11.4978,11.5612,13640.0],["2013-03-12",11.5083,11.5189,11.4026,11.4819,5390.0],["2013-03-13",11.4978,11.8362,11.4184,11.741,27280.0],["2013-03-14",11.7463,11.8627,11.6141,11.7146,41800.0],["2013-03-15",11.7411,11.9156,11.5718,11.8786,60610.0],["2013-03-18",11.7252,11.8574,11.7146,11.7675,6710.0],["2013-03-19",11.8362,11.8362,11.466,11.704,24970.0],["2013-03-20",11.7622,11.7622,11.5083,11.7252,8030.0],["2013-03-21",11.593,11.7939,11.593,11.7199,10560.0],["2013-03-22",11.7463,11.8627,11.7252,11.8045,20900.0],["2013-03-25",11.7781,11.8838,11.7781,11.8468,4950.0],["2013-03-26",11.9526,11.9526,11.7622,11.8468,8690.0],["2013-03-27",11.7834,11.8944,11.6776,11.6987,40370.0],["2013-03-28",11.7199,11.9156,11.6353,11.8415,18700.0],["2013-04-01",11.7358,11.7728,11.466,11.6247,37510.0],["2013-04-02",11.7252,11.8151,11.3021,11.392,12980.0],["2013-04-03",11.4184,11.4184,11.0641,11.1064,16500.0],["2013-04-04",11.0588,11.2016,10.9742,11.1064,11880.0],["2013-04-05",10.9001,11.1381,10.8948,11.0535,5170.0],["2013-04-08",11.1011,11.2439,10.8155,11.0376,47740.0],["2013-04-09",11.0535,11.1276,11.0482,11.0482,4290.0],["2013-04-10",11.1223,11.2016,11.0482,11.0694,28930.0],["2013-04-11",11.0694,11.154,11.0324,11.0641,3740.0],["2013-04-12",11.0535,11.0852,10.9953,11.0588,11220.0],["2013-04-15",10.9795,10.9795,10.2073,10.3342,38060.0],["2013-04-16",10.4083,10.5246,10.3078,10.4876,15730.0],["2013-04-17",10.3448,10.6251,10.3131,10.3818,21230.0],["2013-04-18",10.3342,10.5775,10.3131,10.4929,35420.0],["2013-04-19",10.5141,10.7097,10.5141,10.7097,14960.0],["2013-04-22",10.7362,10.7521,10.5775,10.7468,14850.0],["2013-04-23",10.8525,11.08,10.5881,10.8684,27060.0],["2013-04-24",10.842,10.916,10.842,10.8896,41800.0],["2013-04-25",10.8631,11.0218,10.6833,10.715,18480.0],["2013-04-26",10.6992,10.6992,10.3501,10.5246,23100.0],["2013-04-29",10.6569,10.6886,10.5722,10.6516,10670.0],["2013-04-30",10.6886,10.8261,10.6093,10.7785,8030.0],["2013-05-01",10.7097,10.7097,10.5246,10.5246,40590.0],["2013-05-02",10.6525,10.8495,10.5779,10.7004,21120.0],["2013-05-03",10.8602,11.1851,10.5193,10.8708,13860.0],["2013-05-06",10.8655,11.0253,10.7324,10.9987,13860.0],["2013-05-07",11.0519,11.1425,10.7004,11.1425,19470.0],["2013-05-08",11.1265,11.217,10.8123,10.8336,17600.0],["2013-05-09",10.8282,10.9401,10.6738,10.8336,15840.0],["2013-05-10",10.8389,10.8495,10.7643,10.8442,4620.0],["2013-05-13",10.743,10.8176,10.6578,10.759,8140.0],["2013-05-14",10.9135,10.972,10.8336,10.9507,20240.0],["2013-05-15",10.8815,11.1691,10.8495,11.1691,21230.0],["2013-05-16",11.0945,11.1425,10.8176,10.8495,30250.0],["2013-05-17",10.9028,11.02,10.8229,10.9507,19910.0],["2013-05-20",10.8762,11.0626,10.8655,10.9134,22660.0],["2013-05-21",10.9028,11.0892,10.6578,11.0413,18920.0],["2013-05-22",10.9774,11.1052,10.9614,10.9774,26290.0],["2013-05-23",10.8975,10.972,10.5832,10.7483,21670.0],["2013-05-24",10.6791,10.8016,10.5939,10.7963,44000.0],["2013-05-28",10.8708,11.1158,10.8069,10.9933,30250.0],["2013-05-29",10.9294,10.9294,10.743,10.775,7150.0],["2013-05-30",10.8495,10.9188,10.7164,10.7856,11770.0],["2013-05-31",10.7856,10.7856,10.6152,10.6738,42240.0],["2013-06-03",10.7057,11.1478,10.7057,11.004,52140.0],["2013-06-04",11.004,11.0466,10.8069,10.8868,19910.0],["2013-06-05",10.9774,10.9774,10.7643,10.8549,6490.0],["2013-06-06",10.8921,11.0732,10.8602,10.9987,22000.0],["2013-06-07",11.0999,11.0999,10.9294,10.9454,12430.0],["2013-06-10",10.8708,11.036,10.8708,11.02,14630.0],["2013-06-11",10.8655,10.9827,10.7856,10.8921,13200.0],["2013-06-12",10.8708,10.8868,10.6844,10.8282,10010.0],["2013-06-13",10.8282,11.0732,10.7111,10.9028,13750.0],["2013-06-14",10.9135,10.9135,10.6258,10.6312,20460.0],["2013-06-17",10.6898,10.9135,10.6738,10.8602,10120.0],["2013-06-18",11.0146,11.0679,10.7643,10.9933,19690.0],["2013-06-19",10.9614,11.1531,10.8389,10.9933,12210.0],["2013-06-20",10.8282,10.8815,10.6525,10.7057,21340.0],["2013-06-21",10.7377,10.7377,10.6525,10.6844,75900.0],["2013-06-24",10.6258,10.8016,10.5619,10.7164,37400.0],["2013-06-25",10.8122,11.1798,10.4873,11.1371,42570.0],["2013-06-26",11.2224,11.233,10.9667,11.0306,9680.0],["2013-06-27",11.0679,11.4461,11.0679,11.2703,15070.0],["2013-06-28",11.1851,11.6751,11.1638,11.2277,79310.0],["2013-07-01",11.3076,11.5792,11.0306,11.462,14740.0],["2013-07-02",11.5047,11.7177,11.3449,11.5846,88880.0],["2013-07-03",11.4887,12.032,11.4887,11.9254,8800.0],["2013-07-05",12.1704,12.4261,12.0692,12.3569,28050.0],["2013-07-08",12.3622,12.4634,12.2077,12.3409,28710.0],["2013-07-09",12.3835,12.3835,12.0479,12.1864,37950.0],["2013-07-10",12.1971,12.3089,12.0586,12.2237,14410.0],["2013-07-11",12.4261,12.4261,12.1758,12.277,21230.0],["2013-07-12",12.2237,12.4794,12.1332,12.3888,15620.0],["2013-07-15",13.6218,13.7683,13.5457,13.7507,9500.0],["2013-07-16",13.7273,13.7683,13.4988,13.6277,19600.0],["2013-07-17",13.6746,13.7625,13.657,13.7097,7100.0],["2013-07-18",13.5574,13.7683,13.5281,13.7625,9800.0],["2013-07-19",13.7273,13.9499,13.5808,13.7742,27700.0],["2013-07-22",13.6628,13.7039,13.4812,13.6277,20800.0],["2013-07-23",13.7214,13.739,13.6336,13.6687,10500.0],["2013-07-24",13.6336,13.7449,13.4051,13.6629,22400.0],["2013-07-25",13.6746,13.9089,13.5808,13.8855,24300.0],["2013-07-26",13.7449,13.8738,13.6804,13.7449,8300.0],["2013-07-29",13.6746,13.6863,13.2586,13.4929,25300.0],["2013-07-30",13.5984,13.5984,13.323,13.364,5700.0],["2013-07-31",13.364,13.4168,13.1648,13.1766,13100.0],["2013-08-01",13.2414,13.7779,13.0174,13.6777,25400.0],["2013-08-02",13.548,13.6718,13.3357,13.5657,21300.0],["2013-08-05",13.5834,13.7366,13.3357,13.6305,28800.0],["2013-08-06",13.548,13.6423,13.1943,13.2178,20600.0],["2013-08-07",13.2296,13.2296,12.7403,12.8641,44900.0],["2013-08-08",12.9643,13.0351,12.7521,12.8818,10000.0],["2013-08-09",12.811,12.9702,12.7993,12.8051,12000.0],["2013-08-12",12.6931,12.8523,12.5398,12.5811,34200.0],["2013-08-13",12.6283,12.8051,12.4337,12.7934,23200.0],["2013-08-14",12.7521,12.9938,12.6578,12.8818,23800.0],["2013-08-15",12.758,12.9702,12.5575,12.7403,32000.0],["2013-08-16",12.6519,12.9938,12.475,12.5104,40200.0],["2013-08-19",12.5634,12.6283,12.192,12.3571,62100.0],["2013-08-20",12.3925,12.8818,12.3925,12.811,11000.0],["2013-08-21",12.7344,12.9466,12.6872,12.9172,21200.0],["2013-08-22",12.9348,13.4596,12.9348,13.4478,13900.0],["2013-08-23",13.3829,13.5775,13.1117,13.4006,31300.0],["2013-08-26",13.4419,13.6128,13.206,13.3888,17400.0],["2013-08-27",13.1825,13.2709,12.9348,13.0528,26600.0],["2013-08-28",13.094,13.2001,12.9525,13.1648,10800.0],["2013-08-29",13.0174,13.4478,13.0174,13.1235,16600.0],["2013-08-30",13.0763,13.0763,12.1861,12.3571,55500.0],["2013-09-03",12.5634,12.5634,12.1272,12.2922,20400.0],["2013-09-04",12.251,12.3689,11.8029,11.9031,20000.0],["2013-09-05",11.9503,12.2863,11.8854,12.251,20000.0],["2013-09-06",12.2863,12.6047,12.0977,12.3925,25200.0],["2013-09-09",12.4042,12.6165,12.1979,12.5693,15700.0],["2013-09-10",12.6342,12.6931,12.2804,12.3512,24400.0],["2013-09-11",12.3158,12.4101,12.2156,12.2981,13500.0],["2013-09-12",12.2804,12.4278,12.2628,12.3394,12200.0],["2013-09-13",12.4101,12.4396,12.1743,12.3807,11900.0],["2013-09-16",12.5516,12.5516,12.2745,12.3689,9000.0],["2013-09-17",12.363,12.3807,12.1272,12.1979,31300.0],["2013-09-18",12.2274,12.3571,11.9503,12.1625,21300.0],["2013-09-19",12.1743,12.2333,12.0446,12.2156,18500.0],["2013-09-20",12.2156,12.5575,12.08,12.4337,60700.0],["2013-09-23",12.4396,12.6637,12.3689,12.4632,22400.0],["2013-09-24",12.4101,12.7344,12.3748,12.534,18500.0],["2013-09-25",12.7875,12.9172,12.6106,12.6165,24500.0],["2013-09-26",12.6106,12.6578,12.2981,12.3394,11300.0],["2013-09-27",12.2333,12.4809,12.2333,12.3158,20200.0],["2013-09-30",12.1566,12.3807,12.1272,12.3099,26900.0],["2013-10-01",12.3807,12.5104,12.363,12.4868,12200.0],["2013-10-02",12.3453,12.5339,12.2333,12.4278,25000.0],["2013-10-03",12.3512,12.4927,12.139,12.3099,24200.0],["2013-10-04",12.2804,12.4396,12.0092,12.0859,21400.0],["2013-10-07",11.909,12.0623,11.8619,11.9208,28300.0],["2013-10-08",11.9562,12.2215,11.856,12.0682,32400.0],["2013-10-09",12.08,12.3099,12.0034,12.1036,18500.0],["2013-10-10",12.2687,12.6578,12.1625,12.6106,28100.0],["2013-10-11",12.5104,13.1648,12.4278,13.0174,31400.0],["2013-10-14",13.0292,13.2178,12.7875,13.1943,28300.0],["2013-10-15",13.1176,13.2473,12.8582,12.8641,23800.0],["2013-10-16",13.0174,13.2355,12.8287,12.8818,12000.0],["2013-10-17",12.7757,12.9643,12.5752,12.6283,29600.0],["2013-10-18",12.7639,12.9407,12.5045,12.8523,31800.0],["2013-10-21",12.7816,12.9231,12.5752,12.7757,24500.0],["2013-10-22",12.758,13.1117,12.5222,12.9466,29600.0],["2013-10-23",13.0115,13.377,12.8936,13.1058,55500.0],["2013-10-24",13.1825,13.7897,12.982,13.7072,57300.0],["2013-10-25",13.7602,13.8663,13.3652,13.7248,30200.0],["2013-10-28",13.7484,13.9607,13.3711,13.4301,29600.0],["2013-10-29",13.436,13.6482,13.265,13.548,20100.0],["2013-10-30",13.5539,13.7366,13.4124,13.5598,28800.0],["2013-10-31",13.4233,13.7081,13.1623,13.2988,49700.0],["2013-11-01",13.2573,13.3403,12.6404,13.0022,41000.0],["2013-11-04",13.0852,13.0852,12.9014,12.9369,23900.0],["2013-11-05",12.9192,13.0912,12.7768,12.9548,14900.0],["2013-11-06",12.9903,13.0674,12.8954,12.9429,5300.0],["2013-11-07",12.8954,12.9844,12.7531,12.9725,37400.0],["2013-11-08",12.9666,13.7437,12.9666,13.625,28400.0],["2013-11-11",13.6132,13.6132,13.3759,13.3996,91300.0],["2013-11-12",13.4056,13.5776,13.364,13.364,7000.0],["2013-11-13",13.2513,13.5123,13.1386,13.5005,8300.0],["2013-11-14",13.3522,13.4293,13.2276,13.3522,23200.0],["2013-11-15",13.3225,13.4767,13.2454,13.3759,19700.0],["2013-11-18",13.3878,13.5183,13.0615,13.1979,12000.0],["2013-11-19",13.1683,13.3047,13.02,13.1861,17700.0],["2013-11-20",13.0437,13.4056,12.9903,13.0912,8800.0],["2013-11-21",13.1327,13.625,13.0971,13.4767,22900.0],["2013-11-22",13.4827,13.6132,13.4411,13.5005,17900.0],["2013-11-25",13.5835,13.7555,13.5123,13.6547,15400.0],["2013-11-26",13.7377,14.0521,13.6191,13.9869,11200.0],["2013-11-27",13.886,14.2182,13.886,14.1529,8000.0],["2013-11-29",14.236,14.236,14.0284,14.2123,9200.0],["2013-12-02",14.2123,14.2123,13.4649,13.5835,7900.0],["2013-12-03",13.453,13.6191,13.2335,13.453,9700.0],["2013-12-04",13.4115,13.6072,13.3522,13.4589,10900.0],["2013-12-05",13.4945,13.6606,13.0734,13.2039,17200.0],["2013-12-06",13.4115,13.5539,13.2929,13.542,24600.0],["2013-12-09",13.4174,13.7021,13.4115,13.6606,21100.0],["2013-12-10",13.5954,13.6843,13.281,13.3462,25900.0],["2013-12-11",13.4708,13.4708,12.9725,13.0022,17200.0],["2013-12-12",13.0497,13.1446,12.9963,12.9963,8100.0],["2013-12-13",12.9903,13.1564,12.931,13.0437,10700.0],["2013-12-16",13.0793,13.5954,13.0793,13.4886,12200.0],["2013-12-17",13.3937,13.3937,13.1446,13.1564,7500.0],["2013-12-18",13.2157,13.4411,12.9607,13.3818,19100.0],["2013-12-19",13.3344,13.5598,13.3166,13.4649,7000.0],["2013-12-20",13.5301,13.9216,13.5301,13.8682,58400.0],["2013-12-23",13.8919,13.9097,13.7318,13.8208,21300.0],["2013-12-24",13.8208,14.0996,13.8148,13.9157,10900.0],["2013-12-26",13.9394,13.9809,13.6191,13.7081,5400.0],["2013-12-27",13.7792,13.7792,13.3581,13.5183,9500.0],["2013-12-30",13.4708,13.4708,13.2929,13.3878,5000.0],["2013-12-31",13.4056,13.4471,13.2929,13.3522,11600.0],["2014-01-02",13.3522,13.4056,13.0141,13.2632,20000.0],["2014-01-03",13.3581,13.4352,13.0674,13.2513,12800.0],["2014-01-06",13.3522,13.5835,12.9607,13.0378,15300.0],["2014-01-07",13.1268,13.4471,13.109,13.281,18600.0],["2014-01-08",13.3047,13.4649,12.9844,13.0259,14100.0],["2014-01-09",13.1149,13.4056,12.759,12.8717,17000.0],["2014-01-10",12.8836,13.0022,12.6285,12.7827,18600.0],["2014-01-13",12.7709,12.9073,12.4565,12.6997,19900.0],["2014-01-14",12.7234,12.9488,12.7056,12.9369,7100.0],["2014-01-15",12.8005,12.9903,12.8005,12.8776,11300.0],["2014-01-16",12.8776,12.931,12.7175,12.9014,50800.0],["2014-01-17",12.8717,13.2632,12.8717,12.9666,15800.0],["2014-01-21",13.3344,13.3462,13.2276,13.2573,11500.0],["2014-01-22",13.3462,13.3522,13.198,13.2691,33300.0],["2014-01-23",13.3581,13.8148,13.3581,13.6665,37400.0],["2014-01-24",13.4589,13.7199,13.4115,13.4827,28900.0],["2014-01-27",13.5598,13.7259,13.5183,13.5598,11100.0],["2014-01-28",13.6369,13.6488,13.5005,13.5183,24500.0],["2014-01-29",13.4827,13.6072,13.3462,13.4708,19500.0],["2014-01-30",13.5484,13.8709,13.5186,13.6261,15800.0],["2014-01-31",13.3335,13.6261,13.3335,13.4648,25500.0],["2014-02-03",13.4648,13.5007,12.7722,12.8558,31400.0],["2014-02-04",12.8856,13.226,12.7244,12.9453,23500.0],["2014-02-05",12.8498,13.0469,12.5751,12.611,14400.0],["2014-02-06",12.6886,12.8319,12.3064,12.39,16600.0],["2014-02-07",12.3602,12.599,12.1273,12.3602,50000.0],["2014-02-10",12.396,12.4975,12.1154,12.3721,15100.0],["2014-02-11",12.3363,12.808,12.3363,12.6348,37300.0],["2014-02-12",12.6826,12.8438,12.6289,12.7901,15300.0],["2014-02-13",12.6348,13.0887,12.6348,13.011,12100.0],["2014-02-14",13.0289,13.2558,12.9095,13.214,10600.0],["2014-02-18",13.226,13.6022,13.226,13.4827,27100.0],["2014-02-19",13.435,13.5007,13.232,13.2857,25000.0],["2014-02-20",13.2379,13.5305,13.1961,13.423,22900.0],["2014-02-21",13.4708,13.7634,13.3753,13.5902,32100.0],["2014-02-24",13.8052,14.0381,13.7813,14.0142,21400.0],["2014-02-25",14.2948,14.5516,14.2411,14.259,43300.0],["2014-02-26",14.3247,14.4501,14.1993,14.3605,17700.0],["2014-02-27",14.3306,14.4501,14.3306,14.4501,9900.0],["2014-02-28",14.4978,14.886,14.3844,14.6113,57700.0],["2014-03-03",14.4202,14.6292,14.4023,14.6113,14700.0],["2014-03-04",14.7188,15.4234,14.7188,15.2084,42900.0],["2014-03-05",15.1308,15.2502,14.9457,15.0352,19400.0],["2014-03-06",15.0472,15.2502,15.0173,15.1129,16600.0],["2014-03-07",15.2741,15.2741,15.0293,15.1785,18800.0],["2014-03-10",15.077,15.2502,14.8979,15.1965,36300.0],["2014-03-11",15.1666,15.2084,14.8024,15.1367,23700.0],["2014-03-12",15.0054,15.2562,14.886,15.083,32700.0],["2014-03-13",15.1785,15.2502,14.8143,15.1606,106700.0],["2014-03-14",15.0651,15.5249,15.0651,15.501,16900.0],["2014-03-17",15.5249,15.5846,15.4592,15.5249,32700.0],["2014-03-18",15.5786,15.5786,15.4413,15.4652,25900.0],["2014-03-19",15.4532,15.495,15.2442,15.4174,14500.0],["2014-03-20",15.4353,15.4353,15.1069,15.3278,17000.0],["2014-03-21",14.5695,15.2203,14.5695,15.0472,183600.0],["2014-03-24",15.1188,15.2801,14.9875,15.0949,26200.0],["2014-03-25",15.1367,15.2562,15.083,15.1427,14000.0],["2014-03-26",15.2263,15.2323,14.9039,15.0054,119100.0],["2014-03-27",15.0651,15.0651,14.7247,14.8024,43000.0],["2014-03-28",14.7844,14.7964,14.253,14.5456,70000.0],["2014-03-31",14.6889,14.9457,14.6352,14.7665,43500.0],["2014-04-01",14.8442,14.9875,14.6829,14.7725,34000.0],["2014-04-02",14.8442,14.8442,14.4142,14.7725,26400.0],["2014-04-03",14.8083,14.8561,14.7128,14.7844,26800.0],["2014-04-04",14.8382,14.8382,14.5635,14.5993,29600.0],["2014-04-07",14.6829,15.5846,14.4799,14.7785,122500.0],["2014-04-08",14.8024,15.3338,14.8024,15.1069,92600.0],["2014-04-09",15.1487,15.2323,14.9278,15.0651,65200.0],["2014-04-10",15.0173,15.0233,14.253,14.6531,40900.0],["2014-04-11",14.4859,15.0173,14.4859,14.9337,38000.0],["2014-04-14",15.1129,15.3696,14.7964,15.089,67100.0],["2014-04-15",14.9934,15.0591,14.8143,15.0113,20100.0],["2014-04-16",15.1845,15.1845,14.9158,15.0591,11500.0],["2014-04-17",14.9815,15.3099,14.9098,15.1606,12400.0],["2014-04-21",15.2442,15.4413,15.1666,15.3696,24500.0],["2014-04-22",15.1785,15.8055,15.1785,15.489,105300.0],["2014-04-23",15.6562,15.907,15.6144,15.7279,51900.0],["2014-04-24",15.8712,15.907,15.6622,15.8354,14500.0],["2014-04-25",15.8234,16.3369,15.5308,15.698,31900.0],["2014-04-28",15.8055,15.8055,15.1009,15.7159,28700.0],["2014-04-29",15.7757,16.0026,15.6144,15.698,32500.0],["2014-04-30",15.5965,15.5965,15.2024,15.5667,28800.0],["2014-05-01",15.4886,15.4886,15.1282,15.2664,43900.0],["2014-05-02",15.2544,15.5787,14.9481,15.1102,18200.0],["2014-05-05",15.0382,15.0382,14.6118,14.858,27900.0],["2014-05-06",14.864,14.876,14.7439,14.7619,46900.0],["2014-05-07",15.1823,15.1823,14.6838,14.894,20400.0],["2014-05-08",14.9421,15.0262,14.7139,14.7499,15600.0],["2014-05-09",14.7139,14.9901,14.7139,14.9361,13700.0],["2014-05-12",15.0562,15.7288,14.7679,15.5366,21000.0],["2014-05-13",15.4946,15.4946,14.9661,15.2063,37200.0],["2014-05-14",15.1343,15.1343,14.5697,14.6478,33900.0],["2014-05-15",14.5157,14.5157,14.2454,14.3775,29500.0],["2014-05-16",14.3415,14.4616,14.1613,14.4436,17500.0],["2014-05-19",14.3415,14.7919,14.3175,14.5937,12900.0],["2014-05-20",14.5277,14.6538,14.2574,14.4916,38300.0],["2014-05-21",14.5097,14.7439,14.3896,14.4736,23700.0],["2014-05-22",14.4676,14.5697,14.2214,14.2995,26800.0],["2014-05-23",14.3595,14.5937,14.2214,14.5817,14900.0],["2014-05-27",14.7259,14.9781,14.6658,14.918,15100.0],["2014-05-28",14.876,14.912,14.4796,14.7079,21100.0],["2014-05-29",14.7078,14.7619,14.4796,14.6238,7100.0],["2014-05-30",14.6838,14.858,14.4977,14.7739,17000.0],["2014-06-02",14.852,15.0141,14.4856,14.6358,45200.0],["2014-06-03",14.4977,14.7079,14.3655,14.4556,27400.0],["2014-06-04",14.3355,14.5337,14.2094,14.4256,71100.0],["2014-06-05",14.6478,15.0081,14.5817,14.918,27600.0],["2014-06-06",15.0141,15.0141,14.7139,14.9961,14800.0],["2014-06-09",14.9841,15.903,14.906,15.8009,35400.0],["2014-06-10",15.7708,15.7708,15.2784,15.5006,26500.0],["2014-06-11",15.4345,15.6147,15.1342,15.5006,21700.0],["2014-06-12",15.3144,15.6748,15.3144,15.4886,30300.0],["2014-06-13",15.5967,15.6207,15.3745,15.4285,12700.0],["2014-06-16",15.4826,15.7769,15.2303,15.3985,17200.0],["2014-06-17",15.5546,15.7108,15.3745,15.4105,14100.0],["2014-06-18",15.3745,15.4405,15.3204,15.3625,16000.0],["2014-06-19",15.3505,15.5246,15.1643,15.3805,18700.0],["2014-06-20",15.5066,16.0231,15.5066,15.7769,71800.0],["2014-06-23",15.4826,15.909,15.4826,15.7468,26600.0],["2014-06-24",15.6507,16.0771,15.6147,15.6447,15900.0],["2014-06-25",15.4946,15.7228,15.4946,15.6748,18700.0],["2014-06-26",15.7408,15.7769,15.5727,15.7348,12200.0],["2014-06-27",15.5907,16.0531,15.5907,15.9991,95500.0],["2014-06-30",15.7709,15.9991,15.6808,15.885,11800.0],["2014-07-01",16.0231,16.8158,16.0231,16.3774,36000.0],["2014-07-02",16.4135,16.5336,15.921,16.3414,32300.0],["2014-07-03",16.4135,16.6777,16.4135,16.6717,9800.0],["2014-07-07",16.6597,16.6597,16.1012,16.1012,13100.0],["2014-07-08",16.1372,16.1372,15.7168,16.0231,20100.0],["2014-07-09",16.0411,16.1432,15.8489,15.957,13600.0],["2014-07-10",15.7048,15.951,15.6808,15.8309,22400.0],["2014-07-11",15.7949,16.0111,15.7348,15.8189,18400.0],["2014-07-14",16.0651,16.0651,15.7228,15.885,29000.0],["2014-07-15",15.915,16.0651,15.7769,15.7889,23600.0],["2014-07-16",15.921,15.921,15.6447,15.6928,15000.0],["2014-07-17",15.6507,15.6507,14.7379,14.7439,19500.0],["2014-07-18",14.7018,15.0862,14.6298,14.9841,38400.0],["2014-07-21",14.8099,14.858,14.7139,14.7859,29400.0],["2014-07-22",14.4136,15.0262,14.4136,14.882,20800.0],["2014-07-23",14.864,15.1943,14.7439,14.834,14100.0],["2014-07-24",14.912,15.0742,14.5457,14.7319,28600.0],["2014-07-25",14.6118,14.6778,14.3355,14.3775,15900.0],["2014-07-28",14.4616,14.4676,14.2694,14.3115,9800.0],["2014-07-29",14.4076,14.5517,14.1133,14.1193,32800.0],["2014-07-30",14.2574,14.2574,14.0592,14.1553,39700.0],["2014-07-31",14.0224,14.2641,14.0224,14.1009,22700.0],["2014-08-01",14.1493,14.3246,14.0828,14.2037,19400.0],["2014-08-04",14.24,14.8323,14.1372,14.5542,27700.0],["2014-08-05",14.524,14.7114,13.9015,13.9921,109000.0],["2014-08-06",13.9196,14.2158,13.9015,14.1372,87400.0],["2014-08-07",14.1191,14.246,13.9438,14.0526,16300.0],["2014-08-08",14.0465,14.3185,13.9377,14.1976,25100.0],["2014-08-11",14.246,14.3669,14.0042,14.0707,30400.0],["2014-08-12",14.0707,14.1553,13.9075,14.0224,16800.0],["2014-08-13",14.2279,14.2279,14.0163,14.0526,10500.0],["2014-08-14",14.1251,14.3608,13.9921,14.0586,18500.0],["2014-08-15",14.246,14.246,13.9317,14.0284,24200.0],["2014-08-18",14.2037,14.3125,13.9921,14.1553,10700.0],["2014-08-19",14.1432,14.4394,14.113,14.1855,13600.0],["2014-08-20",13.9921,14.1674,13.9921,14.1009,17700.0],["2014-08-21",14.1493,14.5966,14.0828,14.5663,50300.0],["2014-08-22",14.5966,14.7537,14.5966,14.6872,14100.0],["2014-08-25",14.5905,15.5697,14.5059,14.7416,83000.0],["2014-08-26",14.8323,15.1647,14.8323,14.929,23600.0],["2014-08-27",14.935,14.935,14.5119,14.5422,74000.0],["2014-08-28",14.4454,14.5603,14.3608,14.4878,57200.0],["2014-08-29",14.4878,14.4878,14.385,14.4878,14300.0],["2014-09-02",14.5059,14.6993,14.4213,14.6026,35100.0],["2014-09-03",14.5724,14.5724,14.4152,14.4515,19100.0],["2014-09-04",14.518,14.6449,14.518,14.6026,10900.0],["2014-09-05",14.5542,14.5965,14.4998,14.524,19300.0],["2014-09-08",14.5542,14.657,14.4938,14.6389,10500.0],["2014-09-09",14.5724,14.657,14.4817,14.5966,27200.0],["2014-09-10",14.657,14.8141,14.6026,14.7295,23700.0],["2014-09-11",14.6026,14.9411,14.524,14.9229,25700.0],["2014-09-12",14.9652,15.6543,14.6389,14.6993,30800.0],["2014-09-15",14.5603,14.7174,14.4515,14.5059,16600.0],["2014-09-16",14.524,14.5361,14.3911,14.4152,37500.0],["2014-09-17",14.5603,14.5663,14.3548,14.3971,8500.0],["2014-09-18",14.4455,14.5422,14.2762,14.4334,13200.0],["2014-09-19",14.4757,14.5542,14.3427,14.4213,65900.0],["2014-09-22",14.4152,14.5482,14.3427,14.3487,15100.0],["2014-09-23",14.3367,14.379,13.9015,14.1614,57800.0],["2014-09-24",14.2339,14.4394,14.1432,14.3971,23900.0],["2014-09-25",14.3608,14.4273,14.2339,14.3246,96700.0],["2014-09-26",14.2823,14.3971,14.24,14.3185,24300.0],["2014-09-29",14.1976,14.3487,14.1976,14.3125,47200.0],["2014-09-30",14.3427,14.3971,14.2702,14.3548,50800.0],["2014-10-01",14.3064,14.4575,14.3064,14.3608,29500.0],["2014-10-02",15.2191,15.2191,14.4031,14.6086,29700.0],["2014-10-03",14.7537,14.7779,14.3608,14.6449,19600.0],["2014-10-06",14.6993,14.6993,14.3911,14.3971,18200.0],["2014-10-07",14.3548,14.5482,14.3548,14.3548,32700.0],["2014-10-08",14.3185,15.0317,14.3185,14.8444,32900.0],["2014-10-09",14.7718,14.7839,14.3548,14.3548,23700.0],["2014-10-10",14.3185,14.7295,14.3064,14.4575,22900.0],["2014-10-13",14.4031,15.1103,14.4031,14.8806,25100.0],["2014-10-14",14.9894,15.1103,14.8262,15.0982,41600.0],["2014-10-15",14.8625,15.1103,14.3608,15.074,29700.0],["2014-10-16",14.8746,15.3339,14.8746,15.1949,43300.0],["2014-10-17",15.4427,15.4427,14.9834,15.0076,30200.0],["2014-10-20",14.8081,15.2131,14.7779,15.1707,27500.0],["2014-10-21",14.9773,14.9773,14.6026,14.6691,45500.0],["2014-10-22",14.6751,14.796,14.1372,14.1493,84900.0],["2014-10-23",14.2158,14.4636,14.1493,14.2762,48800.0],["2014-10-24",14.3246,15.0076,14.3246,14.6026,37500.0],["2014-10-27",14.6026,14.9532,14.4273,14.5966,22400.0],["2014-10-28",14.8685,15.1284,14.7718,15.0257,40000.0],["2014-10-29",15.0922,15.3339,14.8141,15.2614,66700.0],["2014-10-30",15.158,15.4621,15.0486,15.1884,76600.0],["2014-10-31",15.4925,15.4925,14.8966,14.9878,315800.0],["2014-11-03",14.9452,15.0425,14.6473,14.7507,50100.0],["2014-11-04",14.7932,14.9817,14.5987,14.8723,35400.0],["2014-11-05",15.0547,15.4925,14.8723,15.231,52000.0],["2014-11-06",15.3222,15.8694,15.1155,15.7904,79900.0],["2014-11-07",15.7843,16.1066,15.4499,15.4499,114900.0],["2014-11-10",15.5654,15.7174,15.4195,15.608,39100.0],["2014-11-11",15.6505,15.8512,15.6019,15.6505,32300.0],["2014-11-12",15.6627,16.0579,15.6627,15.9606,17300.0],["2014-11-13",16.0458,16.0883,15.7904,15.8816,29100.0],["2014-11-14",15.9606,15.9849,15.3587,15.7357,52300.0],["2014-11-17",15.6627,15.7357,15.4256,15.4621,24500.0],["2014-11-18",15.5533,15.6384,15.1276,15.158,31100.0],["2014-11-19",15.2371,15.2371,14.6959,14.8783,37300.0],["2014-11-20",14.7507,15.0364,14.6899,14.8662,20000.0],["2014-11-21",15.0182,15.3708,14.8419,14.927,34100.0],["2014-11-24",14.9939,15.1337,14.775,15.1216,44600.0],["2014-11-25",15.2006,15.2006,14.8905,15.0668,34300.0],["2014-11-26",15.0668,15.2188,14.8783,15.1824,27600.0],["2014-11-28",15.1824,15.2979,14.6777,14.7203,8200.0],["2014-12-01",14.7203,14.7203,14.4771,14.4771,17800.0],["2014-12-02",14.5439,15.0547,14.5257,14.8479,24600.0],["2014-12-03",14.8115,15.0668,14.7507,14.9878,28200.0],["2014-12-04",14.8115,14.9878,14.7324,14.8419,44700.0],["2014-12-05",14.8175,15.2675,14.8175,15.1824,22000.0],["2014-12-08",15.152,15.3222,14.927,15.0668,16900.0],["2014-12-09",14.8723,15.4742,14.7932,15.4681,22800.0],["2014-12-10",15.2918,15.4621,14.8297,14.8844,31700.0],["2014-12-11",14.8966,15.3404,14.8905,15.1763,39200.0],["2014-12-12",14.9696,15.158,14.8358,14.8783,39300.0],["2014-12-15",14.9027,14.9452,14.6595,14.7081,89400.0],["2014-12-16",14.7324,15.1337,14.7324,14.9148,21600.0],["2014-12-17",14.9088,15.4681,14.7263,15.4377,37400.0],["2014-12-18",15.5107,15.7417,15.2979,15.6505,21500.0],["2014-12-19",15.5776,15.8573,15.456,15.5715,80100.0],["2014-12-22",15.6323,15.7417,15.4256,15.7235,19700.0],["2014-12-23",15.2979,15.9546,15.2979,15.8694,13900.0],["2014-12-24",15.9606,15.991,15.7478,15.8025,6500.0],["2014-12-26",15.8208,16.2038,15.5897,15.7478,11400.0],["2014-12-29",15.6627,16.0154,15.6019,15.985,17800.0],["2014-12-30",15.8633,16.137,14.7507,15.9485,84200.0],["2014-12-31",15.9181,15.991,15.76,15.7661,22700.0],["2015-01-02",15.8147,15.8147,15.2979,15.4681,15900.0],["2015-01-05",15.4317,15.5776,15.0243,15.31,21800.0],["2015-01-06",15.304,15.304,14.8115,14.9696,30800.0],["2015-01-07",15.0912,15.1824,14.8966,15.1763,15700.0],["2015-01-08",15.304,15.5776,15.0121,15.3465,25900.0],["2015-01-09",15.3891,15.608,14.9939,15.0729,21200.0],["2015-01-12",15.0668,15.1459,14.7263,14.8905,30300.0],["2015-01-13",15.0425,15.2736,14.7324,15.0547,24900.0],["2015-01-14",14.8723,15.0243,14.7142,14.8419,23800.0],["2015-01-15",14.7811,14.8297,14.5318,14.6047,28600.0],["2015-01-16",14.5379,15.0972,14.5379,15.0547,27400.0],["2015-01-20",14.9878,15.158,14.7993,14.7993,13600.0],["2015-01-21",14.6108,14.7932,14.5926,14.6534,10800.0],["2015-01-22",14.7932,15.3587,14.7932,15.3526,18700.0],["2015-01-23",15.3526,15.3526,14.8966,15.006,19100.0],["2015-01-26",15.1945,15.4985,14.8601,15.4864,34000.0],["2015-01-27",15.1398,15.1398,14.5987,14.7203,58300.0],["2015-01-28",14.7446,14.7446,14.0514,14.1062,75300.0],["2015-01-29",14.1122,14.3676,14.1062,14.3676,50900.0],["2015-01-30",14.2095,14.3433,13.8447,13.8933,55000.0],["2015-02-02",13.8508,14.2886,13.7596,14.1913,38800.0],["2015-02-03",14.1609,14.5683,14.1609,14.3554,35700.0],["2015-02-04",14.3799,14.5268,14.2759,14.282,18800.0],["2015-02-05",14.5513,14.7348,14.3432,14.5941,21500.0],["2015-02-06",14.6431,15.0224,14.6002,14.7042,25200.0],["2015-02-09",14.5757,14.588,14.3004,14.3738,13300.0],["2015-02-10",14.5084,14.5268,14.2453,14.5023,17300.0],["2015-02-11",14.3493,14.5145,14.282,14.3922,37100.0],["2015-02-12",14.4411,14.6369,14.4289,14.4962,31700.0],["2015-02-13",14.484,14.6614,14.2759,14.5696,52700.0],["2015-02-17",14.6247,14.7471,14.4105,14.6308,24500.0],["2015-02-18",14.6675,14.7348,14.4105,14.5207,235000.0],["2015-02-19",14.5145,14.6859,14.4105,14.4901,43400.0],["2015-02-20",14.5329,14.7471,14.3554,14.6492,25500.0],["2015-02-23",14.539,14.8083,14.3983,14.6186,19600.0],["2015-02-24",14.7042,14.796,14.4717,14.5084,13200.0],["2015-02-25",14.4166,14.6736,14.4166,14.4778,28400.0],["2015-02-26",14.4717,14.6063,14.3799,14.5329,26700.0],["2015-02-27",14.5329,14.588,14.5023,14.5268,189900.0],["2015-03-02",14.5329,14.6186,14.4717,14.588,15200.0],["2015-03-03",14.5023,14.5757,14.386,14.4656,34900.0],["2015-03-04",14.3493,14.4472,14.3065,14.4166,15700.0],["2015-03-05",14.3616,14.5329,14.2881,14.4472,50300.0],["2015-03-06",14.3616,15.0102,14.3616,14.5023,62400.0],["2015-03-09",14.5145,14.949,14.5145,14.9306,89100.0],["2015-03-10",14.7104,14.8756,14.5941,14.6614,69300.0],["2015-03-11",14.6124,14.692,14.386,14.5635,132300.0],["2015-03-12",14.5941,14.7471,14.4166,14.4595,81400.0],["2015-03-13",14.4717,14.4901,14.2881,14.3432,107700.0],["2015-03-16",14.3799,14.3983,14.2943,14.331,100600.0],["2015-03-17",14.3004,14.3799,14.3004,14.3554,45300.0],["2015-03-18",14.282,14.3799,14.2025,14.282,109100.0],["2015-03-19",14.2575,14.3004,13.8904,14.0128,134000.0],["2015-03-20",14.0434,14.3922,13.8904,14.129,443400.0],["2015-03-23",14.1107,14.2269,14.0862,14.1352,72700.0],["2015-03-24",14.1841,14.4411,14.0923,14.3493,37200.0],["2015-03-25",14.282,14.6736,14.282,14.4534,117100.0],["2015-03-26",14.4595,14.6247,14.3677,14.5574,51200.0],["2015-03-27",14.6186,14.6186,14.2759,14.3922,82900.0],["2015-03-30",14.5084,14.7287,14.5084,14.6002,102000.0],["2015-03-31",14.4962,14.7471,14.3493,14.4656,214200.0],["2015-04-01",14.4656,14.6675,14.3616,14.5941,44700.0],["2015-04-02",14.5513,14.9306,14.5513,14.8327,47300.0],["2015-04-06",14.4717,14.7899,14.4717,14.5574,26500.0],["2015-04-07",14.5819,14.5819,14.3432,14.3799,24300.0],["2015-04-08",14.3249,14.4962,14.2698,14.3432,42100.0],["2015-04-09",14.2637,14.3555,14.0923,14.3187,40300.0],["2015-04-10",14.3922,14.4717,14.2514,14.3187,19500.0],["2015-04-13",14.3371,14.4962,14.2881,14.4717,22000.0],["2015-04-14",14.4962,14.5513,14.2637,14.3371,22300.0],["2015-04-15",14.3616,14.5329,14.1413,14.4472,57900.0],["2015-04-16",14.4472,14.5635,14.1719,14.4778,40000.0],["2015-04-17",14.3371,14.3983,14.074,14.0801,81600.0],["2015-04-20",14.1474,14.2575,14.074,14.0984,45700.0],["2015-04-21",14.1107,14.2453,14.0801,14.1352,21100.0],["2015-04-22",14.1352,14.3187,14.1046,14.2759,34400.0],["2015-04-23",14.2514,14.3677,14.1413,14.2698,23400.0],["2015-04-24",14.2881,14.3677,14.2269,14.3432,43200.0],["2015-04-27",14.3126,14.5329,14.1841,14.4411,42400.0],["2015-04-28",14.4778,14.7409,14.4411,14.5574,41000.0],["2015-04-29",14.5207,14.6186,14.4044,14.435,25100.0],["2015-04-30",14.2759,14.8327,14.0434,14.1902,108700.0],["2015-05-01",14.2025,14.2698,13.921,13.9455,85900.0],["2015-05-04",14.0128,14.0801,13.921,13.9638,44800.0],["2015-05-05",13.921,14.1046,13.921,13.9883,59100.0],["2015-05-06",14.0128,14.1413,13.9393,14.0189,78100.0],["2015-05-07",14.0127,14.1975,14.0127,14.1421,48900.0],["2015-05-08",14.1359,14.1544,13.9635,14.0066,72100.0],["2015-05-11",14.0435,14.1606,13.9511,14.1113,85800.0],["2015-05-12",14.0743,14.1482,14.0066,14.1482,52100.0],["2015-05-13",14.1174,14.2653,14.1051,14.1914,20200.0],["2015-05-14",14.1729,14.4316,14.1667,14.2714,33400.0],["2015-05-15",14.2283,14.2283,14.0127,14.0866,50100.0],["2015-05-18",14.062,14.2961,14.062,14.1975,39400.0],["2015-05-19",14.1482,14.2714,14.1421,14.2283,23300.0],["2015-05-20",14.3145,14.3145,14.1544,14.2098,40100.0],["2015-05-21",14.2406,14.2899,14.1051,14.2345,78400.0],["2015-05-22",14.2406,14.37,14.0559,14.1852,45000.0],["2015-05-26",14.0928,14.1051,14.0004,14.0559,122900.0],["2015-05-27",14.0682,14.2961,14.0374,14.2468,129400.0],["2015-05-28",14.2098,14.3761,14.1236,14.253,148900.0],["2015-05-29",14.1975,14.4131,14.099,14.2222,137100.0],["2015-06-01",14.3084,14.3392,14.1359,14.2222,104600.0],["2015-06-02",14.1729,14.4747,14.1729,14.4624,27700.0],["2015-06-03",14.4562,14.6287,14.4501,14.6287,28600.0],["2015-06-04",14.5363,14.6287,14.4501,14.6225,53200.0],["2015-06-05",14.6533,14.678,14.5424,14.6287,44900.0],["2015-06-08",14.5794,14.6472,14.4747,14.5671,36900.0],["2015-06-09",14.6287,14.6595,14.3577,14.6348,33500.0],["2015-06-10",14.6287,14.9059,14.6164,14.8504,94100.0],["2015-06-11",14.8627,14.9243,14.758,14.8566,24800.0],["2015-06-12",14.795,14.8689,14.7457,14.8319,27100.0],["2015-06-15",14.758,14.9243,14.7026,14.9182,51800.0],["2015-06-16",14.8504,15.0783,14.8196,15.0783,40700.0],["2015-06-17",15.0906,15.2077,14.8196,14.8689,54500.0],["2015-06-18",14.8874,15.1584,14.8874,15.0722,46500.0],["2015-06-19",15.1214,15.1707,14.9675,15.066,92300.0],["2015-06-22",15.22,15.2323,15.1707,15.2138,28400.0],["2015-06-23",15.2138,15.22,15.1461,15.2077,39400.0],["2015-06-24",15.183,15.2385,14.9798,15.066,48700.0],["2015-06-25",15.1214,15.2015,14.9736,15.0414,50700.0],["2015-06-26",15.103,15.1214,14.7088,14.8812,406200.0],["2015-06-29",14.7703,14.8812,14.4809,14.5424,53100.0],["2015-06-30",14.4562,14.6472,14.2098,14.3761,74100.0],["2015-07-01",14.4932,14.6102,14.3515,14.4747,79600.0],["2015-07-02",14.4685,14.4685,14.2098,14.2714,77900.0],["2015-07-06",14.1667,14.3823,14.1667,14.3515,57100.0],["2015-07-07",14.2899,14.2899,14.0867,14.1667,137400.0],["2015-07-08",14.1051,14.2653,14.0435,14.1606,53400.0],["2015-07-09",14.333,14.333,14.1298,14.216,50500.0],["2015-07-10",14.2591,14.4439,14.253,14.4254,47100.0],["2015-07-13",14.4439,14.5055,14.4008,14.4685,50100.0],["2015-07-14",14.4254,14.6903,14.3515,14.604,47500.0],["2015-07-15",14.6102,14.7088,14.5301,14.6903,50500.0],["2015-07-16",14.7519,14.9859,14.604,14.7642,32000.0],["2015-07-17",14.7827,14.8258,14.6903,14.7827,68400.0],["2015-07-20",14.7827,14.7827,14.5732,14.6903,38100.0],["2015-07-21",14.7026,14.8135,14.6102,14.6718,76000.0],["2015-07-22",14.6102,14.7888,14.604,14.6472,34700.0],["2015-07-23",14.6595,14.6841,14.4069,14.5301,136700.0],["2015-07-24",14.0127,14.4624,13.3845,13.6124,287900.0],["2015-07-27",13.4584,13.4584,13.1258,13.1258,138600.0],["2015-07-28",13.1627,13.2798,13.0642,13.1319,93200.0],["2015-07-29",13.1627,13.3968,13.1381,13.2859,115600.0],["2015-07-30",13.1867,13.3542,13.1185,13.2549,89900.0],["2015-07-31",13.2859,13.3976,12.8952,13.0502,96400.0],["2015-08-03",13.0688,13.2115,12.9944,13.1495,91000.0],["2015-08-04",13.1805,13.3976,13.1743,13.2735,84100.0],["2015-08-05",13.2983,13.4162,13.2487,13.2859,44800.0],["2015-08-06",13.3417,13.4038,13.2735,13.3417,55900.0],["2015-08-07",13.2735,13.4286,13.1743,13.2673,107900.0],["2015-08-10",13.3542,13.4906,13.3542,13.4534,46600.0],["2015-08-11",13.3417,13.5092,13.3107,13.4906,49600.0],["2015-08-12",13.4596,13.4596,13.2859,13.3604,53700.0],["2015-08-13",13.3542,13.4596,13.2673,13.3666,87100.0],["2015-08-14",13.3355,13.534,13.2921,13.5154,37000.0],["2015-08-17",13.4472,13.5092,13.379,13.4782,32900.0],["2015-08-18",13.4472,13.4968,13.3666,13.4348,38600.0],["2015-08-19",13.3914,13.5836,13.3666,13.5526,50900.0],["2015-08-20",13.4534,13.565,13.3542,13.503,71000.0],["2015-08-21",13.3107,13.6767,13.3107,13.6333,74300.0],["2015-08-24",13.0812,13.4658,12.9758,13.0192,86800.0],["2015-08-25",13.3542,13.3542,13.1185,13.1743,86400.0],["2015-08-26",13.3976,13.441,13.1805,13.3914,49400.0],["2015-08-27",13.4472,13.4534,13.1681,13.3045,250900.0],["2015-08-28",13.2239,13.472,13.1495,13.3914,47000.0],["2015-08-31",13.3728,13.6457,13.3604,13.6333,49400.0],["2015-09-01",13.4224,13.4844,13.0626,13.106,55600.0],["2015-09-02",13.2487,13.2487,12.982,13.0378,89100.0],["2015-09-03",13.0068,13.1185,12.9448,13.013,73500.0],["2015-09-04",12.8704,13.0378,12.8269,12.8455,70800.0],["2015-09-08",13.0068,13.1371,12.889,13.0254,124400.0],["2015-09-09",13.1185,13.1805,12.8828,12.9138,52600.0],["2015-09-10",12.9014,13.0006,12.8021,12.8952,124800.0],["2015-09-11",12.7959,13.0564,12.7959,13.0006,30300.0],["2015-09-14",12.9882,13.1123,12.8828,13.0564,66100.0],["2015-09-15",13.044,13.4844,13.044,13.4286,45900.0],["2015-09-16",13.4224,13.4472,13.2611,13.41,35500.0],["2015-09-17",13.3976,13.5216,13.0254,13.075,67100.0],["2015-09-18",12.9448,13.2487,12.9014,13.0316,154900.0],["2015-09-21",13.1309,13.2735,13.1309,13.1867,20600.0],["2015-09-22",13.0564,13.2177,12.9014,12.9386,57000.0],["2015-09-23",12.9882,13.0378,12.8455,12.9944,39100.0],["2015-09-24",12.9324,13.1433,12.7959,13.0812,47900.0],["2015-09-25",13.1805,13.2301,13.0626,13.1185,40100.0],["2015-09-28",13.0626,13.1991,13.0564,13.0998,66500.0],["2015-09-29",13.1433,13.1805,13.0502,13.1495,35900.0],["2015-09-30",13.2177,13.2177,12.7959,12.8952,65500.0],["2015-10-01",12.9324,12.9324,12.5788,12.8021,78900.0],["2015-10-02",12.6967,12.6967,12.2253,12.4486,40400.0],["2015-10-05",12.523,12.8207,12.523,12.8083,58500.0],["2015-10-06",12.7153,12.889,12.6533,12.8331,47900.0],["2015-10-07",12.8207,13.106,12.8207,13.106,27100.0],["2015-10-08",13.0006,13.3914,12.9882,13.2301,38700.0],["2015-10-09",13.2611,13.2735,13.1433,13.1805,16100.0],["2015-10-12",13.1805,13.3604,13.0068,13.3604,50900.0],["2015-10-13",13.3417,13.379,13.2115,13.2487,27200.0],["2015-10-14",13.2115,13.2301,12.9944,13.013,43300.0],["2015-10-15",13.0068,13.3976,12.9696,13.3976,38300.0],["2015-10-16",13.4286,13.6333,13.1929,13.3417,21100.0],["2015-10-19",13.2549,13.4534,13.2549,13.4038,18400.0],["2015-10-20",13.3604,13.4534,13.2115,13.3728,25700.0],["2015-10-21",13.1309,13.4844,12.9882,13.0068,22800.0],["2015-10-22",13.0378,13.41,12.9696,13.0316,59000.0],["2015-10-23",13.0688,13.1557,13.0068,13.0316,90300.0],["2015-10-26",13.0502,13.2673,12.9882,13.2301,96300.0],["2015-10-27",13.1433,13.4286,13.0006,13.106,38000.0],["2015-10-28",13.1371,13.6457,13.1371,13.6085,86600.0],["2015-10-29",13.3045,13.3045,12.461,12.4982,241500.0],["2015-10-30",12.2501,12.3555,11.2391,11.8841,360800.0],["2015-11-02",11.8097,12.0764,11.7911,12.0206,90000.0],["2015-11-03",12.1757,12.4982,12.0206,12.43,61600.0],["2015-11-04",12.3617,12.7091,12.3369,12.6098,58500.0],["2015-11-05",12.6348,12.9348,12.5161,12.8348,96300.0],["2015-11-06",12.7973,13.0597,12.7536,13.0348,56000.0],["2015-11-09",13.0597,13.1785,12.6848,12.7911,86500.0],["2015-11-10",12.7911,12.8723,12.4911,12.7411,59100.0],["2015-11-11",12.7661,12.816,12.5723,12.5786,33000.0],["2015-11-12",12.4974,12.7286,12.3162,12.6286,340700.0],["2015-11-13",12.6348,12.7598,12.3849,12.4411,67600.0],["2015-11-16",12.3786,12.5286,12.2787,12.4974,90100.0],["2015-11-17",12.4849,12.8098,12.3974,12.6036,65700.0],["2015-11-18",12.6723,12.8473,12.4661,12.5911,119400.0],["2015-11-19",12.6161,12.7348,12.5599,12.6098,123900.0],["2015-11-20",12.6161,12.7723,12.6161,12.7098,61400.0],["2015-11-23",12.7036,13.0598,12.6911,12.9535,37700.0],["2015-11-24",12.8848,12.9035,12.6598,12.8285,74700.0],["2015-11-25",12.8223,12.9785,12.7598,12.9285,30200.0],["2015-11-27",12.8973,13.0847,12.8973,12.9223,38400.0],["2015-11-30",12.9973,12.9973,12.8598,12.8848,92300.0],["2015-12-01",12.9223,12.966,12.5973,12.6161,130000.0],["2015-12-02",12.5474,12.5474,11.91,12.1849,112300.0],["2015-12-03",12.2162,12.4849,11.885,12.3412,169600.0],["2015-12-04",12.3349,12.5411,12.2037,12.3661,40500.0],["2015-12-07",12.3974,12.3974,11.8725,11.9287,44300.0],["2015-12-08",11.8725,11.96,11.7975,11.8413,92200.0],["2015-12-09",11.735,11.8538,11.4538,11.5351,70700.0],["2015-12-10",11.5038,11.8475,11.4976,11.7038,74900.0],["2015-12-11",11.5163,11.66,11.4226,11.5038,54300.0],["2015-12-14",11.5101,11.6663,11.4351,11.5976,76000.0],["2015-12-15",11.6101,11.8787,11.6101,11.81,90500.0],["2015-12-16",11.8538,11.9975,11.6788,11.9225,33200.0],["2015-12-17",11.9287,12.2849,11.71,11.7413,32400.0],["2015-12-18",11.6663,12.1099,11.5413,11.7288,136300.0],["2015-12-21",11.7288,11.9662,11.6788,11.9662,51300.0],["2015-12-22",11.9725,12.085,11.8288,12.0662,67100.0],["2015-12-23",12.0662,12.1474,11.9912,12.1099,24400.0],["2015-12-24",12.1224,12.2099,12.0662,12.085,14800.0],["2015-12-28",12.035,12.1974,11.9037,12.1662,38400.0],["2015-12-29",12.3099,12.4349,12.1662,12.3037,44500.0],["2015-12-30",12.3224,12.3349,12.1037,12.1287,23800.0],["2015-12-31",12.1162,12.3037,11.735,11.7725,36300.0],["2016-01-04",11.5788,11.6351,11.3351,11.4726,59700.0],["2016-01-05",11.5851,11.81,11.4413,11.735,41200.0],["2016-01-06",11.5538,11.8538,11.5538,11.6663,78500.0],["2016-01-07",11.5288,11.8787,11.5038,11.7038,87700.0],["2016-01-08",11.7475,11.9225,11.5226,11.5476,103200.0],["2016-01-11",11.5601,11.735,11.3414,11.5101,47100.0],["2016-01-12",11.5851,11.71,11.2601,11.5163,99000.0],["2016-01-13",11.5163,12.4911,11.0414,11.1102,103600.0],["2016-01-14",11.1664,11.3539,11.0039,11.2476,79500.0],["2016-01-15",10.9352,11.2351,10.7477,11.1477,61300.0],["2016-01-19",11.3226,11.4288,10.9914,11.2164,54700.0],["2016-01-20",11.0289,11.3664,10.6728,11.2351,79900.0],["2016-01-21",11.2101,11.5476,10.6915,10.7165,91400.0],["2016-01-22",10.7977,11.0039,10.679,10.7852,52000.0],["2016-01-25",10.7165,10.8477,10.2103,10.3103,69800.0],["2016-01-26",10.3666,10.6727,10.3103,10.4665,67700.0],["2016-01-27",10.4665,10.8977,10.3791,10.6728,214400.0],["2016-01-28",10.7227,10.9664,10.7227,10.8477,34000.0],["2016-01-29",10.8477,10.9789,10.4478,10.7227,148200.0],["2016-02-01",11.0477,11.3789,10.8477,11.3164,90600.0],["2016-02-02",11.1726,11.4226,11.1477,11.1601,104800.0],["2016-02-03",11.1601,11.2226,10.854,10.9914,170500.0],["2016-02-04",10.9789,11.2601,10.9539,11.0289,82000.0],["2016-02-05",11.073,11.2306,11.0289,11.0289,146500.0],["2016-02-08",11.0289,11.4386,11.0037,11.2369,382100.0],["2016-02-09",11.1361,11.3314,11.0793,11.1613,95600.0],["2016-02-10",11.155,11.2873,10.9533,10.9659,144000.0],["2016-02-11",10.7768,11.1109,10.6508,10.802,62300.0],["2016-02-12",10.9533,11.1298,10.9344,11.0289,82900.0],["2016-02-16",11.0289,11.218,10.9659,11.0983,100700.0],["2016-02-17",11.0919,11.3125,10.947,11.0604,183600.0],["2016-02-18",11.0604,11.5016,10.9974,11.0983,227700.0],["2016-02-19",11.0919,11.2621,11.0289,11.1991,76700.0],["2016-02-22",11.3377,11.4701,11.2054,11.2936,91600.0],["2016-02-23",11.2495,11.2495,10.9596,11.073,43200.0],["2016-02-24",10.9596,11.0604,10.7642,11.0289,50100.0],["2016-02-25",11.0226,11.1865,10.9533,11.1424,29600.0],["2016-02-26",11.1739,11.4386,11.0289,11.4071,40400.0],["2016-02-29",11.3566,11.426,11.1298,11.2432,103200.0],["2016-03-01",11.2684,11.5457,11.2684,11.5205,45000.0],["2016-03-02",11.5772,11.7159,11.4764,11.7096,39100.0],["2016-03-03",11.7852,11.9743,11.7348,11.9491,54100.0],["2016-03-04",11.9743,11.9743,11.7033,11.7852,65900.0],["2016-03-07",11.7978,12.3461,11.6844,12.3209,94000.0],["2016-03-08",12.2264,12.2327,11.9617,11.9617,59300.0],["2016-03-09",11.9932,11.9995,11.5772,11.6213,62500.0],["2016-03-10",11.6592,11.7159,11.5331,11.7096,111000.0],["2016-03-11",11.8293,12.094,11.6213,12.0562,76400.0],["2016-03-14",11.9869,12.2137,11.8797,11.9554,66200.0],["2016-03-15",11.9364,12.0121,11.8545,11.8671,30400.0],["2016-03-16",11.8608,11.968,11.7852,11.8734,57000.0],["2016-03-17",11.7978,12.1255,11.7411,12.0562,37100.0],["2016-03-18",12.157,12.3524,12.1129,12.2011,71200.0],["2016-03-21",12.2327,12.2327,11.9869,12.0814,27100.0],["2016-03-22",12.0688,12.2327,11.9049,12.094,20000.0],["2016-03-23",12.031,12.0751,11.8419,11.8482,51400.0],["2016-03-24",11.8041,11.8671,11.6528,11.8608,25300.0],["2016-03-28",11.9175,12.1318,11.615,11.9049,20800.0],["2016-03-29",11.8797,12.2831,11.8104,12.2579,55000.0],["2016-03-30",12.2201,12.4028,12.2074,12.3209,53500.0],["2016-03-31",12.3083,12.3713,12.2327,12.3146,69800.0],["2016-04-01",12.2579,12.3902,11.9743,12.3713,24300.0],["2016-04-04",12.3398,12.4658,12.1885,12.3209,36500.0],["2016-04-05",12.1444,12.1759,12.0121,12.0688,59400.0],["2016-04-06",12.0121,12.1318,11.9554,12.1003,29500.0],["2016-04-07",12.0436,12.1696,11.9743,12.0562,41600.0],["2016-04-08",11.9995,12.2453,11.9869,12.1444,31900.0],["2016-04-11",12.1633,12.4532,12.1633,12.2768,18400.0],["2016-04-12",12.2516,12.4091,12.2327,12.3524,67900.0],["2016-04-13",12.4028,12.7116,12.3524,12.6486,64400.0],["2016-04-14",12.6045,13.0393,11.615,12.9196,47100.0],["2016-04-15",12.8503,12.9763,12.7999,12.8314,27000.0],["2016-04-18",12.8188,12.9385,12.5982,12.6738,66300.0],["2016-04-19",12.7494,12.8566,12.6738,12.7936,33700.0],["2016-04-20",12.7936,12.8503,12.6927,12.7936,45300.0],["2016-04-21",12.7494,12.97,12.6675,12.8251,86500.0],["2016-04-22",12.8503,12.9952,12.781,12.7936,27000.0],["2016-04-25",12.8188,12.8944,12.6045,12.6549,43000.0],["2016-04-26",13.2221,13.8586,13.1402,13.5813,101500.0],["2016-04-27",13.6191,13.8649,13.4238,13.6444,90600.0],["2016-04-28",13.5498,13.6444,13.4616,13.4616,53000.0],["2016-04-29",13.5246,13.5813,13.4427,13.5435,48300.0],["2016-05-02",13.4742,13.6254,13.3923,13.6128,52700.0],["2016-05-03",13.5435,13.6002,13.1654,13.3608,34700.0],["2016-05-04",13.3608,13.5309,13.1843,13.4112,44500.0],["2016-05-05",13.5001,13.6144,13.2397,13.2651,41900.0],["2016-05-06",13.1826,13.2524,13.0873,13.1445,49900.0],["2016-05-09",13.1445,13.1445,12.9857,13.1127,38100.0],["2016-05-10",13.1445,13.3731,13.1445,13.2969,19900.0],["2016-05-11",13.2588,13.2588,13.0238,13.0302,28000.0],["2016-05-12",13.0746,13.0746,12.7698,12.8524,39000.0],["2016-05-13",12.827,13.0175,12.827,12.9286,32600.0],["2016-05-16",12.9794,13.1508,12.9476,13.1191,46700.0],["2016-05-17",13.1,13.2651,12.8206,12.9095,45400.0],["2016-05-18",12.8333,13.2524,12.8333,13.2397,74300.0],["2016-05-19",13.1762,13.3159,13.0302,13.2524,58300.0],["2016-05-20",13.335,13.6779,13.3286,13.6017,32800.0],["2016-05-23",13.5636,13.6461,13.4937,13.5064,23200.0],["2016-05-24",13.5636,13.97,13.5191,13.9255,84100.0],["2016-05-25",13.8493,13.9382,13.7668,13.7858,32300.0],["2016-05-26",13.8176,13.8176,13.6144,13.6842,14900.0],["2016-05-27",13.7287,13.9001,13.5382,13.843,20200.0],["2016-05-31",13.9001,13.9001,13.5699,13.7096,36000.0],["2016-06-01",13.5699,13.9382,13.5255,13.9001,19200.0],["2016-06-02",13.862,13.9065,13.716,13.843,16200.0],["2016-06-03",13.7795,13.7795,13.5572,13.7477,22400.0],["2016-06-06",13.7287,13.9509,13.7287,13.8176,37100.0],["2016-06-07",13.7858,13.8747,13.6779,13.716,22400.0],["2016-06-08",13.6461,13.97,13.6461,13.9509,26800.0],["2016-06-09",13.8557,13.9382,13.6588,13.8493,30400.0],["2016-06-10",13.9255,13.9509,13.7287,13.9001,43200.0],["2016-06-13",13.8239,13.9065,13.6334,13.6906,37900.0],["2016-06-14",13.7541,13.7541,13.5763,13.6715,22900.0],["2016-06-15",13.5636,13.8874,13.5572,13.6398,22700.0],["2016-06-16",13.5191,13.7287,13.5001,13.6525,24000.0],["2016-06-17",13.6842,13.9001,13.6652,13.8684,81000.0],["2016-06-20",13.97,14.097,13.9255,13.9446,81600.0],["2016-06-21",13.9001,14.0462,13.7668,13.8684,35000.0],["2016-06-22",13.7922,13.9636,13.7731,13.9065,52400.0],["2016-06-23",14.0716,14.097,13.9446,14.0589,67700.0],["2016-06-24",13.5191,13.8303,13.3096,13.8303,420300.0],["2016-06-27",13.6017,13.7287,13.4556,13.6461,68700.0],["2016-06-28",13.7287,13.8239,13.6144,13.6842,46100.0],["2016-06-29",13.7668,13.8811,13.6842,13.8239,48100.0],["2016-06-30",13.8938,13.9827,13.7858,13.8366,61500.0],["2016-07-01",13.862,13.9065,13.6715,13.735,96500.0],["2016-07-05",13.6525,13.8938,13.608,13.608,63800.0],["2016-07-06",13.5191,13.6461,13.4239,13.589,59100.0],["2016-07-07",13.5826,13.7731,13.481,13.589,33600.0],["2016-07-08",13.7096,13.9001,13.6842,13.7414,70600.0],["2016-07-11",13.735,13.9192,13.6461,13.7795,64000.0],["2016-07-12",12.4142,13.8303,12.4142,13.7604,97700.0],["2016-07-13",13.8112,13.8112,13.6588,13.716,89900.0],["2016-07-14",13.8303,14.1224,13.6525,14.0462,112300.0],["2016-07-15",14.1224,14.1224,13.9509,14.0017,58100.0],["2016-07-18",13.9573,14.097,13.9255,14.0271,36200.0],["2016-07-19",13.9954,14.0716,13.9192,14.0017,60700.0],["2016-07-20",14.0335,14.0525,13.8811,13.97,24600.0],["2016-07-21",13.9192,13.9446,13.7858,13.862,15900.0],["2016-07-22",13.8874,14.1287,13.8747,14.1287,25100.0],["2016-07-25",14.1097,14.1351,14.0398,14.0906,56300.0],["2016-07-26",14.2811,14.2811,14.0779,14.2049,31300.0],["2016-07-27",14.1986,14.3192,14.1986,14.2748,74700.0],["2016-07-28",14.2557,14.3129,14.0843,14.2875,63300.0],["2016-07-29",14.243,14.4018,13.7858,14.2557,53800.0],["2016-08-01",14.2621,14.3827,14.1351,14.3319,87500.0],["2016-08-02",14.3192,14.3827,14.2811,14.2875,210600.0],["2016-08-03",14.2875,14.3319,14.2113,14.2748,34900.0],["2016-08-04",14.3323,14.4219,14.3323,14.3643,24700.0],["2016-08-05",14.3899,14.7608,14.3771,14.7416,59300.0],["2016-08-08",14.6521,14.7992,14.1597,14.5818,31900.0],["2016-08-09",14.6265,14.8376,14.6265,14.8376,27800.0],["2016-08-10",14.8312,14.9655,14.6009,14.6713,21700.0],["2016-08-11",14.6265,14.7352,14.6009,14.6905,30400.0],["2016-08-12",14.6521,14.7736,14.4922,14.7544,62500.0],["2016-08-15",14.7544,14.9975,14.6521,14.9015,33900.0],["2016-08-16",14.9079,14.9079,14.6137,14.7608,29100.0],["2016-08-17",14.7736,14.7736,14.6777,14.7097,40500.0],["2016-08-18",14.6457,14.7608,14.6073,14.7289,61200.0],["2016-08-19",14.7225,14.8632,14.6073,14.8184,33300.0],["2016-08-22",14.8312,14.9271,14.7864,14.8823,16400.0],["2016-08-23",14.8759,14.9847,14.8504,14.9015,31300.0],["2016-08-24",14.9463,15.0167,14.9399,14.9847,21100.0],["2016-08-25",14.9591,15.119,14.9015,15.1062,28800.0],["2016-08-26",14.844,15.2405,14.844,15.2405,20900.0],["2016-08-29",15.2981,15.2981,15.1062,15.1382,16400.0],["2016-08-30",15.2405,15.2725,15.1382,15.1957,21100.0],["2016-08-31",15.2213,15.2213,15.1446,15.2021,27900.0],["2016-09-01",15.2149,15.2149,14.9207,15.1829,29000.0],["2016-09-02",15.151,15.2213,15.1062,15.1765,26900.0],["2016-09-06",15.1062,15.2149,15.0102,15.1893,26300.0],["2016-09-07",15.1254,15.2789,15.087,15.2533,68500.0],["2016-09-08",15.2597,15.7713,15.2597,15.7457,44400.0],["2016-09-09",15.6562,15.7457,15.5859,15.5922,54100.0],["2016-09-12",15.6306,15.7457,15.362,15.7393,37800.0],["2016-09-13",15.5283,15.6498,15.4899,15.5795,49500.0],["2016-09-14",15.4579,15.7138,15.3748,15.4196,21500.0],["2016-09-15",15.426,15.5155,15.4132,15.4579,20700.0],["2016-09-16",15.5091,15.5347,15.3684,15.4771,68100.0],["2016-09-19",15.4643,15.7905,15.4643,15.701,21900.0],["2016-09-20",15.701,15.7969,15.6434,15.6818,21000.0],["2016-09-21",15.7521,15.976,15.6498,15.8353,26300.0],["2016-09-22",15.8672,15.9312,15.7777,15.8609,53700.0],["2016-09-23",15.7969,15.944,15.7649,15.8737,19700.0],["2016-09-26",15.6498,15.6818,15.4963,15.5027,25200.0],["2016-09-27",15.4324,15.669,15.4324,15.605,18300.0],["2016-09-28",15.5731,15.7969,15.5603,15.7713,14700.0],["2016-09-29",15.8033,15.8737,15.5922,15.5922,18300.0],["2016-09-30",15.6818,15.9056,15.5859,15.7266,56100.0],["2016-10-03",15.6114,15.701,15.5219,15.6306,25300.0],["2016-10-04",15.5411,15.5986,15.362,15.4324,25100.0],["2016-10-05",15.4324,15.701,15.4324,15.5986,19700.0],["2016-10-06",15.6498,15.6498,15.4707,15.4963,18700.0],["2016-10-07",15.605,15.8161,15.4579,15.7713,19900.0],["2016-10-10",15.6114,15.7649,15.5922,15.7074,29900.0],["2016-10-11",15.8545,15.8609,15.5091,15.5731,13700.0],["2016-10-12",15.637,15.8864,15.4068,15.8417,15600.0],["2016-10-13",15.8097,15.8097,15.5027,15.6498,17200.0],["2016-10-14",15.7521,15.7841,15.5411,15.7202,19200.0],["2016-10-17",15.7777,15.7777,15.5603,15.669,9600.0],["2016-10-18",15.701,15.7329,15.5475,15.6306,15300.0],["2016-10-19",15.6882,15.8545,15.6242,15.8161,12500.0],["2016-10-20",15.8033,15.8225,15.605,15.6946,34000.0],["2016-10-21",15.5475,15.7777,15.4771,15.5667,34900.0],["2016-10-24",15.6754,15.9376,15.6306,15.7521,17400.0],["2016-10-25",15.9888,15.9888,15.7649,15.9312,58600.0],["2016-10-26",15.976,15.9888,15.8161,15.8161,28700.0],["2016-10-27",15.9184,15.9568,15.8161,15.8545,41200.0],["2016-10-28",15.912,15.912,15.5539,15.8097,31400.0],["2016-10-31",15.9376,15.9376,15.7585,15.8417,68800.0],["2016-11-01",15.9056,15.976,15.7905,15.8417,35000.0],["2016-11-02",15.9576,15.9576,15.6098,15.6098,23500.0],["2016-11-03",15.5841,15.7708,15.5583,15.6614,24200.0],["2016-11-04",15.6614,15.8803,15.5905,15.6034,31100.0],["2016-11-07",15.6163,16.0799,15.597,16.0606,28000.0],["2016-11-08",16.0284,16.0864,15.8868,15.9447,31100.0],["2016-11-09",15.9962,16.6466,15.9898,16.5629,75900.0],["2016-11-10",16.6788,17.355,15.6356,16.9493,82900.0],["2016-11-11",17.0652,18.1535,16.872,17.9861,117200.0],["2016-11-14",18.1728,18.7653,17.9088,18.1857,63800.0],["2016-11-15",18.0312,18.2694,17.3099,18.0312,61000.0],["2016-11-16",17.8702,18.1664,17.8702,18.1084,64100.0],["2016-11-17",17.7349,18.263,17.7349,18.2437,54700.0],["2016-11-18",18.321,18.7846,18.2308,18.4884,77100.0],["2016-11-21",18.482,18.482,18.0441,18.3338,61500.0],["2016-11-22",18.3016,18.6751,18.3016,18.6623,73000.0],["2016-11-23",18.6172,18.8361,18.5785,18.7202,55800.0],["2016-11-25",18.7267,18.8297,18.4047,18.7073,25800.0],["2016-11-28",18.6558,18.8812,18.5463,18.6365,50900.0],["2016-11-29",18.6623,19.0486,18.6623,18.8941,52200.0],["2016-11-30",19.0873,19.229,18.7009,18.8104,59500.0],["2016-12-01",18.7846,19.2354,18.7846,19.2225,37800.0],["2016-12-02",19.2161,19.2161,17.838,18.5914,40400.0],["2016-12-05",18.6751,19.1195,18.6687,19.0293,53000.0],["2016-12-06",19.1195,19.4801,18.9971,19.4093,61000.0],["2016-12-07",19.435,19.6411,19.2096,19.5638,32400.0],["2016-12-08",19.5638,20.1241,19.5445,19.9631,72600.0],["2016-12-09",19.9566,20.1048,19.8407,19.976,65100.0],["2016-12-12",19.976,20.0661,19.9116,19.976,70700.0],["2016-12-13",20.0983,20.1305,19.8407,19.9888,46700.0],["2016-12-14",19.9502,20.1112,19.6218,19.9309,76400.0],["2016-12-15",19.8407,20.343,19.5896,20.1176,65800.0],["2016-12-16",20.1112,20.1756,19.7055,19.9695,131300.0],["2016-12-19",19.9244,20.3559,19.8343,20.3366,54000.0],["2016-12-20",20.5298,20.9226,20.2464,20.8968,67300.0],["2016-12-21",20.8453,21.2059,20.5105,21.1351,49000.0],["2016-12-22",21.2381,21.2381,20.5491,20.8131,60800.0],["2016-12-23",20.7487,20.8904,20.5105,20.6328,38300.0],["2016-12-27",20.6199,21.1158,20.3881,20.7745,54900.0],["2016-12-28",20.6199,20.8196,20.5813,20.723,87100.0],["2016-12-29",20.7874,20.9419,20.5298,20.929,36200.0],["2016-12-30",21.0514,21.0514,20.2271,20.9033,40000.0],["2017-01-03",21.0256,21.1995,20.4525,20.6714,76300.0],["2017-01-04",20.7745,21.1802,20.7101,20.9226,90400.0],["2017-01-05",20.7809,20.7938,20.4139,20.5684,42500.0],["2017-01-06",20.7745,20.8582,20.0983,20.7165,43400.0],["2017-01-09",20.5749,20.5749,20.1756,20.3044,31200.0],["2017-01-10",20.1434,20.6779,20.1305,20.6264,38500.0],["2017-01-11",20.6392,20.7487,20.3752,20.7358,35600.0],["2017-01-12",20.5749,20.7165,20.1176,20.2786,20800.0],["2017-01-13",20.2464,20.6908,20.2207,20.4847,18000.0],["2017-01-17",20.4203,20.4203,19.8536,19.9566,34700.0],["2017-01-18",20.0275,20.1691,19.5316,20.1563,42800.0],["2017-01-19",20.0339,20.0339,19.6218,19.918,45100.0],["2017-01-20",19.9695,20.2786,19.757,20.24,70500.0],["2017-01-23",20.1176,20.137,19.7892,20.021,41900.0],["2017-01-24",19.8794,20.6006,19.8794,20.5877,39500.0],["2017-01-25",20.6071,20.8389,20.5362,20.7874,35800.0],["2017-01-26",20.8453,20.8453,19.8536,20.7294,25000.0],["2017-01-27",20.7874,21.2446,20.2013,20.7487,37900.0],["2017-01-30",20.5298,20.5298,19.8472,19.918,47400.0],["2017-01-31",19.7763,20.0661,19.7119,19.9953,36900.0],["2017-02-01",20.2207,20.6199,20.0146,20.0275,119500.0],["2017-02-02",19.9309,20.0017,19.6604,19.8407,52900.0],["2017-02-03",19.9963,20.4176,19.9963,20.3722,29600.0],["2017-02-06",20.3204,20.651,20.262,20.4695,53800.0],["2017-02-07",20.5926,20.6315,20.3009,20.6185,44700.0],["2017-02-08",20.3852,20.5861,20.3333,20.45,62000.0],["2017-02-09",20.4176,20.7093,20.4176,20.6769,48600.0],["2017-02-10",20.7158,20.9361,20.5148,20.9102,32200.0],["2017-02-13",21.0658,21.2926,20.9491,21.0139,41500.0],["2017-02-14",20.8778,21.2213,20.8778,21.1695,34100.0],["2017-02-15",21.1306,21.3639,21.1306,21.3186,18600.0],["2017-02-16",21.3899,21.513,21.1695,21.4936,74400.0],["2017-02-17",21.4612,21.4612,21.2278,21.3056,36000.0],["2017-02-21",21.3964,21.5843,21.2538,21.3575,32700.0],["2017-02-22",21.3575,21.4093,21.2278,21.2926,31900.0],["2017-02-23",21.3963,21.5195,21.1436,21.4288,31000.0],["2017-02-24",21.3445,21.4158,21.2278,21.3056,22900.0],["2017-02-27",21.2473,21.3575,21.1047,21.2408,24900.0],["2017-02-28",21.2797,21.3769,20.8195,21.0787,87000.0],["2017-03-01",21.5001,21.7529,21.364,21.5195,57800.0],["2017-03-02",21.5778,21.5778,20.4046,20.988,25500.0],["2017-03-03",21.1176,21.1501,20.7611,20.9621,30000.0],["2017-03-06",20.9167,21.0723,20.8065,20.8908,40500.0],["2017-03-07",20.9167,21.0658,20.7676,20.9232,34300.0],["2017-03-08",21.1176,21.1176,20.7806,20.8324,34100.0],["2017-03-09",20.9362,20.9686,20.7482,20.7741,53800.0],["2017-03-10",21.001,21.001,20.4695,20.7611,50900.0],["2017-03-13",20.6898,21.0399,20.6898,20.813,31200.0],["2017-03-14",20.6121,20.8519,20.5537,20.7806,27600.0],["2017-03-15",20.9102,21.0982,20.5926,20.7222,53000.0],["2017-03-16",20.8519,21.1825,20.8,21.1112,63300.0],["2017-03-17",20.9945,21.4547,20.9621,21.3834,81900.0],["2017-03-20",21.3834,21.3834,20.988,21.0658,22400.0],["2017-03-21",21.15,21.15,19.9639,20.0157,90900.0],["2017-03-22",20.0352,20.3204,19.6852,20.0157,72600.0],["2017-03-23",19.9185,20.4824,19.9185,20.2232,16200.0],["2017-03-24",20.288,20.3139,19.5166,20.0093,33700.0],["2017-03-27",19.6398,20.0676,19.3222,19.9639,28100.0],["2017-03-28",19.9379,20.3463,19.6787,20.3269,22800.0],["2017-03-29",20.2556,20.3398,20.0935,20.1648,15100.0],["2017-03-30",20.1389,20.8,19.8537,20.638,43400.0],["2017-03-31",20.6574,20.7093,20.4824,20.5213,35100.0],["2017-04-03",20.5343,20.5343,20.1194,20.3204,27100.0],["2017-04-04",20.4176,20.45,20.2296,20.3593,25300.0],["2017-04-05",20.463,20.6834,20.1454,20.1972,42400.0],["2017-04-06",20.1648,20.4435,20.0287,20.4111,25100.0],["2017-04-07",20.2491,20.4889,20.1194,20.4306,21900.0],["2017-04-10",20.5148,20.5148,19.9379,20.2685,28200.0],["2017-04-11",20.2232,20.6704,20.2232,20.6639,24900.0],["2017-04-12",20.5602,20.6898,20.262,20.45,21300.0],["2017-04-13",20.3528,20.3528,19.6463,20.1583,30300.0],["2017-04-17",20.3009,20.6704,20.1065,20.6509,35100.0],["2017-04-18",20.4435,20.8713,20.4435,20.8713,28200.0],["2017-04-19",20.8908,20.9815,20.826,20.8843,35100.0],["2017-04-20",20.9815,21.5195,20.7741,21.5001,29400.0],["2017-04-21",21.3964,21.5649,21.2602,21.4741,42500.0],["2017-04-24",21.9668,22.1677,21.7593,21.876,152000.0],["2017-04-25",22.1612,22.4334,21.6751,22.2519,76500.0],["2017-04-26",22.2001,22.9649,21.7204,22.4205,108500.0],["2017-04-27",22.4723,22.6279,22.2649,22.3233,78300.0],["2017-04-28",22.0381,22.0381,21.5973,21.701,61600.0],["2017-05-01",21.9019,22.0381,21.6556,21.9279,27800.0],["2017-05-02",22.038,22.038,21.5649,21.688,22800.0],["2017-05-03",21.6424,21.7728,21.3359,21.6685,26400.0],["2017-05-04",21.9228,22.0467,21.6293,21.7011,11600.0],["2017-05-05",21.7663,21.7924,21.4794,21.6424,20100.0],["2017-05-08",21.5902,21.7793,21.4794,21.5837,33900.0],["2017-05-09",21.7206,21.7206,21.3033,21.4468,20700.0],["2017-05-10",21.4207,21.512,21.3098,21.4663,25200.0],["2017-05-11",21.4598,21.4728,21.0294,21.2316,20600.0],["2017-05-12",21.0946,21.2316,20.8143,20.9382,41200.0],["2017-05-15",20.9055,21.0946,20.7947,20.8729,108600.0],["2017-05-16",21.0229,21.4142,20.9055,21.362,67200.0],["2017-05-17",20.9316,21.1012,20.1361,20.2209,38100.0],["2017-05-18",20.1752,20.4752,20.1752,20.2339,45600.0],["2017-05-19",20.2143,20.3448,19.9861,20.0513,43000.0],["2017-05-22",20.0709,20.3056,19.5753,20.2143,44200.0],["2017-05-23",20.2861,20.5273,19.9144,20.3708,34500.0],["2017-05-24",20.4361,20.4361,20.0578,20.26,24000.0],["2017-05-25",20.3643,20.4752,19.9796,20.1231,30600.0],["2017-05-26",20.1426,20.2926,20.0839,20.2469,22600.0],["2017-05-30",20.1361,20.1361,19.7318,19.8492,20500.0],["2017-05-31",19.8818,19.8818,19.3732,19.7253,91300.0],["2017-06-01",19.7775,20.3839,19.6014,20.3643,51300.0],["2017-06-02",20.2861,21.0686,20.2861,20.5078,41200.0],["2017-06-05",20.6056,20.7686,20.4295,20.5013,26200.0],["2017-06-06",20.26,20.5665,20.0187,20.423,31100.0],["2017-06-07",20.5143,20.6578,20.1817,20.5534,38100.0],["2017-06-08",20.6186,21.5707,20.5013,21.2251,40200.0],["2017-06-09",21.4011,22.1706,21.4011,21.9619,81900.0],["2017-06-12",22.0597,22.1706,21.2577,21.825,49000.0],["2017-06-13",21.8837,21.9358,21.6554,21.838,53100.0],["2017-06-14",21.7206,21.7793,21.1533,21.5185,47800.0],["2017-06-15",21.2772,21.6359,21.2707,21.6033,26700.0],["2017-06-16",21.2968,21.6946,21.2316,21.4402,68300.0],["2017-06-19",21.4794,21.8054,20.436,21.3816,37600.0],["2017-06-20",21.2772,21.3424,21.2577,21.2707,22900.0],["2017-06-21",21.3229,21.3555,20.6121,20.6969,25300.0],["2017-06-22",20.736,21.0881,20.5404,20.6578,11200.0],["2017-06-23",20.6708,20.6708,20.3774,20.5208,86200.0],["2017-06-26",20.5534,20.7947,20.3643,20.5143,24300.0],["2017-06-27",20.5208,20.7817,20.3969,20.5795,26700.0],["2017-06-28",20.6578,21.2185,20.6578,21.049,27800.0],["2017-06-29",21.349,21.3555,20.7621,21.2511,42700.0],["2017-06-30",21.3098,21.3098,20.886,20.9512,26900.0],["2017-07-03",21.0946,21.7728,21.0946,21.5967,16600.0],["2017-07-05",21.5902,21.5902,21.0751,21.5511,21300.0],["2017-07-06",21.5446,21.5446,21.2381,21.3359,19000.0],["2017-07-07",21.2511,21.525,21.0751,21.4011,54300.0],["2017-07-10",21.2642,21.4337,21.0946,21.1142,18400.0],["2017-07-11",19.7514,21.2055,19.7514,21.0946,27400.0],["2017-07-12",21.0816,21.1859,20.6773,21.0816,28500.0],["2017-07-13",21.0751,21.3229,20.7556,21.0164,19600.0],["2017-07-14",20.7556,20.9512,20.5665,20.7491,41600.0],["2017-07-17",20.6186,20.8729,20.6186,20.7491,56800.0],["2017-07-18",20.5339,20.736,20.5013,20.6317,26400.0],["2017-07-19",20.8403,20.8534,20.2796,20.3448,56700.0],["2017-07-20",20.3513,20.7099,20.3187,20.5208,23800.0],["2017-07-21",20.7751,20.7751,20.1687,20.2143,45600.0],["2017-07-24",20.2209,20.4882,20.0644,20.1231,27100.0],["2017-07-25",20.6904,22.0597,20.4295,21.7989,76800.0],["2017-07-26",21.5446,22.5618,21.5315,21.6554,61300.0],["2017-07-27",21.7272,22.0532,21.2837,21.4663,47100.0],["2017-07-28",21.4598,21.4598,21.1207,21.199,32400.0],["2017-07-31",21.3359,21.3555,21.0946,21.2577,43700.0],["2017-08-01",21.4011,21.4011,21.0686,21.3685,22600.0],["2017-08-02",21.27,21.4145,21.1256,21.1978,15900.0],["2017-08-03",21.2897,21.3357,20.8368,20.9024,19400.0],["2017-08-04",21.1387,21.5326,21.0994,21.1519,30300.0],["2017-08-07",21.1453,21.2241,20.863,20.8762,15800.0],["2017-08-08",20.7777,21.2372,20.5873,20.607,46600.0],["2017-08-09",20.4494,20.7777,20.2788,20.3575,34200.0],["2017-08-10",20.1081,20.3707,20.0621,20.1015,31900.0],["2017-08-11",20.154,20.2459,19.6157,19.7404,31900.0],["2017-08-14",19.9046,20.6201,19.8127,20.5151,60900.0],["2017-08-15",20.6267,20.6267,20.2,20.3116,39600.0],["2017-08-16",20.4166,20.4494,20.1212,20.1868,26900.0],["2017-08-17",20.1343,20.3772,19.6879,19.7076,40500.0],["2017-08-18",19.4647,20.2722,19.4647,20.0293,41400.0],["2017-08-21",19.9243,20.0884,19.7864,20.0359,18200.0],["2017-08-22",20.0949,20.2,19.9571,20.0424,16200.0],["2017-08-23",19.8783,20.2984,19.8717,19.9899,18400.0],["2017-08-24",19.9702,20.1146,19.8914,20.0424,13600.0],["2017-08-25",20.0687,20.3313,19.9768,20.2591,25600.0],["2017-08-28",20.1212,20.351,20.1212,20.2984,29100.0],["2017-08-29",20.0293,20.4429,19.9899,20.2262,30300.0],["2017-08-30",20.2525,20.3707,20.1081,20.2394,25200.0],["2017-08-31",20.2328,20.6136,20.2262,20.3904,34600.0],["2017-09-01",20.3904,20.5807,20.351,20.4823,20400.0],["2017-09-05",20.3247,20.3838,19.9243,19.9965,28300.0],["2017-09-06",20.0556,20.2722,19.9308,20.0556,39200.0],["2017-09-07",19.9636,20.0818,19.3991,19.6879,28500.0],["2017-09-08",19.8192,20.2853,19.8192,20.0162,24200.0],["2017-09-11",20.1278,20.3707,20.1278,20.3116,27700.0],["2017-09-12",20.3444,20.6923,20.3181,20.6398,21800.0],["2017-09-13",20.6792,20.9878,20.6792,20.9221,20500.0],["2017-09-14",20.9287,21.0009,20.7055,20.7449,19500.0],["2017-09-15",20.7514,21.0665,20.5413,21.014,109100.0],["2017-09-18",20.5282,21.1978,20.5282,21.0206,29600.0],["2017-09-19",21.211,21.3226,20.909,21.0272,44700.0],["2017-09-20",21.0862,21.6508,21.0731,21.5326,32300.0],["2017-09-21",21.5261,21.5261,20.8105,21.0665,42200.0],["2017-09-22",21.0928,21.5983,21.0271,21.3948,47300.0],["2017-09-25",21.2241,21.5129,21.2241,21.4736,14400.0],["2017-09-26",21.5786,22.0841,21.2569,21.874,32800.0],["2017-09-27",22.176,22.3598,21.8871,22.1497,64900.0],["2017-09-28",22.2351,22.3204,21.6836,22.3007,29200.0],["2017-09-29",22.3204,22.3204,22.0316,22.0513,30400.0],["2017-10-02",22.0644,22.3664,21.7165,22.3139,33100.0],["2017-10-03",22.3204,22.3204,21.9528,22.3073,27100.0],["2017-10-04",22.3007,22.3204,21.7821,21.8674,22600.0],["2017-10-05",22.0316,22.4123,20.9615,22.1629,22500.0],["2017-10-06",22.2745,22.3204,21.4801,22.3007,28700.0],["2017-10-09",22.3204,22.4583,22.0578,22.3729,41300.0],["2017-10-10",22.3204,22.4189,22.0644,22.3204,63000.0],["2017-10-11",22.327,22.3861,22.2154,22.281,53100.0],["2017-10-12",22.3336,22.4452,22.1694,22.1891,36300.0],["2017-10-13",22.2154,22.3204,22.0841,22.2613,36500.0],["2017-10-16",22.2548,22.4058,22.0972,22.2745,40300.0],["2017-10-17",22.281,22.3204,21.9003,21.9331,31600.0],["2017-10-18",22.1169,22.222,21.8346,22.0053,30800.0],["2017-10-19",21.9134,22.2482,21.7755,22.1629,28600.0],["2017-10-20",22.3729,22.4648,21.9725,22.2023,64900.0],["2017-10-23",22.2088,22.2219,21.6048,21.6836,26300.0],["2017-10-24",22.2088,22.3467,21.9462,22.2613,55300.0],["2017-10-25",22.3204,22.6355,22.13,22.4583,37500.0],["2017-10-26",22.4714,22.629,22.0841,22.4451,73800.0],["2017-10-27",22.4517,22.5502,22.2548,22.4189,84600.0],["2017-10-30",22.3204,22.3532,21.7558,21.8149,39000.0],["2017-10-31",21.8215,22.2088,21.6639,21.7427,44200.0],["2017-11-01",21.9397,22.2285,21.5392,21.8412,53000.0],["2017-11-02",21.9007,22.4954,21.7487,22.436,40600.0],["2017-11-03",22.4293,22.4293,22.0725,22.2245,27200.0],["2017-11-06",22.2245,22.2575,21.6892,21.9139,25400.0],["2017-11-07",21.9469,22.1452,21.1275,21.1341,24500.0],["2017-11-08",21.1407,21.4777,20.8367,21.101,30000.0],["2017-11-09",20.9689,21.2068,20.6186,20.9556,21900.0],["2017-11-10",20.9953,21.1473,20.8829,20.9094,14400.0],["2017-11-13",20.797,21.2398,20.3807,21.1869,15200.0],["2017-11-14",21.0548,21.5768,21.0548,21.5372,15400.0],["2017-11-15",21.253,21.8148,20.9689,21.4579,24100.0],["2017-11-16",21.6033,21.8412,21.3191,21.6363,25400.0],["2017-11-17",21.4843,21.8742,21.3786,21.6297,15700.0],["2017-11-20",21.6429,21.8081,21.3389,21.7949,20600.0],["2017-11-21",21.8081,22.3566,21.8081,22.2377,24000.0],["2017-11-22",22.2773,22.4095,21.9205,21.9205,19600.0],["2017-11-24",21.98,21.98,20.9292,21.5768,9500.0],["2017-11-27",21.5702,22.0196,21.3918,21.709,21100.0],["2017-11-28",21.7817,22.4624,21.1737,22.3434,28500.0],["2017-11-29",22.4624,22.8787,21.8544,22.5483,85900.0],["2017-11-30",22.6012,22.8126,22.2443,22.3765,58500.0],["2017-12-01",22.4161,22.469,21.9667,22.35,20800.0],["2017-12-04",22.5681,22.6805,22.3368,22.4029,55900.0],["2017-12-05",22.4624,22.4624,22.0857,22.1386,23600.0],["2017-12-06",22.1254,22.3368,21.7553,21.9271,35400.0],["2017-12-07",21.861,22.198,21.8544,22.0262,25100.0],["2017-12-08",22.2047,22.2047,21.7288,21.7751,22900.0],["2017-12-11",21.7817,21.98,21.5835,21.7222,25500.0],["2017-12-12",21.8081,22.1121,21.6495,21.9205,21500.0],["2017-12-13",21.8941,22.469,21.7817,22.1187,52300.0],["2017-12-14",22.1848,22.2311,21.6958,21.8544,43900.0],["2017-12-15",21.8478,22.3368,21.7354,22.013,142500.0],["2017-12-18",22.2245,22.4426,22.1386,22.3567,26000.0],["2017-12-19",22.4624,22.5813,21.98,22.1782,42000.0],["2017-12-20",22.2377,22.2575,21.9139,21.9601,19400.0],["2017-12-21",22.0527,22.3038,22.046,22.1386,14500.0],["2017-12-22",22.1584,22.1584,21.8214,21.9932,17200.0],["2017-12-26",21.9866,22.1386,21.8346,22.0328,23100.0],["2017-12-27",22.0593,22.1914,21.8676,21.8808,10600.0],["2017-12-28",21.9403,22.1055,21.6297,21.7288,54600.0],["2017-12-29",21.7685,21.8742,21.557,21.557,47300.0],["2018-01-02",21.676,21.9998,21.6165,21.7817,33400.0],["2018-01-03",21.8081,22.1121,21.7156,21.9535,41900.0],["2018-01-04",21.9337,22.165,21.8874,21.9337,21700.0],["2018-01-05",22.0527,22.0527,21.6826,21.8544,17100.0],["2018-01-08",21.7883,21.9271,21.6495,21.7883,13000.0],["2018-01-09",21.8015,22.198,21.8015,22.0725,19800.0],["2018-01-10",22.1121,22.469,22.1121,22.3038,28200.0],["2018-01-11",22.317,22.5615,22.1386,22.5483,56900.0],["2018-01-12",22.6276,22.8787,22.4756,22.7664,30900.0],["2018-01-16",22.4492,22.8986,22.2509,22.3104,25000.0],["2018-01-17",22.4822,22.8523,22.2509,22.6408,18200.0],["2018-01-18",22.6276,22.6342,22.3368,22.4624,20000.0],["2018-01-19",22.4161,22.5879,22.4029,22.5549,39200.0],["2018-01-22",22.5615,22.7135,22.4029,22.4888,31700.0],["2018-01-23",22.6672,22.7664,22.4888,22.6408,74800.0],["2018-01-24",22.6673,23.0572,22.621,22.9448,54000.0],["2018-01-25",22.9712,23.566,22.925,23.3215,47700.0],["2018-01-26",23.5594,23.837,23.1497,23.7973,52300.0],["2018-01-29",23.7312,24.0352,23.6519,23.685,53500.0],["2018-01-30",23.6057,23.9097,23.5858,23.718,44800.0],["2018-01-31",23.7907,23.9824,23.4603,23.533,40600.0],["2018-02-01",23.4338,23.8436,23.0902,23.6982,31500.0],["2018-02-02",23.5318,24.2307,23.159,23.585,34000.0],["2018-02-05",23.4585,23.7115,22.6264,22.7063,59900.0],["2018-02-06",22.3069,23.0658,22.3069,22.7795,86900.0],["2018-02-07",22.7063,22.9327,22.1338,22.7995,22200.0],["2018-02-08",22.9393,22.9726,22.5399,22.5466,50700.0],["2018-02-09",22.6331,22.8195,21.9674,22.5732,67600.0],["2018-02-12",22.6397,23.0991,22.5532,22.7862,49500.0],["2018-02-13",22.6264,22.926,22.5998,22.7729,24800.0],["2018-02-14",22.6597,23.2788,22.6597,23.2189,108200.0],["2018-02-15",23.3986,23.8513,23.0991,23.3587,29900.0],["2018-02-16",23.2455,23.8047,23.1923,23.5384,39200.0],["2018-02-20",23.4386,23.4852,22.8528,23.1457,41700.0],["2018-02-21",23.1656,23.6316,23.1656,23.4386,37500.0],["2018-02-22",23.5185,23.5185,22.9992,23.0991,21500.0],["2018-02-23",23.2322,23.352,23.0991,23.2988,25800.0],["2018-02-26",23.3387,23.4652,23.119,23.4519,16800.0],["2018-02-27",23.4119,23.7248,23.4053,23.4652,46400.0],["2018-02-28",23.5118,23.5118,22.9526,22.9593,70900.0],["2018-03-01",22.9926,23.2455,22.7729,23.1457,40000.0],["2018-03-02",23.0192,23.4585,22.713,23.392,32700.0],["2018-03-05",23.2655,23.7048,22.906,23.5517,57100.0],["2018-03-06",23.6649,23.9112,23.2788,23.818,27000.0],["2018-03-07",23.6582,24.0976,23.5784,24.071,65200.0],["2018-03-08",24.1908,24.1908,23.8247,23.9578,34300.0],["2018-03-09",24.1642,24.4903,23.7182,24.4304,56500.0],["2018-03-12",24.517,24.6235,24.1309,24.2973,45400.0],["2018-03-13",24.4171,24.4304,24.1176,24.1708,39500.0],["2018-03-14",24.284,24.284,23.9112,23.9778,29900.0],["2018-03-15",24.0843,24.2773,23.7315,24.1974,33200.0],["2018-03-16",24.1908,24.5569,24.1908,24.3239,111300.0],["2018-03-19",24.3106,24.497,23.9245,24.3905,28200.0],["2018-03-20",24.4571,24.4571,24.0776,24.0976,53400.0],["2018-03-21",24.0377,24.4637,23.9312,24.2041,34100.0],["2018-03-22",23.9711,24.3838,23.7115,23.7781,33900.0],["2018-03-23",23.8313,23.8313,22.8594,22.886,63000.0],["2018-03-26",23.1324,23.7448,22.9859,23.7115,52400.0],["2018-03-27",23.7048,23.7048,23.2322,23.352,44200.0],["2018-03-28",23.3454,23.8247,23.2988,23.6449,39500.0],["2018-03-29",23.6449,23.9711,23.5517,23.5983,169500.0],["2018-04-02",23.5784,23.7182,22.8261,23.1324,58600.0],["2018-04-03",23.2588,23.6116,22.886,23.4985,32200.0],["2018-04-04",23.2588,23.9045,23.159,23.7914,21100.0],["2018-04-05",23.7847,23.7847,23.4053,23.7315,27200.0],["2018-04-06",23.5917,23.7714,23.1856,23.352,28000.0],["2018-04-09",23.4119,23.6582,23.1923,23.2255,32300.0],["2018-04-10",23.3387,23.6982,23.2988,23.6716,23900.0],["2018-04-11",23.5717,23.7648,23.3254,23.5184,19000.0],["2018-04-12",23.818,23.9378,23.6915,23.8313,28700.0],["2018-04-13",23.9578,23.9578,23.5051,23.6183,22700.0],["2018-04-16",23.7647,23.9977,23.372,23.9511,27000.0],["2018-04-17",24.0377,24.071,23.6582,23.798,30500.0],["2018-04-18",23.9445,23.9977,23.7248,23.8979,37200.0],["2018-04-19",23.8247,24.3239,23.5584,24.0976,32900.0],["2018-04-20",24.0576,24.3372,23.5917,24.031,76400.0],["2018-04-23",24.0244,24.5702,23.7714,24.4105,27700.0],["2018-04-24",24.7766,25.0961,24.5369,25.0362,43100.0],["2018-04-25",25.2159,25.3158,24.6701,24.7034,27400.0],["2018-04-26",24.8432,24.8432,24.3772,24.4837,32700.0],["2018-04-27",24.6035,24.7034,24.1042,24.1375,67800.0],["2018-04-30",24.2906,24.4038,23.8513,23.8713,42600.0],["2018-05-01",23.8513,24.1575,23.6449,23.8912,87100.0],["2018-05-02",23.838,24.1575,23.6116,23.8779,44000.0],["2018-05-03",23.8446,23.9378,23.5318,23.7581,25700.0],["2018-05-04",23.7715,24.4156,23.7715,24.2412,49300.0],["2018-05-07",24.2948,24.5297,24.0063,24.2948,36200.0],["2018-05-08",24.3284,24.6706,24.3217,24.5901,42600.0],["2018-05-09",24.5833,24.8115,24.5297,24.6303,30500.0],["2018-05-10",24.637,24.8115,24.4894,24.6773,26900.0],["2018-05-11",24.6706,24.8249,24.4626,24.5364,83800.0],["2018-05-14",24.5968,24.6169,24.0332,24.0667,68600.0],["2018-05-15",24.0466,24.315,23.9124,24.2076,54100.0],["2018-05-16",24.2143,24.3754,24.2009,24.3083,57600.0],["2018-05-17",24.3351,24.5901,24.2479,24.5095,58300.0],["2018-05-18",24.6236,24.7444,24.5565,24.5565,48200.0],["2018-05-21",24.6437,24.9054,24.6236,24.8383,36100.0],["2018-05-22",24.8584,25.1402,24.8383,24.9993,35100.0],["2018-05-23",24.9054,25.1,24.845,24.9322,36900.0],["2018-05-24",24.9188,24.9725,24.523,24.892,49300.0],["2018-05-25",24.9389,24.9658,24.731,24.9188,24800.0],["2018-05-29",24.7981,24.9121,24.4693,24.7108,34900.0],["2018-05-30",24.7981,25.3751,24.7981,25.2342,45500.0],["2018-05-31",25.2275,25.4355,25.0195,25.1805,44800.0],["2018-06-01",25.2811,25.5294,25.2811,25.5025,45900.0],["2018-06-04",25.5831,25.8045,25.4489,25.7508,30300.0],["2018-06-05",25.7709,25.8581,25.5763,25.7038,39700.0],["2018-06-06",25.885,25.9252,25.8179,25.9118,39200.0],["2018-06-07",25.9185,25.999,25.7642,25.8783,52200.0],["2018-06-08",25.838,26.093,25.7508,25.9521,29500.0],["2018-06-11",25.9923,26.0326,25.4422,25.5763,29600.0],["2018-06-12",25.5764,25.5831,25.1805,25.308,29300.0],["2018-06-13",25.3885,25.7508,25.2744,25.5361,53500.0],["2018-06-14",25.6569,25.7038,25.3616,25.6166,52000.0],["2018-06-15",25.6166,25.9521,25.3818,25.7709,96900.0],["2018-06-18",25.6971,25.9454,25.5495,25.8045,41000.0],["2018-06-19",25.7307,26.2943,25.7307,26.1466,32400.0],["2018-06-20",26.3144,26.4821,26.1467,26.4419,39000.0],["2018-06-21",26.4486,26.5559,26.1131,26.2339,38800.0],["2018-06-22",26.3144,26.5157,25.8984,26.1131,204900.0],["2018-06-25",26.0863,26.4083,25.6703,25.9856,47100.0],["2018-06-26",26.0594,26.0594,25.6971,25.9588,33100.0],["2018-06-27",25.9588,25.9588,25.3214,25.3482,54700.0],["2018-06-28",25.3952,25.5965,25.3549,25.4287,37100.0],["2018-06-29",25.6636,25.7105,25.3281,25.3482,58400.0],["2018-07-02",25.2945,25.7843,25.2811,25.7843,31000.0],["2018-07-03",25.8313,26.0125,25.7441,25.8179,28800.0],["2018-07-05",25.8649,26.0058,25.7709,25.9588,42000.0],["2018-07-06",25.9588,26.1601,25.9588,26.0594,40800.0],["2018-07-09",26.1466,26.4821,25.8716,26.4553,20400.0],["2018-07-10",26.5358,26.5358,25.8917,26.0125,31900.0],["2018-07-11",25.9789,26.2205,25.8179,25.9118,26100.0],["2018-07-12",26.0259,26.0259,25.4958,25.677,43600.0],["2018-07-13",25.7172,25.838,25.469,25.4757,23900.0],["2018-07-16",25.3281,25.724,25.3281,25.7105,24300.0],["2018-07-17",25.7172,25.8917,25.5093,25.5428,25900.0],["2018-07-18",25.5227,25.7172,25.516,25.6904,19900.0],["2018-07-19",25.63,25.9521,25.5227,25.8179,43800.0],["2018-07-20",25.8112,26.1869,25.8112,26.0795,29100.0],["2018-07-23",26.0125,26.4486,26.0125,26.3144,35900.0],["2018-07-24",25.838,26.0863,25.2275,25.308,83400.0],["2018-07-25",25.4153,26.207,25.4153,25.6837,44000.0],["2018-07-26",25.5629,25.8783,25.5428,25.6703,27200.0],["2018-07-27",25.7642,25.9454,25.006,25.053,41200.0],["2018-07-30",25.0463,25.2677,24.731,24.7377,61500.0],["2018-07-31",24.6639,24.8115,24.2613,24.3016,96100.0],["2018-08-01",24.315,24.5565,24.1405,24.4089,107700.0],["2018-08-02",24.3485,24.845,24.1137,24.7511,32200.0],["2018-08-03",24.7846,24.9255,24.1741,24.221,29500.0],["2018-08-06",24.2278,24.3418,23.9929,24.2613,19800.0],["2018-08-07",24.2275,24.4642,24.2004,24.2816,29000.0],["2018-08-08",24.2884,24.5318,23.7136,24.4439,23600.0],["2018-08-09",24.4506,24.525,24.2748,24.4709,35100.0],["2018-08-10",24.3289,24.4912,24.1464,24.2004,20600.0],["2018-08-13",24.2072,24.4168,24.0314,24.2275,18500.0],["2018-08-14",24.2478,24.6197,24.1734,24.4101,19800.0],["2018-08-15",24.2884,24.5453,24.1937,24.2478,36100.0],["2018-08-16",24.3154,24.5588,24.3086,24.383,16500.0],["2018-08-17",24.3492,24.5047,24.0855,24.356,79800.0],["2018-08-20",24.3898,24.5385,24.1734,24.3695,19900.0],["2018-08-21",24.4844,24.6602,24.1125,24.4574,72000.0],["2018-08-22",24.4912,24.5588,24.2275,24.2816,46100.0],["2018-08-23",24.2883,24.2883,23.7001,24.0449,56400.0],["2018-08-24",24.1193,24.3898,24.1058,24.2951,46800.0],["2018-08-27",24.3424,24.5588,24.1734,24.3019,42800.0],["2018-08-28",24.3086,24.6738,24.1261,24.2748,26600.0],["2018-08-29",24.356,24.356,23.9097,24.1802,29700.0],["2018-08-30",24.1869,24.3357,24.072,24.1463,24900.0],["2018-08-31",24.1193,24.2681,24.0517,24.2478,26100.0],["2018-09-04",24.2004,24.4709,24.0652,24.4236,36500.0],["2018-09-05",24.4371,24.6467,24.2951,24.6061,32500.0],["2018-09-06",24.6061,24.7143,24.4844,24.6061,53000.0],["2018-09-07",24.6467,24.6805,24.3965,24.6129,33000.0],["2018-09-10",24.7211,24.9645,24.5588,24.7279,53300.0],["2018-09-11",24.6535,24.8563,24.5791,24.5859,35600.0],["2018-09-12",24.5791,24.5859,24.2072,24.3019,42200.0],["2018-09-13",24.2951,24.356,24.1869,24.3019,46300.0],["2018-09-14",24.2951,24.6602,24.2951,24.6061,30300.0],["2018-09-17",24.6264,24.6264,24.099,24.2816,51300.0],["2018-09-18",24.2816,24.4574,24.1193,24.1802,29800.0],["2018-09-19",24.1328,24.5926,24.1125,24.1328,28300.0],["2018-09-20",24.1937,24.5453,24.1937,24.4033,32900.0],["2018-09-21",24.3965,24.9442,24.3965,24.9442,182800.0],["2018-09-24",24.7684,24.7684,24.1261,24.2883,45400.0],["2018-09-25",24.3357,24.4101,24.1328,24.1734,24700.0],["2018-09-26",24.2681,24.2681,23.7406,23.7947,47400.0],["2018-09-27",23.8083,23.8894,23.6122,23.646,26500.0],["2018-09-28",23.5986,23.7812,23.4972,23.6865,28800.0],["2018-10-01",23.7474,23.7744,23.1862,23.2335,29500.0],["2018-10-02",23.2267,23.3823,22.9292,22.9833,28400.0],["2018-10-03",23.0712,23.5986,22.936,23.5378,40400.0],["2018-10-04",23.6054,23.6054,23.3417,23.3958,30200.0],["2018-10-05",23.389,23.6663,23.2065,23.2065,13100.0],["2018-10-08",23.1997,23.5784,23.0509,23.5243,38500.0],["2018-10-09",23.5513,23.8894,23.5513,23.6865,35000.0],["2018-10-10",23.6798,24.1666,23.4499,23.4499,39700.0],["2018-10-11",23.4972,23.6798,22.8278,22.8278,38700.0],["2018-10-12",23.0577,23.3688,21.8271,22.2666,59700.0],["2018-10-15",22.3139,22.6317,22.2801,22.4829,39100.0],["2018-10-16",22.483,22.7534,22.3139,22.6655,45500.0],["2018-10-17",22.6723,23.0374,22.5844,22.8616,32200.0],["2018-10-18",22.8008,22.9225,22.5911,22.7264,70600.0],["2018-10-19",22.5776,22.7602,22.5506,22.5573,58700.0],["2018-10-22",22.9833,22.9833,22.4491,22.6723,47500.0],["2018-10-23",22.6723,23.2065,22.0367,23.0036,27600.0],["2018-10-24",22.7805,23.0847,22.4424,22.5438,82400.0],["2018-10-25",22.7061,23.1186,22.6452,22.963,50000.0],["2018-10-26",22.7534,23.1186,22.7264,22.8684,49900.0],["2018-10-29",23.1118,23.2808,22.9563,23.1794,44100.0],["2018-10-30",23.22,23.7542,23.1321,23.5851,25100.0],["2018-10-31",23.6663,23.6933,23.0712,23.1456,33500.0],["2018-11-01",23.1794,23.3282,22.3274,23.0847,27600.0],["2018-11-02",23.2212,23.4736,23.1052,23.344,32400.0],["2018-11-05",23.3508,23.419,23.1257,23.1461,23900.0],["2018-11-06",23.112,23.5077,23.112,23.4054,64100.0],["2018-11-07",23.4736,23.8761,23.4395,23.8078,62300.0],["2018-11-08",23.7533,23.9784,23.5418,23.8761,28400.0],["2018-11-09",23.8215,23.8761,23.419,23.5623,34500.0],["2018-11-12",23.5554,23.6646,23.2758,23.4668,31100.0],["2018-11-13",23.4941,23.7396,23.1598,23.3576,33100.0],["2018-11-14",23.4258,23.8761,22.9961,23.2212,25800.0],["2018-11-15",23.2144,23.6714,23.0438,23.5896,26700.0],["2018-11-16",23.4804,23.8215,23.4804,23.7396,26900.0],["2018-11-19",23.7737,23.8761,23.5827,23.7123,31000.0],["2018-11-20",23.6032,23.8692,23.2621,23.2826,26800.0],["2018-11-21",23.3644,23.6168,23.2962,23.303,10700.0],["2018-11-23",23.2689,23.7055,23.2416,23.5759,12600.0],["2018-11-26",23.6578,23.8351,23.3644,23.6714,23900.0],["2018-11-27",23.5282,23.6919,23.3849,23.5418,22600.0],["2018-11-28",23.5555,23.8829,23.3508,23.8556,34100.0],["2018-11-29",23.8351,23.8761,23.61,23.6782,18000.0],["2018-11-30",23.6851,23.8761,23.6509,23.8078,36100.0],["2018-12-03",23.8761,23.8761,23.3235,23.6509,24700.0],["2018-12-04",23.5623,23.5623,22.0001,22.0206,28800.0],["2018-12-06",21.6249,22.1297,21.2292,22.0001,43100.0],["2018-12-07",22.0274,22.4776,21.9387,22.2047,34300.0],["2018-12-10",22.0956,22.4094,21.7068,22.0069,25200.0],["2018-12-11",22.1706,22.3002,21.8841,22.0547,29300.0],["2018-12-12",22.2457,22.5322,22.232,22.3412,26300.0],["2018-12-13",22.3548,22.4571,21.8568,21.9387,25800.0],["2018-12-14",21.7886,21.8637,21.468,21.5567,45900.0],["2018-12-17",21.5567,21.9592,21.1747,21.3998,44500.0],["2018-12-18",21.4885,21.6999,21.1064,21.1815,28300.0],["2018-12-19",21.2088,21.277,20.3288,20.3561,30900.0],["2018-12-20",20.2947,20.6085,19.9195,20.3765,51300.0],["2018-12-21",19.9877,20.4925,19.6602,20.0832,110300.0],["2018-12-24",20.0832,20.0832,19.5579,19.5579,15300.0],["2018-12-26",19.5511,20.4584,19.3396,20.3356,43600.0],["2018-12-27",20.0013,20.3219,19.4556,19.9399,49200.0],["2018-12-28",20.0013,20.5198,19.8035,20.2878,48200.0],["2018-12-31",20.2947,20.8199,20.1105,20.5334,34800.0],["2019-01-02",20.3015,20.9564,20.3015,20.7585,42400.0],["2019-01-03",20.6562,21.4885,20.4993,20.6494,27800.0],["2019-01-04",20.9905,21.2497,20.8336,21.2156,29000.0],["2019-01-07",21.2156,21.5294,20.9086,21.3043,36300.0],["2019-01-08",21.468,21.5635,20.8745,21.5635,20500.0],["2019-01-09",21.584,21.7613,21.2361,21.4612,16900.0],["2019-01-10",21.3247,21.5226,21.1883,21.3384,20600.0],["2019-01-11",21.2224,21.4612,21.1815,21.2975,23900.0],["2019-01-14",21.1474,21.4885,21.0109,21.2224,31900.0],["2019-01-15",21.202,21.3384,21.1133,21.2975,25900.0],["2019-01-16",21.393,21.659,21.3793,21.6249,34100.0],["2019-01-17",21.5362,21.8023,21.468,21.6454,34700.0],["2019-01-18",21.6999,22.0137,21.4953,21.4953,83500.0],["2019-01-22",22.1502,22.4981,21.6044,22.041,140800.0],["2019-01-23",22.1161,22.4367,21.8637,22.4299,35700.0],["2019-01-24",22.2934,22.4503,21.9046,22.3275,25300.0],["2019-01-25",22.4913,22.5254,22.1434,22.4981,49200.0],["2019-01-28",22.3275,22.3685,22.0274,22.2047,36000.0],["2019-01-29",22.1979,22.1979,21.8364,22.0069,25000.0],["2019-01-30",22.1297,22.1297,21.85,21.9251,30300.0],["2019-01-31",21.8227,21.9592,21.5908,21.8295,32400.0],["2019-02-01",22.0086,22.0086,21.437,21.981,26200.0],["2019-02-04",22.0155,22.2772,21.981,22.2358,21700.0],["2019-02-05",22.167,22.5664,22.1325,22.1739,14000.0],["2019-02-06",22.2427,22.2427,21.9673,22.1463,71800.0],["2019-02-07",22.1807,22.4149,22.0568,22.284,27400.0],["2019-02-08",22.1945,22.587,22.1876,22.1876,13700.0],["2019-02-11",22.0981,22.4631,22.0981,22.4218,18800.0],["2019-02-12",22.5113,22.773,22.4631,22.5802,22900.0],["2019-02-13",22.587,22.773,22.5457,22.7317,37500.0],["2019-02-14",22.6352,22.9314,22.6284,22.6559,26100.0],["2019-02-15",22.7179,23.255,22.7179,23.2068,37400.0],["2019-02-19",23.193,23.5305,23.014,23.3652,25600.0],["2019-02-20",23.3996,23.5856,23.2757,23.5167,23500.0],["2019-02-21",23.1861,23.5236,23.1861,23.5236,20500.0],["2019-02-22",23.5236,23.5236,23.3376,23.4272,27900.0],["2019-02-25",23.496,23.6062,23.2344,23.2688,31200.0],["2019-02-26",23.2344,23.2894,22.9658,22.9658,15700.0],["2019-02-27",22.9589,23.1035,22.8005,23.0071,18400.0],["2019-02-28",22.9589,23.0829,22.9176,22.9589,30100.0],["2019-03-01",22.9658,22.9658,22.7385,22.7799,36400.0],["2019-03-04",22.7041,22.7799,22.5526,22.6077,30100.0],["2019-03-05",22.6077,22.6284,22.4906,22.5388,14600.0],["2019-03-06",22.5182,22.587,21.9397,21.9535,75100.0],["2019-03-07",21.9328,21.9328,21.5885,21.802,208400.0],["2019-03-08",21.8158,22.0843,21.7056,21.7331,44900.0],["2019-03-11",21.7331,22.0224,21.5541,21.7951,66900.0],["2019-03-12",21.8709,22.1739,21.6918,21.7951,31600.0],["2019-03-13",21.8295,21.9328,21.7263,21.7469,28200.0],["2019-03-14",21.6918,21.9122,21.6918,21.7263,25400.0],["2019-03-15",21.7331,21.9948,21.7056,21.8984,104300.0],["2019-03-18",21.8915,22.0981,21.7194,21.9122,134900.0],["2019-03-19",21.9673,22.3942,21.5059,21.5472,52500.0],["2019-03-20",21.5472,22.0361,21.4783,21.6436,58400.0],["2019-03-21",21.8158,22.0293,21.5541,21.7263,52400.0],["2019-03-22",21.6918,21.8089,20.6038,20.6176,59300.0],["2019-03-25",20.6795,20.9412,20.528,20.6864,38300.0],["2019-03-26",20.7277,21.1271,20.7277,21.0858,29300.0],["2019-03-27",21.0101,21.4439,20.8999,21.2718,27000.0],["2019-03-28",21.2442,21.499,21.1065,21.4852,24700.0],["2019-03-29",21.623,21.623,21.1065,21.3268,50700.0],["2019-04-01",21.6092,21.7951,21.4715,21.6849,29000.0],["2019-04-02",21.6849,21.6849,21.3751,21.4026,34600.0],["2019-04-03",21.5748,21.6436,21.3268,21.4301,85400.0],["2019-04-04",21.437,21.7676,21.437,21.7538,31800.0],["2019-04-05",21.7607,22.1876,21.6918,21.9466,27600.0],["2019-04-08",21.9397,22.0155,21.8296,21.9604,21000.0],["2019-04-09",21.8984,22.0224,21.6092,21.6505,28500.0],["2019-04-10",21.5059,21.9604,21.5059,21.8984,24100.0],["2019-04-11",21.9879,22.1739,21.8709,21.9466,16100.0],["2019-04-12",22.0912,22.3254,22.0017,22.2152,19300.0],["2019-04-15",22.2909,22.3185,21.8778,21.9191,16700.0],["2019-04-16",22.0017,22.2703,21.9328,22.2221,27400.0],["2019-04-17",22.2772,22.2772,22.0017,22.1257,19200.0],["2019-04-18",21.9742,22.1325,21.7263,21.8364,34400.0],["2019-04-22",21.7607,21.7745,21.196,21.4508,32400.0],["2019-04-23",21.1822,22.4287,21.1822,22.229,29500.0],["2019-04-24",22.3047,22.4493,21.864,22.3323,25500.0],["2019-04-25",22.3322,22.3322,21.7882,21.8984,30800.0],["2019-04-26",21.8089,22.2152,21.8089,22.2152,21500.0],["2019-04-29",22.3254,22.7799,21.7607,22.7523,51700.0],["2019-04-30",22.7248,22.7936,22.4631,22.5044,53800.0],["2019-05-01",22.5595,22.8005,22.2565,22.3116,38100.0],["2019-05-02",22.2909,22.5939,22.1119,22.4218,26000.0],["2019-05-03",22.6027,22.9159,22.4079,22.895,26600.0],["2019-05-06",22.5957,23.1664,22.5957,22.9854,26000.0],["2019-05-07",22.8115,22.9437,22.6445,22.7836,31500.0],["2019-05-08",22.7697,23.0342,22.6305,22.8323,32100.0],["2019-05-09",22.6862,23.229,22.6792,22.8045,57400.0],["2019-05-10",22.7558,22.8741,22.6027,22.7419,106300.0],["2019-05-13",22.4635,22.4774,21.9207,21.9834,38900.0],["2019-05-14",22.0112,22.4566,22.0112,22.4079,28300.0],["2019-05-15",22.213,22.2826,22.0112,22.0947,19700.0],["2019-05-16",22.2617,22.3661,22.1225,22.2339,27400.0],["2019-05-17",22.0877,22.3661,22.0112,22.1086,28500.0],["2019-05-20",22.0947,22.6097,22.0947,22.3939,45600.0],["2019-05-21",22.4566,22.7767,22.4009,22.6653,90700.0],["2019-05-22",22.6236,22.7906,22.4009,22.4983,25900.0],["2019-05-23",22.4705,22.4705,21.7885,21.9207,49800.0],["2019-05-24",22.0599,22.3731,22.039,22.3661,30400.0],["2019-05-28",22.2895,22.3243,22.1086,22.1573,54800.0],["2019-05-29",22.0181,22.2895,21.9068,22.1086,46600.0],["2019-05-30",22.0947,22.3035,21.5241,21.7746,41600.0],["2019-05-31",21.4962,21.6145,21.364,21.5101,31600.0],["2019-06-03",21.538,21.7328,21.2944,21.6563,38400.0],["2019-06-04",22.1017,22.2339,21.7746,22.1991,29800.0],["2019-06-05",22.1365,22.1991,21.8442,21.9625,28700.0],["2019-06-06",21.9486,22.0947,21.7537,21.8581,29500.0],["2019-06-07",21.8651,21.9903,21.5728,21.6772,44100.0],["2019-06-10",21.3083,22.2269,21.2735,22.046,31900.0],["2019-06-11",22.1295,22.3174,22.0251,22.206,36700.0],["2019-06-12",22.3383,22.4009,22.0738,22.2548,23400.0],["2019-06-13",22.4287,22.6375,22.3383,22.3939,36100.0],["2019-06-14",22.4148,22.4635,22.0877,22.3731,37000.0],["2019-06-17",22.3939,22.4635,21.9555,22.1364,42200.0],["2019-06-18",22.1225,22.4983,22.1225,22.2826,45900.0],["2019-06-19",22.2756,22.5122,22.1225,22.206,25600.0],["2019-06-20",22.2339,22.2339,21.8929,21.9903,24500.0],["2019-06-21",21.879,22.1225,21.8651,21.872,56200.0],["2019-06-24",21.8998,22.0877,21.7259,21.7467,36400.0],["2019-06-25",21.9486,21.9973,21.538,21.872,37400.0],["2019-06-26",21.8581,22.1365,21.7815,21.8094,39900.0],["2019-06-27",21.7885,22.38,21.7259,22.38,41300.0],["2019-06-28",22.4287,22.7558,22.3383,22.4496,147100.0],["2019-07-01",22.5122,22.6445,22.3313,22.5192,38300.0],["2019-07-02",22.5262,22.5262,22.0251,22.2548,28500.0],["2019-07-03",22.2617,22.4079,22.2339,22.2896,13300.0],["2019-07-05",22.3035,22.721,22.3035,22.6932,35600.0],["2019-07-08",22.6375,22.6792,22.3661,22.4009,24500.0],["2019-07-09",22.2756,22.4914,22.2756,22.4914,23800.0],["2019-07-10",22.5331,22.554,22.2826,22.3591,34000.0],["2019-07-11",22.2965,22.3591,22.22,22.3243,21300.0],["2019-07-12",22.2826,22.6305,22.2826,22.4844,37300.0],["2019-07-15",22.4496,22.4496,22.0808,22.1782,35100.0],["2019-07-16",22.1712,22.3731,22.0877,22.1852,41500.0],["2019-07-17",22.1573,22.1921,21.9764,21.9764,37800.0],["2019-07-18",21.9555,22.2269,21.9555,22.1364,27600.0],["2019-07-19",22.0042,22.2617,22.0042,22.0947,31700.0],["2019-07-22",22.0042,22.1852,21.7398,22.1364,61100.0],["2019-07-23",21.4406,22.0669,21.4406,22.0599,58500.0],["2019-07-24",21.9068,22.6862,21.9068,22.6097,103300.0],["2019-07-25",22.5679,22.7697,22.2826,22.3313,51700.0],["2019-07-26",22.2965,22.7558,22.2965,22.6862,45200.0],["2019-07-29",22.6027,22.6862,22.3313,22.3661,43500.0],["2019-07-30",22.2478,22.8045,22.2478,22.7071,56200.0],["2019-07-31",22.6584,22.8741,22.4914,22.554,99700.0],["2019-08-01",22.5192,22.7906,21.8163,21.8581,74900.0],["2019-08-02",21.8862,22.0902,21.6541,22.0129,73700.0],["2019-08-05",21.6963,21.8088,21.2109,21.5485,62800.0],["2019-08-06",21.5626,21.8089,21.3586,21.647,80000.0],["2019-08-07",21.3375,21.6822,21.2812,21.5485,37600.0],["2019-08-08",21.7174,22.1536,21.7174,21.9847,48700.0],["2019-08-09",22.0551,22.3083,21.9707,22.231,62700.0],["2019-08-12",22.0691,22.3154,22.0129,22.3154,43400.0],["2019-08-13",22.2591,22.7093,22.2591,22.3857,45300.0],["2019-08-14",22.0129,22.3857,21.6541,21.8088,55600.0],["2019-08-15",22.0269,22.0903,21.64,21.7315,43700.0],["2019-08-16",21.83,22.5264,21.83,22.4842,89900.0],["2019-08-19",22.7445,22.836,22.3154,22.3857,39000.0],["2019-08-20",22.3365,22.4068,22.034,22.0762,51900.0],["2019-08-21",22.3083,22.3083,21.9847,22.1958,39400.0],["2019-08-22",22.3154,22.3154,22.048,22.0691,40500.0],["2019-08-23",22.0058,22.1114,21.3797,21.4078,61000.0],["2019-08-26",21.5767,21.6681,21.3234,21.6259,43700.0],["2019-08-27",21.7737,21.7737,21.1616,21.2109,56600.0],["2019-08-28",21.1616,21.5978,21.1546,21.3656,46800.0],["2019-08-29",21.5556,21.7948,21.3656,21.6119,31000.0],["2019-08-30",21.7877,21.7877,21.4501,21.6048,27500.0],["2019-09-03",21.5767,21.5767,21.0561,21.246,46100.0],["2019-09-04",21.4078,21.4149,21.1546,21.2882,36300.0],["2019-09-05",21.5626,22.0269,21.5626,21.5767,40600.0],["2019-09-06",21.6893,21.6893,21.443,21.443,30200.0],["2019-09-09",21.5204,22.1887,21.5204,22.1325,31200.0],["2019-09-10",22.1747,22.5264,21.9777,22.4279,33500.0],["2019-09-11",22.5405,22.9978,22.0832,22.9907,50600.0],["2019-09-12",22.8782,23.1174,22.632,22.9907,72800.0],["2019-09-13",23.2018,23.5676,23.033,23.4129,42000.0],["2019-09-16",23.2722,23.4621,23.1455,23.251,33500.0],["2019-09-17",23.1315,23.2159,22.836,23.1666,34700.0],["2019-09-18",23.1525,23.3355,22.9415,23.1525,41700.0],["2019-09-19",23.1666,23.4551,22.8712,22.9485,50900.0],["2019-09-20",22.9134,23.2581,22.8219,22.9767,80900.0],["2019-09-23",22.8852,23.0681,22.6953,22.9837,26400.0],["2019-09-24",23.0048,23.0611,22.5405,22.6108,60200.0],["2019-09-25",22.6531,23.0119,22.5124,22.9626,28700.0],["2019-09-26",22.8149,22.8149,22.4561,22.4842,28600.0],["2019-09-27",22.7445,23.0259,22.435,22.4983,40500.0],["2019-09-30",22.6249,22.6249,22.3365,22.3787,34300.0],["2019-10-01",22.4701,22.5335,21.7737,21.9636,35600.0],["2019-10-02",21.837,21.9214,21.6119,21.8088,88500.0],["2019-10-03",21.647,21.8088,21.4571,21.7104,43300.0],["2019-10-04",21.8159,21.8511,21.4993,21.7877,70900.0],["2019-10-07",21.7315,21.9073,21.64,21.8088,48000.0],["2019-10-08",21.647,21.7104,21.4289,21.4993,38400.0],["2019-10-09",21.6119,21.6119,21.4571,21.5345,29100.0],["2019-10-10",21.6119,21.8792,21.4852,21.5274,36200.0],["2019-10-11",21.6893,22.1395,21.4079,21.8933,63500.0],["2019-10-14",21.8862,21.9144,21.6752,21.8862,29800.0],["2019-10-15",21.9214,22.238,21.8792,22.0762,45500.0],["2019-10-16",22.0762,22.4209,22.0762,22.231,35700.0],["2019-10-17",22.3083,22.4631,22.1887,22.3717,35800.0],["2019-10-18",22.1958,22.5124,22.1958,22.3998,41300.0],["2019-10-21",22.6812,22.9837,22.5475,22.7586,56000.0],["2019-10-22",22.7938,23.4621,22.6882,23.1525,60200.0],["2019-10-23",23.3917,23.4269,22.8711,23.1103,29100.0],["2019-10-24",23.0752,23.0752,22.7797,22.836,41500.0],["2019-10-25",22.7797,23.1385,22.7797,22.8711,35200.0],["2019-10-28",22.8782,23.1737,22.8782,23.047,35800.0],["2019-10-29",23.033,23.2862,23.033,23.2299,45700.0],["2019-10-30",23.2229,23.2862,22.9063,23.2018,24400.0],["2019-10-31",23.237,23.237,22.7516,23.0119,79200.0],["2019-11-01",23.2393,23.3104,23.0901,23.3104,43800.0],["2019-11-04",23.41,23.5806,23.3175,23.4953,70600.0],["2019-11-05",23.5166,23.7441,23.5166,23.6517,48600.0],["2019-11-06",23.6659,23.6659,23.4028,23.5521,26900.0],["2019-11-07",23.7583,23.7725,23.5521,23.5948,32100.0],["2019-11-08",23.4882,23.6374,23.2607,23.4668,50500.0],["2019-11-11",23.3673,23.5379,23.3531,23.4597,24900.0],["2019-11-12",23.41,23.6019,23.41,23.4668,38800.0],["2019-11-13",23.2891,23.4242,23.2678,23.2749,46500.0],["2019-11-14",23.2749,23.4384,23.1469,23.2536,37100.0],["2019-11-15",23.3886,23.4455,23.1611,23.2607,28300.0],["2019-11-18",23.1185,23.1256,22.891,23.0261,24900.0],["2019-11-19",23.1256,23.3175,23.0261,23.2393,52700.0],["2019-11-20",23.1043,23.3104,22.9337,23.0829,49300.0],["2019-11-21",23.1896,23.2038,22.9265,23.0758,38800.0],["2019-11-22",23.1469,23.2962,23.09,23.2109,35700.0],["2019-11-25",23.218,23.5521,23.1256,23.5237,41400.0],["2019-11-26",23.4313,23.5877,23.2393,23.2891,58400.0],["2019-11-27",23.2465,23.4597,23.2465,23.346,50600.0],["2019-11-29",23.346,23.4384,23.2464,23.2536,26700.0],["2019-12-02",23.3673,23.4455,23.0545,23.1327,47000.0],["2019-12-03",22.955,22.955,22.6493,22.8697,52100.0],["2019-12-04",23.0403,23.1611,22.9123,22.9621,36500.0],["2019-12-05",22.9621,23.1327,22.9621,23.0972,28900.0],["2019-12-06",23.282,23.4171,23.1398,23.2393,39500.0],["2019-12-09",23.2749,23.3104,23.154,23.282,45600.0],["2019-12-10",23.3246,23.4526,23.2465,23.3957,38200.0],["2019-12-11",23.4384,23.5521,23.3104,23.5237,46000.0],["2019-12-12",23.5521,23.9218,23.4739,23.8507,94900.0],["2019-12-13",23.737,23.8507,23.609,23.7725,54400.0],["2019-12-16",23.8507,24.2986,23.8081,24.2346,58100.0],["2019-12-17",24.2559,24.4621,24.1991,24.4479,54800.0],["2019-12-18",24.5687,24.6469,24.2773,24.4194,48400.0],["2019-12-19",24.3199,24.4834,24.2986,24.455,33900.0],["2019-12-20",24.4479,24.5474,24.391,24.4905,116500.0],["2019-12-23",24.4337,24.5332,24.2701,24.4976,48800.0],["2019-12-24",24.5758,24.59,24.4052,24.4834,28000.0],["2019-12-26",24.519,24.6398,24.3697,24.5687,55300.0],["2019-12-27",24.5972,24.7251,24.5261,24.6327,61300.0],["2019-12-30",24.654,24.8318,24.6043,24.7322,46600.0],["2019-12-31",24.7607,24.8389,24.6114,24.6398,53200.0],["2020-01-02",24.7607,24.7607,24.4265,24.6398,52700.0],["2020-01-03",24.455,24.5474,24.2844,24.5474,49300.0],["2020-01-06",24.327,24.3839,24.0995,24.3483,54900.0],["2020-01-07",24.2488,24.3483,24.1351,24.1706,36600.0],["2020-01-08",24.0924,24.3483,24.0924,24.2844,45400.0],["2020-01-09",24.3483,24.3981,24.1635,24.1706,28800.0],["2020-01-10",24.3839,24.5758,24.2844,24.4479,80000.0],["2020-01-13",24.59,24.8318,24.4479,24.8175,55300.0],["2020-01-14",24.718,24.8673,24.654,24.6754,51800.0],["2020-01-15",24.5261,24.6114,24.3128,24.4194,60300.0],["2020-01-16",24.5545,24.8673,24.5474,24.7607,30700.0],["2020-01-17",24.9597,24.9597,24.4479,24.6043,35800.0],["2020-01-21",27.9242,27.9242,25.0379,25.045,98000.0],["2020-01-22",25.2583,25.4502,25.1161,25.173,64500.0],["2020-01-23",25.0592,25.173,24.6896,24.9953,67700.0],["2020-01-24",25.1232,25.2228,24.6256,24.7749,65500.0],["2020-01-27",24.5545,24.7678,24.3839,24.5545,57800.0],["2020-01-28",24.6114,24.6327,24.2844,24.3128,58200.0],["2020-01-29",24.327,24.3555,23.8863,23.9147,50100.0],["2020-01-30",23.7512,23.9574,23.6374,23.9502,65900.0],["2020-01-31",23.9646,24.1082,23.3183,23.3685,62700.0],["2020-02-03",23.4978,23.7635,23.4691,23.6773,53500.0],["2020-02-04",23.9646,24.0436,23.5122,23.5193,52000.0],["2020-02-05",23.742,24.1298,23.5912,24.1298,95900.0],["2020-02-06",24.216,24.2303,23.8425,23.8569,34700.0],["2020-02-07",23.8066,23.8066,23.4619,23.4619,43700.0],["2020-02-10",23.4547,23.663,23.4547,23.6343,27300.0],["2020-02-11",23.6917,23.9287,23.6917,23.7635,41600.0],["2020-02-12",23.9718,23.9718,23.6271,23.6486,29100.0],["2020-02-13",23.663,23.8066,23.5912,23.7994,36200.0],["2020-02-14",23.7635,23.8497,23.6127,23.6199,40300.0],["2020-02-18",23.5912,23.6773,23.2752,23.3757,34700.0],["2020-02-19",23.4332,23.5696,23.3542,23.3757,28300.0],["2020-02-20",23.3398,23.5409,23.2536,23.426,33300.0],["2020-02-21",23.426,23.426,23.1603,23.2034,27200.0],["2020-02-24",22.7222,22.7294,22.399,22.4565,41500.0],["2020-02-25",22.4565,22.5714,21.8317,21.8461,104300.0],["2020-02-26",21.9682,22.2051,21.8245,21.8245,65100.0],["2020-02-27",21.4942,21.8533,20.9771,21.013,77200.0],["2020-02-28",20.4385,21.4295,20.0291,20.5031,134600.0],["2020-03-02",20.5749,21.4224,20.5606,21.3218,93300.0],["2020-03-03",21.1997,21.3075,20.46,20.6827,92900.0],["2020-03-04",20.8766,20.9843,20.338,20.9053,74300.0],["2020-03-05",20.3667,20.8263,20.0507,20.3667,98200.0],["2020-03-06",19.7563,20.1297,19.2966,19.8712,101300.0],["2020-03-09",18.7221,18.7293,17.4438,17.7239,84000.0],["2020-03-10",18.2051,18.8442,17.3576,18.241,81600.0],["2020-03-11",17.7167,18.0255,16.9268,17.0919,97800.0],["2020-03-12",16.0362,16.4312,14.8154,15.3827,125800.0],["2020-03-13",16.0793,16.4743,15.3396,16.4743,103400.0],["2020-03-16",16.2589,16.2589,14.5425,14.5928,105200.0],["2020-03-17",14.7292,16.8262,14.7292,16.7688,150800.0],["2020-03-18",15.6556,15.8639,13.8962,13.8962,116200.0],["2020-03-19",13.8387,15.512,13.7094,15.038,145800.0],["2020-03-20",14.9806,15.4258,13.8962,14.0183,178400.0],["2020-03-23",14.0039,14.1188,12.862,13.6017,109900.0],["2020-03-24",13.9033,15.0165,13.9033,14.722,135900.0],["2020-03-25",14.722,15.3971,14.1978,14.7651,164100.0],["2020-03-26",14.8441,16.223,14.8154,16.1368,107300.0],["2020-03-27",15.4761,15.9573,15.2247,15.3037,155200.0],["2020-03-30",15.3827,15.6125,14.7723,15.5551,134000.0],["2020-03-31",15.4402,16.0722,15.4258,15.907,170100.0],["2020-04-01",15.2319,16.6969,14.9159,14.9949,150600.0],["2020-04-02",14.9016,15.4186,14.8154,15.2606,80400.0],["2020-04-03",15.1386,15.1386,14.2337,14.5569,91700.0],["2020-04-06",15.3181,15.749,15.1601,15.6413,108300.0],["2020-04-07",16.1511,16.4887,15.2463,15.6413,123200.0],["2020-04-08",15.9501,16.0219,15.5766,15.9501,108500.0],["2020-04-09",16.4025,17.1135,15.9357,17.0488,152600.0],["2020-04-13",16.9411,16.9411,16.0075,16.2373,90200.0],["2020-04-14",16.6251,16.6682,15.7418,15.986,111300.0],["2020-04-15",15.1529,15.4617,14.8872,15.038,83500.0],["2020-04-16",15.0955,15.6054,14.3414,14.8872,132000.0],["2020-04-17",15.4545,16.1511,15.4545,15.9644,118500.0],["2020-04-20",15.7203,16.0793,15.5982,16.0291,71700.0],["2020-04-21",14.722,15.7921,14.3917,14.9231,129700.0],["2020-04-22",15.2606,16.6898,14.8513,14.9734,87100.0],["2020-04-23",15.0596,15.275,14.6215,14.7939,133200.0],["2020-04-24",14.8369,15.3109,14.7795,15.1457,116900.0],["2020-04-27",15.1745,16.5749,15.1745,16.3953,123700.0],["2020-04-28",16.8549,17.0847,16.5749,16.9483,193400.0],["2020-04-29",17.6664,18.4492,17.1996,18.1907,146000.0],["2020-04-30",17.6305,17.8675,17.135,17.4582,127500.0],["2020-05-01",17.0285,17.2178,16.8537,17.2178,184500.0],["2020-05-04",16.9265,16.9556,16.3802,16.6133,80300.0],["2020-05-05",16.9556,17.0285,15.8923,15.8995,137300.0],["2020-05-06",15.9578,16.1982,15.5281,15.5499,112300.0],["2020-05-07",15.7102,15.9869,15.4334,15.4917,104600.0],["2020-05-08",15.9214,16.4676,15.7393,16.4094,107600.0],["2020-05-11",16.0234,16.6643,15.5791,15.834,119700.0],["2020-05-12",15.8194,15.8194,14.9454,14.9818,92200.0],["2020-05-13",14.7706,15.0984,13.8748,14.3919,104000.0],["2020-05-14",14.1297,14.3992,13.5325,14.3409,91900.0],["2020-05-15",14.2244,14.3628,13.8384,14.3045,78600.0],["2020-05-18",15.1421,15.9068,15.1202,15.7539,93900.0],["2020-05-19",15.7029,15.7539,14.9309,14.9454,72900.0],["2020-05-20",15.3096,15.9141,15.295,15.8049,55200.0],["2020-05-21",15.783,16.0306,15.6155,15.6592,45000.0],["2020-05-22",15.7612,15.834,15.2586,15.6373,49800.0],["2020-05-26",16.373,16.5988,16.169,16.4312,112000.0],["2020-05-27",16.9556,17.7568,16.8172,17.6184,93200.0],["2020-05-28",17.9025,17.9025,16.8464,17.0139,92700.0],["2020-05-29",16.7808,16.7808,16.1108,16.3657,73800.0],["2020-06-01",16.5623,16.7371,15.7976,16.1909,100300.0],["2020-06-02",16.3875,16.5696,15.9214,16.1108,77900.0],["2020-06-03",16.5769,17.2761,16.5405,16.9046,62700.0],["2020-06-04",16.7808,17.1596,16.6497,16.9338,72200.0],["2020-06-05",17.7277,18.1355,17.5237,17.9534,199900.0],["2020-06-08",18.0409,18.5725,18.0409,18.4487,84600.0],["2020-06-09",18.1938,18.3977,17.5893,18.0991,51100.0],["2020-06-10",18.0481,18.3176,16.9411,16.9411,63600.0],["2020-06-11",16.0161,16.22,15.062,15.1057,96200.0],["2020-06-12",15.9505,16.0525,14.8872,15.448,66500.0],["2020-06-15",14.6832,15.6082,14.5885,15.4334,86800.0],["2020-06-16",16.0889,16.9483,15.6883,16.0598,72800.0],["2020-06-17",16.0234,16.0234,15.244,15.295,58300.0],["2020-06-18",15.0765,15.5354,15.0765,15.1931,76400.0],["2020-06-19",14.2244,15.3533,14.2244,15.3387,222200.0],["2020-06-22",15.0765,15.5427,14.7633,15.2805,55600.0],["2020-06-23",15.499,15.6519,15.0911,15.1057,46400.0],["2020-06-24",14.7561,14.9017,14.3263,14.3919,76100.0],["2020-06-25",14.2826,14.9163,14.2826,14.909,93700.0],["2020-06-26",14.6322,14.6832,14.137,14.2389,192800.0],["2020-06-29",14.523,15.4043,14.523,15.2149,67400.0],["2020-06-30",15.0328,15.5427,14.9454,15.499,78300.0],["2020-07-01",15.4043,15.5354,14.6541,14.6687,65900.0],["2020-07-02",15.1275,15.2805,14.6687,14.7269,66500.0],["2020-07-06",15.1639,15.3242,14.7415,14.9163,49700.0],["2020-07-07",14.6978,14.6978,14.2389,14.3045,68600.0],["2020-07-08",14.4283,14.6905,13.9112,14.1952,74400.0],["2020-07-09",14.1006,14.6832,13.3868,13.5033,73800.0],["2020-07-10",13.496,14.5157,13.496,14.086,67600.0],["2020-07-13",14.3191,14.6031,13.9039,14.3263,68800.0],["2020-07-14",14.2754,14.5813,14.086,14.2098,67500.0],["2020-07-15",14.6759,15.1785,14.5084,14.96,78100.0],["2020-07-16",14.6104,15.1202,14.4939,14.8362,61600.0],["2020-07-17",14.7415,15.0183,14.6177,14.6541,54400.0],["2020-07-20",14.4793,14.6104,14.1443,14.2681,42500.0],["2020-07-21",14.8143,15.6592,14.6614,15.2003,52300.0],["2020-07-22",15.0984,15.4261,14.6322,14.8435,64800.0],["2020-07-23",14.7269,15.2222,14.6905,15.2076,53500.0],["2020-07-24",15.2003,15.2877,15.0183,15.0547,45800.0],["2020-07-27",14.9746,14.9746,14.625,14.7124,63400.0],["2020-07-28",14.5667,14.8872,14.5667,14.7706,76600.0],["2020-07-29",14.7779,15.295,14.6541,15.1931,100000.0],["2020-07-30",14.8653,15.0911,14.7124,14.9891,71600.0],["2020-07-31",15.0632,15.0854,14.6855,14.8632,116700.0],["2020-08-03",14.8336,15.1002,14.6929,14.9595,51100.0],["2020-08-04",14.8855,15.0262,14.6411,14.9299,74500.0],["2020-08-05",15.1076,15.5371,14.8484,15.4557,216400.0],["2020-08-06",15.4187,15.6334,15.4187,15.5223,64400.0],["2020-08-07",15.4038,16.337,15.3298,16.3073,81900.0],["2020-08-10",16.174,16.848,15.9445,16.5147,77900.0],["2020-08-11",16.8331,17.0997,16.6554,16.7443,141900.0],["2020-08-12",16.8628,16.9368,16.2111,16.5962,58100.0],["2020-08-13",16.4703,16.5517,16.1592,16.3073,58300.0],["2020-08-14",16.1222,16.611,15.9222,16.448,39000.0],["2020-08-17",16.4925,16.4925,15.9889,16.2629,52800.0],["2020-08-18",16.2481,16.3962,15.663,15.7075,59900.0],["2020-08-19",15.5668,16.1074,15.5594,15.7519,41200.0],["2020-08-20",15.5001,15.6705,15.4779,15.5742,56400.0],["2020-08-21",15.5742,15.6186,15.2335,15.389,96600.0],["2020-08-24",15.5742,16.0111,15.2631,15.9963,34000.0],["2020-08-25",16.2111,16.2111,15.5371,15.9074,62400.0],["2020-08-26",15.826,15.826,15.2928,15.3668,45000.0],["2020-08-27",15.4038,15.7889,15.3964,15.6779,47900.0],["2020-08-28",15.7741,15.8482,15.626,15.7667,44900.0],["2020-08-31",15.6853,15.8926,15.626,15.6556,87000.0],["2020-09-01",15.5594,15.7667,15.5594,15.6704,50000.0],["2020-09-02",15.589,15.863,15.3816,15.7593,52300.0],["2020-09-03",15.8334,16.4555,15.7667,15.9,63700.0],["2020-09-04",16.2851,16.4777,15.8408,16.0778,54100.0],["2020-09-08",15.9445,15.9445,15.3298,15.5371,60400.0],["2020-09-09",15.626,15.8186,15.315,15.4705,54000.0],["2020-09-10",15.552,15.6927,15.2335,15.2335,46000.0],["2020-09-11",15.2409,15.315,15.078,15.1298,37700.0],["2020-09-14",15.1965,15.589,15.1965,15.5001,44100.0],["2020-09-15",15.5001,15.5001,15.2187,15.3002,63500.0],["2020-09-16",15.3372,15.5742,15.2113,15.4038,47800.0],["2020-09-17",15.2187,15.3964,15.0854,15.315,55500.0],["2020-09-18",15.4335,15.4483,15.0854,15.1298,268800.0],["2020-09-21",14.8336,15.115,14.056,14.2856,99200.0],["2020-09-22",14.4855,14.5152,13.9894,14.0486,65300.0],["2020-09-23",14.0042,14.3745,13.6191,13.6487,56600.0],["2020-09-24",13.7672,14.093,13.6043,13.7598,52900.0],["2020-09-25",13.5895,13.8931,13.5895,13.7968,69200.0],["2020-09-28",14.0486,14.53,13.9894,14.3596,55200.0],["2020-09-29",14.256,14.3152,13.7968,14.1449,43700.0],["2020-09-30",14.2115,14.4559,14.0486,14.1375,48400.0],["2020-10-01",13.8264,14.293,13.8264,14.256,52600.0],["2020-10-02",13.9449,14.6929,13.9449,14.5818,39100.0],["2020-10-05",14.7151,15.078,14.7151,15.0187,41300.0],["2020-10-06",15.2409,15.7889,14.9521,15.0706,70400.0],["2020-10-07",15.2409,15.6038,15.0854,15.5223,45200.0],["2020-10-08",15.7149,16.174,15.3002,15.6038,43700.0],["2020-10-09",15.8186,15.8186,15.3298,15.4483,31700.0],["2020-10-12",15.3446,15.7297,15.3446,15.6408,33000.0],["2020-10-13",15.5149,15.5742,15.3372,15.352,47400.0],["2020-10-14",15.2928,15.6408,15.1965,15.2557,60900.0],["2020-10-15",15.0039,15.9074,15.0039,15.9074,76100.0],["2020-10-16",15.7963,16.1518,15.552,16.0481,84500.0],["2020-10-19",16.1814,16.1814,15.8926,15.9222,123700.0],["2020-10-20",16.6554,16.7517,16.2703,16.4777,91800.0],["2020-10-21",16.6702,17.2997,16.6702,17.2553,84400.0],["2020-10-22",17.2405,17.8922,17.2405,17.8773,92200.0],["2020-10-23",17.9144,18.1884,17.7811,18.0551,151000.0],["2020-10-26",17.7959,17.9736,17.5367,17.9218,85100.0],["2020-10-27",17.8181,17.8699,17.4034,17.4034,65700.0],["2020-10-28",16.9516,17.0997,16.848,16.8924,79300.0],["2020-10-29",17.0183,17.1294,16.4184,17.0627,74400.0],["2020-10-30",17.1078,17.2507,16.777,16.995,121100.0],["2020-11-02",17.2582,17.341,17.0402,17.2357,56200.0],["2020-11-03",17.4688,17.905,17.3259,17.7771,63000.0],["2020-11-04",17.3334,17.5966,16.4611,16.5288,58000.0],["2020-11-05",16.4386,17.1229,16.4386,16.965,42700.0],["2020-11-06",17.168,17.168,16.2882,16.401,49800.0],["2020-11-09",17.7771,19.4089,17.7771,18.8374,109300.0],["2020-11-10",19.0781,19.988,19.0781,19.612,69000.0],["2020-11-11",19.7398,19.7398,18.7773,19.0405,47000.0],["2020-11-12",18.7547,18.8976,18.4163,18.6645,40600.0],["2020-11-13",18.8825,19.2435,18.4765,19.0254,35000.0],["2020-11-16",19.5894,20.3189,19.3037,19.7173,83200.0],["2020-11-17",19.3864,19.6195,19.048,19.5368,47700.0],["2020-11-18",19.6571,19.8827,19.1833,19.1833,41100.0],["2020-11-19",19.048,19.2736,18.8224,19.2435,33000.0],["2020-11-20",18.9878,19.3112,18.8224,19.1909,52800.0],["2020-11-23",19.4089,19.6045,19.0254,19.2811,40400.0],["2020-11-24",19.7022,20.4467,18.9502,20.2136,56600.0],["2020-11-25",20.1384,20.2136,19.6721,19.9053,27800.0],["2020-11-27",19.8526,19.8977,19.236,19.6496,26200.0],["2020-11-30",19.439,19.5217,18.6569,18.7848,79800.0],["2020-12-01",19.2661,19.612,19.1457,19.2736,52000.0],["2020-12-02",19.2585,19.6797,19.2585,19.5669,33000.0],["2020-12-03",19.5593,19.6797,19.2811,19.4315,22300.0],["2020-12-04",19.7849,20.1083,19.4766,19.9429,40900.0],["2020-12-07",18.9201,19.9203,18.1306,19.8827,25600.0],["2020-12-08",19.5969,20.0331,19.5969,19.9805,46700.0],["2020-12-09",20.2737,20.2813,19.8075,19.9579,35700.0],["2020-12-10",19.7473,19.9579,19.7398,19.9579,18500.0],["2020-12-11",20.0481,20.176,19.7774,19.8451,41100.0],["2020-12-14",20.0181,20.4843,19.8827,19.9729,124800.0],["2020-12-15",20.0406,20.4542,19.8827,20.3489,49200.0],["2020-12-16",20.4918,20.7174,20.206,20.2888,55500.0],["2020-12-17",20.3941,20.4091,20.1534,20.2813,69300.0],["2020-12-18",20.2813,20.6723,20.1985,20.4918,223700.0],["2020-12-21",20.2286,20.2286,19.612,19.8451,70000.0],["2020-12-22",19.8526,20.1083,19.7248,19.9729,64400.0],["2020-12-23",20.0857,20.3264,20.0406,20.2813,39200.0],["2020-12-24",20.3489,20.958,20.1459,20.3188,28300.0],["2020-12-28",20.5219,20.7475,20.3264,20.4918,48000.0],["2020-12-29",20.582,20.582,19.9128,20.1083,30600.0],["2020-12-30",20.0857,20.3339,20.0632,20.2211,24800.0],["2020-12-31",20.3113,20.4542,20.2136,20.3715,29800.0],["2021-01-04",20.3941,20.6798,20.191,20.4693,51000.0],["2021-01-05",20.3113,20.8753,20.3113,20.7249,47000.0],["2021-01-06",21.2513,22.823,21.2513,22.65,93300.0],["2021-01-07",23.2892,23.2892,22.5598,22.9358,56900.0],["2021-01-08",23.1238,23.1238,22.2891,22.5899,62400.0],["2021-01-11",22.3041,22.6801,22.2289,22.6425,31800.0],["2021-01-12",22.7929,23.4471,22.7929,23.3644,46000.0],["2021-01-13",23.8833,23.8833,23.1614,23.402,68900.0],["2021-01-14",23.5825,23.6953,23.3118,23.6351,51500.0],["2021-01-15",23.011,24.0863,23.011,23.966,102400.0],["2021-01-19",24.2142,24.2142,23.6201,23.9886,81000.0],["2021-01-20",23.8156,23.951,23.4547,23.59,69700.0],["2021-01-21",23.6878,23.6878,23.0486,23.1839,54200.0],["2021-01-22",23.0486,23.6201,22.9057,23.5975,59400.0],["2021-01-25",23.3268,23.4772,22.6952,23.4622,92300.0],["2021-01-26",23.6878,24.0262,23.5524,23.7179,50900.0],["2021-01-27",23.0561,23.7705,22.7403,23.0561,110100.0],["2021-01-28",23.3795,23.3795,22.9283,23.1313,35400.0],["2021-01-29",23.0937,23.3268,22.8982,22.9358,89900.0],["2021-02-01",23.1012,23.4547,22.9358,23.3118,44300.0],["2021-02-02",23.575,23.763,23.0185,23.575,58200.0],["2021-02-03",23.4171,23.8006,23.0335,23.3644,56600.0],["2021-02-04",23.3118,24.0036,23.3118,23.9886,56500.0],["2021-02-05",24.0798,24.0798,23.1902,23.4183,64700.0],["2021-02-08",23.3727,23.7529,23.3727,23.7529,47700.0],["2021-02-09",23.6464,23.9354,23.578,23.9354,29400.0],["2021-02-10",23.9354,24.2319,23.8441,23.9734,48900.0],["2021-02-11",23.9582,24.1178,23.2663,23.578,28400.0],["2021-02-12",23.578,23.578,23.137,23.3575,29900.0],["2021-02-16",23.6084,23.6768,23.4031,23.4563,24800.0],["2021-02-17",23.3499,23.6312,23.2358,23.3955,26100.0],["2021-02-18",23.3423,23.4716,23.023,23.1902,59300.0],["2021-02-19",23.2815,23.7757,23.2434,23.7757,40400.0],["2021-02-22",23.7149,24.3307,23.6616,24.1939,50800.0],["2021-02-23",24.2547,25.2507,24.0646,24.3535,52500.0],["2021-02-24",24.5664,25.0911,24.2243,25.0074,39700.0],["2021-02-25",25.0911,25.0911,24.0266,24.1559,61900.0],["2021-02-26",23.981,24.2547,23.3119,23.6768,76700.0],["2021-03-01",24.2167,24.4448,23.7757,24.2471,50000.0],["2021-03-02",24.4828,24.5284,23.6008,23.9277,53700.0],["2021-03-03",24.2243,25.0607,24.0418,24.5968,57400.0],["2021-03-04",24.6425,25.2051,24.0342,24.2243,51100.0],["2021-03-05",24.6805,25.3496,23.2587,25.2507,71900.0],["2021-03-08",25.5397,26.8398,24.8325,26.6802,70100.0],["2021-03-09",26.5965,26.703,25.7525,26.0491,55800.0],["2021-03-10",26.0795,27.1668,26.0795,27.0223,48900.0],["2021-03-11",26.9995,27.4937,26.741,27.2808,65600.0],["2021-03-12",27.3949,27.9423,27.0147,27.6686,61200.0],["2021-03-15",27.737,27.737,26.2164,26.8626,64800.0],["2021-03-16",26.779,26.779,25.9655,26.338,56800.0],["2021-03-17",26.6117,26.6117,25.8894,26.3152,42500.0],["2021-03-18",26.4825,27.1744,26.2392,26.338,55100.0],["2021-03-19",26.3,26.4977,25.7602,26.2924,207100.0],["2021-03-22",26.2164,26.2924,25.2507,25.5397,54600.0],["2021-03-23",25.2051,26.8322,24.5436,24.7717,98200.0],["2021-03-24",25.1367,25.9426,24.5816,24.7565,70300.0],["2021-03-25",24.5512,25.3572,24.3383,25.2355,42200.0],["2021-03-26",25.5549,25.897,25.3496,25.745,38400.0],["2021-03-29",25.0835,25.1823,24.5588,24.7945,113900.0],["2021-03-30",25.0911,25.342,24.6653,24.901,147400.0],["2021-03-31",25.4104,25.5701,25.053,25.2203,159600.0],["2021-04-01",25.2203,25.2812,24.9998,25.1975,75800.0],["2021-04-05",25.4408,25.4408,24.9162,25.3192,140100.0],["2021-04-06",25.3268,25.8514,25.3268,25.5625,85700.0],["2021-04-07",25.6385,25.7221,24.9998,25.1443,104600.0],["2021-04-08",25.1291,25.4256,24.6957,25.418,85500.0],["2021-04-09",25.6917,25.7754,25.2887,25.5473,118800.0],["2021-04-12",25.5777,25.8514,25.3724,25.6613,94100.0],["2021-04-13",25.5853,25.5853,25.342,25.4332,71000.0],["2021-04-14",25.38,25.8134,25.3724,25.6613,94100.0],["2021-04-15",25.7145,25.7145,25.2431,25.6765,63000.0],["2021-04-16",25.7145,25.9274,25.6309,25.8134,109400.0],["2021-04-19",25.7373,25.8286,25.4788,25.6765,116900.0],["2021-04-20",26.2316,26.2316,25.1215,25.5473,100200.0],["2021-04-21",25.5853,25.9198,25.3648,25.8286,124200.0],["2021-04-22",25.9274,25.9274,25.5245,25.5777,163900.0],["2021-04-23",25.5549,25.8438,25.5549,25.7373,115800.0],["2021-04-26",25.6993,26.0339,25.6005,25.6309,125700.0],["2021-04-27",25.6765,25.8894,25.5853,25.8058,100900.0],["2021-04-28",25.8514,25.9807,25.5625,25.6993,101800.0],["2021-04-29",25.8514,26.0491,25.6081,25.8514,132700.0],["2021-04-30",25.4902,25.7438,25.3826,25.69,125800.0],["2021-05-03",25.8437,26.0589,25.6439,25.9282,98600.0],["2021-05-04",25.8668,26.1127,25.5824,26.0589,73600.0],["2021-05-05",25.7976,26.2126,25.667,25.9129,63600.0],["2021-05-06",25.9513,26.1742,25.7361,26.128,156500.0],["2021-05-07",25.9359,26.1742,25.8591,25.982,141500.0],["2021-05-10",26.0589,26.1972,25.521,25.544,86900.0],["2021-05-11",25.2443,25.5133,25.0829,25.1675,69500.0],["2021-05-12",25.2289,25.6055,24.276,24.4144,69400.0],["2021-05-13",24.4912,25.4211,24.4912,25.2981,68200.0],["2021-05-14",25.4441,25.6977,25.3058,25.5978,47200.0],["2021-05-17",25.5978,25.7131,25.3135,25.6593,67300.0],["2021-05-18",25.7131,25.7746,25.2981,25.3596,67200.0],["2021-05-19",25.1828,25.3288,24.6295,25.1675,44400.0],["2021-05-20",25.0676,25.0676,24.691,24.96,46900.0],["2021-05-21",25.1751,25.4518,25.0138,25.2136,48400.0],["2021-05-24",25.2674,25.2674,24.8985,25.0906,44200.0],["2021-05-25",24.9292,25.1751,24.2914,24.2914,55500.0],["2021-05-26",24.4297,24.6756,24.2146,24.5604,108600.0],["2021-05-27",24.8293,25.0829,24.6142,24.8601,119900.0],["2021-05-28",24.8216,24.9753,24.5373,24.96,52500.0],["2021-06-01",25.1675,25.3365,24.9446,25.2059,54800.0],["2021-06-02",25.3212,25.3212,24.9446,24.9984,62700.0],["2021-06-03",25.0906,25.1751,24.8447,25.0291,39900.0],["2021-06-04",24.9677,24.9677,24.7141,24.8601,31900.0],["2021-06-07",24.9753,25.1521,24.8063,25.0215,33800.0],["2021-06-08",24.9753,25.0291,24.7832,24.9753,36700.0],["2021-06-09",24.8678,24.8678,24.6065,24.6756,44000.0],["2021-06-10",24.8293,24.8293,24.1915,24.1915,49100.0],["2021-06-11",24.2683,24.4297,24.0609,24.1684,66900.0],["2021-06-14",24.276,24.3452,23.715,23.9379,206900.0],["2021-06-15",24.0916,24.1531,23.7996,24.0532,191800.0],["2021-06-16",24.0148,24.4528,23.7458,24.3529,64900.0],["2021-06-17",24.2991,24.2991,23.3539,23.4691,74700.0],["2021-06-18",23.1694,23.4153,22.547,22.5931,170200.0],["2021-06-21",22.7852,23.4691,22.7007,23.3615,100700.0],["2021-06-22",23.3308,23.3308,22.8236,23.108,73600.0],["2021-06-23",23.2463,23.4307,23.0004,23.0618,69100.0],["2021-06-24",23.2232,23.2616,22.9696,23.2463,81000.0],["2021-06-25",23.3308,23.4384,22.7698,23.008,311700.0],["2021-06-28",22.9773,23.1541,22.6699,22.862,90700.0],["2021-06-29",22.9773,23.1694,22.6469,22.6469,56600.0],["2021-06-30",22.5777,23.0081,22.5623,22.7621,101000.0],["2021-07-01",22.9466,23.0004,22.6622,22.862,54300.0],["2021-07-02",22.862,22.862,22.4163,22.5009,49100.0],["2021-07-06",22.3856,22.3856,21.8938,22.2242,94700.0],["2021-07-07",22.0936,22.3702,21.9399,21.9783,38500.0],["2021-07-08",21.717,22.009,21.5172,21.7554,79800.0],["2021-07-09",22.155,22.5009,21.9937,22.4394,69600.0],["2021-07-12",22.4163,22.5854,22.0398,22.5623,80700.0],["2021-07-13",22.547,22.547,22.0244,22.1397,54400.0],["2021-07-14",22.1474,22.4317,22.1089,22.2012,51000.0],["2021-07-15",22.1013,22.4855,21.9629,22.4624,61500.0],["2021-07-16",22.6622,22.7391,21.9629,22.0475,104100.0],["2021-07-19",21.6709,21.8861,21.302,21.4711,87200.0],["2021-07-20",21.3097,22.6161,21.3097,22.0321,143400.0],["2021-07-21",22.3779,22.7007,22.3779,22.5162,66300.0],["2021-07-22",22.3548,22.4701,21.8861,22.0859,81800.0],["2021-07-23",22.2934,22.5009,22.0782,22.2165,59000.0],["2021-07-26",22.4701,22.6238,22.2165,22.3087,74800.0],["2021-07-27",22.1935,22.5777,22.0551,22.3472,48700.0],["2021-07-28",22.3779,22.6776,22.1243,22.5316,47700.0],["2021-07-29",22.716,22.8697,22.5777,22.7083,69600.0],["2021-07-30",22.5372,23.0662,22.5372,22.9417,179000.0],["2021-08-02",23.0117,23.533,22.5839,22.615,98300.0],["2021-08-03",22.7784,23.1207,22.366,22.9729,66500.0],["2021-08-04",22.7006,22.934,22.5294,22.6383,58100.0],["2021-08-05",22.7784,23.0351,22.5528,22.9806,46600.0],["2021-08-06",23.2374,23.7741,23.2062,23.6497,65300.0],["2021-08-09",23.5174,24.0309,23.3307,23.8053,66100.0],["2021-08-10",23.8908,24.3343,23.6808,24.2254,52400.0],["2021-08-11",24.132,24.5754,23.9375,24.521,56400.0],["2021-08-12",24.6454,24.7077,24.202,24.3343,48600.0],["2021-08-13",24.4665,24.6377,24.0853,24.1553,49400.0],["2021-08-16",24.1164,24.4276,23.9297,24.3576,81200.0],["2021-08-17",24.3265,24.342,23.7975,24.0698,50700.0],["2021-08-18",24.0464,24.4899,23.9453,23.9531,78700.0],["2021-08-19",23.7741,24.2098,23.7586,24.0075,79100.0],["2021-08-20",23.8986,24.4898,23.3696,24.3498,113100.0],["2021-08-23",24.4899,24.661,24.3031,24.4043,59200.0],["2021-08-24",24.342,24.521,24.2876,24.3732,42000.0],["2021-08-25",24.451,24.5676,24.1942,24.2098,52200.0],["2021-08-26",24.2642,24.3031,23.8675,23.8753,66300.0],["2021-08-27",24.1009,24.6688,23.992,24.5599,64100.0],["2021-08-30",24.8321,24.8321,24.0153,24.0698,58800.0],["2021-08-31",24.132,24.4665,24.132,24.3031,43100.0],["2021-09-01",24.4043,24.4198,24.0075,24.2798,57400.0],["2021-09-02",24.3031,24.4743,24.2487,24.3498,41100.0],["2021-09-03",24.451,24.4821,24.1864,24.3265,79100.0],["2021-09-07",24.3809,24.4354,24.1164,24.1787,58000.0],["2021-09-08",24.3187,24.3187,23.6108,23.6963,62300.0],["2021-09-09",23.8831,23.9219,23.5719,23.6497,70100.0],["2021-09-10",23.8208,24.1865,23.5485,24.0231,111000.0],["2021-09-13",24.1631,24.3965,23.9219,24.0853,82700.0],["2021-09-14",24.2253,24.2253,23.3929,23.4707,55300.0],["2021-09-15",23.5719,23.7819,23.2996,23.3385,126800.0],["2021-09-16",23.533,24.0853,23.3307,23.8908,181600.0],["2021-09-17",23.8442,24.4899,23.6652,23.7197,785000.0],["2021-09-20",23.5563,23.7352,23.0118,23.3618,146600.0],["2021-09-21",23.4163,23.533,22.9417,23.0506,139900.0],["2021-09-22",23.7897,24.1087,23.603,23.8519,163600.0],["2021-09-23",24.0542,24.5054,23.8675,24.272,113600.0],["2021-09-24",24.2565,24.4276,24.0775,24.2954,78400.0],["2021-09-27",24.4665,25.5556,24.3654,25.2911,134800.0],["2021-09-28",25.5012,25.5868,24.6766,24.7777,93400.0],["2021-09-29",24.8166,25.0266,24.6454,24.8944,56200.0],["2021-09-30",25.1511,25.1511,24.521,24.591,117100.0],["2021-10-01",24.6766,25.2445,24.6766,24.9644,133500.0],["2021-10-04",24.9644,25.19,24.7855,24.8944,167700.0],["2021-10-05",25.0967,25.5479,24.8399,25.509,129300.0],["2021-10-06",25.4001,25.4623,24.6688,25.1044,60000.0],["2021-10-07",25.2989,25.4623,25.2211,25.3923,54500.0],["2021-10-08",25.2911,25.439,25.1978,25.3223,33300.0],["2021-10-11",25.3923,25.5712,25.0967,25.1044,41100.0],["2021-10-12",25.12,25.2756,24.9955,25.19,42000.0],["2021-10-13",25.1589,25.19,24.661,25.0033,41500.0],["2021-10-14",25.3689,25.3689,24.9488,25.2911,49600.0],["2021-10-15",25.579,25.649,25.1356,25.2056,96300.0],["2021-10-18",25.2056,25.579,25.2056,25.5012,104100.0],["2021-10-19",25.5556,25.6568,25.1667,25.3378,54800.0],["2021-10-20",25.2834,25.7501,25.2834,25.6879,54600.0],["2021-10-21",25.6257,25.8513,25.4312,25.6101,51500.0],["2021-10-22",25.6023,25.7735,25.5323,25.6879,73200.0],["2021-10-25",25.8513,25.9913,25.6646,25.8435,76600.0],["2021-10-26",25.9757,26.2714,24.6221,24.8788,133900.0],["2021-10-27",24.8244,25.2756,24.2642,24.3654,102400.0],["2021-10-28",24.4432,24.9955,24.4043,24.9333,102000.0],["2021-10-29",24.9333,25.1822,24.8088,24.8633,70100.0],["2021-11-01",25.0733,25.7423,24.9255,25.5401,78200.0],["2021-11-02",25.859,25.859,24.8244,24.8866,117200.0],["2021-11-03",24.8399,25.7812,24.8399,25.6412,71600.0],["2021-11-04",25.6412,25.6412,24.9644,25.1978,85900.0],["2021-11-05",25.7957,26.0081,25.4495,25.7878,106000.0],["2021-11-08",25.8665,26.0159,25.3866,25.7721,66800.0],["2021-11-09",25.5833,25.8822,25.3866,25.8429,80000.0],["2021-11-10",25.8743,26.0395,25.7406,26.0159,79700.0],["2021-11-11",26.2598,26.425,25.9609,26.2205,53100.0],["2021-11-12",26.3385,26.425,25.8035,26.1182,49300.0],["2021-11-15",26.2048,26.3542,25.9609,26.2126,57500.0],["2021-11-16",26.2284,26.3385,26.0002,26.2834,69900.0],["2021-11-17",26.2126,26.2126,25.5675,26.0002,91200.0],["2021-11-18",26.0632,26.1261,25.6698,26.071,76900.0],["2021-11-19",25.8035,26.0395,25.5833,25.9687,68200.0],["2021-11-22",26.3464,26.7397,26.0789,26.0946,109600.0],["2021-11-23",26.2126,26.3936,26.1104,26.3621,76100.0],["2021-11-24",26.2441,26.252,25.953,26.071,39100.0],["2021-11-26",25.3315,25.5125,24.3403,24.6786,77000.0],["2021-11-29",24.9618,24.9854,24.5055,24.6864,88600.0],["2021-11-30",24.3875,24.5842,24.0807,24.2616,71700.0],["2021-12-01",24.9775,25.2214,24.3088,24.3246,72400.0],["2021-12-02",24.4662,25.1742,24.3796,24.9775,76100.0],["2021-12-03",25.0955,25.2686,24.537,24.6156,73100.0],["2021-12-06",24.9932,25.3315,24.5448,25.0876,81800.0],["2021-12-07",25.245,25.245,24.6078,24.7415,61800.0],["2021-12-08",24.828,24.891,24.5527,24.7494,52100.0],["2021-12-09",24.5527,24.6786,24.3875,24.5763,56300.0],["2021-12-10",24.7651,24.8516,24.3875,24.828,61900.0],["2021-12-13",24.6235,24.6235,24.1908,24.2302,134100.0],["2021-12-14",24.2774,24.6864,24.1908,24.2774,83700.0],["2021-12-15",24.4819,24.6078,24.1908,24.3875,76100.0],["2021-12-16",24.655,24.9146,24.0886,24.4819,100800.0],["2021-12-17",24.655,24.7336,23.7031,24.3088,255700.0],["2021-12-20",23.9548,24.0571,23.4828,23.9312,107800.0],["2021-12-21",24.1279,24.6235,24.1279,24.3482,87100.0],["2021-12-22",24.238,24.5527,24.1357,24.4898,58500.0],["2021-12-23",24.6628,24.8359,24.6314,24.6786,62600.0],["2021-12-27",24.8674,24.891,24.4976,24.8595,82300.0],["2021-12-28",24.8123,25.1663,24.5842,24.9224,49000.0],["2021-12-29",24.9932,25.1034,24.5291,24.9775,34600.0],["2021-12-30",25.0562,25.1742,24.8044,24.9618,54000.0],["2021-12-31",24.8831,25.1585,23.7975,25.0247,54500.0],["2022-01-03",25.2371,25.5518,24.9854,25.2292,123200.0],["2022-01-04",25.3394,25.9373,25.3394,25.5833,71800.0],["2022-01-05",25.7721,25.9058,25.4967,25.4967,56200.0],["2022-01-06",25.7406,26.2913,25.6541,26.2441,76100.0],["2022-01-07",26.2441,26.4329,26.1654,26.37,65600.0],["2022-01-10",26.4958,26.4958,25.9766,26.0789,76300.0],["2022-01-11",26.2205,26.2205,25.8271,26.0946,54500.0],["2022-01-12",26.0789,26.1182,25.7721,25.9609,94600.0],["2022-01-13",26.0317,26.2126,26.0317,26.0631,105500.0],["2022-01-14",26.2362,26.4329,25.8429,26.4329,101900.0],["2022-01-18",26.189,26.5509,26.189,26.3306,99900.0],["2022-01-19",26.4486,26.5037,25.8429,25.9451,71600.0],["2022-01-20",25.7878,26.1654,25.3866,25.4259,67100.0],["2022-01-21",25.2529,26.0317,25.2057,25.5439,104300.0],["2022-01-24",25.3315,26.1733,25.182,26.1576,136700.0],["2022-01-25",26.543,26.6296,25.8979,26.5352,154200.0],["2022-01-26",26.7476,27.2432,25.6777,26.2441,115800.0],["2022-01-27",26.2992,26.5037,25.5754,25.7799,84200.0],["2022-01-28",25.7799,26.0789,25.4181,25.953,99700.0],["2022-01-31",25.6934,26.1969,25.4338,26.0789,87400.0],["2022-02-01",25.9058,26.0474,25.5675,26.0317,83400.0],["2022-02-02",26.1103,26.1103,25.5833,25.8193,83200.0],["2022-02-03",25.8193,26.2205,25.5282,25.9373,74800.0],["2022-02-04",26.1361,26.2077,25.6589,25.993,65800.0],["2022-02-07",26.1759,26.2395,25.7464,25.9532,59500.0],["2022-02-08",26.0964,26.51,26.0327,26.4225,66400.0],["2022-02-09",26.3906,26.3906,25.5475,25.6191,74500.0],["2022-02-10",25.9373,25.9373,25.301,25.4919,176200.0],["2022-02-11",25.4282,25.9611,25.4203,25.6589,69600.0],["2022-02-14",25.7941,25.9691,25.4203,25.4919,71500.0],["2022-02-15",25.7066,26.0566,25.6589,25.8418,45900.0],["2022-02-16",25.7543,26.0168,25.6112,25.8418,34600.0],["2022-02-17",25.7305,25.9532,25.1976,25.4282,65100.0],["2022-02-18",25.3487,25.8657,25.3169,25.6987,58100.0],["2022-02-22",25.81,25.9214,25.3646,25.4839,78600.0],["2022-02-23",25.6669,25.7941,25.0862,25.1499,56700.0],["2022-02-24",24.5215,24.5533,23.8295,24.5454,84100.0],["2022-02-25",24.6408,25.1817,24.6408,25.1499,59100.0],["2022-02-28",24.8158,24.9908,24.7203,24.8794,83300.0],["2022-03-01",24.7999,24.7999,23.9647,24.3306,126500.0],["2022-03-02",24.6329,26.0327,24.6329,25.9214,105600.0],["2022-03-03",25.9293,26.1759,25.81,26.0964,63700.0],["2022-03-04",25.7146,25.9611,25.3805,25.5316,62600.0],["2022-03-07",25.4919,25.5714,24.9351,24.9351,74600.0],["2022-03-08",25.1339,25.4521,24.9033,25.0226,79200.0],["2022-03-09",25.6828,25.6828,25.0385,25.1419,81100.0],["2022-03-10",25.0305,25.3566,24.9669,25.2373,42700.0],["2022-03-11",25.4282,25.7782,25.3089,25.6191,60800.0],["2022-03-14",25.9452,26.3429,25.818,25.977,74900.0],["2022-03-15",26.0407,26.2316,25.7146,25.9611,77700.0],["2022-03-16",26.1282,26.335,25.8816,26.1759,87200.0],["2022-03-17",26.1123,26.3111,25.7146,26.0645,83900.0],["2022-03-18",26.0645,26.2395,25.4203,25.7464,405900.0],["2022-03-21",25.9373,26.1282,25.5555,25.81,147400.0],["2022-03-22",26.0486,26.4225,25.7941,25.9293,58800.0],["2022-03-23",25.9214,26.16,25.0783,25.118,45800.0],["2022-03-24",25.3169,25.5157,24.9749,25.4441,61600.0],["2022-03-25",25.5555,25.977,25.5555,25.8259,52600.0],["2022-03-28",25.7225,25.8021,25.3646,25.6191,54000.0],["2022-03-29",25.7305,26.0725,25.4203,25.5794,66600.0],["2022-03-30",25.6669,25.6669,24.7044,24.8635,82900.0],["2022-03-31",24.9272,25.0385,24.776,24.9033,73400.0],["2022-04-01",25.1578,25.2851,24.9033,25.1817,123400.0],["2022-04-04",25.126,25.3885,24.784,24.951,109000.0],["2022-04-05",24.9271,25.118,24.5692,24.6329,59100.0],["2022-04-06",24.609,24.7204,24.3863,24.4022,64900.0],["2022-04-07",24.3863,24.3942,23.9568,24.084,65500.0],["2022-04-08",24.3227,24.3227,23.8932,23.9727,59100.0],["2022-04-11",23.9886,24.3624,23.9409,23.9488,49300.0],["2022-04-12",24.3624,24.3624,23.7182,23.7898,77400.0],["2022-04-13",23.6625,24.0602,23.6625,24.0602,59200.0],["2022-04-14",24.0204,24.2034,23.7341,23.7739,75800.0],["2022-04-18",23.9409,24.0125,23.7659,23.925,52200.0],["2022-04-19",24.0284,24.5533,24.0045,24.4976,150700.0],["2022-04-20",24.7601,25.0544,24.3227,24.776,75300.0],["2022-04-21",24.9112,25.0465,24.4261,24.4579,51600.0],["2022-04-22",24.3704,24.5215,24.1238,24.1715,55100.0],["2022-04-25",23.9409,24.0204,23.3205,23.8216,106500.0],["2022-04-26",24.9749,25.1817,22.9626,23.0182,164800.0],["2022-04-27",22.8671,23.5671,22.4456,22.4694,133700.0],["2022-04-28",22.2388,22.7558,22.0717,22.2626,143500.0],["2022-04-29",22.191,22.5331,21.8013,21.8093,141400.0],["2022-05-02",21.9524,22.4058,21.7775,22.199,131100.0],["2022-05-03",22.0638,22.4853,21.9524,22.2865,72500.0],["2022-05-04",22.3819,22.9626,22.2229,22.9307,73600.0],["2022-05-05",22.7239,22.7478,22.2547,22.3342,141800.0],["2022-05-06",22.4552,22.5842,21.8827,22.1971,129900.0],["2022-05-09",22.0278,22.1246,21.7214,21.9472,163700.0],["2022-05-10",22.1004,22.439,21.7134,22.0439,220300.0],["2022-05-11",22.181,22.3826,21.9472,21.9633,102000.0],["2022-05-12",21.9311,22.0198,21.4392,21.9714,96200.0],["2022-05-13",22.1488,22.2052,21.6166,21.7214,68100.0],["2022-05-16",21.6247,21.8585,21.415,21.665,67600.0],["2022-05-17",21.9069,22.1326,21.8585,22.1004,69600.0],["2022-05-18",21.9794,22.0439,21.6972,21.923,77100.0],["2022-05-19",21.7698,22.0601,21.5279,21.5279,105500.0],["2022-05-20",21.6489,21.9472,21.4715,21.8666,82600.0],["2022-05-23",22.2536,22.4148,21.9714,22.052,131000.0],["2022-05-24",21.9553,22.302,21.6972,22.2536,71200.0],["2022-05-25",22.2375,22.6245,22.2213,22.2858,70300.0],["2022-05-26",22.3262,22.5842,22.3262,22.4713,63200.0],["2022-05-27",22.5922,22.6729,22.4793,22.6567,91500.0],["2022-05-31",22.6567,23.1163,22.3665,23.0437,201800.0],["2022-06-01",23.0921,23.1163,22.7696,22.947,83200.0],["2022-06-02",22.8825,23.2856,22.2294,23.2534,52100.0],["2022-06-03",23.2453,23.2453,22.947,23.0679,73900.0],["2022-06-06",23.2131,23.3905,23.1002,23.3743,57000.0],["2022-06-07",23.2937,23.3824,23.1163,23.3421,50400.0],["2022-06-08",23.1405,23.2292,22.8019,22.8825,146800.0],["2022-06-09",23.2131,23.2131,22.4229,22.4471,61700.0],["2022-06-10",22.2375,22.7454,21.8908,22.0601,165400.0],["2022-06-13",22.0601,22.1649,21.665,21.7456,88300.0],["2022-06-14",21.407,21.794,21.2619,21.7698,304600.0],["2022-06-15",21.7698,22.1891,21.7295,21.9875,175400.0],["2022-06-16",21.7295,21.7295,21.3102,21.3909,122100.0],["2022-06-17",21.3344,21.8343,21.3344,21.5763,149000.0],["2022-06-21",21.9956,22.2375,21.7617,22.1326,112100.0],["2022-06-22",21.8424,22.4068,21.8424,22.3342,103500.0],["2022-06-23",22.2697,22.431,21.794,21.9149,89100.0],["2022-06-24",21.9714,22.3584,21.9714,22.1085,665800.0],["2022-06-27",22.31,22.3262,21.9391,21.9633,97700.0],["2022-06-28",22.1488,22.3745,21.8988,21.9311,133300.0],["2022-06-29",21.9311,21.9311,21.4392,21.4957,78400.0],["2022-06-30",21.286,21.5602,21.1087,21.4473,116900.0],["2022-07-01",21.3264,21.9311,21.2457,21.9069,87700.0],["2022-07-05",21.6166,22.689,21.3022,21.9311,83700.0],["2022-07-06",21.8182,21.9391,21.5521,21.923,66200.0],["2022-07-07",22.173,22.173,21.7214,21.7698,90700.0],["2022-07-08",21.3989,21.5441,21.1087,21.5279,96500.0],["2022-07-11",21.3022,21.6489,21.2699,21.4795,38200.0],["2022-07-12",21.4554,21.7376,21.4554,21.5441,65600.0],["2022-07-13",21.415,21.9311,21.0522,21.0603,68600.0],["2022-07-14",20.8426,20.9635,20.6652,20.899,97300.0],["2022-07-15",21.1973,21.6086,20.9958,21.4795,82100.0],["2022-07-18",21.7617,21.9875,21.7456,21.8424,251400.0],["2022-07-19",22.0601,22.3665,22.052,22.2052,69000.0],["2022-07-20",22.2052,22.5197,22.0681,22.4874,72100.0],["2022-07-21",22.2213,22.4793,22.1971,22.4793,56500.0],["2022-07-22",22.4229,22.5761,22.2697,22.5116,67600.0],["2022-07-25",22.5439,22.8986,22.5439,22.8986,62900.0],["2022-07-26",23.0034,23.4469,22.4793,23.0841,95200.0],["2022-07-27",23.3824,24.1726,23.3582,24.1564,119500.0],["2022-07-28",24.1242,24.3903,23.7452,24.3338,96800.0],["2022-07-29",24.3741,25.0675,24.3741,24.9305,178000.0],["2022-08-01",24.9305,24.9305,24.3096,24.4789,59900.0],["2022-08-02",24.4386,24.4628,24.1726,24.2854,48300.0],["2022-08-03",24.4064,24.616,24.1887,24.4628,49400.0],["2022-08-04",24.4789,24.4789,24.0919,24.1645,53500.0],["2022-08-05",24.2625,24.6218,24.0093,24.581,56100.0],["2022-08-08",24.581,24.9321,24.4503,24.63,89700.0],["2022-08-09",24.728,24.8995,24.5156,24.8995,85900.0],["2022-08-10",25.071,25.3568,25.071,25.2016,82700.0],["2022-08-11",25.3895,25.5201,25.1608,25.4303,52300.0],["2022-08-12",25.5038,25.7406,25.4956,25.7406,65900.0],["2022-08-15",25.5201,26.0183,25.4875,25.9856,50600.0],["2022-08-16",25.9856,26.3286,25.9856,26.2714,77800.0],["2022-08-17",26.1081,26.1163,25.8713,26.0101,54200.0],["2022-08-18",26.0999,26.1898,25.8876,26.0754,56000.0],["2022-08-19",25.9203,26.0183,25.7569,25.9529,122100.0],["2022-08-22",25.8631,25.8631,25.3813,25.5446,65300.0],["2022-08-23",25.6181,25.8141,25.3895,25.3895,81000.0],["2022-08-24",25.2833,25.3241,24.924,24.9648,56000.0],["2022-08-25",25.0955,25.2996,24.9566,25.0546,81900.0],["2022-08-26",25.2098,25.2425,24.777,24.8423,70800.0],["2022-08-29",24.8178,24.8178,24.4585,24.4911,54000.0],["2022-08-30",24.4258,24.6626,24.3278,24.5401,45600.0],["2022-08-31",24.5075,25.0056,24.4095,24.4095,75900.0],["2022-09-01",24.4585,24.6136,24.3442,24.5156,85500.0],["2022-09-02",24.728,25.61,24.2217,24.4095,63100.0],["2022-09-06",24.6055,24.6055,23.895,24.0828,54900.0],["2022-09-07",24.2707,24.4667,23.9685,24.4503,66100.0],["2022-09-08",24.2543,24.5483,24.0583,24.4422,47200.0],["2022-09-09",24.6055,24.8015,24.5565,24.7198,48200.0],["2022-09-12",24.7198,24.9485,24.6055,24.7361,54100.0],["2022-09-13",24.5483,24.5973,23.8542,23.9358,77200.0],["2022-09-14",23.895,24.0175,23.7153,23.9603,72900.0],["2022-09-15",23.8868,24.1808,23.8052,23.944,95300.0],["2022-09-16",23.846,23.9277,23.5683,23.8868,388700.0],["2022-09-19",23.846,24.6708,23.699,24.5401,78800.0],["2022-09-20",24.385,24.6055,24.385,24.5728,74300.0],["2022-09-21",24.728,24.8015,24.3523,24.385,128400.0],["2022-09-22",24.5238,24.5238,23.9767,24.1155,84400.0],["2022-09-23",23.9685,23.9685,23.6418,23.8623,74800.0],["2022-09-26",23.699,24.0257,23.6173,23.8623,83500.0],["2022-09-27",24.0093,24.1318,23.5847,23.7072,96400.0],["2022-09-28",23.8378,24.091,23.6827,23.944,62200.0],["2022-09-29",23.8133,23.8133,23.4703,23.6908,85800.0],["2022-09-30",23.6582,24.0093,23.601,23.6255,72100.0],["2022-10-03",23.9195,23.9195,23.6337,23.7317,97400.0],["2022-10-04",23.9032,24.4585,23.9032,24.434,94000.0],["2022-10-05",24.238,24.4503,24.0583,24.3768,70300.0],["2022-10-06",24.3605,24.4258,24.1073,24.3523,69600.0],["2022-10-07",24.1808,24.1808,23.65,23.7153,62200.0],["2022-10-10",23.7072,24.0747,23.6663,23.944,62700.0],["2022-10-11",23.8215,24.1645,23.7725,23.993,64700.0],["2022-10-12",23.9603,24.1972,23.7235,23.9032,59400.0],["2022-10-13",23.6582,25.1118,23.65,25.0791,102700.0],["2022-10-14",25.1771,25.4548,24.8423,24.8831,71300.0],["2022-10-17",25.022,25.3568,24.9485,25.3078,119500.0],["2022-10-18",25.4548,25.659,24.9485,25.0791,61800.0],["2022-10-19",24.8913,25.1036,24.3768,24.8178,116800.0],["2022-10-20",24.7688,24.8586,23.9358,24.1727,57600.0],["2022-10-21",24.3278,24.8668,24.3197,24.728,92600.0],["2022-10-24",24.7606,25.2506,24.7606,25.1608,67700.0],["2022-10-25",24.091,24.091,22.4904,23.3152,314500.0],["2022-10-26",23.2254,23.8215,23.2254,23.5928,196500.0],["2022-10-27",23.846,24.1237,23.65,23.8052,141200.0],["2022-10-28",23.8705,24.6545,23.8297,24.5401,191200.0],["2022-10-31",24.679,24.826,24.6136,24.7198,216000.0],["2022-11-01",24.8586,25.1036,24.6463,24.7525,157100.0],["2022-11-02",24.7525,25.0138,24.3442,24.5156,143100.0],["2022-11-03",24.4421,24.4421,23.8623,24.1727,65300.0],["2022-11-04",24.3547,24.7269,24.3298,24.5863,139800.0],["2022-11-07",24.7683,24.8676,24.4953,24.5615,111700.0],["2022-11-08",24.5118,24.6938,24.2802,24.396,84200.0],["2022-11-09",24.3712,24.4291,24.0982,24.1809,51400.0],["2022-11-10",24.6938,24.7186,24.2388,24.2388,220700.0],["2022-11-11",24.4208,24.4787,23.9328,23.9907,130700.0],["2022-11-14",23.9576,24.2471,23.8748,23.9245,93700.0],["2022-11-15",24.0734,24.396,24.032,24.214,102800.0],["2022-11-16",24.2223,24.2802,23.9741,24.1975,67600.0],["2022-11-17",24.1809,24.3877,24.0486,24.2967,104600.0],["2022-11-18",24.6194,24.6277,24.3216,24.4539,95700.0],["2022-11-21",24.3877,24.6111,24.3877,24.5863,90400.0],["2022-11-22",24.6277,24.7766,24.5284,24.5615,84900.0],["2022-11-23",24.5118,24.5863,24.2223,24.3133,54900.0],["2022-11-25",24.4126,24.6277,24.0899,24.6277,29500.0],["2022-11-28",24.6525,24.6525,24.2637,24.3547,80700.0],["2022-11-29",24.4043,24.5697,24.2967,24.5036,63900.0],["2022-11-30",24.5449,24.8179,23.9907,24.8179,112300.0],["2022-12-01",24.9255,25.0826,24.6111,25.0082,90400.0],["2022-12-02",24.8593,25.1406,24.851,25.0247,88300.0],["2022-12-05",25.0247,25.0413,24.3629,24.4291,99400.0],["2022-12-06",24.487,25.0413,24.2554,24.3216,120900.0],["2022-12-07",24.2223,24.2885,23.9493,24.0238,84300.0],["2022-12-08",24.0899,24.3216,24.0238,24.305,113400.0],["2022-12-09",24.4043,24.4126,24.1727,24.3464,95200.0],["2022-12-12",24.2802,24.5615,24.123,24.4291,85200.0],["2022-12-13",24.5946,24.8924,23.9245,24.2223,306900.0],["2022-12-14",24.1975,24.4208,23.8997,24.0403,133100.0],["2022-12-15",23.8666,23.9328,23.2627,23.3785,93600.0],["2022-12-16",23.4199,23.486,23.0972,23.3537,296900.0],["2022-12-19",23.3537,23.6267,23.1468,23.2627,147300.0],["2022-12-20",23.1799,23.3785,23.122,23.1468,101200.0],["2022-12-21",23.2213,23.7342,23.2213,23.5853,112400.0],["2022-12-22",23.4529,23.4529,22.9152,23.3288,179000.0],["2022-12-23",23.4281,23.7342,23.3619,23.6018,78900.0],["2022-12-27",23.7342,23.7342,23.4116,23.5026,59500.0],["2022-12-28",23.5605,23.668,23.2461,23.2544,71300.0],["2022-12-29",23.3371,23.5274,23.2544,23.4943,57500.0],["2022-12-30",23.4529,23.4778,23.2792,23.3702,90600.0],["2023-01-03",23.3702,23.577,23.0889,23.3206,114000.0],["2023-01-04",23.486,23.6184,23.2627,23.3288,73700.0],["2023-01-05",23.2461,23.2544,23.0476,23.1551,79500.0],["2023-01-06",23.304,23.6763,23.2792,23.6598,93600.0],["2023-01-09",23.7425,23.7508,23.4198,23.4943,60600.0],["2023-01-10",23.4529,23.7673,23.3454,23.6598,103600.0],["2023-01-11",23.7259,23.8169,23.4695,23.6184,72700.0],["2023-01-12",23.7756,23.9907,23.6101,23.7756,118300.0],["2023-01-13",23.7011,24.0237,23.395,23.9658,85500.0],["2023-01-17",23.9741,24.0651,23.4198,23.4281,76400.0],["2023-01-18",23.4198,23.4198,22.8159,22.8325,103900.0],["2023-01-19",22.7911,23.1717,22.6588,23.1386,92300.0],["2023-01-20",23.4364,23.4364,23.1386,23.4198,129100.0],["2023-01-23",23.395,23.4778,23.2213,23.3537,75300.0],["2023-01-24",23.577,24.2058,23.0889,24.0734,132800.0],["2023-01-25",23.9079,24.0817,23.4447,23.7921,93200.0],["2023-01-26",23.8997,24.0238,23.6763,23.9162,98900.0],["2023-01-27",23.9328,24.2306,23.8914,24.2223,81100.0],["2023-01-30",24.2223,24.4622,24.1561,24.2058,97400.0],["2023-01-31",24.2968,24.7021,24.1727,24.5449,135400.0],["2023-02-01",24.487,24.7931,24.3547,24.5284,155800.0],["2023-02-02",24.5367,24.9668,24.4622,24.9586,165600.0],["2023-02-03",24.9334,25.3858,24.8329,25.3607,135800.0],["2023-02-06",25.4529,25.5534,25.1596,25.3691,144200.0],["2023-02-07",25.2183,25.6707,25.1513,25.411,186300.0],["2023-02-08",25.3942,25.4026,25.1764,25.3858,105600.0],["2023-02-09",25.411,25.6372,25.1764,25.235,101800.0],["2023-02-10",25.235,25.5115,25.1513,25.3607,101500.0],["2023-02-13",25.4445,25.6204,25.2686,25.5534,172800.0],["2023-02-14",25.5869,25.6121,25.1345,25.3104,90000.0],["2023-02-15",25.1345,25.478,25.1345,25.411,95400.0],["2023-02-16",25.344,25.4696,25.2434,25.344,112500.0],["2023-02-17",25.4445,25.9807,25.3858,25.8718,140100.0],["2023-02-21",25.8969,25.8969,25.5031,25.6456,145900.0],["2023-02-22",25.6456,25.7629,25.5115,25.6288,124900.0],["2023-02-23",25.6539,25.9807,25.5785,25.9639,98000.0],["2023-02-24",25.8634,25.8885,25.6372,25.8299,96000.0],["2023-02-27",25.8466,26.0729,25.7629,25.9639,110100.0],["2023-02-28",25.9975,26.165,25.9472,26.0645,164100.0],["2023-03-01",25.9723,26.2739,25.8466,26.2153,140500.0],["2023-03-02",26.0477,26.1901,25.9053,26.165,142000.0],["2023-03-03",26.1818,26.1818,25.8048,25.8718,113600.0],["2023-03-06",25.8466,25.9137,25.411,25.5785,104800.0],["2023-03-07",25.5367,25.5367,24.9837,25.1764,104700.0],["2023-03-08",25.2267,25.3104,24.8748,25.2183,99600.0],["2023-03-09",25.0759,25.1931,23.727,24.037,229600.0],["2023-03-10",23.6683,24.414,23.107,23.5762,310700.0],["2023-03-13",22.73,23.8778,22.0094,22.4535,369500.0],["2023-03-14",23.7605,24.1124,22.3446,22.5038,222300.0],["2023-03-15",21.9508,22.4619,21.7078,22.4451,171400.0],["2023-03-16",22.2189,23.3164,21.934,23.0651,164600.0],["2023-03-17",23.0148,23.0148,22.1686,22.4032,327000.0],["2023-03-20",22.6127,22.8305,21.5068,21.6324,175200.0],["2023-03-21",22.2021,22.5875,22.1184,22.4619,164800.0],["2023-03-22",22.5038,22.6294,21.8419,21.8503,210200.0],["2023-03-23",22.0178,22.0765,21.3643,21.4397,146200.0],["2023-03-24",21.0962,22.1267,21.0962,22.1267,129900.0],["2023-03-27",22.4284,22.5708,22.0094,22.043,86200.0],["2023-03-28",22.0011,22.0011,21.4816,21.5738,95700.0],["2023-03-29",21.8084,21.8084,21.1716,21.5068,95100.0],["2023-03-30",21.5738,21.7413,21.0208,21.3392,136400.0],["2023-03-31",21.4146,21.6324,21.2722,21.5738,134800.0],["2023-04-03",21.5738,21.7832,21.2386,21.5905,128600.0],["2023-04-04",21.6659,21.6659,21.0711,21.4565,120200.0],["2023-04-05",21.2387,21.4565,21.1465,21.2889,72400.0],["2023-04-06",21.1716,21.5235,21.1716,21.4732,87700.0],["2023-04-10",21.4649,21.7497,21.3476,21.5403,83300.0],["2023-04-11",21.6324,21.7832,21.4565,21.6073,106100.0],["2023-04-12",21.6408,21.6743,21.247,21.3141,67600.0],["2023-04-13",21.2722,21.5068,21.1716,21.3811,72500.0],["2023-04-14",21.6073,21.6241,20.6773,20.7946,112100.0],["2023-04-17",20.8616,21.8754,20.7527,21.8084,165000.0],["2023-04-18",21.8084,21.8084,20.9957,21.1884,84600.0],["2023-04-19",21.3224,21.7581,21.0627,21.6576,79400.0],["2023-04-20",21.4816,21.5068,21.1968,21.423,70200.0],["2023-04-21",21.3308,21.3978,20.9789,21.2387,90200.0],["2023-04-24",21.1214,21.6073,21.1214,21.4732,95500.0],["2023-04-25",21.4481,22.1351,21.2303,21.4146,165900.0],["2023-04-26",21.3476,21.7497,21.3476,21.6995,104800.0],["2023-04-27",21.7497,22.1519,21.7078,22.0011,104000.0],["2023-04-28",21.9927,22.6546,21.6911,21.8335,795800.0],["2023-05-01",22.0011,22.1435,21.4481,21.5319,183700.0],["2023-05-02",21.5403,21.6073,20.4176,20.5098,370800.0],["2023-05-03",20.6438,21.5989,20.6438,20.9873,261600.0],["2023-05-04",20.7946,20.9203,19.7725,20.5684,220900.0],["2023-05-05",21.1303,21.7688,20.9004,21.6581,203600.0],["2023-05-08",21.7943,21.7943,20.8664,20.8664,112800.0],["2023-05-09",20.8068,21.1303,20.3215,20.3726,115700.0],["2023-05-10",20.6706,20.7812,19.8703,20.0746,128800.0],["2023-05-11",19.683,19.981,19.6234,19.8703,111100.0],["2023-05-12",19.9554,20.1087,19.6234,19.998,101400.0],["2023-05-15",20.015,20.3896,19.981,20.0406,83100.0],["2023-05-16",20.1427,20.2108,19.7937,19.7937,69800.0],["2023-05-17",20.1427,21.1729,20.015,21.1303,179000.0],["2023-05-18",21.1984,21.4453,20.943,21.3601,140400.0],["2023-05-19",21.6922,21.6922,20.8408,21.0792,161700.0],["2023-05-22",21.3346,22.2285,21.0366,22.203,203100.0],["2023-05-23",22.1774,23.165,22.1774,22.6372,181600.0],["2023-05-24",22.5265,22.6457,22.1434,22.3392,114700.0],["2023-05-25",22.237,22.6286,22.237,22.5776,113600.0],["2023-05-26",22.5265,23.0628,22.2711,23.0032,130500.0],["2023-05-30",23.1309,23.1309,22.4243,22.4754,120000.0],["2023-05-31",22.4243,22.4754,21.5815,21.8539,252800.0],["2023-06-01",21.9731,22.4328,21.5985,22.1604,82000.0],["2023-06-02",22.3392,23.6332,22.2626,23.5992,175500.0],["2023-06-05",23.4459,23.5311,22.9777,23.0969,105400.0],["2023-06-06",23.0117,24.5186,23.0117,24.2036,138900.0],["2023-06-07",24.425,25.2252,24.2632,24.8336,182800.0],["2023-06-08",24.7485,25.0209,24.3484,24.9698,110000.0],["2023-06-09",24.8932,24.9698,24.3654,24.4335,85100.0],["2023-06-12",24.6719,24.9613,24.0163,24.0674,115500.0],["2023-06-13",24.1951,24.8592,24.0844,24.6378,129500.0],["2023-06-14",24.6719,24.9358,23.9993,24.11,119000.0],["2023-06-15",23.9482,24.4675,23.8461,24.2377,166200.0],["2023-06-16",24.4931,24.4931,23.7013,23.8205,205600.0],["2023-06-20",23.8205,23.8205,23.182,23.2161,112800.0],["2023-06-21",23.1565,23.3863,22.9862,23.0799,114500.0],["2023-06-22",22.9692,22.9947,22.4499,22.5946,101200.0],["2023-06-23",22.4499,22.7138,22.1945,22.4499,516000.0],["2023-06-26",22.4584,22.8245,22.4499,22.4669,90000.0],["2023-06-27",22.4924,22.9351,22.3477,22.6712,94800.0],["2023-06-28",22.7053,22.8245,22.4754,22.7989,90400.0],["2023-06-29",22.9947,23.2757,22.9777,22.9947,62000.0],["2023-06-30",23.0288,23.0288,22.5776,22.6031,76900.0],["2023-07-03",22.5776,23.0118,22.5776,22.8159,38100.0],["2023-07-05",22.7393,22.867,22.4754,22.5861,69700.0],["2023-07-06",22.3562,22.4158,21.7177,21.9987,113600.0],["2023-07-07",21.8454,22.6882,21.8454,22.5691,111800.0],["2023-07-10",22.4328,22.9947,22.3051,22.4243,67500.0],["2023-07-11",22.518,22.6797,22.2711,22.4839,52700.0],["2023-07-12",22.867,23.1224,22.6627,22.7734,75100.0],["2023-07-13",22.9181,23.2586,22.833,23.0203,62300.0],["2023-07-14",23.1905,23.1905,22.7563,23.0373,90500.0],["2023-07-17",23.0203,23.5821,22.8585,23.3182,83800.0],["2023-07-18",23.2757,23.9142,23.2757,23.6162,106200.0],["2023-07-19",23.6332,23.9227,23.463,23.812,156000.0],["2023-07-20",23.8035,23.8461,23.3438,23.6417,118600.0],["2023-07-21",23.7865,23.8035,23.2757,23.4289,111200.0],["2023-07-24",23.3778,23.8971,23.3182,23.6673,148200.0],["2023-07-25",23.5821,24.2377,23.4119,23.778,223400.0],["2023-07-26",24.0248,24.459,23.9738,24.3143,334500.0],["2023-07-27",24.3909,24.8081,24.0504,24.2207,172000.0],["2023-07-28",24.2207,24.3654,23.9142,23.9142,141500.0],["2023-07-31",23.9142,24.127,23.9142,23.9823,153600.0],["2023-08-01",23.9823,23.9908,23.6247,23.9312,133600.0],["2023-08-02",23.6247,23.9993,23.5821,23.8801,96600.0],["2023-08-03",23.8375,24.0759,23.5907,23.8035,95600.0],["2023-08-04",23.8208,24.1143,23.8208,23.933,84500.0],["2023-08-07",24.0452,24.3733,23.9934,24.1748,108500.0],["2023-08-08",23.8294,23.9762,23.2941,23.9416,75700.0],["2023-08-09",23.8121,24.1661,23.7862,23.9675,75500.0],["2023-08-10",23.9762,24.1747,23.6481,23.7776,80300.0],["2023-08-11",23.6308,24.0193,23.6308,23.9675,101100.0],["2023-08-14",23.8121,23.8208,23.5272,23.6222,54300.0],["2023-08-15",23.3977,23.3977,22.8883,23.0178,79600.0],["2023-08-16",22.9401,23.1128,22.7502,22.871,76500.0],["2023-08-17",22.9056,23.0869,22.8797,23.0005,69400.0],["2023-08-18",22.8538,23.1819,22.8538,22.9487,62900.0],["2023-08-21",23.0178,23.2682,22.5948,22.7243,68400.0],["2023-08-22",22.6984,23.0955,22.0249,22.258,148200.0],["2023-08-23",22.2408,22.6379,22.2408,22.4048,74100.0],["2023-08-24",22.3098,22.7847,22.3098,22.5084,78700.0],["2023-08-25",22.5516,22.6034,22.2235,22.3444,100000.0],["2023-08-28",22.3789,22.5516,22.3789,22.4134,62500.0],["2023-08-29",22.353,22.4912,22.2321,22.258,80100.0],["2023-08-30",22.2235,22.3012,21.9818,22.0077,74900.0],["2023-08-31",22.0767,22.3444,22.0681,22.2494,167400.0],["2023-09-01",22.4134,22.7502,22.3616,22.612,79100.0],["2023-09-05",22.612,22.707,22.2494,22.2494,81900.0],["2023-09-06",22.2926,22.3962,21.7055,21.7055,98700.0],["2023-09-07",21.6364,21.8177,21.5242,21.7141,113000.0],["2023-09-08",21.7486,21.8695,21.5932,21.7227,75100.0],["2023-09-11",21.9904,22.1113,21.835,21.9127,72100.0],["2023-09-12",21.9731,22.2408,21.9127,22.0077,46800.0],["2023-09-13",22.0681,22.0681,21.8091,22.0422,78600.0],["2023-09-14",22.1113,22.5689,22.1113,22.5516,72600.0],["2023-09-15",22.6466,22.7588,22.3357,22.4393,262500.0],["2023-09-18",22.3703,22.3703,21.8522,21.9386,96300.0],["2023-09-19",21.9213,22.0422,21.8436,21.93,69900.0],["2023-09-20",21.9818,22.2321,21.9818,22.094,91300.0],["2023-09-21",21.9904,22.1631,21.7745,22.094,109600.0],["2023-09-22",22.0854,22.0854,21.7227,21.8004,67500.0],["2023-09-25",21.7918,22.094,21.6796,22.0508,89600.0],["2023-09-26",21.8091,22.1285,21.7055,21.8522,125200.0],["2023-09-27",21.8954,22.0077,21.6364,21.8004,76000.0],["2023-09-28",21.7918,21.9904,21.7573,21.835,65600.0],["2023-09-29",21.9559,22.0854,21.7055,21.9127,94500.0],["2023-10-02",21.8436,21.8522,21.6709,21.7573,83100.0],["2023-10-03",21.6278,21.74,21.4724,21.6105,74100.0],["2023-10-04",21.6537,21.9213,21.4465,21.8522,67400.0],["2023-10-05",21.8004,22.2753,21.8004,22.1976,112000.0],["2023-10-06",22.0854,22.448,21.9127,22.189,56000.0],["2023-10-09",22.1026,22.4307,22.0508,22.2753,175800.0],["2023-10-10",22.3875,22.612,22.3357,22.448,85400.0],["2023-10-11",22.5171,22.6811,22.3875,22.5171,46900.0],["2023-10-12",22.4739,22.5343,22.1544,22.5084,62900.0],["2023-10-13",22.612,22.6293,22.2408,22.3271,57100.0],["2023-10-16",22.5343,22.7243,22.4653,22.6725,65200.0],["2023-10-17",22.612,23.2596,22.612,23.1214,120900.0],["2023-10-18",22.8969,23.0178,22.6207,22.6466,76300.0],["2023-10-19",22.6034,22.9401,22.4566,22.5948,68300.0],["2023-10-20",22.6725,22.6725,22.0508,22.0595,94600.0],["2023-10-23",21.9472,22.3185,21.8868,21.9213,70200.0],["2023-10-24",22.448,22.448,21.6191,22.0508,97700.0],["2023-10-25",22.0595,22.7329,21.7918,22.6638,105400.0],["2023-10-26",22.6638,23.4927,22.0854,23.484,91500.0],["2023-10-27",23.3804,23.6308,23.225,23.4495,120200.0],["2023-10-30",23.6308,24.1057,23.5186,24.0711,137200.0],["2023-10-31",24.0021,24.1143,23.3977,23.8121,132200.0],["2023-11-01",23.7949,24.0021,23.3632,23.9848,105900.0],["2023-11-02",24.0884,24.6755,24.0539,24.6064,142000.0],["2023-11-03",25.0704,25.5081,24.4839,24.9303,210400.0],["2023-11-06",24.8778,25.1667,24.8428,25.0354,106600.0],["2023-11-07",24.9566,25.1667,24.7903,25.0879,88900.0],["2023-11-08",25.1667,25.1667,24.5189,24.764,57300.0],["2023-11-09",24.7728,24.9566,24.4314,24.5189,56100.0],["2023-11-10",24.5802,24.7903,24.23,24.7377,66000.0],["2023-11-13",24.5977,25.0179,24.5714,24.9653,55100.0],["2023-11-14",25.3855,26.2609,25.3855,26.1733,285500.0],["2023-11-15",26.1383,26.5498,26.1033,26.471,238500.0],["2023-11-16",26.5585,26.5585,25.902,26.0245,80500.0],["2023-11-17",26.2521,26.3397,26.0683,26.2696,119900.0],["2023-11-20",26.4184,26.4535,25.8845,26.0595,71100.0],["2023-11-21",26.0595,26.0946,25.7094,25.7094,57000.0],["2023-11-22",25.9282,25.9808,25.7094,25.7619,48500.0],["2023-11-24",25.7269,25.9282,25.6656,25.8757,31400.0],["2023-11-27",25.7444,25.832,25.6044,25.7707,58300.0],["2023-11-28",25.7357,25.7357,25.3855,25.4993,88900.0],["2023-11-29",25.6744,26.0858,25.5781,25.8057,77500.0],["2023-11-30",25.9195,26.0595,25.6656,25.7619,82400.0],["2023-12-01",25.6569,26.8561,25.6569,26.7861,123800.0],["2023-12-04",26.6635,27.1625,25.6481,27.0925,105600.0],["2023-12-05",27.0575,27.18,26.7686,26.7686,96400.0],["2023-12-06",26.9437,27.4251,26.4009,26.471,113100.0],["2023-12-07",26.646,26.9174,26.3572,26.9174,89200.0],["2023-12-08",27.0662,27.1187,26.4885,27.0049,181700.0],["2023-12-11",26.9874,27.075,26.7336,27.0312,95200.0],["2023-12-12",26.9699,26.9787,26.576,26.6285,62900.0],["2023-12-13",26.7423,27.9766,26.6548,27.9766,230800.0],["2023-12-14",28.1079,29.2984,28.1079,29.1408,274200.0],["2023-12-15",29.3684,29.5697,28.6856,29.1321,465000.0],["2023-12-18",29.2108,29.3509,28.6068,29.3246,146800.0],["2023-12-19",29.3509,29.4997,29.1671,29.3334,197900.0],["2023-12-20",29.3859,30.5064,29.1933,29.4735,171700.0],["2023-12-21",29.6398,29.7798,29.5347,29.7711,143100.0],["2023-12-22",29.9899,30.2613,29.8849,29.9461,89800.0],["2023-12-26",29.9374,30.3663,29.9024,30.1562,126900.0],["2023-12-27",30.165,30.2875,29.9987,30.2175,98400.0],["2023-12-28",30.0424,30.3051,29.8411,30.0687,85600.0],["2023-12-29",30.095,30.1475,29.526,29.5522,141800.0],["2024-01-02",29.3597,29.561,28.458,29.2459,167700.0],["2024-01-03",29.2546,29.2546,28.3092,28.3617,119100.0],["2024-01-04",28.4755,28.7382,28.3092,28.3092,99100.0],["2024-01-05",28.2217,28.5281,28.0641,28.2304,125800.0],["2024-01-08",28.3355,28.458,27.9241,28.4493,103100.0],["2024-01-09",28.1079,28.318,27.8628,28.0204,79600.0],["2024-01-10",27.9241,28.1254,27.784,28.1079,80100.0],["2024-01-11",27.819,28.0116,27.3113,27.6877,74500.0],["2024-01-12",27.9066,28.0641,27.2588,27.5214,58200.0],["2024-01-16",27.2325,27.3813,26.9524,27.1275,97200.0],["2024-01-17",26.7861,27.1975,26.7861,27.075,61800.0],["2024-01-18",27.2238,27.3551,27.0049,27.2413,57800.0],["2024-01-19",27.3726,27.6877,26.9787,27.6877,109300.0],["2024-01-22",27.7928,28.458,27.7928,28.4318,113300.0],["2024-01-23",28.4493,28.5631,27.11,27.2851,149100.0],["2024-01-24",26.7598,27.3726,26.0245,26.3484,215600.0],["2024-01-25",26.6373,26.6373,25.9895,26.4535,146300.0],["2024-01-26",26.6635,26.7773,26.436,26.6198,105700.0],["2024-01-29",26.6635,26.9262,26.506,26.8474,110000.0],["2024-01-30",26.7423,27.0399,26.6373,26.7598,98700.0],["2024-01-31",26.4885,26.6811,25.5256,25.6481,191900.0],["2024-02-01",25.7794,25.937,24.9303,25.4118,224300.0],["2024-02-02",25.0214,25.5892,25.0214,25.3852,157000.0],["2024-02-05",25.1367,25.3408,24.7818,25.0569,125700.0],["2024-02-06",25.0569,25.2432,24.5511,24.7463,139200.0],["2024-02-07",24.8794,24.9593,24.2051,24.7729,93500.0],["2024-02-08",24.7996,25.0214,24.6221,24.7108,79600.0],["2024-02-09",24.6842,25.2698,24.3559,25.2698,107500.0],["2024-02-12",25.0924,25.9441,25.0036,25.6158,116000.0],["2024-02-13",24.977,25.0125,24.2849,24.5245,158100.0],["2024-02-14",24.7552,24.8439,24.4003,24.8173,96300.0],["2024-02-15",25.0746,25.9264,24.8883,25.7933,147500.0],["2024-02-16",25.6247,26.024,25.0214,25.6868,115400.0],["2024-02-20",25.4295,25.8377,25.2964,25.5715,125500.0],["2024-02-21",25.4473,25.8111,25.3585,25.7667,120300.0],["2024-02-22",25.6247,25.7046,24.9415,25.1545,108200.0],["2024-02-23",25.4118,25.6336,25.0125,25.2254,86400.0],["2024-02-26",25.119,25.4029,24.8439,24.9415,73800.0],["2024-02-27",24.8794,25.2787,24.8794,24.8972,90400.0],["2024-02-28",24.8883,25.0214,24.6931,24.7552,58600.0],["2024-02-29",25.19,25.4473,24.8794,24.906,89800.0],["2024-03-01",24.7995,24.8617,24.4003,24.7641,85700.0],["2024-03-04",25.1633,26.5475,25.1456,25.9353,408500.0],["2024-03-05",25.7844,26.6096,25.7844,26.2103,173500.0],["2024-03-06",26.3434,26.3434,24.4091,25.2609,321300.0],["2024-03-07",25.5981,25.7312,24.9415,24.9859,128000.0],["2024-03-08",25.2698,25.5094,25.1633,25.3142,86100.0],["2024-03-11",25.2964,25.3408,24.9504,25.0657,60000.0],["2024-03-12",25.0214,25.0214,24.56,24.6398,72100.0],["2024-03-13",24.5511,24.8794,24.418,24.56,68500.0],["2024-03-14",24.4535,24.4535,23.7259,23.859,106700.0],["2024-03-15",23.7614,24.4358,23.7614,24.3115,391100.0],["2024-03-18",24.2494,24.4801,24.0187,24.0365,86200.0],["2024-03-19",23.9832,24.3648,23.9832,24.1873,191900.0],["2024-03-20",24.0897,25.2343,24.0897,25.0657,130500.0],["2024-03-21",25.0391,25.4295,25.0125,25.2964,205600.0],["2024-03-22",25.4295,25.4295,24.9504,24.977,106400.0],["2024-03-25",24.906,25.3585,24.906,24.9681,68900.0],["2024-03-26",25.2254,25.2254,24.8705,24.9149,68800.0],["2024-03-27",25.0569,25.8465,25.048,25.8465,98200.0],["2024-03-28",25.8465,26.3346,25.7312,26.2724,232500.0],["2024-04-01",26.5298,26.6185,25.4828,25.4828,169000.0],["2024-04-02",25.323,25.4473,25.1012,25.1722,115900.0],["2024-04-03",25.0569,25.2077,24.8617,24.9681,95000.0],["2024-04-04",25.2166,25.5183,24.9681,24.977,95000.0],["2024-04-05",24.8528,25.1101,24.8173,24.9149,215000.0],["2024-04-08",25.0391,25.2343,25.0391,25.1988,72000.0],["2024-04-09",25.323,25.465,25.1545,25.2698,58900.0],["2024-04-10",24.7729,24.8173,24.1785,24.4358,167500.0],["2024-04-11",24.631,24.977,24.3115,24.6665,141600.0],["2024-04-12",24.5422,24.7641,24.489,24.6576,80600.0],["2024-04-15",24.6753,24.906,24.3382,24.4446,97000.0],["2024-04-16",24.3204,24.3559,24.0454,24.1075,117200.0],["2024-04-17",24.3204,24.5334,24.1252,24.143,75100.0],["2024-04-18",24.1607,24.5245,24.1607,24.4358,97500.0],["2024-04-19",24.3204,25.3319,24.3204,25.2787,153900.0],["2024-04-22",25.3585,25.5626,25.1722,25.3408,126900.0],["2024-04-23",25.5271,26.5564,25.2787,25.9087,131300.0],["2024-04-24",26.024,26.7427,25.8909,26.654,149300.0],["2024-04-25",26.4055,26.9468,26.1127,26.7959,303000.0],["2024-04-26",26.7161,26.8847,26.2103,26.4055,184900.0],["2024-04-29",26.6185,26.6185,26.1748,26.1748,90100.0],["2024-04-30",26.024,26.0417,25.7489,25.7667,108900.0],["2024-05-01",25.9885,26.5386,25.7489,26.3079,97600.0],["2024-05-02",26.3434,26.7161,26.3434,26.6185,143500.0],["2024-05-03",26.6275,26.9602,26.6275,26.9602,76500.0],["2024-05-06",27.194,27.239,26.8973,26.9602,75600.0],["2024-05-07",27.0951,27.2929,26.9152,26.9422,88600.0],["2024-05-08",26.7354,27.203,26.4296,27.167,93000.0],["2024-05-09",27.275,27.4638,27.0951,27.4458,104700.0],["2024-05-10",27.4548,27.4548,27.1221,27.3829,59000.0],["2024-05-13",27.5807,27.5807,27.266,27.3379,57600.0],["2024-05-14",27.5897,27.6167,27.194,27.3559,71200.0],["2024-05-15",27.5627,27.6526,27.3379,27.6347,73400.0],["2024-05-16",27.5627,27.6526,27.3649,27.3829,113800.0],["2024-05-17",27.5088,27.8415,27.2839,27.4278,158200.0],["2024-05-20",27.8685,27.8685,26.8793,26.8883,89900.0],["2024-05-21",26.7624,27.0771,26.7624,27.0411,67800.0],["2024-05-22",26.9152,26.9782,26.6724,26.8253,70700.0],["2024-05-23",26.9062,26.9062,26.2768,26.3487,99300.0],["2024-05-24",26.4656,26.4656,26.0699,26.3037,102100.0],["2024-05-28",26.3577,26.5825,25.935,26.1329,89700.0],["2024-05-29",25.7192,25.7462,25.3955,25.6563,87400.0],["2024-05-30",25.8811,26.1329,25.7102,26.025,67700.0],["2024-05-31",26.1599,26.2768,25.935,26.2138,147600.0],["2024-06-03",26.4926,26.4926,25.8181,25.8721,59300.0],["2024-06-04",25.7102,25.7732,25.5753,25.5843,74000.0],["2024-06-05",25.7822,25.8361,25.5124,25.8001,62600.0],["2024-06-06",25.7012,25.8361,25.5394,25.7732,73100.0],["2024-06-07",25.5663,26.1149,25.4764,25.7462,92900.0],["2024-06-10",25.5663,25.5663,25.2066,25.4135,92200.0],["2024-06-11",25.1707,25.6383,25.0987,25.6023,130500.0],["2024-06-12",26.0789,26.4206,25.7192,25.962,224900.0],["2024-06-13",25.8811,25.8811,25.3055,25.5483,55700.0],["2024-06-14",25.2606,25.5573,25.1796,25.4764,92000.0],["2024-06-17",25.4584,25.926,25.4135,25.8991,67800.0],["2024-06-18",25.8091,26.1239,25.7822,25.8001,76700.0],["2024-06-20",25.6563,25.8991,25.4494,25.7552,54600.0],["2024-06-21",25.8271,25.8361,25.5753,25.6653,215100.0],["2024-06-24",25.7552,26.3037,25.6832,25.971,100300.0],["2024-06-25",25.944,26.1149,25.8001,25.8181,71700.0],["2024-06-26",25.6652,26.2498,25.6652,26.1509,82000.0],["2024-06-27",26.2138,26.4656,26.1958,26.4386,52800.0],["2024-06-28",26.7084,27.0321,26.5375,26.9782,477200.0],["2024-07-01",26.9692,27.1041,26.6005,26.7264,102700.0],["2024-07-02",26.7354,27.0321,26.6185,26.7534,108700.0],["2024-07-03",26.8883,26.9962,26.3847,26.4206,59600.0],["2024-07-05",26.3307,26.4926,25.9081,25.962,109700.0],["2024-07-08",26.1868,26.3667,26.0789,26.2048,99000.0],["2024-07-09",26.1599,26.4566,26.1329,26.4027,171100.0],["2024-07-10",26.4656,26.9782,26.4656,26.8883,128700.0],["2024-07-11",27.3469,28.1832,26.9782,28.0753,312900.0],["2024-07-12",28.2282,28.5969,27.9404,28.1922,264700.0],["2024-07-15",28.471,29.1634,28.471,28.9926,192100.0],["2024-07-16",29.2174,30.1077,29.0555,29.9818,312700.0],["2024-07-17",29.658,30.5213,29.5951,30.3774,227100.0],["2024-07-18",30.2785,30.6113,29.6041,29.712,161200.0],["2024-07-19",29.7569,30.2336,29.4242,29.5771,464900.0],["2024-07-22",29.5681,30.2336,29.1005,29.9818,225400.0],["2024-07-23",28.6329,30.3864,27.194,30.2336,295900.0],["2024-07-24",29.9368,30.7012,29.64,29.8738,176900.0],["2024-07-25",29.9368,31.3217,29.8109,30.8451,167300.0],["2024-07-26",31.1508,31.2497,30.2605,30.5213,127200.0],["2024-07-29",30.5213,30.5213,29.8469,30.1886,130500.0],["2024-07-30",30.3774,30.5303,29.8379,30.3415,81700.0],["2024-07-31",30.3325,30.8451,29.712,29.9188,140800.0],["2024-08-01",29.9368,29.9548,28.6598,28.7767,138200.0],["2024-08-02",27.8055,28.1832,27.5897,27.6976,218100.0],["2024-08-05",26.8594,27.2967,25.6932,26.8321,255100.0],["2024-08-06",26.8594,27.2056,26.1943,26.9414,154700.0],["2024-08-07",27.2876,27.3969,26.6589,26.6863,110700.0],["2024-08-08",27.0052,27.2056,26.7501,26.9961,124500.0],["2024-08-09",26.9687,26.9778,26.4949,26.7592,90400.0],["2024-08-12",26.8867,27.1327,26.331,26.5405,153700.0],["2024-08-13",26.8958,27.1327,26.4129,27.0872,116600.0],["2024-08-14",27.1783,27.1783,26.6043,26.6863,62600.0],["2024-08-15",27.2512,27.6156,27.1327,27.2238,84900.0],["2024-08-16",27.2238,28.0074,27.2238,27.6156,86900.0],["2024-08-19",27.6521,27.8525,27.3878,27.7705,69900.0],["2024-08-20",27.7067,27.7341,27.3149,27.4334,60400.0],["2024-08-21",27.5518,27.6065,27.2512,27.5427,49500.0],["2024-08-22",27.4516,27.7432,27.2603,27.4881,51400.0],["2024-08-23",27.7432,29.62,27.6612,29.0187,131800.0],["2024-08-26",29.1554,29.5107,28.8,28.8365,114000.0],["2024-08-27",28.6725,28.8092,28.3263,28.636,71400.0],["2024-08-28",28.4994,29.0825,28.4994,28.9367,64900.0],["2024-08-29",29.2465,29.2465,28.6087,28.8729,61700.0],["2024-08-30",29.0005,29.2374,28.7545,29.1554,117000.0],["2024-09-03",28.7909,29.3194,28.4812,28.6907,97100.0],["2024-09-04",28.6998,28.9276,28.1623,28.2169,94600.0],["2024-09-05",28.4903,28.4903,27.8707,28.0347,63600.0],["2024-09-06",28.0621,28.2443,27.2967,27.4881,129200.0],["2024-09-09",27.5154,27.8161,27.3696,27.5245,102500.0],["2024-09-10",27.5792,27.5792,27.1236,27.5245,74800.0],["2024-09-11",27.3423,27.3423,26.6772,27.0507,75000.0],["2024-09-12",27.2785,27.2967,26.8776,27.1692,59100.0],["2024-09-13",27.5518,28.144,27.4334,28.1258,99100.0],["2024-09-16",28.226,28.6543,27.7887,28.3809,81100.0],["2024-09-17",28.7089,29.1372,28.3172,28.4447,88000.0],["2024-09-18",28.5267,29.6109,27.9801,28.3718,115300.0],["2024-09-19",28.9276,29.5016,28.5449,29.4652,119700.0],["2024-09-20",29.2192,29.4196,27.7249,27.8434,503300.0],["2024-09-23",27.8889,28.1258,27.5336,27.5701,96600.0],["2024-09-24",27.5518,27.7249,27.1692,27.2056,110100.0],["2024-09-25",27.2421,27.6429,26.9687,27.0416,117000.0],["2024-09-26",27.3149,27.4243,27.0143,27.0689,76000.0],["2024-09-27",27.3878,27.3878,27.0143,27.0598,80400.0],["2024-09-30",26.9687,27.4881,26.9596,27.4152,110900.0],["2024-10-01",27.3787,27.3787,26.5952,26.8685,115300.0],["2024-10-02",26.6498,26.9505,26.4312,26.4767,87900.0],["2024-10-03",26.4221,26.6225,26.1943,26.3127,108300.0],["2024-10-04",26.8594,27.0052,26.6134,26.7045,157800.0],["2024-10-07",26.7136,27.1874,26.4676,27.1692,183900.0],["2024-10-08",27.2056,27.2421,26.8138,26.9232,95500.0],["2024-10-09",26.8776,27.2238,26.8776,26.9687,89000.0],["2024-10-10",26.7318,26.8685,26.6043,26.8503,101800.0],["2024-10-11",26.9505,27.7705,26.9323,27.6521,99600.0],["2024-10-14",27.7067,28.0894,27.5336,28.062,107700.0],["2024-10-15",28.1076,29.1189,27.9801,28.4812,134000.0],["2024-10-16",28.8638,29.292,28.7089,29.1645,137200.0],["2024-10-17",29.1189,29.4378,28.7545,29.3558,108900.0],["2024-10-18",29.4287,29.4287,28.8456,28.882,92700.0],["2024-10-21",28.9823,28.9823,27.7158,27.7523,127700.0],["2024-10-22",28.4265,28.4265,27.2603,27.8889,115000.0],["2024-10-23",27.7432,28.3536,27.7432,28.2078,112800.0],["2024-10-24",28.2078,28.5267,27.8889,28.4629,149000.0],["2024-10-25",28.4629,28.4629,27.5063,27.6794,112300.0],["2024-10-28",27.8525,28.8274,27.6976,28.7454,150000.0],["2024-10-29",28.5176,28.6087,28.2989,28.5723,105100.0],["2024-10-30",28.4447,29.2556,28.4447,28.6998,103500.0],["2024-10-31",28.7272,28.7272,28.0165,28.0438,91700.0],["2024-11-01",28.1532,28.4447,27.9163,28.0894,141900.0],["2024-11-04",28.1078,28.1725,27.5171,27.9417,100000.0],["2024-11-05",28.0525,28.6248,27.9602,28.6155,131100.0],["2024-11-06",30.7109,32.9171,30.4617,32.6586,558000.0],["2024-11-07",32.3356,32.3356,31.3109,31.5232,224900.0],["2024-11-08",31.5971,32.0309,31.274,31.8925,188200.0],["2024-11-11",32.1971,33.351,32.1971,33.0463,151600.0],["2024-11-12",32.7971,33.4063,32.5663,32.7602,138900.0],["2024-11-13",33.0371,33.3325,32.5294,32.5756,119800.0],["2024-11-14",32.7694,33.0002,32.3909,32.714,199000.0],["2024-11-15",32.8525,33.0556,32.2894,32.6771,161000.0],["2024-11-18",32.7694,32.7694,32.1786,32.3079,94800.0],["2024-11-19",31.8186,32.3263,31.7909,32.1786,101000.0],["2024-11-20",32.1417,32.4279,31.6063,32.114,76600.0],["2024-11-21",32.3079,33.0279,32.1233,32.5202,108400.0],["2024-11-22",32.7417,33.1479,32.5848,33.074,109700.0],["2024-11-25",33.434,34.2186,33.2402,33.2494,182200.0],["2024-11-26",33.2033,33.2033,32.6033,32.6217,78200.0],["2024-11-27",32.9171,33.3048,32.4648,32.5017,89100.0],["2024-11-29",32.8063,33.0002,32.0494,32.3817,75900.0],["2024-12-02",32.5017,32.6402,31.9202,32.4094,79300.0],["2024-12-03",32.4002,32.6217,32.0494,32.1233,91100.0],["2024-12-04",32.1325,32.6217,32.0402,32.5848,98100.0],["2024-12-05",32.6402,32.9079,32.2617,32.3263,93400.0],["2024-12-06",32.5571,32.594,31.7725,32.2248,57800.0],["2024-12-09",32.2525,32.3171,31.8925,31.9109,115300.0],["2024-12-10",32.0771,32.4648,31.6248,32.0771,116300.0],["2024-12-11",32.4371,32.6032,31.7448,32.3725,209000.0],["2024-12-12",32.3817,32.4186,31.9571,32.0217,80000.0],["2024-12-13",32.0217,32.0586,31.6063,31.9571,110600.0],["2024-12-16",31.9848,32.3263,31.7817,32.234,81400.0],["2024-12-17",32.1233,32.3725,31.3571,31.4032,112300.0],["2024-12-18",31.5694,31.8186,29.3448,29.4463,230300.0],["2024-12-19",29.7509,30.554,29.3725,29.4463,159700.0],["2024-12-20",29.114,30.0925,28.9755,29.7602,254600.0],["2024-12-23",29.5479,30.1479,29.4648,29.6771,91100.0],["2024-12-24",29.7509,29.9909,29.4648,29.9632,41400.0],["2024-12-26",29.7971,30.2956,29.6217,29.9817,44900.0],["2024-12-27",29.7602,30.0279,29.2248,29.4463,101300.0],["2024-12-30",29.4002,29.594,29.0494,29.4463,102100.0],["2024-12-31",29.6955,29.7417,29.1971,29.2525,131800.0],["2025-01-02",29.5479,29.7602,28.7355,28.8278,108800.0],["2025-01-03",28.8832,29.0679,28.3109,28.9755,114200.0],["2025-01-06",29.0125,29.3632,28.6802,28.9109,137600.0],["2025-01-07",29.0586,29.5663,28.394,29.0217,177700.0],["2025-01-08",28.754,28.9202,28.3386,28.7725,94100.0],["2025-01-10",28.2463,28.3017,27.4617,27.8217,126600.0],["2025-01-13",27.5355,28.0063,27.5355,28.0063,136200.0],["2025-01-14",28.1909,28.8186,28.154,28.8094,137200.0],["2025-01-15",29.6494,29.9079,28.8555,29.1232,98400.0],["2025-01-16",28.9755,29.1786,28.5509,28.8278,104000.0],["2025-01-17",29.0586,29.6309,28.6063,28.8925,135600.0],["2025-01-21",29.3355,30.0094,28.7632,28.9386,195200.0],["2025-01-22",28.8463,29.7879,28.7817,29.7232,270800.0],["2025-01-23",29.6309,30.1663,29.4832,30.1663,256600.0],["2025-01-24",29.954,30.3971,29.7325,30.1663,171100.0],["2025-01-27",30.1663,30.9971,29.9725,30.5356,146000.0],["2025-01-28",30.4248,30.7202,30.0925,30.5079,137900.0],["2025-01-29",30.434,30.7386,30.0279,30.2771,109000.0],["2025-01-30",30.4709,30.674,29.8894,30.1017,90100.0],["2025-01-31",30.0463,30.5079,29.9909,30.1386,153200.0],["2025-02-03",29.5686,30.1854,29.2134,30.0358,189100.0],["2025-02-04",29.8676,30.8208,29.8489,30.8021,119800.0],["2025-02-05",30.9143,31.0918,30.5592,31.0732,140700.0],["2025-02-06",31.2133,31.6152,30.9984,31.5685,161400.0],["2025-02-07",31.5778,31.5965,30.4657,30.8676,93900.0],["2025-02-10",30.933,30.933,30.5218,30.5592,99500.0],["2025-02-11",30.4377,31.2227,30.3536,31.2227,127800.0],["2025-02-12",30.6526,30.7461,30.3536,30.3629,133500.0],["2025-02-13",30.4003,30.662,30.0826,30.6246,67600.0],["2025-02-14",30.7461,31.0451,30.2601,30.5218,92200.0],["2025-02-18",30.5592,31.3348,30.2508,30.9049,149900.0],["2025-02-19",30.7087,31.0077,30.2975,30.6713,100600.0],["2025-02-20",30.7554,31.1573,29.9611,30.3816,118400.0],["2025-02-21",30.6713,30.6713,29.6714,29.6994,150000.0],["2025-02-24",29.9984,30.2321,29.4471,29.5873,136600.0],["2025-02-25",29.7742,29.9611,29.4658,29.6153,150700.0],["2025-02-26",29.5779,29.7742,29.2041,29.5125,100700.0],["2025-02-27",29.419,29.7461,29.3443,29.662,118400.0],["2025-02-28",29.7928,29.9891,29.5779,29.905,186400.0],["2025-03-03",30.0358,30.3723,29.8115,29.9611,112900.0],["2025-03-04",29.6246,30.6059,28.7181,28.9424,137000.0],["2025-03-05",28.9892,29.3069,28.4191,28.6527,134700.0],["2025-03-06",28.4004,28.5219,28.0359,28.4378,121100.0],["2025-03-07",28.4658,28.6621,28.0453,28.5125,111000.0],["2025-03-10",28.1761,29.4377,27.279,27.3631,256000.0],["2025-03-11",27.5313,27.7088,27.279,27.3818,141800.0],["2025-03-12",27.6434,27.8957,27.1014,27.4565,200000.0],["2025-03-13",27.6154,27.849,27.2509,27.2883,150000.0],["2025-03-14",27.578,27.8771,27.279,27.849,160300.0],["2025-03-17",27.849,28.0359,27.5874,27.849,149100.0],["2025-03-18",27.8116,27.9705,27.606,27.9612,107400.0],["2025-03-19",27.8771,28.2883,27.7182,28.064,110800.0],["2025-03-20",27.793,28.2415,27.793,27.8397,95400.0],["2025-03-21",27.7182,27.9985,27.4378,27.7836,346900.0],["2025-03-24",28.2228,28.4565,28.064,28.3537,136400.0],["2025-03-25",28.6621,29.0639,27.9705,27.9705,89100.0],["2025-03-26",28.1855,28.4752,27.9425,28.092,96100.0],["2025-03-27",28.4097,28.634,28.0359,28.2602,116900.0],["2025-03-28",28.1574,28.1761,27.6715,27.821,98600.0],["2025-03-31",27.4939,27.8677,27.3631,27.7182,191300.0],["2025-04-01",27.5967,27.9051,27.2135,27.6995,119400.0],["2025-04-02",27.3537,27.8864,27.3537,27.8677,100100.0],["2025-04-03",26.821,26.8584,25.7463,25.7463,209800.0],["2025-04-04",25.0361,25.7089,24.4941,25.494,279100.0],["2025-04-07",24.9146,26.55,24.5501,25.466,206300.0],["2025-04-08",26.0921,26.251,24.9146,25.3351,180800.0],["2025-04-09",24.8866,27.0734,24.7277,26.307,291000.0],["2025-04-10",25.8398,25.8398,24.6623,25.2417,157400.0],["2025-04-11",25.1576,25.5501,24.6997,25.0922,160900.0],["2025-04-14",25.3632,25.3725,24.6716,25.1669,148600.0],["2025-04-15",25.0548,25.7931,25.0548,25.7089,124900.0],["2025-04-16",25.4473,25.9052,25.4473,25.8772,156500.0],["2025-04-17",25.8772,26.3912,25.8772,26.0267,191400.0],["2025-04-21",25.5594,25.8398,25.466,25.7463,203100.0],["2025-04-22",25.0081,26.3631,24.8679,26.251,201000.0],["2025-04-23",26.6061,26.8958,26.2697,26.6154,220200.0],["2025-04-24",26.7182,27.1014,26.3912,26.9519,155000.0],["2025-04-25",26.6809,26.9051,26.4472,26.765,110000.0],["2025-04-28",26.7369,27.2883,26.7182,27.1949,177300.0],["2025-04-29",27.1949,27.5687,27.0173,27.5313,119200.0],["2025-04-30",27.1294,27.4565,26.821,27.1107,122700.0],["2025-05-01",27.0827,27.5219,26.7743,27.279,170900.0],["2025-05-02",27.7088,27.9985,27.5313,27.8864,168600.0],["2025-05-05",27.8106,28.1801,27.7537,27.7917,130100.0],["2025-05-06",27.5074,27.8201,27.3084,27.6495,97200.0],["2025-05-07",27.9717,27.9906,27.5642,27.64,137200.0],["2025-05-08",27.7917,28.237,27.7064,28.0854,133500.0],["2025-05-09",28.0664,28.1896,27.8864,28.0759,89300.0],["2025-05-12",28.7582,29.4025,28.7013,29.014,203200.0],["2025-05-13",29.194,29.4025,29.0045,29.2698,104400.0],["2025-05-14",29.2983,29.3646,29.0898,29.1372,120300.0],["2025-05-15",29.213,29.4309,29.1372,29.393,128000.0],["2025-05-16",29.2983,29.412,29.1182,29.2035,167500.0],["2025-05-19",29.1372,29.1845,28.7487,29.1087,126300.0],["2025-05-20",29.1182,29.3077,28.9192,29.2225,90900.0],["2025-05-21",29.1372,29.3551,28.218,28.2465,127800.0],["2025-05-22",28.0664,28.2559,27.8769,27.9148,122600.0],["2025-05-23",27.479,27.9243,27.479,27.7253,94300.0],["2025-05-27",28.0664,28.2844,27.8011,28.1896,90400.0],["2025-05-28",28.1233,28.2654,27.7253,27.8011,80300.0],["2025-05-29",27.8011,28.038,27.6969,28.0191,90800.0],["2025-05-30",27.9054,28.0854,27.7727,27.7822,148000.0],["2025-06-02",27.7917,27.9812,27.3274,27.6306,126800.0],["2025-06-03",27.5263,28.1138,27.5263,28.057,114700.0],["2025-06-04",28.0191,28.2275,27.6116,27.64,110400.0],["2025-06-05",27.6874,27.8485,27.3937,27.4695,101800.0],["2025-06-06",27.9054,28.0475,27.6685,28.0096,78700.0],["2025-06-09",28.038,28.4265,28.038,28.2275,130900.0],["2025-06-10",28.3223,28.7392,28.3223,28.616,88500.0],["2025-06-11",28.7676,28.7866,28.3412,28.436,96200.0],["2025-06-12",28.2844,28.4076,28.1043,28.3507,74000.0],["2025-06-13",28.057,28.057,27.5548,27.64,150300.0],["2025-06-16",27.9148,27.9527,27.4221,27.5263,133400.0],["2025-06-17",27.3937,27.5832,27.2136,27.3653,116000.0],["2025-06-18",27.479,27.7443,27.3368,27.5927,113100.0],["2025-06-20",27.7158,27.7727,27.3937,27.4695,264900.0],["2025-06-23",27.3368,28.3318,27.3368,28.3128,160700.0],["2025-06-24",28.5307,28.815,28.2749,28.3507,597700.0],["2025-06-25",28.3602,28.436,28.0949,28.237,127400.0],["2025-06-26",28.3697,28.9856,28.3318,28.9571,104300.0],["2025-06-27",29.0424,29.194,28.815,28.9666,375300.0],["2025-06-30",29.1466,29.2604,28.9098,28.9382,147000.0],["2025-07-01",28.7771,30.0847,28.7771,29.8478,175700.0],["2025-07-02",30.0089,30.2269,29.4972,30.1795,124100.0],["2025-07-03",30.3879,30.6059,29.6109,30.4164,184900.0],["2025-07-07",30.2269,30.5395,29.9805,30.0942,251300.0],["2025-07-08",30.0942,30.5111,29.9805,30.2458,200300.0],["2025-07-09",30.3879,30.4543,29.971,30.1795,166100.0],["2025-07-10",30.0752,30.4543,29.8478,30.1984,204000.0],["2025-07-11",29.99,30.0658,29.7247,29.7626,122500.0],["2025-07-14",29.8478,30.17,29.791,30.0563,114300.0],["2025-07-15",30.1131,30.1226,29.4025,29.412,142600.0],["2025-07-16",29.5446,29.8384,29.1656,29.772,167400.0],["2025-07-17",29.7531,30.2174,29.5825,30.0847,144000.0],["2025-07-18",30.3216,30.3974,29.8478,29.9615,152500.0],["2025-07-21",30.0468,30.3785,29.8857,29.8952,152900.0],["2025-07-22",30.5111,30.5111,28.7961,28.7961,433400.0],["2025-07-23",28.9287,29.3077,28.1612,28.4644,302900.0],["2025-07-24",28.4549,28.7297,27.479,27.5263,213600.0],["2025-07-25",27.5074,27.9906,27.2894,27.8485,338100.0],["2025-07-28",27.8769,28.2654,27.7253,28.2181,261000.0],["2025-07-29",28.4739,28.4739,27.7727,27.8011,207800.0],["2025-07-30",27.8106,28.0191,27.2705,27.6211,314500.0],["2025-07-31",27.479,27.7632,26.9862,27.1378,256200.0],["2025-08-01",26.9768,27.2705,26.4082,26.683,229100.0],["2025-08-04",26.7119,27.2311,26.6446,27.183,167600.0],["2025-08-05",27.0292,27.2599,26.7599,27.2215,150200.0],["2025-08-06",27.2119,27.3849,27.0484,27.0965,123500.0],["2025-08-07",27.2599,27.2888,26.8657,27.1542,187900.0],["2025-08-08",27.3561,27.4907,26.9811,27.3753,101100.0],["2025-08-11",27.4811,27.558,27.2215,27.4907,140600.0],["2025-08-12",27.6542,28.5388,27.6157,28.5196,159900.0],["2025-08-13",28.76,28.8465,28.5003,28.7984,163600.0],["2025-08-14",28.51,28.8177,28.2696,28.7984,213500.0],["2025-08-15",28.8754,28.8754,28.0869,28.0965,339000.0],["2025-08-18",28.0773,28.4523,27.9907,28.4523,138700.0],["2025-08-19",28.3753,28.7119,28.26,28.3369,129100.0],["2025-08-20",28.5484,28.5773,28.2888,28.4811,135000.0],["2025-08-21",28.3657,28.5388,28.2503,28.3753,95500.0],["2025-08-22",28.51,29.8273,28.51,29.7504,195500.0],["2025-08-25",29.635,29.6831,29.2504,29.3561,94200.0],["2025-08-26",29.4138,29.8561,29.2984,29.7119,136200.0],["2025-08-27",29.635,30.0677,29.5869,29.9619,181400.0],["2025-08-28",30.135,30.135,29.6734,29.8946,134400.0],["2025-08-29",29.9811,30.2792,29.7215,29.7504,102200.0],["2025-09-02",29.5004,29.8081,29.2696,29.6061,112200.0],["2025-09-03",29.5004,29.8081,29.2888,29.5292,98800.0],["2025-09-04",29.6542,29.9811,29.5004,29.9715,94600.0],["2025-09-05",30.0773,30.3369,29.5581,29.7215,93900.0],["2025-09-08",29.76,29.9138,29.4907,29.8946,72800.0],["2025-09-09",29.8177,29.9523,29.2696,29.3946,144900.0],["2025-09-10",29.3561,29.5677,29.1542,29.26,104000.0],["2025-09-11",29.2311,29.5869,29.135,29.4523,115100.0],["2025-09-12",29.4907,29.4907,29.1157,29.1542,80700.0],["2025-09-15",29.308,29.3946,28.8946,28.9427,132400.0],["2025-09-16",28.8754,28.8754,28.4715,28.6253,109400.0],["2025-09-17",28.7503,29.6638,28.635,28.9811,170700.0],["2025-09-18",29.1734,29.9523,29.0869,29.9138,142100.0],["2025-09-19",29.76,29.7792,29.2504,29.308,371100.0],["2025-09-22",29.2792,29.3946,28.9715,29.1734,100700.0],["2025-09-23",29.1542,29.7984,29.058,29.1254,114700.0],["2025-09-24",29.1157,29.26,28.8561,29.1446,115200.0],["2025-09-25",29.0004,29.135,28.9234,29.1157,127900.0],["2025-09-26",29.1734,29.4427,29.0677,29.2504,100300.0],["2025-09-29",29.2984,29.2984,28.7215,28.7888,83600.0],["2025-09-30",28.7696,29.135,28.4523,28.8369,119000.0],["2025-10-01",28.635,28.7119,28.3465,28.5965,121300.0],["2025-10-02",28.5196,28.6542,28.3369,28.5484,118900.0],["2025-10-03",28.6542,29.01,28.6542,28.7792,119200.0],["2025-10-06",29.0292,29.3273,28.7792,29.1061,205600.0],["2025-10-07",29.2215,29.4331,28.8657,28.9042,123600.0],["2025-10-08",29.058,29.1061,28.7023,28.8465,118900.0],["2025-10-09",28.7503,28.8657,28.4138,28.5388,107500.0],["2025-10-10",28.7023,28.9619,27.51,27.5388,226600.0],["2025-10-13",27.9715,28.0484,27.5773,28.0292,125700.0],["2025-10-14",27.885,28.8369,27.885,28.5869,223800.0],["2025-10-15",28.6734,28.7311,27.9619,28.0773,144800.0],["2025-10-16",27.9426,28.0773,26.433,26.6061,204000.0],["2025-10-17",26.8561,27.2215,26.6638,27.0676,254100.0],["2025-10-20",27.1638,27.6446,27.0003,27.5965,230100.0],["2025-10-21",27.7792,28.2311,27.3946,28.0003,157100.0],["2025-10-22",28.1638,28.9427,28.0965,28.5003,276800.0],["2025-10-23",28.4138,28.683,27.885,27.9426,215800.0],["2025-10-24",28.2215,29.0677,28.2119,28.9523,240100.0],["2025-10-27",29.0869,29.0869,28.4042,28.4234,191700.0],["2025-10-28",28.3177,28.6638,28.1638,28.4619,128800.0],["2025-10-29",28.308,28.5869,27.4138,27.635,209600.0],["2025-10-30",27.558,28.0869,27.558,27.7215,147800.0],["2025-10-31",27.4619,27.7503,27.308,27.5003,147900.0],["2025-11-03",27.5196,27.7311,27.0869,27.7311,142000.0],["2025-11-04",27.6531,27.8286,27.3214,27.7116,188100.0],["2025-11-05",27.7116,28.2286,27.6921,28.1505,174000.0],["2025-11-06",27.9945,28.053,27.7506,27.7994,143400.0],["2025-11-07",27.7896,28.2383,27.7018,28.2383,138500.0],["2025-11-10",28.3359,28.5114,27.9457,28.2578,209400.0],["2025-11-11",28.2578,28.5992,28.1505,28.3944,107900.0],["2025-11-12",28.4627,28.9211,28.4041,28.8041,221400.0],["2025-11-13",28.6578,28.9309,28.0627,28.17,265700.0],["2025-11-14",28.092,28.3651,27.8091,28.3456,192600.0],["2025-11-17",28.3651,28.4822,27.6238,27.7311,201500.0],["2025-11-18",27.7311,27.9262,27.5555,27.6141,151900.0],["2025-11-19",27.6141,27.8579,27.536,27.7701,149800.0],["2025-11-20",28.0237,28.2676,27.6531,27.8091,148100.0],["2025-11-21",27.8969,28.9406,27.7994,28.687,172200.0],["2025-11-24",28.6285,28.6285,28.3066,28.3749,165300.0],["2025-11-25",28.5309,29.3796,28.5309,29.204,168600.0],["2025-11-26",29.1845,29.2137,28.9406,29.0577,114400.0],["2025-11-28",29.1357,29.1455,28.7748,28.9016,66800.0],["2025-12-01",28.7065,29.243,28.7065,29.1162,118300.0],["2025-12-02",29.2332,29.3308,28.9991,29.0674,118900.0],["2025-12-03",29.0674,29.7502,29.0284,29.6527,142600.0],["2025-12-04",29.5161,29.8478,29.5161,29.6039,101600.0],["2025-12-05",29.4869,29.6917,29.3503,29.5161,142900.0],["2025-12-08",29.5259,29.9355,29.5064,29.5746,169300.0],["2025-12-09",29.5942,29.9746,29.3991,29.5356,131000.0],["2025-12-10",29.5356,30.6281,29.5259,30.5598,243000.0],["2025-12-11",30.5598,30.7549,30.355,30.5208,263300.0],["2025-12-12",30.6866,30.7256,30.3745,30.6476,187100.0],["2025-12-15",30.8232,30.9695,30.6769,30.7647,235700.0],["2025-12-16",30.8622,31.0378,30.6574,30.7939,205900.0],["2025-12-17",30.7354,31.067,30.7354,30.9012,202600.0],["2025-12-18",31.0768,31.2426,30.911,31.0865,166200.0],["2025-12-19",31.028,31.2231,30.4428,30.511,489400.0],["2025-12-22",30.511,30.8037,30.1696,30.2087,169800.0],["2025-12-23",30.0721,30.3355,29.9843,29.9941,186100.0],["2025-12-24",30.1599,30.2087,29.799,29.916,113000.0],["2025-12-26",29.9843,30.0819,29.6819,29.7795,100100.0],["2025-12-29",29.7892,29.8575,29.5844,29.6917,176500.0],["2025-12-30",29.7112,29.7112,29.4869,29.5161,157500.0],["2025-12-31",29.6137,29.6137,29.0967,29.2918,241000.0],["2026-01-02",29.4478,29.5064,28.8919,29.4186,209900.0],["2026-01-05",29.4186,30.316,29.4186,29.9355,189600.0],["2026-01-06",29.8087,30.2184,29.6819,30.1599,174700.0],["2026-01-07",30.3355,30.3355,29.6527,29.9941,148600.0],["2026-01-08",29.8478,30.6183,29.8478,30.511,270400.0],["2026-01-09",30.511,30.6769,30.0038,30.0721,150000.0],["2026-01-12",29.9355,30.0331,29.7307,29.8185,164800.0],["2026-01-13",29.9746,29.9746,29.5356,29.6137,181400.0],["2026-01-14",29.6527,30.1111,29.5259,30.0916,283900.0],["2026-01-15",30.1306,30.8817,30.0038,30.7842,480200.0],["2026-01-16",30.7256,30.7256,30.3355,30.4428,400900.0],["2026-01-20",30.8719,31.0183,30.2574,30.7939,364200.0],["2026-01-21",31.0085,32.1107,31.0085,32.0912,481000.0],["2026-01-22",32.1888,32.5789,31.662,31.7888,545900.0],["2026-01-23",31.6523,31.6523,30.4428,30.6281,390300.0],["2026-01-26",30.6281,31.067,30.4037,30.9207,329900.0],["2026-01-27",30.9402,31.3206,30.9207,31.1841,279100.0],["2026-01-28",31.0865,31.3011,30.6476,30.6866,323400.0],["2026-01-29",30.8232,31.2524,30.8232,31.1743,298100.0],["2026-01-30",31.1548,31.7303,31.0475,31.7206,1031000.0],["2026-02-02",31.7107,32.3824,31.4934,32.1947,440100.0],["2026-02-03",32.1058,32.9258,32.0466,32.659,312600.0],["2026-02-04",32.9455,33.4395,32.8961,33.3703,434600.0],["2026-02-05",33.3604,33.8346,32.985,33.3209,247300.0],["2026-02-06",33.5481,33.8939,33.1629,33.7655,253000.0],["2026-02-09",33.6272,33.8544,32.8566,33.4691,253000.0],["2026-02-10",33.4987,33.9136,32.9258,33.2221,223900.0],["2026-02-11",33.2518,33.7358,32.6887,32.9258,268500.0],["2026-02-12",33.1036,33.2715,32.3034,32.8171,252200.0],["2026-02-13",32.7183,33.1925,32.333,33.153,207700.0],["2026-02-17",33.2913,33.5876,32.9653,33.3802,272300.0],["2026-02-18",33.3901,33.6864,33.0641,33.3012,289900.0],["2026-02-19",33.2024,33.4296,32.8665,33.2024,306100.0],["2026-02-20",33.2518,33.6469,32.8665,33.6173,409900.0],["2026-02-23",33.5382,33.5382,32.007,32.1256,290000.0],["2026-02-24",32.1651,32.3923,31.8193,32.1058,182600.0],["2026-02-25",32.3824,32.7677,32.1256,32.7183,143000.0],["2026-02-26",32.8665,33.2814,32.3034,32.8171,163800.0],["2026-02-27",32.3627,32.5504,31.6119,31.8786,359300.0],["2026-03-02",31.5032,32.6492,31.2563,32.3923,245000.0],["2026-03-03",31.8589,32.6492,31.6218,32.501,218000.0],["2026-03-04",32.5109,32.659,32.333,32.3726,144100.0],["2026-03-05",32.0367,32.175,31.5921,31.9576,169100.0],["2026-03-06",31.118,31.6613,30.8315,31.5921,230100.0],["2026-03-09",31.0291,31.6119,30.4166,31.4736,228700.0],["2026-03-10",31.3748,32.0564,31.197,31.3748,225300.0],["2026-03-11",31.1081,31.4538,30.871,31.1278,163700.0],["2026-03-12",30.6734,31.4637,30.5944,31.4637,182800.0],["2026-03-13",31.6218,31.6218,31.0883,31.2167,192600.0],["2026-03-16",31.7798,31.7996,31.4242,31.4341,222700.0],["2026-03-17",31.6514,31.7996,31.1575,31.2464,279500.0],["2026-03-18",31.1772,31.3155,30.7327,30.7623,351300.0],["2026-03-19",30.6438,31.3946,30.5549,31.3155,334900.0],["2026-03-20",31.2958,31.6218,30.9895,31.0686,1439300.0],["2026-03-23",31.7996,32.1651,31.3946,31.6119,318100.0],["2026-03-24",31.2661,32.1552,31.2661,31.7601,206700.0],["2026-03-25",32.007,32.0762,31.6218,31.7304,190200.0],["2026-03-26",31.5526,31.9379,31.5526,31.9181,164200.0],["2026-03-27",31.7008,31.9972,31.6119,31.6613,224900.0],["2026-03-30",31.8885,32.1651,31.6514,32.0861,211500.0],["2026-03-31",32.4022,32.748,32.2046,32.4713,280100.0],["2026-04-01",32.5603,33.2616,32.5603,32.906,204300.0],["2026-04-02",32.5504,33.1629,32.422,33.0542,219100.0],["2026-04-06",33.0147,33.4889,32.8764,33.4395,187700.0],["2026-04-07",33.3407,33.5185,33.1629,33.2518,272200.0],["2026-04-08",33.7062,34.0717,33.5284,33.7259,390500.0],["2026-04-09",33.4889,34.4668,33.4592,34.2594,357100.0],["2026-04-10",34.1507,34.1507,33.6765,33.8939,243100.0],["2026-04-13",33.8247,33.8247,33.4889,33.7259,199900.0],["2026-04-14",33.6568,33.6568,33.1826,33.4987,171200.0],["2026-04-15",33.4592,33.5778,33.1332,33.4296,163100.0],["2026-04-16",33.311,33.4197,33.1431,33.2518,173000.0],["2026-04-17",33.5679,34.6842,33.5679,33.9433,301900.0],["2026-04-20",33.8149,34.4175,33.8149,34.3187,460400.0],["2026-04-21",34.7237,35.0299,33.6074,33.8642,546800.0],["2026-04-22",34.0322,34.1013,33.3407,33.5086,448500.0],["2026-04-23",33.7161,34.2001,33.5679,34.1902,428800.0],["2026-04-24",34.0223,34.2298,33.6074,33.7161,492400.0],["2026-04-27",33.8642,34.289,33.6963,34.0816,228200.0],["2026-04-28",34.2001,34.6842,34.2001,34.4965,296400.0],["2026-04-29",34.289,34.3483,33.4296,33.6173,292800.0],["2026-04-30",33.479,34.1409,33.3407,33.9828,339400.0],["2026-05-01",34.1211,34.4668,33.7655,34.21,215300.0],["2026-05-04",33.98,34.24,33.58,33.81,190400.0],["2026-05-05",33.82,34.36,33.79,34.14,155800.0],["2026-05-06",34.41,34.56,34.15,34.31,214900.0],["2026-05-07",34.31,34.6,34.2,34.28,185500.0],["2026-05-08",34.21,34.45,34.16,34.32,174700.0],["2026-05-11",34.41,34.44,33.6,33.7,190300.0],["2026-05-12",33.77,33.77,32.88,33.52,195000.0],["2026-05-13",33.39,33.62,32.98,33.06,172500.0],["2026-05-14",33.31,33.64,33.27,33.35,155800.0],["2026-05-15",33.3,33.33,32.77,33.03,208300.0],["2026-05-18",33.18,33.76,33.02,33.72,162600.0],["2026-05-19",33.7,33.9,33.46,33.68,129100.0],["2026-05-20",33.68,34.46,33.58,34.36,182500.0],["2026-05-21",34.11,34.71,34.0,34.62,171600.0],["2026-05-22",34.78,34.92,34.48,34.54,166600.0],["2026-05-26",34.65,35.07,34.65,34.94,182700.0],["2026-05-27",34.98,35.05,34.55,34.63,117500.0],["2026-05-28",34.63,34.88,34.33,34.84,141200.0],["2026-05-29",34.8,35.04,34.65,34.78,226800.0],["2026-06-01",34.48,34.65,34.08,34.41,167500.0],["2026-06-02",34.26,35.05,34.26,34.96,173100.0],["2026-06-03",34.78,34.86,34.04,34.08,187000.0],["2026-06-04",34.48,35.1,34.48,35.04,196300.0],["2026-06-05",35.01,35.45,35.01,35.14,163200.0],["2026-06-08",35.31,35.63,35.15,35.4,177800.0],["2026-06-09",35.54,36.27,35.53,35.61,294600.0],["2026-06-10",35.84,36.39,35.34,36.06,275500.0],["2026-06-11",35.98,36.33,35.7,36.09,235400.0],["2026-06-12",36.34,36.64,36.24,36.6,157600.0],["2026-06-15",36.75,36.82,35.82,35.89,173400.0],["2026-06-16",36.0,36.36,35.76,36.11,224100.0],["2026-06-17",35.92,36.3,35.25,35.73,278100.0],["2026-06-18",36.09,36.39,36.0,36.23,414300.0],["2026-06-22",36.28,36.72,36.28,36.6,213900.0],["2026-06-23",36.68,37.33,36.6,37.3,209600.0],["2026-06-24",37.3,37.77,37.21,37.71,223000.0],["2026-06-25",37.53,37.97,37.53,37.84,185400.0],["2026-06-26",37.87,38.84,37.55,38.53,1406500.0],["2026-06-29",38.54,38.54,37.62,37.92,331100.0],["2026-06-30",37.99,38.42,37.67,38.41,255300.0],["2026-07-01",38.41,39.22,38.31,39.16,221100.0],["2026-07-02",39.24,39.33,38.46,38.71,162500.0],["2026-07-06",38.85,38.91,38.32,38.79,154724.114899],["2026-07-07",38.81,38.88,38.45,38.48,144200.315618],["2026-07-08",38.42,38.42,37.525,37.73,329035.78623],["2026-07-09",37.75,38.14,37.75,38.02,203782.13611],["2026-07-10",37.99,38.36,37.86,38.29,145339.83194],["2026-07-13",38.44,38.615,38.15,38.41,224197.262238],["2026-07-14",38.42,38.65,38.04,38.22,304048.172029],["2026-07-15",38.36,39.02,38.25,38.83,251207.188633],["2026-07-16",38.83,40.185,38.82,39.95,286235.264708],["2026-07-17",39.72,39.79,39.18,39.39,322316.789975],["2026-07-20",39.38,39.47,38.96,39.39,437415.41699],["2026-07-21",38.86,40.5,38.86,39.5,594544.703524],["2026-07-22",39.67,40.11,39.39,40.07,406897.827073],["2026-07-23",39.6,39.8099,39.11,39.8,438581.359628],["2026-07-24",39.82,40.4,39.725,40.31,460003.469331],["2026-07-27",40.54,40.845,40.43,40.66,349041.34502],["2026-07-28",40.96,42.285,40.85,42.23,295796.816353],["2026-07-29",42.01,42.29,41.83,42,390130.587684],["2026-07-30",41.87,42.13,41.51,41.56,251006.74731],["2026-07-31",41.52,41.82,41.05,41.66,318763.709511],["2026-08-03",41.69,42.13,41.4,41.74,433587.146834],["2026-08-04",41.69,41.91,41.265,41.75,459628.154523],["2026-08-05",41.92,41.92,41.5375,41.6,201733.421479],["2026-08-06",41.86,42,41.13,41.16,281486.104884],["2026-08-07",41.12,41.12,40.67,40.93,347136.889823],["2026-08-10",40.65,40.835,40.35,40.4,67803.766016],["2026-08-11",40.75,41.11,40.71,40.94,207202.903359],["2026-08-12",41.01,41.2395,40.82,41.18,250305.958601],["2026-08-13",41.36,41.525,41.06,41.32,217609.084701],["2026-08-14",41.37,41.59,41.19,41.38,252864.600032]]}