{"t":"QCRH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-10-06",3.6708,3.9002,3.6708,3.6708,270675.0],["1993-10-07",3.8543,3.8543,3.6708,3.8543,67500.0],["1993-10-08",3.8543,3.8543,3.6708,3.8543,8550.0],["1993-10-11",3.8543,3.8543,3.6708,3.8543,8550.0],["1993-10-12",3.6708,3.8543,3.6708,3.6708,6300.0],["1993-10-13",3.6708,3.8543,3.6708,3.6708,26550.0],["1993-10-14",3.6708,3.8543,3.6708,3.8543,13725.0],["1993-10-15",3.6708,3.8543,3.6708,3.8543,17550.0],["1993-10-18",3.6708,3.8543,3.6708,3.8543,6975.0],["1993-10-19",3.6708,3.8543,3.6708,3.6708,11925.0],["1993-10-20",3.7626,3.7626,3.6708,3.6708,6300.0],["1993-10-21",3.7626,3.7626,3.6708,3.6708,13950.0],["1993-10-22",3.7626,3.7626,3.6708,3.7167,28125.0],["1993-10-25",3.7626,3.7626,3.6708,3.7167,6525.0],["1993-10-26",3.6708,3.7626,3.6708,3.6708,17550.0],["1993-10-27",3.7626,3.7626,3.6708,3.6708,2250.0],["1993-10-28",3.7626,3.7626,3.6708,3.6708,7650.0],["1993-10-29",3.6708,3.7626,3.6708,3.6708,8100.0],["1993-11-01",3.6708,3.8543,3.6708,3.7626,2925.0],["1993-11-02",3.6708,3.6708,3.6708,3.6708,7425.0],["1993-11-03",3.6708,3.7626,3.6708,3.6708,8775.0],["1993-11-04",3.579,3.6708,3.3955,3.3955,54450.0],["1993-11-05",3.4873,3.4873,3.1202,3.3496,10350.0],["1993-11-08",3.3955,3.3955,3.212,3.212,20475.0],["1993-11-09",3.4873,3.4873,3.3955,3.4873,6750.0],["1993-11-10",3.3037,3.4873,3.3037,3.3955,22950.0],["1993-11-11",3.3037,3.4873,3.3037,3.4873,9675.0],["1993-11-12",3.4873,3.4873,3.3037,3.3037,7200.0],["1993-11-15",3.4873,3.4873,3.3037,3.4873,14625.0],["1993-11-16",3.4873,3.4873,3.4873,3.4873,0.0],["1993-11-17",3.3037,3.4873,3.3037,3.4873,14175.0],["1993-11-18",3.4873,3.4873,3.4873,3.4873,450.0],["1993-11-19",3.3037,3.3037,3.3037,3.3037,2250.0],["1993-11-22",3.3037,3.3955,3.3037,3.3955,27000.0],["1993-11-23",3.212,3.3955,3.212,3.3955,675.0],["1993-11-24",3.4873,3.4873,3.3037,3.4873,4950.0],["1993-11-26",3.3037,3.3037,3.3037,3.3037,900.0],["1993-11-29",3.3037,3.3037,3.3037,3.3037,225.0],["1993-11-30",3.4873,3.4873,3.3037,3.3037,4725.0],["1993-12-01",3.4873,3.579,3.3037,3.4414,5400.0],["1993-12-02",3.579,3.579,3.579,3.579,675.0],["1993-12-03",3.579,3.579,3.579,3.579,1575.0],["1993-12-06",3.3955,3.4873,3.3037,3.3037,9225.0],["1993-12-07",3.212,3.212,3.212,3.212,1800.0],["1993-12-08",3.212,3.3955,3.212,3.3037,7425.0],["1993-12-09",3.4873,3.4873,3.4873,3.4873,1800.0],["1993-12-10",3.3037,3.3037,3.212,3.212,2475.0],["1993-12-13",3.4873,3.4873,3.3037,3.3955,5175.0],["1993-12-14",3.3955,3.3955,3.3955,3.3955,15750.0],["1993-12-15",3.3037,3.3037,3.212,3.212,5175.0],["1993-12-16",3.212,3.4873,3.212,3.4873,4275.0],["1993-12-17",3.4873,3.4873,3.4873,3.4873,2250.0],["1993-12-20",3.3037,3.4873,3.3037,3.4873,2475.0],["1993-12-21",3.4873,3.4873,3.212,3.4873,11475.0],["1993-12-22",3.4873,3.4873,3.3955,3.3955,13275.0],["1993-12-23",3.4873,3.4873,3.3037,3.3037,2925.0],["1993-12-27",3.3955,3.4873,3.3955,3.4873,4500.0],["1993-12-28",3.212,3.4873,3.212,3.3037,10575.0],["1993-12-29",3.4873,3.4873,3.4873,3.4873,225.0],["1993-12-30",3.4873,3.4873,3.212,3.212,3150.0],["1993-12-31",3.212,3.4873,3.212,3.4873,7200.0],["1994-01-03",3.4873,3.4873,3.212,3.4873,9225.0],["1994-01-04",3.212,3.212,3.212,3.212,450.0],["1994-01-05",3.4873,3.4873,3.4873,3.4873,900.0],["1994-01-06",3.4873,3.4873,3.3496,3.4873,1350.0],["1994-01-07",3.579,3.579,3.579,3.579,2250.0],["1994-01-10",3.4873,3.4873,3.4873,3.4873,3375.0],["1994-01-11",3.4873,3.4873,3.4873,3.4873,0.0],["1994-01-12",3.579,3.6708,3.4873,3.6708,4500.0],["1994-01-13",3.6708,3.6708,3.5331,3.5331,675.0],["1994-01-14",3.6708,3.6708,3.3955,3.5331,3825.0],["1994-01-17",3.6708,3.6708,3.6249,3.6249,18000.0],["1994-01-18",3.6708,3.6708,3.6708,3.6708,225.0],["1994-01-19",3.3955,3.579,3.3955,3.579,2475.0],["1994-01-20",3.6708,3.6708,3.6708,3.6708,225.0],["1994-01-21",3.4414,3.6708,3.3955,3.3955,23400.0],["1994-01-24",3.6708,3.6708,3.6708,3.6708,11925.0],["1994-01-25",3.3955,3.3955,3.3955,3.3955,1125.0],["1994-01-26",3.3955,3.3955,3.3955,3.3955,0.0],["1994-01-27",3.6708,3.6708,3.6708,3.6708,2475.0],["1994-01-28",3.6708,3.6708,3.579,3.6708,1575.0],["1994-01-31",3.6708,3.6708,3.4873,3.5331,7875.0],["1994-02-01",3.7626,3.7626,3.7626,3.7626,2925.0],["1994-02-02",3.7626,3.7626,3.6708,3.6708,2250.0],["1994-02-03",3.7626,3.7626,3.4873,3.7626,900.0],["1994-02-04",3.4873,3.6708,3.4873,3.4873,5850.0],["1994-02-07",3.4873,3.4873,3.4873,3.4873,0.0],["1994-02-08",3.4873,3.6708,3.4873,3.6708,1575.0],["1994-02-09",3.4873,3.4873,3.4873,3.4873,225.0],["1994-02-10",3.4873,3.4873,3.4873,3.4873,0.0],["1994-02-11",3.4873,3.579,3.4873,3.579,2700.0],["1994-02-14",3.4873,3.6708,3.4873,3.4873,4950.0],["1994-02-15",3.7626,3.7626,3.6708,3.6708,2250.0],["1994-02-16",3.4873,3.7626,3.4873,3.7626,6075.0],["1994-02-17",3.7626,3.7626,3.7626,3.7626,0.0],["1994-02-18",3.7626,3.7626,3.4873,3.579,8775.0],["1994-02-22",3.6708,3.8543,3.6708,3.8543,18225.0],["1994-02-23",3.6708,3.8543,3.579,3.8543,4500.0],["1994-02-24",3.579,3.8543,3.579,3.8543,11250.0],["1994-02-25",3.579,3.579,3.579,3.579,4500.0],["1994-02-28",3.7626,3.7626,3.7626,3.7626,2925.0],["1994-03-01",3.8543,3.8543,3.579,3.7626,3150.0],["1994-03-02",3.7626,3.7626,3.4873,3.4873,900.0],["1994-03-03",3.4873,3.4873,3.4873,3.4873,0.0],["1994-03-04",3.7626,3.7626,3.7626,3.7626,450.0],["1994-03-07",3.7626,3.7626,3.7626,3.7626,0.0],["1994-03-08",3.7626,3.7626,3.7626,3.7626,0.0],["1994-03-09",3.4873,3.4873,3.4873,3.4873,1350.0],["1994-03-10",3.4873,3.4873,3.4873,3.4873,675.0],["1994-03-11",3.4873,3.4873,3.4873,3.4873,0.0],["1994-03-14",3.6708,3.6708,3.4873,3.4873,1125.0],["1994-03-15",3.4873,3.4873,3.4873,3.4873,0.0],["1994-03-16",3.4873,3.4873,3.4873,3.4873,0.0],["1994-03-17",3.6708,3.6708,3.6708,3.6708,225.0],["1994-03-18",3.6708,3.6708,3.4873,3.4873,2025.0],["1994-03-21",3.4873,3.4873,3.4873,3.4873,0.0],["1994-03-22",3.4873,3.4873,3.4873,3.4873,0.0],["1994-03-23",3.6708,3.6708,3.6708,3.6708,1350.0],["1994-03-24",3.6708,3.6708,3.6708,3.6708,0.0],["1994-03-25",3.6708,3.6708,3.6708,3.6708,4275.0],["1994-03-28",3.7626,3.7626,3.7626,3.7626,1575.0],["1994-03-29",3.4873,3.4873,3.4873,3.4873,675.0],["1994-03-30",3.4873,3.4873,3.4873,3.4873,0.0],["1994-03-31",3.4873,3.7626,3.4873,3.7626,2475.0],["1994-04-04",3.7626,3.7626,3.7626,3.7626,0.0],["1994-04-05",3.4873,3.4873,3.4873,3.4873,1125.0],["1994-04-06",3.6708,3.6708,3.4873,3.4873,450.0],["1994-04-07",3.4873,3.4873,3.4873,3.4873,225.0],["1994-04-08",3.7626,3.7626,3.7626,3.7626,450.0],["1994-04-11",3.4873,3.7626,3.4873,3.7626,1125.0],["1994-04-12",3.6708,3.6708,3.6708,3.6708,1575.0],["1994-04-13",3.7626,3.7626,3.579,3.579,3825.0],["1994-04-14",3.579,3.579,3.579,3.579,0.0],["1994-04-15",3.579,3.579,3.4873,3.4873,1125.0],["1994-04-18",3.4873,3.4873,3.4873,3.4873,0.0],["1994-04-19",3.4873,3.6708,3.4873,3.6708,1350.0],["1994-04-20",3.6708,3.6708,3.6708,3.6708,0.0],["1994-04-21",3.4873,3.4873,3.4873,3.4873,1125.0],["1994-04-22",3.4873,3.7626,3.4873,3.7626,2475.0],["1994-04-25",3.7626,3.7626,3.7626,3.7626,0.0],["1994-04-26",3.4873,3.4873,3.4873,3.4873,675.0],["1994-04-28",3.4873,3.4873,3.4873,3.4873,1800.0],["1994-04-29",3.6708,3.6708,3.6708,3.6708,675.0],["1994-05-02",3.4873,3.4873,3.4873,3.4873,1125.0],["1994-05-03",3.4873,3.4873,3.4873,3.4873,0.0],["1994-05-04",3.4873,3.6708,3.4873,3.4873,12825.0],["1994-05-05",3.4873,3.4873,3.4873,3.4873,450.0],["1994-05-06",3.7626,3.7626,3.7626,3.7626,225.0],["1994-05-09",3.7626,3.7626,3.7626,3.7626,0.0],["1994-05-10",3.4873,3.4873,3.4873,3.4873,5850.0],["1994-05-11",3.4873,3.579,3.4873,3.579,13275.0],["1994-05-12",3.579,3.579,3.3955,3.3955,21375.0],["1994-05-13",3.579,3.579,3.579,3.579,450.0],["1994-05-16",3.3955,3.4414,3.3955,3.3955,2025.0],["1994-05-17",3.3955,3.4414,3.3955,3.4414,2700.0],["1994-05-18",3.4414,3.4414,3.4414,3.4414,0.0],["1994-05-19",3.4414,3.4414,3.4414,3.4414,0.0],["1994-05-20",3.6708,3.6708,3.6708,3.6708,2250.0],["1994-05-23",3.5331,3.6249,3.5331,3.6249,9900.0],["1994-05-24",3.6249,3.6249,3.6249,3.6249,0.0],["1994-05-25",3.6249,3.6249,3.6249,3.6249,0.0],["1994-05-26",3.6249,3.6249,3.6249,3.6249,0.0],["1994-05-27",3.579,3.579,3.579,3.579,1125.0],["1994-05-31",3.579,3.579,3.579,3.579,0.0],["1994-06-01",3.3955,3.3955,3.3955,3.3955,9225.0],["1994-06-02",3.579,3.579,3.3955,3.3955,675.0],["1994-06-03",3.3955,3.3955,3.3955,3.3955,225.0],["1994-06-06",3.3955,3.579,3.3955,3.579,1800.0],["1994-06-07",3.579,3.579,3.579,3.579,0.0],["1994-06-08",3.579,3.579,3.579,3.579,0.0],["1994-06-09",3.3955,3.3955,3.3955,3.3955,1800.0],["1994-06-10",3.4414,3.4414,3.4414,3.4414,1125.0],["1994-06-13",3.4414,3.4414,3.4414,3.4414,0.0],["1994-06-14",3.4414,3.4414,3.4414,3.4414,0.0],["1994-06-15",3.4414,3.4414,3.4414,3.4414,0.0],["1994-06-16",3.3955,3.5331,3.3955,3.3955,13500.0],["1994-06-17",3.3037,3.3037,3.3037,3.3037,1125.0],["1994-06-20",3.3037,3.3037,3.3037,3.3037,3375.0],["1994-06-21",3.3037,3.579,3.3037,3.3037,8100.0],["1994-06-22",3.3725,3.4873,3.3496,3.4873,7425.0],["1994-06-23",3.4873,3.4873,3.212,3.212,1800.0],["1994-06-24",3.212,3.212,3.212,3.212,0.0],["1994-06-27",3.4873,3.4873,3.4873,3.4873,900.0],["1994-06-28",3.212,3.212,3.212,3.212,450.0],["1994-06-29",3.212,3.212,3.212,3.212,0.0],["1994-06-30",3.212,3.212,3.212,3.212,0.0],["1994-07-01",3.579,3.579,3.579,3.579,675.0],["1994-07-05",3.3037,3.3037,3.3037,3.3037,1125.0],["1994-07-06",3.3037,3.3037,3.3037,3.3037,1125.0],["1994-07-07",3.3037,3.3037,3.3037,3.3037,450.0],["1994-07-08",3.3037,3.3037,3.3037,3.3037,225.0],["1994-07-11",3.3037,3.3037,3.3037,3.3037,0.0],["1994-07-12",3.3037,3.3037,3.3037,3.3037,2475.0],["1994-07-13",3.3037,3.4873,3.3037,3.4873,6975.0],["1994-07-14",3.3037,3.3037,3.3037,3.3037,1125.0],["1994-07-15",3.3037,3.3037,3.3037,3.3037,0.0],["1994-07-18",3.579,3.579,3.579,3.579,225.0],["1994-07-19",3.579,3.579,3.579,3.579,0.0],["1994-07-20",3.3037,3.3037,3.3037,3.3037,450.0],["1994-07-21",3.3037,3.3037,3.3037,3.3037,0.0],["1994-07-22",3.3037,3.3037,3.3037,3.3037,0.0],["1994-07-25",3.3037,3.3037,3.3037,3.3037,2250.0],["1994-07-26",3.579,3.579,3.579,3.579,450.0],["1994-07-27",3.579,3.579,3.579,3.579,0.0],["1994-07-28",3.579,3.579,3.579,3.579,0.0],["1994-07-29",3.579,3.579,3.579,3.579,1125.0],["1994-08-01",3.579,3.579,3.579,3.579,0.0],["1994-08-02",3.579,3.579,3.579,3.579,0.0],["1994-08-03",3.3037,3.3955,3.3037,3.3955,12375.0],["1994-08-04",3.3037,3.4873,3.3037,3.3037,2925.0],["1994-08-05",3.3037,3.3955,3.3037,3.3955,11025.0],["1994-08-08",3.3955,3.3955,3.3955,3.3955,0.0],["1994-08-09",3.579,3.579,3.4873,3.4873,675.0],["1994-08-10",3.579,3.579,3.3037,3.4873,2250.0],["1994-08-11",3.3037,3.3037,3.3037,3.3037,675.0],["1994-08-12",3.5331,3.579,3.3037,3.579,3600.0],["1994-08-15",3.579,3.579,3.579,3.579,0.0],["1994-08-16",3.579,3.579,3.579,3.579,225.0],["1994-08-17",3.579,3.579,3.579,3.579,225.0],["1994-08-18",3.579,3.579,3.579,3.579,0.0],["1994-08-19",3.579,3.579,3.3955,3.3955,1575.0],["1994-08-22",3.3955,3.3955,3.3955,3.3955,0.0],["1994-08-23",3.579,3.579,3.579,3.579,450.0],["1994-08-24",3.3037,3.3037,3.3037,3.3037,1125.0],["1994-08-25",3.3037,3.3037,3.3037,3.3037,0.0],["1994-08-26",3.3037,3.3037,3.3037,3.3037,225.0],["1994-08-29",3.3037,3.3037,3.3037,3.3037,225.0],["1994-08-30",3.3037,3.3037,3.3037,3.3037,0.0],["1994-08-31",3.3037,3.3037,3.3037,3.3037,0.0],["1994-09-01",3.3037,3.3037,3.3037,3.3037,0.0],["1994-09-02",3.3037,3.3037,3.3037,3.3037,0.0],["1994-09-06",3.3955,3.3955,3.3955,3.3955,225.0],["1994-09-07",3.3037,3.3955,3.3037,3.3955,8775.0],["1994-09-08",3.579,3.579,3.579,3.579,1125.0],["1994-09-09",3.3955,3.3955,3.3955,3.3955,675.0],["1994-09-12",3.579,3.579,3.3955,3.3955,900.0],["1994-09-13",3.3037,3.5331,3.3037,3.3037,11700.0],["1994-09-14",3.4873,3.5217,3.4873,3.5217,9000.0],["1994-09-15",3.579,3.579,3.579,3.579,450.0],["1994-09-16",3.579,3.579,3.579,3.579,0.0],["1994-09-19",3.579,3.579,3.4873,3.4873,900.0],["1994-09-20",3.579,3.579,3.3955,3.3955,16200.0],["1994-09-21",3.4873,3.4873,3.4873,3.4873,6750.0],["1994-09-22",3.4873,3.4873,3.4873,3.4873,0.0],["1994-09-23",3.579,3.6708,3.4873,3.5331,15075.0],["1994-09-26",3.5331,3.5331,3.5331,3.5331,0.0],["1994-09-27",3.6708,3.6708,3.6708,3.6708,225.0],["1994-09-28",3.5217,3.5217,3.4414,3.4414,6750.0],["1994-09-29",3.3955,3.3955,3.3955,3.3955,225.0],["1994-09-30",3.3955,3.5331,3.3955,3.5331,3600.0],["1994-10-03",3.4873,3.4873,3.4873,3.4873,6750.0],["1994-10-04",3.3955,3.4528,3.3955,3.4528,9675.0],["1994-10-05",3.3955,3.4414,3.3955,3.4414,2250.0],["1994-10-06",3.4414,3.4414,3.4414,3.4414,0.0],["1994-10-07",3.4414,3.4414,3.4414,3.4414,0.0],["1994-10-10",3.4414,3.4414,3.4414,3.4414,0.0],["1994-10-11",3.6708,3.6708,3.3955,3.3955,5400.0],["1994-10-12",3.3955,3.3955,3.3955,3.3955,0.0],["1994-10-13",3.3955,3.579,3.3955,3.4873,2700.0],["1994-10-14",3.4873,3.4873,3.3955,3.3955,9225.0],["1994-10-17",3.3955,3.3955,3.3955,3.3955,2475.0],["1994-10-18",3.3955,3.3955,3.3955,3.3955,0.0],["1994-10-19",3.3955,3.3955,3.3955,3.3955,0.0],["1994-10-20",3.6708,3.6708,3.4873,3.4873,2700.0],["1994-10-21",3.4873,3.4873,3.4873,3.4873,0.0],["1994-10-24",3.3955,3.3955,3.3955,3.3955,900.0],["1994-10-25",3.6708,3.6708,3.6708,3.6708,225.0],["1994-10-26",3.6708,3.6708,3.6708,3.6708,225.0],["1994-10-27",3.6708,3.6708,3.6708,3.6708,0.0],["1994-10-28",3.3955,3.4873,3.3955,3.4701,11025.0],["1994-10-31",3.4701,3.4701,3.4701,3.4701,0.0],["1994-11-01",3.6708,3.6708,3.6708,3.6708,225.0],["1994-11-02",3.579,3.579,3.3955,3.3955,1350.0],["1994-11-03",3.6708,3.6708,3.6708,3.6708,450.0],["1994-11-04",3.6708,3.6708,3.6708,3.6708,0.0],["1994-11-07",3.6708,3.6708,3.6708,3.6708,0.0],["1994-11-08",3.6708,3.6708,3.6708,3.6708,0.0],["1994-11-09",3.6708,3.6708,3.3955,3.3955,5175.0],["1994-11-10",3.4873,3.4873,3.3955,3.3955,3150.0],["1994-11-11",3.4414,3.6708,3.3955,3.4414,10800.0],["1994-11-14",3.579,3.579,3.579,3.579,450.0],["1994-11-15",3.3955,3.3955,3.3955,3.3955,900.0],["1994-11-16",3.3955,3.3955,3.3955,3.3955,675.0],["1994-11-17",3.3955,3.3955,3.3955,3.3955,1125.0],["1994-11-18",3.4873,3.4873,3.4873,3.4873,225.0],["1994-11-21",3.6708,3.6708,3.6708,3.6708,225.0],["1994-11-22",3.3955,3.6708,3.3955,3.4873,4950.0],["1994-11-23",3.3955,3.3955,3.3955,3.3955,1125.0],["1994-11-25",3.3955,3.3955,3.3955,3.3955,5625.0],["1994-11-28",3.3955,3.3955,3.3955,3.3955,9450.0],["1994-11-29",3.3955,3.3955,3.3955,3.3955,0.0],["1994-11-30",3.3955,3.4873,3.3955,3.4873,1350.0],["1994-12-01",3.4873,3.4873,3.4873,3.4873,0.0],["1994-12-02",3.4873,3.4873,3.3955,3.3955,3600.0],["1994-12-05",3.3955,3.3955,3.3955,3.3955,1125.0],["1994-12-06",3.4987,3.4987,3.4987,3.4987,4500.0],["1994-12-07",3.3955,3.3955,3.3955,3.3955,450.0],["1994-12-08",3.4873,3.4873,3.3955,3.3955,900.0],["1994-12-09",3.3955,3.3955,3.3955,3.3955,0.0],["1994-12-12",3.3955,3.6708,3.3955,3.3955,2925.0],["1994-12-13",3.5045,3.5045,3.3955,3.3955,14625.0],["1994-12-14",3.579,3.579,3.3955,3.3955,2700.0],["1994-12-15",3.3955,3.3955,3.3955,3.3955,0.0],["1994-12-16",3.3955,3.3955,3.3955,3.3955,0.0],["1994-12-19",3.3955,3.3955,3.3955,3.3955,0.0],["1994-12-20",3.6708,3.6708,3.3955,3.4873,4500.0],["1994-12-21",3.4873,3.4873,3.4873,3.4873,0.0],["1994-12-22",3.4873,3.4873,3.4873,3.4873,0.0],["1994-12-23",3.4873,3.4873,3.4873,3.4873,1125.0],["1994-12-27",3.4873,3.4873,3.4873,3.4873,0.0],["1994-12-28",3.3955,3.3955,3.3955,3.3955,450.0],["1994-12-29",3.3955,3.3955,3.3955,3.3955,0.0],["1994-12-30",3.3955,3.6708,3.3955,3.6249,6300.0],["1995-01-03",3.4873,3.4873,3.3955,3.3955,1350.0],["1995-01-04",3.3955,3.3955,3.3955,3.3955,0.0],["1995-01-05",3.5045,3.5045,3.3955,3.3955,18675.0],["1995-01-06",3.3955,3.579,3.3955,3.579,8100.0],["1995-01-09",3.579,3.579,3.579,3.579,0.0],["1995-01-10",3.579,3.579,3.579,3.579,0.0],["1995-01-11",3.579,3.579,3.579,3.579,1125.0],["1995-01-12",3.579,3.579,3.579,3.579,0.0],["1995-01-13",3.579,3.579,3.579,3.579,0.0],["1995-01-16",3.579,3.579,3.579,3.579,0.0],["1995-01-17",3.3037,3.3037,3.3037,3.3037,4500.0],["1995-01-18",3.579,3.579,3.3037,3.3037,3150.0],["1995-01-19",3.3037,3.3955,3.3037,3.3955,5625.0],["1995-01-20",3.3955,3.3955,3.3955,3.3955,0.0],["1995-01-23",3.3037,3.579,3.3037,3.579,14400.0],["1995-01-24",3.3037,3.579,3.3037,3.579,1350.0],["1995-01-25",3.579,3.579,3.579,3.579,0.0],["1995-01-26",3.579,3.579,3.4873,3.4873,450.0],["1995-01-27",3.4873,3.4873,3.4873,3.4873,0.0],["1995-01-30",3.4414,3.4414,3.4414,3.4414,6750.0],["1995-01-31",3.579,3.579,3.579,3.579,1125.0],["1995-02-01",3.579,3.579,3.4414,3.4414,2250.0],["1995-02-02",3.3496,3.4414,3.3496,3.4414,2475.0],["1995-02-03",3.4414,3.4414,3.4414,3.4414,0.0],["1995-02-06",3.4414,3.4414,3.4414,3.4414,0.0],["1995-02-07",3.3037,3.3037,3.3037,3.3037,2475.0],["1995-02-08",3.5331,3.5331,3.3037,3.3037,9675.0],["1995-02-09",3.5331,3.5331,3.4873,3.4873,2250.0],["1995-02-10",3.3037,3.3037,3.3037,3.3037,1125.0],["1995-02-13",3.579,3.579,3.579,3.579,900.0],["1995-02-14",3.579,3.579,3.579,3.579,0.0],["1995-02-15",3.3037,3.3037,3.3037,3.3037,225.0],["1995-02-16",3.4873,3.4873,3.3037,3.4873,5400.0],["1995-02-17",3.4873,3.4873,3.3037,3.3037,2250.0],["1995-02-21",3.3037,3.3037,3.3037,3.3037,0.0],["1995-02-22",3.4873,3.4873,3.4873,3.4873,675.0],["1995-02-23",3.212,3.212,3.212,3.212,450.0],["1995-02-24",3.4873,3.4873,3.212,3.212,1800.0],["1995-02-27",3.212,3.212,3.212,3.212,0.0],["1995-02-28",3.3037,3.3037,3.3037,3.3037,225.0],["1995-03-01",3.3037,3.3037,3.3037,3.3037,225.0],["1995-03-02",3.212,3.4873,3.212,3.4873,1800.0],["1995-03-03",3.4873,3.4873,3.2578,3.2578,900.0],["1995-03-06",3.212,3.2578,3.212,3.2578,450.0],["1995-03-07",3.3496,3.3955,3.212,3.2578,4500.0],["1995-03-08",3.212,3.2578,3.212,3.2578,3150.0],["1995-03-09",3.2578,3.2578,3.2578,3.2578,0.0],["1995-03-10",3.2578,3.2578,3.2578,3.2578,0.0],["1995-03-13",3.2578,3.2578,3.2578,3.2578,0.0],["1995-03-14",3.3037,3.3037,3.3037,3.3037,1125.0],["1995-03-15",3.3955,3.3955,3.3955,3.3955,900.0],["1995-03-16",3.1202,3.3037,3.1202,3.1661,9900.0],["1995-03-17",3.1202,3.1202,3.1202,3.1202,450.0],["1995-03-20",3.1661,3.1661,3.1661,3.1661,900.0],["1995-03-21",3.3037,3.3037,3.212,3.212,4500.0],["1995-03-22",3.3955,3.4873,3.212,3.212,8550.0],["1995-03-23",3.4873,3.4873,3.4873,3.4873,5850.0],["1995-03-24",3.212,3.3955,3.212,3.3955,3375.0],["1995-03-27",3.212,3.2578,3.212,3.2578,3150.0],["1995-03-28",3.4873,3.4873,3.212,3.212,5625.0],["1995-03-29",3.3037,3.4873,3.3037,3.3037,1350.0],["1995-03-30",3.3037,3.3037,3.3037,3.3037,0.0],["1995-03-31",3.212,3.4873,3.212,3.4873,3600.0],["1995-04-03",3.4873,3.4873,3.4873,3.4873,0.0],["1995-04-04",3.3496,3.4873,3.3496,3.4873,675.0],["1995-04-05",3.4873,3.4873,3.4873,3.4873,0.0],["1995-04-06",3.4873,3.4873,3.3955,3.4414,4725.0],["1995-04-07",3.4414,3.4414,3.4414,3.4414,0.0],["1995-04-10",3.4414,3.4414,3.4414,3.4414,675.0],["1995-04-11",3.212,3.212,3.212,3.212,450.0],["1995-04-12",3.3496,3.4873,3.3496,3.4414,11025.0],["1995-04-13",3.3037,3.4873,3.3037,3.3955,7200.0],["1995-04-17",3.3037,3.579,3.3037,3.579,8100.0],["1995-04-18",3.3037,3.3037,3.3037,3.3037,1125.0],["1995-04-19",3.579,3.579,3.579,3.579,450.0],["1995-04-20",3.4873,3.4873,3.4873,3.4873,281025.0],["1995-04-21",3.3037,3.4414,3.3037,3.4414,4500.0],["1995-04-24",3.4873,3.579,3.3037,3.3037,1800.0],["1995-04-25",3.3037,3.3037,3.3037,3.3037,450.0],["1995-04-26",3.3037,3.3037,3.3037,3.3037,1350.0],["1995-04-27",3.3037,3.3037,3.3037,3.3037,0.0],["1995-04-28",3.3037,3.3037,3.3037,3.3037,0.0],["1995-05-01",3.5331,3.5331,3.5331,3.5331,4500.0],["1995-05-02",3.4414,3.4414,3.3037,3.3037,1125.0],["1995-05-03",3.3955,3.3955,3.3955,3.3955,1125.0],["1995-05-04",3.3955,3.3955,3.3955,3.3955,0.0],["1995-05-05",3.3037,3.4873,3.3037,3.4873,3150.0],["1995-05-08",3.4873,3.4873,3.4873,3.4873,0.0],["1995-05-09",3.579,3.579,3.3037,3.579,13725.0],["1995-05-10",3.3955,3.5331,3.3955,3.5331,4500.0],["1995-05-11",3.5331,3.5331,3.5331,3.5331,0.0],["1995-05-12",3.579,3.579,3.3955,3.3955,2250.0],["1995-05-15",3.3955,3.4873,3.3955,3.3955,6750.0],["1995-05-16",3.4414,3.4414,3.4414,3.4414,450.0],["1995-05-17",3.4414,3.4414,3.4414,3.4414,0.0],["1995-05-18",3.579,3.579,3.3037,3.3955,9675.0],["1995-05-19",3.3955,3.3955,3.3955,3.3955,0.0],["1995-05-22",3.579,3.579,3.579,3.579,225.0],["1995-05-23",3.579,3.579,3.579,3.579,0.0],["1995-05-24",3.579,3.579,3.3955,3.3955,5175.0],["1995-05-25",3.3955,3.3955,3.3955,3.3955,0.0],["1995-05-26",3.3955,3.3955,3.3955,3.3955,0.0],["1995-05-30",3.3955,3.3955,3.3955,3.3955,0.0],["1995-05-31",3.3955,3.3955,3.3955,3.3955,675.0],["1995-06-01",3.4873,3.4873,3.4873,3.4873,2250.0],["1995-06-02",3.6708,3.6708,3.3955,3.6708,2700.0],["1995-06-05",3.4414,3.6249,3.4414,3.5331,1575.0],["1995-06-06",3.6708,3.6708,3.6708,3.6708,450.0],["1995-06-07",3.6708,3.6708,3.6708,3.6708,900.0],["1995-06-08",3.3955,3.579,3.3955,3.579,5400.0],["1995-06-09",3.3955,3.4873,3.3955,3.4873,5625.0],["1995-06-12",3.3955,3.6708,3.3955,3.6708,1800.0],["1995-06-13",3.6708,3.6708,3.6708,3.6708,0.0],["1995-06-14",3.6708,3.6708,3.6708,3.6708,0.0],["1995-06-15",3.6708,3.6708,3.5331,3.5331,675.0],["1995-06-16",3.3955,3.6708,3.3955,3.6536,3375.0],["1995-06-19",3.3725,3.3725,3.3725,3.3725,0.0],["1995-06-20",3.6536,3.6536,3.6536,3.6536,0.0],["1995-06-21",3.4414,3.5331,3.3955,3.3955,2250.0],["1995-06-22",3.6708,3.6708,3.3955,3.6708,1800.0],["1995-06-23",3.6708,3.6708,3.6708,3.6708,0.0],["1995-06-26",3.6708,3.6708,3.4873,3.6249,13050.0],["1995-06-27",3.8543,3.8543,3.8085,3.8085,3825.0],["1995-06-28",3.7167,3.8085,3.579,3.8085,4950.0],["1995-06-29",3.8085,3.8085,3.8085,3.8085,0.0],["1995-06-30",3.6249,3.7626,3.6249,3.7626,675.0],["1995-07-03",3.7626,3.7626,3.7626,3.7626,0.0],["1995-07-05",3.579,3.579,3.579,3.579,1125.0],["1995-07-06",3.7167,3.7626,3.579,3.7626,11250.0],["1995-07-07",3.579,3.7626,3.579,3.6249,10350.0],["1995-07-10",3.579,3.579,3.579,3.579,2700.0],["1995-07-11",3.6708,3.6708,3.579,3.579,1800.0],["1995-07-12",3.579,3.7167,3.579,3.579,19350.0],["1995-07-13",3.579,3.7626,3.579,3.6708,15975.0],["1995-07-14",3.7626,3.7626,3.7626,3.7626,225.0],["1995-07-17",3.6708,3.6708,3.6708,3.6708,450.0],["1995-07-18",3.579,3.7626,3.579,3.579,13050.0],["1995-07-19",3.579,3.579,3.579,3.579,0.0],["1995-07-20",3.7626,3.7626,3.7626,3.7626,225.0],["1995-07-21",3.6708,3.6708,3.579,3.579,4500.0],["1995-07-24",3.6708,3.6708,3.579,3.579,4500.0],["1995-07-25",3.6249,3.6708,3.579,3.6708,24750.0],["1995-07-26",3.6249,3.6708,3.6249,3.6708,3150.0],["1995-07-27",3.6708,3.6708,3.6708,3.6708,0.0],["1995-07-28",3.6708,3.6708,3.6708,3.6708,0.0],["1995-07-31",3.8543,3.8543,3.6708,3.6708,1800.0],["1995-08-01",3.579,3.7626,3.579,3.6708,14400.0],["1995-08-02",3.8543,3.8543,3.8085,3.8543,4950.0],["1995-08-03",3.8543,3.8543,3.8543,3.8543,0.0],["1995-08-04",3.8085,3.8543,3.579,3.579,13500.0],["1995-08-07",3.8543,3.8543,3.8543,3.8543,675.0],["1995-08-08",3.6708,3.8543,3.6708,3.6708,66150.0],["1995-08-09",3.8543,3.8543,3.8543,3.8543,2475.0],["1995-08-10",3.7626,3.9461,3.6708,3.9461,30825.0],["1995-08-11",3.7167,3.7167,3.6708,3.6708,6075.0],["1995-08-14",3.8085,3.8085,3.8085,3.8085,675.0],["1995-08-15",3.8085,3.8085,3.8085,3.8085,1125.0],["1995-08-16",3.8543,3.8543,3.8543,3.8543,1125.0],["1995-08-17",3.992,3.992,3.8543,3.8543,2250.0],["1995-08-18",3.992,3.992,3.7167,3.7167,13950.0],["1995-08-21",3.7167,3.7167,3.7167,3.7167,2925.0],["1995-08-22",3.6708,3.6708,3.6708,3.6708,6300.0],["1995-08-23",3.6708,3.6708,3.6708,3.6708,0.0],["1995-08-24",3.7167,3.9461,3.7167,3.9461,29475.0],["1995-08-25",3.7167,3.7167,3.6708,3.6708,8775.0],["1995-08-28",3.9461,3.9461,3.7167,3.9461,13500.0],["1995-08-29",3.9461,3.9461,3.9461,3.9461,450.0],["1995-08-30",3.8085,3.8085,3.6708,3.6708,2250.0],["1995-08-31",3.6708,3.6708,3.6708,3.6708,0.0],["1995-09-01",3.7626,3.9461,3.7626,3.9461,12375.0],["1995-09-05",3.9461,4.0379,3.8543,3.9002,15975.0],["1995-09-06",3.9002,3.9002,3.9002,3.9002,0.0],["1995-09-07",4.0379,4.0379,3.8543,3.9461,17550.0],["1995-09-08",4.0379,4.0379,3.8543,3.8543,450.0],["1995-09-11",4.1297,4.1297,4.1297,4.1297,3375.0],["1995-09-12",4.3132,4.3132,4.0838,4.2214,10575.0],["1995-09-13",4.1297,4.405,4.1297,4.3419,73125.0],["1995-09-14",4.405,4.405,4.3132,4.405,2025.0],["1995-09-15",4.405,4.405,4.405,4.405,9450.0],["1995-09-18",4.1755,4.3132,4.1755,4.3132,12825.0],["1995-09-19",4.3132,4.3132,4.1755,4.1755,5625.0],["1995-09-20",4.3132,4.3132,4.1755,4.1755,5175.0],["1995-09-21",4.3132,4.3132,4.1755,4.2673,8100.0],["1995-09-22",4.3132,4.3132,4.1755,4.1755,1575.0],["1995-09-25",4.2214,4.2673,4.2214,4.2673,900.0],["1995-09-26",4.1755,4.3132,4.1755,4.3132,4500.0],["1995-09-27",4.1755,4.1755,4.1755,4.1755,1125.0],["1995-09-28",4.1755,4.1755,4.1755,4.1755,0.0],["1995-09-29",4.3132,4.3132,4.3132,4.3132,1800.0],["1995-10-02",4.3132,4.3132,4.1755,4.1755,1575.0],["1995-10-03",4.2444,4.2444,4.2444,4.2444,900.0],["1995-10-04",4.2444,4.2444,4.2444,4.2444,0.0],["1995-10-05",4.1755,4.1755,4.1755,4.1755,5625.0],["1995-10-06",4.1755,4.3132,4.1755,4.3132,4275.0],["1995-10-09",4.3132,4.3132,4.3132,4.3132,0.0],["1995-10-10",4.3132,4.3132,4.3132,4.3132,6750.0],["1995-10-11",4.405,4.405,4.3591,4.405,13275.0],["1995-10-12",4.3591,4.405,4.3132,4.405,1125.0],["1995-10-13",4.405,4.405,4.3132,4.3132,6750.0],["1995-10-16",4.3132,4.3132,4.3132,4.3132,0.0],["1995-10-17",4.2214,4.405,4.2214,4.405,5850.0],["1995-10-18",4.405,4.405,4.405,4.405,0.0],["1995-10-19",4.2214,4.2214,4.2214,4.2214,4500.0],["1995-10-20",4.2214,4.2214,4.2214,4.2214,0.0],["1995-10-23",4.405,4.405,4.1755,4.3132,5850.0],["1995-10-24",4.3132,4.3132,4.3132,4.3132,0.0],["1995-10-25",4.3132,4.3132,4.3132,4.3132,0.0],["1995-10-26",4.3132,4.3132,4.3132,4.3132,0.0],["1995-10-27",4.1755,4.3132,4.1755,4.3132,2475.0],["1995-10-30",4.3132,4.3132,4.3132,4.3132,0.0],["1995-10-31",4.3132,4.3132,4.0379,4.0379,29925.0],["1995-11-01",4.2214,4.2214,4.1297,4.1297,1350.0],["1995-11-02",4.2214,4.2214,4.0608,4.0608,1125.0],["1995-11-03",4.2214,4.2214,4.2214,4.2214,225.0],["1995-11-06",4.2214,4.2214,4.2214,4.2214,4500.0],["1995-11-07",4.0379,4.0838,3.9002,3.9002,20700.0],["1995-11-08",4.0379,4.0838,4.0379,4.0838,3600.0],["1995-11-09",4.0838,4.0838,4.0379,4.0379,900.0],["1995-11-10",3.9461,3.9461,3.9461,3.9461,675.0],["1995-11-13",4.0838,4.0838,4.0838,4.0838,900.0],["1995-11-14",3.992,3.992,3.992,3.992,450.0],["1995-11-15",3.992,3.992,3.992,3.992,0.0],["1995-11-16",3.992,3.992,3.992,3.992,0.0],["1995-11-17",4.0838,4.0838,4.0838,4.0838,900.0],["1995-11-20",3.8543,4.0379,3.8543,3.8543,1575.0],["1995-11-21",3.8543,3.8543,3.8543,3.8543,0.0],["1995-11-22",4.0838,4.0838,4.0838,4.0838,450.0],["1995-11-24",4.0838,4.0838,4.0838,4.0838,0.0],["1995-11-27",4.0838,4.0838,4.0838,4.0838,0.0],["1995-11-28",4.0838,4.0838,4.0838,4.0838,0.0],["1995-11-29",4.0838,4.0838,4.0838,4.0838,0.0],["1995-11-30",4.0838,4.1297,4.0379,4.1297,3825.0],["1995-12-01",4.1297,4.1297,4.1297,4.1297,900.0],["1995-12-04",4.1297,4.1297,4.1297,4.1297,0.0],["1995-12-05",4.1297,4.2214,3.9461,4.1297,13050.0],["1995-12-06",4.0379,4.0379,4.0379,4.0379,2250.0],["1995-12-07",4.0379,4.0379,4.0379,4.0379,0.0],["1995-12-08",4.2214,4.2214,4.1755,4.2214,2700.0],["1995-12-11",4.2214,4.2214,4.2214,4.2214,450.0],["1995-12-12",4.0379,4.0379,4.0379,4.0379,15750.0],["1995-12-13",4.0379,4.0379,4.0379,4.0379,0.0],["1995-12-14",4.0379,4.0379,4.0379,4.0379,0.0],["1995-12-15",3.9461,4.1297,3.9461,4.1297,38925.0],["1995-12-18",4.0379,4.1297,4.0379,4.1297,4725.0],["1995-12-19",3.992,4.1297,3.992,4.1297,1575.0],["1995-12-20",4.1297,4.1297,4.1297,4.1297,9225.0],["1995-12-21",4.1297,4.1297,4.0838,4.0838,1125.0],["1995-12-22",4.0838,4.0838,4.0838,4.0838,0.0],["1995-12-26",4.0838,4.0838,4.0838,4.0838,0.0],["1995-12-27",4.1297,4.1297,4.0379,4.1297,2925.0],["1995-12-28",3.9461,3.9461,3.9461,3.9461,2700.0],["1995-12-29",3.9461,3.9461,3.9461,3.9461,0.0],["1996-01-02",4.1297,4.1297,4.1297,4.1297,225.0],["1996-01-03",4.1297,4.3132,3.9461,4.3132,12375.0],["1996-01-04",4.3132,4.3132,4.1297,4.3132,9450.0],["1996-01-05",4.1297,4.2214,4.1297,4.2214,2250.0],["1996-01-08",4.1297,4.1985,4.1297,4.1755,4950.0],["1996-01-09",4.1297,4.1297,4.1297,4.1297,675.0],["1996-01-10",4.1297,4.3132,4.1297,4.1297,3825.0],["1996-01-11",4.1297,4.1297,4.1297,4.1297,0.0],["1996-01-12",4.2673,4.2673,4.2673,4.2673,450.0],["1996-01-15",4.3132,4.3132,4.3132,4.3132,900.0],["1996-01-16",4.3132,4.3132,4.3132,4.3132,450.0],["1996-01-17",4.3132,4.3132,4.3132,4.3132,0.0],["1996-01-18",4.2214,4.3132,4.1297,4.3132,20250.0],["1996-01-19",4.3132,4.3132,4.3132,4.3132,900.0],["1996-01-22",4.3132,4.3132,4.2214,4.2214,10350.0],["1996-01-23",4.2214,4.2214,4.2214,4.2214,1350.0],["1996-01-24",4.3132,4.3132,4.3132,4.3132,1800.0],["1996-01-25",4.1297,4.3132,4.1297,4.2214,7425.0],["1996-01-26",4.3591,4.3591,4.3591,4.3591,3375.0],["1996-01-29",4.3591,4.3591,4.3591,4.3591,0.0],["1996-01-30",4.3591,4.3591,4.3591,4.3591,0.0],["1996-01-31",4.405,4.405,4.405,4.405,10125.0],["1996-02-01",4.1297,4.1297,4.1297,4.1297,450.0],["1996-02-02",4.2214,4.2214,4.2214,4.2214,22500.0],["1996-02-05",4.2214,4.2214,4.2214,4.2214,0.0],["1996-02-06",4.405,4.4967,4.405,4.4967,8325.0],["1996-02-07",4.4967,4.4967,4.3132,4.3132,3375.0],["1996-02-08",4.3132,4.4967,4.3132,4.3132,8100.0],["1996-02-09",4.405,4.405,4.405,4.405,6975.0],["1996-02-12",4.405,4.4967,4.3132,4.3132,7425.0],["1996-02-13",4.405,4.4967,4.405,4.4967,6975.0],["1996-02-14",4.4967,4.4967,4.4967,4.4967,2475.0],["1996-02-15",4.4967,4.5885,4.4967,4.5885,13950.0],["1996-02-16",4.6803,4.6803,4.4967,4.5885,31725.0],["1996-02-20",4.6803,4.6803,4.6803,4.6803,14400.0],["1996-02-21",4.405,4.5197,4.405,4.405,13950.0],["1996-02-22",4.405,4.5885,4.3132,4.4508,8100.0],["1996-02-23",4.405,4.4508,4.3591,4.3591,5400.0],["1996-02-26",4.5885,4.5885,4.3132,4.3132,8100.0],["1996-02-27",4.405,4.405,4.405,4.405,6750.0],["1996-02-28",4.405,4.405,4.405,4.405,675.0],["1996-02-29",4.5885,4.5885,4.5885,4.5885,3375.0],["1996-03-01",4.5885,4.5885,4.5885,4.5885,1125.0],["1996-03-04",4.5885,4.5885,4.5885,4.5885,0.0],["1996-03-05",4.405,4.5885,4.405,4.405,4050.0],["1996-03-06",4.5885,4.5885,4.405,4.405,900.0],["1996-03-07",4.405,4.405,4.405,4.405,0.0],["1996-03-08",4.405,4.4967,4.405,4.405,4050.0],["1996-03-11",4.4967,4.4967,4.405,4.405,8775.0],["1996-03-12",4.4967,4.4967,4.405,4.405,5625.0],["1996-03-13",4.405,4.4967,4.405,4.4967,7875.0],["1996-03-14",4.5885,4.5885,4.5885,4.5885,900.0],["1996-03-15",4.4967,4.5885,4.405,4.405,10800.0],["1996-03-18",4.5885,4.5885,4.5885,4.5885,4500.0],["1996-03-19",4.405,4.405,4.405,4.405,1125.0],["1996-03-20",4.4967,4.4967,4.4967,4.4967,2250.0],["1996-03-21",4.4967,4.4967,4.4967,4.4967,0.0],["1996-03-22",4.4967,4.4967,4.4967,4.4967,675.0],["1996-03-25",4.405,4.405,4.405,4.405,900.0],["1996-03-26",4.405,4.405,4.405,4.405,0.0],["1996-03-27",4.405,4.405,4.405,4.405,0.0],["1996-03-28",4.6803,4.6803,4.6803,4.6803,1575.0],["1996-03-29",4.6803,4.6803,4.6803,4.6803,1575.0],["1996-04-01",4.5885,4.6803,4.5885,4.6803,3375.0],["1996-04-02",4.6803,4.6803,4.6803,4.6803,0.0],["1996-04-03",4.6803,4.6803,4.6803,4.6803,450.0],["1996-04-04",4.6803,4.6803,4.405,4.6803,3600.0],["1996-04-08",4.6803,4.6803,4.6803,4.6803,0.0],["1996-04-09",4.405,4.6803,4.405,4.6803,2475.0],["1996-04-10",4.5426,4.5426,4.5426,4.5426,2025.0],["1996-04-11",4.5426,4.5426,4.405,4.5426,12375.0],["1996-04-12",4.405,4.6803,4.405,4.6803,4275.0],["1996-04-15",4.405,4.6803,4.405,4.6803,1575.0],["1996-04-16",4.5885,4.6803,4.5885,4.6803,4950.0],["1996-04-17",4.4508,4.5885,4.405,4.405,22050.0],["1996-04-18",4.405,4.6803,4.405,4.4967,4050.0],["1996-04-19",4.6803,4.6803,4.405,4.6344,11475.0],["1996-04-22",4.6344,4.6344,4.6344,4.6344,0.0],["1996-04-23",4.6803,4.6803,4.6803,4.6803,1800.0],["1996-04-24",4.6803,4.6803,4.405,4.405,4050.0],["1996-04-25",4.6803,4.6803,4.6803,4.6803,675.0],["1996-04-26",4.5426,4.5426,4.5426,4.5426,4500.0],["1996-04-29",4.6803,4.6803,4.6803,4.6803,225.0],["1996-04-30",4.6803,4.6803,4.6344,4.6344,675.0],["1996-05-01",4.6344,4.6344,4.6344,4.6344,0.0],["1996-05-02",4.6344,4.6344,4.6344,4.6344,0.0],["1996-05-03",4.6803,4.6803,4.6803,4.6803,1125.0],["1996-05-06",4.6803,4.6803,4.405,4.6803,2700.0],["1996-05-07",4.405,4.5885,4.405,4.5885,2250.0],["1996-05-08",4.405,4.405,4.405,4.405,1125.0],["1996-05-09",4.405,4.405,4.405,4.405,900.0],["1996-05-10",4.6803,4.6803,4.405,4.5426,4050.0],["1996-05-13",4.6803,4.6803,4.5885,4.6803,9675.0],["1996-05-14",4.405,4.405,4.405,4.405,1575.0],["1996-05-15",4.405,4.405,4.405,4.405,0.0],["1996-05-16",4.405,4.405,4.405,4.405,0.0],["1996-05-17",4.405,4.405,4.405,4.405,2025.0],["1996-05-20",4.6803,4.6803,4.4508,4.4508,900.0],["1996-05-21",4.6803,4.6803,4.405,4.4967,13500.0],["1996-05-22",4.5426,4.5885,4.4967,4.5197,101475.0],["1996-05-23",4.5885,4.772,4.5885,4.5885,13950.0],["1996-05-24",4.7262,4.7262,4.5426,4.6803,14625.0],["1996-05-28",4.6803,4.6803,4.4967,4.4967,14625.0],["1996-05-29",4.4967,4.4967,4.4967,4.4967,0.0],["1996-05-30",4.5426,4.6803,4.5426,4.5885,5625.0],["1996-05-31",4.4967,4.6803,4.4967,4.6803,675.0],["1996-06-03",4.6803,4.6803,4.5885,4.5885,5625.0],["1996-06-04",4.6803,4.6803,4.4967,4.6803,23175.0],["1996-06-05",4.6803,4.772,4.5885,4.772,17100.0],["1996-06-06",4.772,4.772,4.6803,4.6803,1350.0],["1996-06-07",4.7262,4.772,4.7262,4.772,4500.0],["1996-06-10",4.772,4.772,4.772,4.772,900.0],["1996-06-11",4.772,4.8638,4.5885,4.8638,16200.0],["1996-06-12",4.9556,4.9556,4.8179,4.9556,5175.0],["1996-06-13",4.9556,5.0474,4.8638,4.9097,37350.0],["1996-06-14",5.0474,5.0474,5.0474,5.0474,16650.0],["1996-06-17",4.8638,5.0474,4.772,4.9097,37350.0],["1996-06-18",5.0474,5.0474,4.772,5.0015,37350.0],["1996-06-19",5.0474,5.0474,5.0015,5.0015,4500.0],["1996-06-20",5.0015,5.0015,5.0015,5.0015,0.0],["1996-06-21",5.0015,5.0015,5.0015,5.0015,0.0],["1996-06-24",5.0474,5.0474,4.8179,4.8638,33525.0],["1996-06-25",4.8638,4.8638,4.8638,4.8638,15750.0],["1996-06-26",4.8638,5.0474,4.8638,5.0015,1575.0],["1996-06-27",5.0474,5.0474,4.8638,4.8638,4275.0],["1996-06-28",5.0474,5.0474,4.8638,4.8638,4725.0],["1996-07-01",5.0474,5.0474,4.9556,5.0474,2250.0],["1996-07-02",5.0474,5.0474,5.0474,5.0474,0.0],["1996-07-03",5.0015,5.0015,5.0015,5.0015,2250.0],["1996-07-05",5.0474,5.0474,5.0474,5.0474,900.0],["1996-07-08",4.8638,5.0474,4.8638,4.9556,15525.0],["1996-07-09",5.0474,5.0474,4.8638,5.0474,11250.0],["1996-07-10",4.8638,5.0474,4.8638,4.8638,6975.0],["1996-07-11",4.9556,5.0474,4.8638,4.9556,12825.0],["1996-07-12",4.8638,4.8638,4.8638,4.8638,1350.0],["1996-07-15",4.9556,4.9556,4.9556,4.9556,2250.0],["1996-07-16",5.0474,5.0474,5.0474,5.0474,225.0],["1996-07-17",4.8638,4.8638,4.8638,4.8638,5625.0],["1996-07-18",4.9556,5.0474,4.9556,5.0474,2025.0],["1996-07-19",5.0474,5.0474,5.0474,5.0474,0.0],["1996-07-22",5.0474,5.0474,5.0474,5.0474,0.0],["1996-07-23",5.0474,5.0474,4.9556,5.0474,6525.0],["1996-07-24",4.8638,5.0474,4.8638,4.9556,6750.0],["1996-07-25",4.9556,4.9556,4.9556,4.9556,0.0],["1996-07-26",4.9556,4.9556,4.9097,4.9556,2475.0],["1996-07-29",4.9556,4.9556,4.9556,4.9556,225.0],["1996-07-30",4.9556,5.0474,4.9556,4.9556,3375.0],["1996-07-31",4.772,4.9556,4.772,4.772,3600.0],["1996-08-01",4.772,4.772,4.772,4.772,0.0],["1996-08-02",4.9556,4.9556,4.9556,4.9556,675.0],["1996-08-05",4.772,4.8638,4.772,4.8638,675.0],["1996-08-06",5.0474,5.0474,4.8638,5.0015,4500.0],["1996-08-07",4.772,4.772,4.772,4.772,900.0],["1996-08-08",4.9097,4.9556,4.7491,4.9097,42300.0],["1996-08-09",4.9097,4.9097,4.772,4.772,2475.0],["1996-08-12",4.7491,4.772,4.7491,4.772,6975.0],["1996-08-13",4.9097,4.9097,4.9097,4.9097,450.0],["1996-08-14",4.9097,4.9097,4.9097,4.9097,0.0],["1996-08-15",4.9556,4.9556,4.9556,4.9556,450.0],["1996-08-16",4.9556,4.9556,4.772,4.772,51300.0],["1996-08-19",4.772,4.772,4.772,4.772,0.0],["1996-08-20",4.6803,4.6803,4.6803,4.6803,225.0],["1996-08-21",4.9556,4.9556,4.9556,4.9556,2025.0],["1996-08-22",4.8179,4.8179,4.8179,4.8179,1125.0],["1996-08-23",4.9556,4.9556,4.9556,4.9556,4050.0],["1996-08-26",4.8638,4.8638,4.772,4.8179,4500.0],["1996-08-27",4.772,4.8638,4.772,4.8638,450.0],["1996-08-28",4.9556,4.9556,4.772,4.8638,3375.0],["1996-08-29",4.8638,4.8638,4.8638,4.8638,0.0],["1996-08-30",4.8638,4.8638,4.8638,4.8638,0.0],["1996-09-03",4.772,4.8638,4.772,4.8638,1125.0],["1996-09-04",4.9097,4.9097,4.9097,4.9097,225.0],["1996-09-05",4.772,4.772,4.772,4.772,10125.0],["1996-09-06",4.9556,4.9556,4.772,4.9097,13275.0],["1996-09-09",4.9556,4.9556,4.772,4.9097,0.0],["1996-09-10",4.9556,4.9556,4.8179,4.9097,24975.0],["1996-09-11",4.9556,4.9556,4.9556,4.9556,675.0],["1996-09-12",4.9556,4.9556,4.9556,4.9556,0.0],["1996-09-13",4.9556,4.9556,4.9556,4.9556,0.0],["1996-09-16",4.9556,4.9556,4.8638,4.8638,18675.0],["1996-09-17",4.772,5.0474,4.772,4.9556,2475.0],["1996-09-18",4.9556,4.9556,4.772,4.9326,3825.0],["1996-09-19",4.9556,4.9556,4.772,4.9097,8550.0],["1996-09-20",4.9556,4.9556,4.8638,4.8638,11475.0],["1996-09-23",4.9556,4.9556,4.9097,4.9097,3375.0],["1996-09-24",4.9556,4.9556,4.8638,4.8638,24750.0],["1996-09-25",4.8638,4.8638,4.8638,4.8638,0.0],["1996-09-26",4.772,4.772,4.772,4.772,675.0],["1996-09-27",4.9556,4.9556,4.9556,4.9556,675.0],["1996-09-30",4.772,4.8638,4.772,4.8638,1350.0],["1996-10-01",4.8638,4.8638,4.8638,4.8638,0.0],["1996-10-02",4.772,4.772,4.772,4.772,450.0],["1996-10-03",4.9556,4.9556,4.772,4.9556,3600.0],["1996-10-04",4.9556,4.9556,4.795,4.795,5400.0],["1996-10-07",4.9556,4.9556,4.9556,4.9556,5400.0],["1996-10-08",4.9556,4.9556,4.9556,4.9556,2475.0],["1996-10-09",4.9556,5.0474,4.9556,5.0474,7200.0],["1996-10-10",5.0474,5.1391,4.9556,4.9556,6750.0],["1996-10-11",5.1391,5.2768,4.9556,5.2768,6075.0],["1996-10-14",5.0474,5.5062,5.0474,5.4144,15075.0],["1996-10-15",5.598,5.598,5.5062,5.598,13950.0],["1996-10-16",5.598,5.598,5.2079,5.3227,38700.0],["1996-10-17",5.3227,5.3227,5.2309,5.2309,12600.0],["1996-10-18",5.2309,5.2309,5.1391,5.185,32400.0],["1996-10-21",5.2309,5.2309,5.2309,5.2309,24750.0],["1996-10-22",5.0474,5.1391,5.0474,5.1391,6750.0],["1996-10-23",5.3227,5.3227,4.8638,5.0474,30600.0],["1996-10-24",5.0474,5.0474,4.772,4.772,6075.0],["1996-10-25",5.0474,5.0474,5.0474,5.0474,450.0],["1996-10-28",5.0474,5.0474,5.0474,5.0474,1350.0],["1996-10-29",5.0474,5.0474,4.8638,5.0474,3825.0],["1996-10-30",5.0474,5.0474,5.0474,5.0474,5850.0],["1996-10-31",5.1391,5.1391,5.1391,5.1391,2925.0],["1996-11-01",5.1391,5.1391,5.1391,5.1391,0.0],["1996-11-04",5.1391,5.1391,5.1391,5.1391,0.0],["1996-11-05",4.8638,5.3227,4.8638,5.3227,6525.0],["1996-11-06",5.3227,5.3227,5.3227,5.3227,2700.0],["1996-11-07",5.3227,5.5062,5.3227,5.5062,2475.0],["1996-11-08",5.5062,5.5062,5.4144,5.5062,19350.0],["1996-11-11",5.5062,5.5062,5.2309,5.4144,6300.0],["1996-11-12",5.5062,5.5062,5.2309,5.4144,46800.0],["1996-11-13",5.2309,5.4603,5.2309,5.2768,5625.0],["1996-11-14",5.3685,5.5062,5.2309,5.2309,5625.0],["1996-11-15",5.5062,5.5062,5.5062,5.5062,675.0],["1996-11-18",5.3227,5.5062,5.3227,5.4144,12375.0],["1996-11-19",5.3227,5.5062,5.3227,5.5062,675.0],["1996-11-20",5.3227,5.5062,5.3227,5.5062,4050.0],["1996-11-21",5.3227,5.3685,5.3227,5.3685,3150.0],["1996-11-22",5.5062,5.5062,5.5062,5.5062,225.0],["1996-11-25",5.5062,5.5062,5.4144,5.4144,12825.0],["1996-11-26",5.5062,5.5062,5.3227,5.5062,3600.0],["1996-11-27",5.5062,5.5062,5.5062,5.5062,675.0],["1996-11-29",5.5062,5.5062,5.5062,5.5062,0.0],["1996-12-02",5.5062,5.5062,5.5062,5.5062,225.0],["1996-12-03",5.3227,5.3227,5.3227,5.3227,4950.0],["1996-12-04",5.3227,5.3227,5.3227,5.3227,1800.0],["1996-12-05",5.5062,5.5062,5.1391,5.1391,1350.0],["1996-12-06",5.1391,5.4144,5.1391,5.4144,5625.0],["1996-12-09",5.1391,5.1391,5.1391,5.1391,450.0],["1996-12-10",5.1391,5.1391,5.1391,5.1391,0.0],["1996-12-11",5.1391,5.1391,5.1391,5.1391,0.0],["1996-12-12",5.5062,5.5062,5.3227,5.5062,2250.0],["1996-12-13",5.5062,5.5062,5.4144,5.4144,2250.0],["1996-12-16",5.4144,5.4144,5.4144,5.4144,0.0],["1996-12-17",5.1391,5.1391,5.1391,5.1391,2250.0],["1996-12-18",5.3227,5.5062,5.3227,5.5062,6750.0],["1996-12-19",5.5062,5.5062,5.1391,5.3227,5400.0],["1996-12-20",5.3227,5.3227,5.3227,5.3227,0.0],["1996-12-23",5.5062,5.5062,5.1391,5.1391,900.0],["1996-12-24",5.5062,5.5062,5.3227,5.3227,675.0],["1996-12-26",5.3227,5.3227,5.3227,5.3227,0.0],["1996-12-27",5.5062,5.5062,5.1391,5.1391,5400.0],["1996-12-30",5.2309,5.3227,5.2309,5.3227,1125.0],["1996-12-31",5.5062,5.5062,5.1391,5.1391,675.0],["1997-01-02",5.1391,5.1391,5.1391,5.1391,0.0],["1997-01-03",5.2997,5.2997,5.1391,5.2997,32625.0],["1997-01-06",5.5062,5.5062,5.2768,5.5062,5400.0],["1997-01-07",5.5062,5.5062,5.1391,5.1391,1350.0],["1997-01-08",5.1391,5.5062,5.1391,5.1391,2475.0],["1997-01-09",5.1391,5.5062,5.1391,5.5062,5625.0],["1997-01-10",5.2309,5.3227,5.2309,5.3227,3600.0],["1997-01-13",5.5062,5.5062,5.2997,5.3227,37125.0],["1997-01-14",5.5062,5.5062,5.1391,5.3685,1350.0],["1997-01-15",5.1391,5.2768,5.1391,5.2768,9900.0],["1997-01-16",5.5062,5.5062,5.2309,5.2309,22725.0],["1997-01-17",5.5062,5.5062,5.2768,5.3227,38250.0],["1997-01-20",5.3685,5.3685,5.1391,5.1391,2250.0],["1997-01-21",5.185,5.185,5.185,5.185,45450.0],["1997-01-22",5.3685,5.3685,5.1391,5.3685,58725.0],["1997-01-23",5.3685,5.3685,5.1391,5.1621,12600.0],["1997-01-24",5.3227,5.3685,5.1391,5.1621,9000.0],["1997-01-27",5.3685,5.3685,5.1391,5.3685,12825.0],["1997-01-28",5.3685,5.3685,5.1621,5.208,13950.0],["1997-01-29",5.2309,5.3685,5.2309,5.3685,4725.0],["1997-01-30",5.3685,5.3685,5.1621,5.3685,9900.0],["1997-01-31",5.3685,5.3685,5.1621,5.185,16425.0],["1997-02-03",5.1391,5.3685,5.1391,5.3685,8325.0],["1997-02-04",5.5062,5.5062,5.3227,5.3227,2475.0],["1997-02-05",5.185,5.5062,5.185,5.2309,5175.0],["1997-02-06",5.5062,5.5062,5.2309,5.5062,1800.0],["1997-02-07",5.185,5.185,5.185,5.185,900.0],["1997-02-10",5.185,5.8733,5.185,5.6897,24075.0],["1997-02-11",5.6897,5.8733,5.6897,5.6897,5175.0],["1997-02-12",5.598,5.8733,5.598,5.598,7875.0],["1997-02-13",5.8733,5.8733,5.598,5.8733,18225.0],["1997-02-14",5.8733,5.8733,5.8733,5.8733,900.0],["1997-02-18",5.8733,5.8733,5.8733,5.8733,1350.0],["1997-02-19",5.598,5.8733,5.598,5.6897,9000.0],["1997-02-20",5.6897,5.8733,5.6897,5.6897,9900.0],["1997-02-21",5.598,5.8503,5.598,5.8274,18225.0],["1997-02-24",5.8733,5.8733,5.598,5.598,900.0],["1997-02-25",5.8733,5.8733,5.8733,5.8733,6975.0],["1997-02-26",5.8733,5.8733,5.8733,5.8733,3825.0],["1997-02-27",5.8733,5.9651,5.6897,5.6897,8100.0],["1997-02-28",5.6897,5.9651,5.6897,5.9651,5850.0],["1997-03-03",5.9651,5.9651,5.8733,5.8733,1350.0],["1997-03-04",5.8733,5.8733,5.8733,5.8733,0.0],["1997-03-05",5.6897,6.0568,5.6897,6.0568,7650.0],["1997-03-06",6.0568,6.0568,6.0568,6.0568,225.0],["1997-03-07",6.0568,6.0568,5.6897,6.0568,2925.0],["1997-03-10",6.0568,6.0568,6.0568,6.0568,0.0],["1997-03-11",5.7815,6.2404,5.7815,6.2404,4725.0],["1997-03-12",6.2404,6.2404,6.2404,6.2404,0.0],["1997-03-13",5.9651,6.1027,5.9651,6.1027,675.0],["1997-03-14",5.8733,6.2404,5.8733,6.1486,18450.0],["1997-03-17",5.9651,6.2404,5.9651,6.2404,32400.0],["1997-03-18",6.2404,6.2404,6.2404,6.2404,0.0],["1997-03-19",6.2404,6.2404,5.8733,6.0568,3375.0],["1997-03-20",6.0568,6.0568,6.0568,6.0568,0.0],["1997-03-21",5.8733,6.1027,5.8733,6.1027,2925.0],["1997-03-24",5.8733,6.2404,5.8733,5.8733,2475.0],["1997-03-25",6.2404,6.2404,6.2404,6.2404,5625.0],["1997-03-26",6.2404,6.2404,6.2404,6.2404,225.0],["1997-03-27",6.2404,6.2404,6.1486,6.1486,1575.0],["1997-03-31",6.2404,6.2404,6.1486,6.1486,2475.0],["1997-04-01",5.9651,6.1027,5.9651,5.9651,6525.0],["1997-04-02",6.2404,6.2404,5.9651,6.0568,2925.0],["1997-04-03",6.2404,6.2404,5.8733,5.8733,2700.0],["1997-04-04",6.2404,6.2404,6.2404,6.2404,675.0],["1997-04-07",6.2404,6.2404,6.2404,6.2404,9225.0],["1997-04-08",6.1486,6.1486,6.1486,6.1486,1125.0],["1997-04-09",6.4239,6.4239,6.4239,6.4239,675.0],["1997-04-10",6.4239,6.6074,6.2404,6.4239,11475.0],["1997-04-11",6.4239,6.6074,6.4239,6.4239,5175.0],["1997-04-14",6.6074,6.8828,6.4239,6.8828,14625.0],["1997-04-15",6.9745,6.9745,6.6074,6.791,6975.0],["1997-04-16",6.6992,6.9745,6.6992,6.8369,23850.0],["1997-04-17",6.7451,6.9745,6.7451,6.9745,11475.0],["1997-04-18",6.9745,7.1581,6.9745,7.1581,3825.0],["1997-04-21",7.1581,7.3416,6.9745,7.1581,12150.0],["1997-04-22",7.3416,7.4334,6.9745,7.4334,13725.0],["1997-04-23",7.4334,7.4334,7.0663,7.1581,13050.0],["1997-04-24",7.0204,7.3416,6.6074,6.6074,15750.0],["1997-04-25",6.9745,6.9745,6.8828,6.8828,1575.0],["1997-04-28",6.9745,6.9745,6.6074,6.9745,4500.0],["1997-04-29",6.9745,6.9745,6.6074,6.6074,3825.0],["1997-04-30",6.9745,7.0663,6.6992,6.9745,11925.0],["1997-05-01",7.0663,7.0663,7.0663,7.0663,2250.0],["1997-05-02",7.1581,7.1581,7.1581,7.1581,1350.0],["1997-05-05",7.1581,7.1581,7.1581,7.1581,3150.0],["1997-05-06",6.791,7.1581,6.791,7.1581,675.0],["1997-05-07",6.791,7.1581,6.791,6.9745,4950.0],["1997-05-08",7.3416,7.3416,7.1581,7.3416,2925.0],["1997-05-09",6.9745,7.3416,6.9745,6.9745,1350.0],["1997-05-12",7.3416,7.3416,7.2498,7.2498,3150.0],["1997-05-13",7.2498,7.2498,7.1581,7.1581,9675.0],["1997-05-14",7.2498,7.2498,7.2498,7.2498,4275.0],["1997-05-15",6.9745,6.9745,6.9745,6.9745,2250.0],["1997-05-16",6.9745,6.9745,6.9745,6.9745,0.0],["1997-05-19",6.9745,6.9745,6.9745,6.9745,0.0],["1997-05-20",6.9745,6.9745,6.9745,6.9745,0.0],["1997-05-21",7.2498,7.2498,7.2498,7.2498,675.0],["1997-05-22",7.2498,7.2498,7.2498,7.2498,450.0],["1997-05-23",7.2498,7.2498,7.1581,7.2498,1125.0],["1997-05-27",7.1581,7.1581,7.1581,7.1581,1125.0],["1997-05-28",7.2498,7.2498,7.2498,7.2498,2250.0],["1997-05-29",7.2498,7.2498,7.2498,7.2498,0.0],["1997-05-30",7.2498,7.2498,7.2498,7.2498,0.0],["1997-06-02",7.2498,7.2498,7.2498,7.2498,1350.0],["1997-06-03",7.1581,7.2498,7.1581,7.2498,2025.0],["1997-06-04",7.0663,7.2498,6.9745,7.2498,3825.0],["1997-06-05",7.2498,7.2498,6.9745,7.0204,2475.0],["1997-06-06",7.2498,7.3416,7.2039,7.2498,16200.0],["1997-06-09",7.4334,7.4334,7.1581,7.1581,2475.0],["1997-06-10",7.4334,7.4334,7.1581,7.1581,2700.0],["1997-06-11",7.4334,7.4334,7.4334,7.4334,6750.0],["1997-06-12",7.4334,7.4334,7.4334,7.4334,0.0],["1997-06-13",7.4334,7.4334,7.2498,7.2498,3150.0],["1997-06-16",7.1581,7.3416,7.1581,7.3416,2250.0],["1997-06-17",7.1581,7.1581,7.1581,7.1581,225.0],["1997-06-18",7.1581,7.1581,7.1581,7.1581,0.0],["1997-06-19",7.1581,7.1581,7.1581,7.1581,0.0],["1997-06-20",7.1581,7.1581,7.1581,7.1581,225.0],["1997-06-23",7.4334,7.4334,7.4334,7.4334,1350.0],["1997-06-24",7.4334,7.4334,7.1581,7.1581,900.0],["1997-06-25",7.1581,7.5251,7.1581,7.5251,2025.0],["1997-06-26",7.5251,7.6169,7.2498,7.3416,17325.0],["1997-06-27",7.3416,7.3416,7.3416,7.3416,2700.0],["1997-06-30",7.7087,7.7087,7.7087,7.7087,5850.0],["1997-07-01",7.4334,7.4334,7.4334,7.4334,450.0],["1997-07-02",7.8005,7.8005,7.8005,7.8005,450.0],["1997-07-03",7.4334,7.4334,7.4334,7.4334,1125.0],["1997-07-07",7.8005,7.8005,7.4793,7.8005,3600.0],["1997-07-08",7.8005,7.8005,7.8005,7.8005,2025.0],["1997-07-09",7.8005,7.8005,7.6169,7.6169,6750.0],["1997-07-10",7.6169,7.6169,7.6169,7.6169,0.0],["1997-07-11",7.7087,7.7087,7.7087,7.7087,2250.0],["1997-07-14",7.7087,7.7087,7.7087,7.7087,0.0],["1997-07-15",7.7087,7.7087,7.7087,7.7087,675.0],["1997-07-16",7.7087,7.7087,7.7087,7.7087,0.0],["1997-07-17",7.7087,7.7087,7.7087,7.7087,450.0],["1997-07-18",7.7087,7.7087,7.7087,7.7087,0.0],["1997-07-21",7.7087,7.7087,7.7087,7.7087,450.0],["1997-07-22",7.7087,7.7087,7.7087,7.7087,900.0],["1997-07-23",7.7087,7.7087,7.7087,7.7087,225.0],["1997-07-24",7.7087,7.7087,7.4793,7.4793,3375.0],["1997-07-25",7.7087,7.7087,7.4334,7.4334,2250.0],["1997-07-28",7.7087,7.7087,7.7087,7.7087,450.0],["1997-07-29",7.7087,7.7087,7.5251,7.5251,5175.0],["1997-07-30",7.8005,7.8005,7.5251,7.5251,675.0],["1997-07-31",7.8005,7.8005,7.8005,7.8005,900.0],["1997-08-01",7.8005,7.8005,7.8005,7.8005,0.0],["1997-08-04",7.8005,7.8005,7.8005,7.8005,0.0],["1997-08-05",7.5251,7.5251,7.5251,7.5251,450.0],["1997-08-06",7.8005,7.8005,7.8005,7.8005,675.0],["1997-08-07",7.8005,7.8005,7.8005,7.8005,900.0],["1997-08-08",7.8005,7.8005,7.5251,7.5251,1125.0],["1997-08-11",7.8005,7.8005,7.5251,7.8005,4275.0],["1997-08-12",7.8005,7.8005,7.8005,7.8005,9900.0],["1997-08-13",7.5251,7.8005,7.5251,7.8005,450.0],["1997-08-14",7.8005,7.8005,7.8005,7.8005,0.0],["1997-08-15",7.5251,7.8005,7.5251,7.8005,1575.0],["1997-08-18",7.5251,7.8005,7.5251,7.8005,1575.0],["1997-08-19",7.8005,7.8005,7.5251,7.5251,1800.0],["1997-08-20",7.8005,7.8005,7.8005,7.8005,9000.0],["1997-08-21",7.8922,7.8922,7.7087,7.8005,7875.0],["1997-08-22",7.8005,7.8005,7.8005,7.8005,0.0],["1997-08-25",7.7087,7.7087,7.7087,7.7087,1125.0],["1997-08-26",7.7087,7.984,7.7087,7.984,675.0],["1997-08-27",7.7087,7.8922,7.7087,7.8922,5400.0],["1997-08-28",7.8922,7.8922,7.7546,7.7546,1575.0],["1997-08-29",7.7546,7.7546,7.7546,7.7546,0.0],["1997-09-02",7.8922,7.8922,7.8922,7.8922,4050.0],["1997-09-03",7.8922,7.8922,7.8922,7.8922,0.0],["1997-09-04",7.984,7.984,7.984,7.984,675.0],["1997-09-05",7.6169,7.6169,7.6169,7.6169,450.0],["1997-09-08",7.984,7.984,7.984,7.984,4950.0],["1997-09-09",7.984,7.984,7.984,7.984,450.0],["1997-09-10",7.6169,7.984,7.6169,7.984,1350.0],["1997-09-11",7.8922,7.984,7.8922,7.984,2025.0],["1997-09-12",7.984,7.984,7.7087,7.7087,2250.0],["1997-09-15",7.8922,7.984,7.8922,7.8922,1800.0],["1997-09-16",7.7087,7.7087,7.7087,7.7087,1800.0],["1997-09-17",7.984,7.984,7.984,7.984,450.0],["1997-09-18",7.984,7.984,7.7087,7.984,1800.0],["1997-09-19",7.984,7.984,7.984,7.984,15525.0],["1997-09-22",7.984,7.984,7.984,7.984,225.0],["1997-09-23",7.984,7.984,7.984,7.984,1350.0],["1997-09-24",7.8922,7.8922,7.7087,7.7087,2025.0],["1997-09-25",7.984,7.984,7.984,7.984,225.0],["1997-09-26",7.984,7.984,7.984,7.984,675.0],["1997-09-29",7.984,7.984,7.8005,7.984,6300.0],["1997-09-30",8.1216,8.1216,8.1216,8.1216,450.0],["1997-10-01",7.8005,7.8005,7.8005,7.8005,4725.0],["1997-10-02",7.8005,7.8005,7.8005,7.8005,4500.0],["1997-10-03",8.1216,8.1216,7.8005,7.8005,9000.0],["1997-10-06",7.8005,7.8005,7.8005,7.8005,0.0],["1997-10-07",7.8922,8.1216,7.8922,8.1216,2925.0],["1997-10-08",8.0299,8.1216,7.8922,8.1216,1125.0],["1997-10-09",8.1216,8.1216,8.1216,8.1216,2250.0],["1997-10-10",8.1216,8.1216,8.1216,8.1216,4500.0],["1997-10-13",8.1217,8.1217,8.0299,8.0299,675.0],["1997-10-14",8.1216,8.1216,8.1216,8.1216,1350.0],["1997-10-15",8.1216,8.1216,8.1216,8.1216,6525.0],["1997-10-16",8.1216,8.1216,8.1216,8.1216,225.0],["1997-10-17",8.1216,8.1216,8.1216,8.1216,0.0],["1997-10-20",8.0758,8.1675,8.0758,8.1675,1350.0],["1997-10-21",8.1675,8.1675,8.1675,8.1675,1125.0],["1997-10-22",8.1675,8.1675,8.0758,8.0758,1350.0],["1997-10-23",8.1675,8.1675,8.1675,8.1675,5400.0],["1997-10-24",8.2593,8.4428,8.1216,8.4428,6525.0],["1997-10-27",8.2134,8.2134,8.2134,8.2134,450.0],["1997-10-28",8.2134,8.4428,8.0758,8.0758,5400.0],["1997-10-29",8.4428,8.4428,8.4428,8.4428,450.0],["1997-10-30",8.1675,8.3511,8.1675,8.3511,2250.0],["1997-10-31",8.3511,8.3511,8.3511,8.3511,0.0],["1997-11-03",8.4428,8.4428,8.4428,8.4428,900.0],["1997-11-04",8.4428,8.4428,8.4428,8.4428,0.0],["1997-11-05",8.2593,8.2593,8.2593,8.2593,450.0],["1997-11-06",8.4428,8.4428,8.397,8.397,1350.0],["1997-11-07",8.6264,8.6723,8.5346,8.5346,2925.0],["1997-11-10",8.7182,8.8099,8.7182,8.8099,2250.0],["1997-11-11",8.8099,8.8099,8.7182,8.8099,4275.0],["1997-11-12",8.8099,8.9017,8.7181,8.7181,4050.0],["1997-11-13",8.9017,8.9017,8.9017,8.9017,3825.0],["1997-11-14",9.2688,9.2688,9.2688,9.2688,225.0],["1997-11-17",9.2688,9.9112,9.2688,9.9112,11250.0],["1997-11-18",9.8653,9.8653,9.8653,9.8653,900.0],["1997-11-19",9.9112,10.2782,9.9112,10.2782,5400.0],["1997-11-20",10.2782,10.2782,9.9112,10.2782,7650.0],["1997-11-21",10.0947,10.2782,10.0947,10.2782,4275.0],["1997-11-24",10.0947,10.2782,9.9112,10.2782,5850.0],["1997-11-25",10.2782,10.2782,10.2782,10.2782,3825.0],["1997-11-26",10.2782,10.2782,10.2782,10.2782,1800.0],["1997-11-28",10.2782,10.2782,10.2782,10.2782,2025.0],["1997-12-01",10.2782,10.6453,10.2782,10.2782,1575.0],["1997-12-02",9.9112,9.9112,9.9112,9.9112,225.0],["1997-12-03",10.2782,10.2782,10.2782,10.2782,450.0],["1997-12-04",10.2782,10.2782,10.2782,10.2782,0.0],["1997-12-05",10.2782,10.2782,10.2782,10.2782,1350.0],["1997-12-08",10.2782,10.2782,9.8653,9.8653,3375.0],["1997-12-09",10.2782,10.2782,9.9112,10.2782,6075.0],["1997-12-10",10.2782,10.2782,10.2782,10.2782,0.0],["1997-12-11",10.2782,10.2782,10.2782,10.2782,1800.0],["1997-12-12",10.2782,10.2782,10.2782,10.2782,0.0],["1997-12-15",10.2782,10.2782,10.2782,10.2782,675.0],["1997-12-16",10.0947,10.0947,10.0947,10.0947,3375.0],["1997-12-17",10.2782,10.2782,10.0947,10.2782,1125.0],["1997-12-18",10.2782,10.2782,10.2782,10.2782,450.0],["1997-12-19",10.2782,10.2782,10.2782,10.2782,2250.0],["1997-12-22",10.2782,10.2782,9.9112,9.9112,19350.0],["1997-12-23",9.9112,9.9112,9.9112,9.9112,0.0],["1997-12-24",9.9112,9.9112,9.9112,9.9112,0.0],["1997-12-26",9.9112,9.9112,9.9112,9.9112,0.0],["1997-12-29",9.4982,9.5441,9.4982,9.5441,3825.0],["1997-12-30",9.5441,10.1865,9.5441,10.1865,3150.0],["1997-12-31",10.1865,10.1865,10.1865,10.1865,3825.0],["1998-01-02",10.2324,10.2324,10.2324,10.2324,225.0],["1998-01-05",10.2324,10.2324,10.2324,10.2324,0.0],["1998-01-06",9.9112,10.2782,9.4982,10.2782,5850.0],["1998-01-07",10.37,10.37,10.37,10.37,900.0],["1998-01-08",10.37,11.0124,10.37,10.6453,12375.0],["1998-01-09",10.2782,10.2782,10.2782,10.2782,450.0],["1998-01-12",10.2782,11.0124,10.2782,10.6453,2925.0],["1998-01-13",10.6453,10.6453,10.6453,10.6453,0.0],["1998-01-14",10.6453,10.6453,10.5536,10.6109,6975.0],["1998-01-15",10.2782,10.2782,10.2782,10.2782,450.0],["1998-01-16",10.3241,10.6453,10.2782,10.6453,2025.0],["1998-01-20",11.3795,11.3795,11.3795,11.3795,450.0],["1998-01-21",10.37,10.8289,10.37,10.4159,4500.0],["1998-01-22",11.0124,11.0124,10.37,10.6453,1575.0],["1998-01-23",10.4159,10.4159,10.4159,10.4159,450.0],["1998-01-26",11.0124,11.0124,11.0124,11.0124,450.0],["1998-01-27",11.0124,11.3795,11.0124,11.0124,4725.0],["1998-01-28",11.3795,11.3795,11.3795,11.3795,225.0],["1998-01-29",11.3795,11.3795,11.3795,11.3795,1125.0],["1998-01-30",11.1042,11.1042,11.0124,11.0124,2250.0],["1998-02-02",11.7466,11.7466,11.3795,11.3795,3375.0],["1998-02-03",11.3795,11.7466,11.3795,11.7466,2700.0],["1998-02-04",11.7466,11.8383,11.3795,11.7466,15750.0],["1998-02-05",11.976,11.976,11.7466,11.7466,900.0],["1998-02-06",11.7466,11.7466,11.7466,11.7466,0.0],["1998-02-09",11.7466,11.7466,11.7466,11.7466,0.0],["1998-02-10",11.9301,12.1136,11.9301,12.1136,450.0],["1998-02-11",11.9301,11.9301,11.8383,11.8383,1800.0],["1998-02-12",12.1136,12.1136,11.9301,11.9301,900.0],["1998-02-13",12.1136,12.1136,12.1136,12.1136,1350.0],["1998-02-17",11.8842,12.8478,11.8842,12.8478,7425.0],["1998-02-18",12.9396,14.2244,12.9396,13.582,14625.0],["1998-02-19",13.582,14.1326,13.582,13.949,24525.0],["1998-02-20",13.949,14.1326,13.582,13.582,16425.0],["1998-02-23",13.7655,13.949,12.8478,12.8478,17550.0],["1998-02-24",13.4902,13.4902,12.8478,13.4902,4275.0],["1998-02-25",13.2149,13.3984,12.9396,13.0313,7425.0],["1998-02-26",12.4807,12.8478,12.4807,12.5266,4950.0],["1998-02-27",12.4348,12.6184,12.4348,12.6184,6975.0],["1998-03-02",12.7102,12.7102,12.7102,12.7102,450.0],["1998-03-03",12.7102,12.7102,12.7102,12.7102,225.0],["1998-03-04",12.4348,12.5266,12.4348,12.5266,3600.0],["1998-03-05",12.4348,12.5266,12.389,12.389,4725.0],["1998-03-06",12.4348,12.4348,12.389,12.389,1350.0],["1998-03-09",12.756,12.756,12.3431,12.3431,5175.0],["1998-03-10",12.3431,12.4807,12.1136,12.4807,4725.0],["1998-03-11",12.4807,12.4807,12.1136,12.4807,2250.0],["1998-03-12",11.7466,11.7466,10.2782,11.7466,20700.0],["1998-03-13",11.7466,11.8383,11.7466,11.8383,675.0],["1998-03-16",11.8383,11.8383,11.8383,11.8383,0.0],["1998-03-17",12.8019,12.8019,11.7466,11.7466,1350.0],["1998-03-18",11.7466,11.7466,11.7466,11.7466,450.0],["1998-03-19",11.7466,11.9301,11.0124,11.3795,13950.0],["1998-03-20",11.0124,11.0124,11.0124,11.0124,1350.0],["1998-03-23",11.976,11.976,11.3795,11.3795,2700.0],["1998-03-24",11.0124,11.3795,11.0124,11.3795,3375.0],["1998-03-25",11.3795,11.3795,11.3795,11.3795,1125.0],["1998-03-26",11.563,11.8383,11.4713,11.8383,8550.0],["1998-03-27",11.8383,11.8383,11.8383,11.8383,675.0],["1998-03-30",11.3795,11.3795,11.3795,11.3795,2025.0],["1998-03-31",11.9301,11.9301,11.563,11.563,7425.0],["1998-04-01",11.3795,11.7466,11.3795,11.7466,2025.0],["1998-04-02",11.7466,11.7924,11.563,11.7924,8775.0],["1998-04-03",11.3795,11.8383,11.3795,11.8383,900.0],["1998-04-06",11.8383,11.8383,11.4254,11.4254,4275.0],["1998-04-07",11.7466,11.7466,11.7466,11.7466,1350.0],["1998-04-08",11.3795,11.7466,11.3795,11.563,2475.0],["1998-04-09",11.3795,11.7466,11.3795,11.3795,1800.0],["1998-04-13",11.6548,11.6548,11.3795,11.3795,2700.0],["1998-04-14",11.6089,11.6089,11.1959,11.6089,5175.0],["1998-04-15",11.6089,11.6089,11.0124,11.0124,25650.0],["1998-04-16",11.1959,11.1959,11.1959,11.1959,2925.0],["1998-04-17",11.7007,12.0678,11.0124,11.0124,12825.0],["1998-04-20",12.0678,12.0678,11.9301,12.0678,3600.0],["1998-04-21",12.0678,12.0678,12.0678,12.0678,0.0],["1998-04-22",11.7466,11.7466,11.7466,11.7466,6750.0],["1998-04-23",11.3795,11.563,11.3795,11.4713,2025.0],["1998-04-24",11.3795,11.7007,11.3795,11.7007,7200.0],["1998-04-27",11.3795,11.7466,11.3795,11.7466,675.0],["1998-04-28",11.563,11.563,11.563,11.563,450.0],["1998-04-29",11.563,11.563,11.3795,11.563,7650.0],["1998-04-30",11.9301,11.9301,11.563,11.563,450.0],["1998-05-01",11.5171,11.563,11.5171,11.563,2025.0],["1998-05-04",11.563,11.563,11.563,11.563,0.0],["1998-05-05",11.563,11.563,11.3795,11.3795,2250.0],["1998-05-06",11.563,11.563,11.563,11.563,2700.0],["1998-05-07",11.563,11.563,11.563,11.563,0.0],["1998-05-08",11.3795,11.563,11.3795,11.563,900.0],["1998-05-11",11.563,12.1136,11.4713,12.1136,2025.0],["1998-05-12",11.4713,11.7466,11.3795,11.7466,4500.0],["1998-05-13",11.7466,11.7466,11.7466,11.7466,0.0],["1998-05-14",11.2877,11.4713,11.2877,11.4713,7650.0],["1998-05-15",11.563,11.563,11.2877,11.2877,900.0],["1998-05-18",11.2877,11.2877,11.2877,11.2877,0.0],["1998-05-19",11.563,11.563,11.563,11.563,1350.0],["1998-05-20",11.563,11.563,11.563,11.563,0.0],["1998-05-21",11.563,11.563,11.563,11.563,0.0],["1998-05-22",11.5171,11.5171,11.5171,11.5171,2700.0],["1998-05-26",11.563,11.563,11.563,11.563,450.0],["1998-05-27",11.563,11.563,11.563,11.563,450.0],["1998-05-28",11.5171,11.5171,11.5171,11.5171,1125.0],["1998-05-29",11.2877,11.563,11.2877,11.563,3600.0],["1998-06-01",11.2877,11.2877,11.2877,11.2877,3150.0],["1998-06-02",11.2877,11.2877,11.1042,11.1042,3150.0],["1998-06-03",11.1042,11.4713,11.1042,11.4713,1575.0],["1998-06-04",11.4713,11.4713,11.4713,11.4713,0.0],["1998-06-05",11.1042,11.1042,11.0124,11.0124,9450.0],["1998-06-08",11.0124,11.0124,11.0124,11.0124,0.0],["1998-06-09",11.0124,11.0124,11.0124,11.0124,675.0],["1998-06-10",11.0124,11.0124,11.0124,11.0124,1350.0],["1998-06-11",11.0124,11.0124,11.0124,11.0124,675.0],["1998-06-12",10.6453,10.6453,10.6453,10.6453,900.0],["1998-06-15",11.0583,11.0583,11.0583,11.0583,2250.0],["1998-06-16",10.6453,11.3336,10.6453,11.3336,4500.0],["1998-06-17",11.4713,11.4713,11.0124,11.1959,8100.0],["1998-06-18",11.3565,11.3795,11.3565,11.3795,2250.0],["1998-06-19",11.3795,11.3795,11.3795,11.3795,0.0],["1998-06-22",11.3795,11.3795,11.3795,11.3795,0.0],["1998-06-23",11.3795,11.563,11.3795,11.563,17325.0],["1998-06-24",11.1959,11.1959,11.1959,11.1959,900.0],["1998-06-25",11.1959,11.1959,11.1959,11.1959,0.0],["1998-06-26",11.1959,11.1959,11.1959,11.1959,0.0],["1998-06-29",11.7466,11.7466,11.7466,11.7466,2025.0],["1998-06-30",11.7466,11.7466,11.7466,11.7466,900.0],["1998-07-01",11.7466,11.7466,11.7466,11.7466,0.0],["1998-07-02",11.0124,11.0124,10.6453,11.0124,4275.0],["1998-07-06",10.9206,10.9206,10.9206,10.9206,900.0],["1998-07-07",10.5536,10.9206,9.9112,10.4159,8100.0],["1998-07-08",10.4618,10.4618,10.4618,10.4618,1350.0],["1998-07-09",10.4618,10.8289,10.4618,10.6453,2925.0],["1998-07-10",10.6453,10.6453,10.6453,10.6453,0.0],["1998-07-13",11.0124,11.6089,11.0124,11.2877,5625.0],["1998-07-14",11.6548,11.6548,11.0124,11.0124,900.0],["1998-07-15",11.0124,11.0124,11.0124,11.0124,0.0],["1998-07-16",11.0124,11.0124,11.0124,11.0124,0.0],["1998-07-17",11.0124,11.0124,11.0124,11.0124,0.0],["1998-07-20",11.0124,11.0124,11.0124,11.0124,0.0],["1998-07-21",11.3336,11.6548,11.1959,11.6548,1800.0],["1998-07-22",11.6548,11.6548,11.6548,11.6548,0.0],["1998-07-23",11.6548,11.6548,11.6548,11.6548,0.0],["1998-07-24",11.6548,11.6548,11.6548,11.6548,0.0],["1998-07-27",11.6548,11.6548,11.6548,11.6548,0.0],["1998-07-28",11.0124,11.6548,11.0124,11.6548,13725.0],["1998-07-29",11.6548,11.6548,11.6548,11.6548,675.0],["1998-07-30",11.6548,11.6548,11.6548,11.6548,0.0],["1998-07-31",11.6548,11.6548,11.6548,11.6548,0.0],["1998-08-03",11.7466,11.7466,11.7466,11.7466,4275.0],["1998-08-04",11.7466,11.7466,11.7466,11.7466,0.0],["1998-08-05",11.0583,11.0583,11.0583,11.0583,225.0],["1998-08-06",11.563,11.976,11.563,11.976,3825.0],["1998-08-07",11.976,11.976,11.7466,11.7466,3375.0],["1998-08-10",11.7466,11.7466,11.7466,11.7466,7650.0],["1998-08-11",11.563,11.563,11.563,11.563,1350.0],["1998-08-12",11.5171,11.5171,11.5171,11.5171,225.0],["1998-08-13",11.5171,11.5171,11.5171,11.5171,0.0],["1998-08-14",11.5171,11.7466,11.5171,11.7466,1800.0],["1998-08-17",11.4254,11.4254,11.4254,11.4254,225.0],["1998-08-18",11.4254,11.4254,11.4254,11.4254,225.0],["1998-08-19",11.563,11.563,11.4254,11.4254,4050.0],["1998-08-20",11.0583,11.0583,11.0583,11.0583,225.0],["1998-08-21",11.3795,11.3795,11.3795,11.3795,450.0],["1998-08-24",11.0583,11.0583,11.0583,11.0583,225.0],["1998-08-25",11.0124,11.0124,10.1865,10.5536,15750.0],["1998-08-26",10.5536,10.5536,10.5536,10.5536,0.0],["1998-08-27",10.4618,10.4618,10.4618,10.4618,675.0],["1998-08-28",10.4618,10.4618,10.4618,10.4618,0.0],["1998-08-31",10.8289,10.8289,10.6453,10.6453,1575.0],["1998-09-01",10.6453,10.8289,10.6453,10.8289,675.0],["1998-09-02",10.2782,10.4618,9.9112,10.4618,11925.0],["1998-09-03",10.4618,10.4618,10.4618,10.4618,0.0],["1998-09-04",10.0029,10.0947,10.0029,10.0947,1800.0],["1998-09-08",9.9112,9.9112,9.9112,9.9112,1125.0],["1998-09-09",9.9112,9.9112,9.9112,9.9112,0.0],["1998-09-10",10.2782,10.2782,10.2782,10.2782,900.0],["1998-09-11",9.9112,10.6453,9.9112,10.1865,1125.0],["1998-09-14",10.1865,10.1865,9.9112,10.0029,1800.0],["1998-09-15",10.6453,10.6453,10.2782,10.5536,2700.0],["1998-09-16",10.5536,10.5536,10.5536,10.5536,0.0],["1998-09-17",10.6453,10.6453,10.2782,10.2782,1575.0],["1998-09-18",10.0947,10.0947,10.0947,10.0947,675.0],["1998-09-21",10.2782,10.2782,10.2782,10.2782,675.0],["1998-09-22",10.2782,10.6453,10.2782,10.6453,7875.0],["1998-09-23",11.3795,11.3795,11.3795,11.3795,2250.0],["1998-09-24",11.3795,11.3795,11.3795,11.3795,2925.0],["1998-09-25",11.3795,11.3795,11.0124,11.0124,2475.0],["1998-09-28",10.9895,11.0124,10.9665,11.0124,3825.0],["1998-09-29",11.0124,11.0124,11.0124,11.0124,0.0],["1998-09-30",11.0124,11.0124,11.0124,11.0124,4050.0],["1998-10-01",11.1042,11.1042,11.0124,11.0124,1800.0],["1998-10-02",11.0124,11.0124,11.0124,11.0124,0.0],["1998-10-05",10.6453,11.0124,10.6453,11.0124,1800.0],["1998-10-06",11.0124,11.0124,11.0124,11.0124,0.0],["1998-10-07",10.8289,10.8289,10.8289,10.8289,1125.0],["1998-10-08",10.4618,10.4618,10.4618,10.4618,900.0],["1998-10-09",10.4618,10.4618,10.4618,10.4618,0.0],["1998-10-12",10.4618,10.4618,9.9112,9.9112,3600.0],["1998-10-13",9.6359,9.7276,9.6359,9.7276,675.0],["1998-10-14",9.6359,9.7276,9.6359,9.7276,1800.0],["1998-10-15",10.2553,10.2553,9.5441,9.5441,900.0],["1998-10-16",10.2782,10.2782,10.2782,10.2782,2250.0],["1998-10-19",10.4618,10.8289,10.4618,10.8289,900.0],["1998-10-20",10.8289,11.563,10.2782,11.563,13500.0],["1998-10-21",10.2782,11.0124,10.2782,11.0124,900.0],["1998-10-22",11.0124,11.0124,11.0124,11.0124,0.0],["1998-10-23",11.0124,11.3795,11.0124,11.3795,2250.0],["1998-10-26",11.3795,11.3795,11.3795,11.3795,0.0],["1998-10-27",10.6453,10.6453,10.6453,10.6453,1350.0],["1998-10-28",10.6453,10.6453,10.6453,10.6453,0.0],["1998-10-29",10.6453,10.6453,10.6453,10.6453,0.0],["1998-10-30",10.3241,10.3241,10.3241,10.3241,225.0],["1998-11-02",10.3241,10.3241,10.3241,10.3241,0.0],["1998-11-03",10.3241,10.3241,10.3241,10.3241,0.0],["1998-11-04",10.3241,10.3241,10.3241,10.3241,0.0],["1998-11-05",10.37,10.37,10.37,10.37,2250.0],["1998-11-06",10.37,10.37,10.37,10.37,0.0],["1998-11-09",10.37,10.37,10.37,10.37,0.0],["1998-11-10",10.9206,11.0124,10.9206,11.0124,4950.0],["1998-11-11",11.0124,11.0124,11.0124,11.0124,0.0],["1998-11-12",11.0124,11.0124,11.0124,11.0124,1350.0],["1998-11-13",11.0124,11.0124,11.0124,11.0124,900.0],["1998-11-16",11.0124,11.0124,11.0124,11.0124,450.0],["1998-11-17",11.0124,11.0124,11.0124,11.0124,0.0],["1998-11-18",10.9206,10.9206,10.9206,10.9206,1575.0],["1998-11-19",10.9206,10.9206,10.9206,10.9206,0.0],["1998-11-20",10.8977,10.8977,10.8977,10.8977,1800.0],["1998-11-23",10.8977,10.8977,10.8977,10.8977,0.0],["1998-11-24",10.9665,11.0124,10.9665,11.0124,8100.0],["1998-11-25",10.6453,10.6453,10.6453,10.6453,225.0],["1998-11-27",11.0124,11.0124,11.0124,11.0124,450.0],["1998-11-30",11.0583,11.0583,11.0583,11.0583,2250.0],["1998-12-01",11.4942,14.0408,11.4254,12.389,11250.0],["1998-12-02",13.4214,13.4214,12.389,12.9396,12750.0],["1998-12-03",12.5266,13.0772,12.5266,12.9396,5700.0],["1998-12-04",12.8019,12.9396,12.5954,12.9396,2850.0],["1998-12-07",13.0772,13.1461,12.6643,13.0084,1500.0],["1998-12-08",13.0772,13.4214,13.0772,13.2149,2400.0],["1998-12-09",13.3525,13.7655,13.3525,13.4902,1950.0],["1998-12-10",13.3525,13.7655,13.3525,13.7655,600.0],["1998-12-11",13.6279,13.7655,13.3525,13.3525,2100.0],["1998-12-14",13.3525,13.3525,13.3525,13.3525,150.0],["1998-12-15",13.6279,13.6279,13.4902,13.6279,6450.0],["1998-12-16",13.7655,13.7655,13.3525,13.3525,2250.0],["1998-12-17",13.7655,13.7655,13.7655,13.7655,300.0],["1998-12-18",13.7655,13.7655,13.7655,13.7655,0.0],["1998-12-21",13.7655,13.7655,13.7655,13.7655,0.0],["1998-12-22",13.7655,13.7655,13.7655,13.7655,150.0],["1998-12-23",13.4902,13.7655,13.4902,13.6967,3600.0],["1998-12-24",13.6967,13.6967,13.6967,13.6967,0.0],["1998-12-28",13.6967,13.6967,13.6967,13.6967,0.0],["1998-12-29",13.4902,13.7655,13.4902,13.7655,1500.0],["1998-12-30",13.3525,13.3525,12.9396,13.2149,3900.0],["1998-12-31",13.2149,13.2149,12.7331,12.9396,1500.0],["1999-01-04",12.8019,12.8019,12.8019,12.8019,450.0],["1999-01-05",12.8019,12.9396,12.8019,12.8019,6450.0],["1999-01-06",12.8019,12.8019,12.6643,12.6643,3150.0],["1999-01-07",12.1136,12.6643,11.0812,12.6643,2400.0],["1999-01-08",11.563,12.1136,11.563,12.1136,3450.0],["1999-01-11",12.5266,12.5266,12.5266,12.5266,300.0],["1999-01-12",11.8728,11.9072,11.7351,11.9072,6300.0],["1999-01-13",11.7351,12.1481,11.7351,11.8383,5850.0],["1999-01-14",11.8383,11.8383,11.8383,11.8383,0.0],["1999-01-15",11.5974,12.4578,11.5974,12.4578,6150.0],["1999-01-19",12.2513,12.5266,12.2513,12.4578,1500.0],["1999-01-20",12.9396,12.9396,12.6643,12.6643,300.0],["1999-01-21",12.5266,12.5266,12.2513,12.2513,2850.0],["1999-01-22",12.2513,12.2513,10.5306,11.0124,11400.0],["1999-01-25",11.2877,12.1137,11.1501,11.2877,5850.0],["1999-01-26",12.389,12.6643,12.389,12.6643,5550.0],["1999-01-27",12.389,12.389,12.1136,12.389,2100.0],["1999-01-28",12.5266,12.5266,12.1136,12.389,4200.0],["1999-01-29",11.563,12.4578,11.2877,12.3201,8550.0],["1999-02-01",11.563,11.563,11.563,11.563,1650.0],["1999-02-02",11.0124,12.5954,10.6683,12.5954,2550.0],["1999-02-03",12.4578,12.4578,10.9436,11.563,2400.0],["1999-02-04",11.563,11.563,11.563,11.563,0.0],["1999-02-05",11.563,11.563,11.563,11.563,0.0],["1999-02-08",12.3201,12.3201,11.0812,11.2877,600.0],["1999-02-09",12.3201,12.3201,11.976,12.3201,2100.0],["1999-02-10",12.389,12.6643,12.389,12.6643,3300.0],["1999-02-11",12.4578,12.6643,12.4578,12.6643,1500.0],["1999-02-12",12.6643,12.6643,12.6643,12.6643,750.0],["1999-02-16",12.3201,12.3201,12.3201,12.3201,600.0],["1999-02-17",12.3201,12.3201,12.3201,12.3201,0.0],["1999-02-18",12.3201,12.3201,12.3201,12.3201,0.0],["1999-02-19",12.6643,12.6643,12.6643,12.6643,900.0],["1999-02-22",12.6643,12.6643,12.6643,12.6643,150.0],["1999-02-23",12.6643,12.6643,11.6319,11.6319,2250.0],["1999-02-24",12.389,12.389,12.389,12.389,750.0],["1999-02-25",12.389,12.389,12.389,12.389,0.0],["1999-02-26",11.8383,11.8383,11.8383,11.8383,600.0],["1999-03-01",11.6319,11.6319,11.0124,11.0124,6900.0],["1999-03-02",11.0124,11.0124,11.0124,11.0124,0.0],["1999-03-03",11.4254,11.4254,11.0124,11.1501,2550.0],["1999-03-04",11.0812,11.0812,11.0812,11.0812,450.0],["1999-03-05",11.0812,11.0812,11.0812,11.0812,0.0],["1999-03-08",11.0812,11.0812,11.0812,11.0812,0.0],["1999-03-09",11.0812,11.0812,11.0812,11.0812,0.0],["1999-03-10",11.4254,11.4254,11.1501,11.3565,3150.0],["1999-03-11",11.4254,11.4254,10.8747,11.4254,5250.0],["1999-03-12",11.2189,11.2189,11.2189,11.2189,300.0],["1999-03-15",11.2189,11.2189,11.2189,11.2189,0.0],["1999-03-16",11.1501,12.1136,11.1501,12.1136,450.0],["1999-03-17",12.1136,12.1136,12.1136,12.1136,0.0],["1999-03-18",11.9072,11.976,11.9072,11.976,450.0],["1999-03-19",11.8383,11.8383,11.8383,11.8383,600.0],["1999-03-22",11.4254,11.4254,10.8748,10.8748,3750.0],["1999-03-23",10.8748,10.8748,10.8748,10.8748,0.0],["1999-03-24",11.1501,11.6319,10.8403,11.563,3900.0],["1999-03-25",11.1501,11.1501,11.0124,11.0124,2100.0],["1999-03-26",10.8748,11.2877,10.8748,11.2877,450.0],["1999-03-29",11.2877,11.2877,11.2877,11.2877,0.0],["1999-03-30",11.2877,11.2877,11.2877,11.2877,1350.0],["1999-03-31",11.0812,11.0812,11.0812,11.0812,300.0],["1999-04-01",11.0124,11.0124,11.0124,11.0124,4200.0],["1999-04-05",11.0124,11.2877,11.0124,11.0124,4950.0],["1999-04-06",10.8747,10.9436,10.5994,10.9436,4950.0],["1999-04-07",11.0124,11.0812,11.0124,11.0812,1500.0],["1999-04-08",10.9436,10.9436,10.9436,10.9436,150.0],["1999-04-09",11.0812,11.0812,10.8748,10.8748,6150.0],["1999-04-12",10.7371,10.8059,10.7371,10.8059,750.0],["1999-04-13",9.98,10.4618,9.3605,9.9112,3750.0],["1999-04-14",9.6359,10.1865,8.8788,10.0488,9600.0],["1999-04-15",10.0488,10.0488,10.0488,10.0488,0.0],["1999-04-16",9.9112,10.7371,9.9112,10.7371,2400.0],["1999-04-19",10.4618,10.4618,10.1865,10.1865,1050.0],["1999-04-20",10.1865,10.1865,10.1865,10.1865,1050.0],["1999-04-21",10.3241,10.3241,9.7047,9.9112,3300.0],["1999-04-22",10.7371,10.7371,10.7371,10.7371,300.0],["1999-04-23",10.7371,10.7371,10.7371,10.7371,0.0],["1999-04-26",10.4618,10.4618,10.4618,10.4618,150.0],["1999-04-27",9.567,9.98,9.567,9.98,1950.0],["1999-04-28",9.9112,10.393,9.9112,10.393,4350.0],["1999-04-29",10.393,10.393,10.393,10.393,0.0],["1999-04-30",9.7047,10.4618,9.7047,10.0488,3900.0],["1999-05-03",9.567,9.98,9.567,9.98,1950.0],["1999-05-04",10.3241,10.4618,10.0488,10.1865,2400.0],["1999-05-05",9.7047,9.8423,9.7047,9.8423,1050.0],["1999-05-06",9.8423,9.9112,9.8423,9.9112,1050.0],["1999-05-07",10.0488,10.0488,10.0488,10.0488,3300.0],["1999-05-10",10.2553,10.2553,10.2553,10.2553,150.0],["1999-05-11",9.9112,10.0488,9.8423,10.0488,900.0],["1999-05-12",9.9112,10.0488,9.9112,9.9112,1350.0],["1999-05-13",9.9112,9.9112,9.9112,9.9112,5550.0],["1999-05-14",9.98,9.98,9.8423,9.8423,1050.0],["1999-05-17",9.98,10.4618,9.9112,10.0832,15600.0],["1999-05-18",10.4618,10.4618,10.393,10.393,2550.0],["1999-05-19",10.393,10.393,10.393,10.393,0.0],["1999-05-20",10.4618,10.4618,9.9112,9.9112,1050.0],["1999-05-21",9.9112,9.9112,9.9112,9.9112,0.0],["1999-05-24",9.98,10.3241,9.98,10.1176,1350.0],["1999-05-25",10.0488,10.0488,10.0488,10.0488,1500.0],["1999-05-26",10.0488,10.0488,10.0488,10.0488,750.0],["1999-05-27",10.4618,10.4618,10.4618,10.4618,450.0],["1999-05-28",9.7047,10.4618,9.7047,10.4618,2400.0],["1999-06-01",10.4618,10.4618,10.4618,10.4618,0.0],["1999-06-02",10.393,10.393,10.393,10.393,750.0],["1999-06-03",9.6359,9.6359,9.6359,9.6359,300.0],["1999-06-04",9.8423,9.8423,9.6359,9.7047,4800.0],["1999-06-07",9.7735,9.7735,9.7735,9.7735,600.0],["1999-06-08",10.4618,10.4618,9.8423,10.4618,2700.0],["1999-06-09",9.7735,9.7735,9.7735,9.7735,300.0],["1999-06-10",10.0488,10.0488,10.0488,10.0488,300.0],["1999-06-11",10.0488,10.0488,10.0488,10.0488,750.0],["1999-06-14",10.0488,10.0488,10.0488,10.0488,450.0],["1999-06-15",10.0488,10.0488,10.0488,10.0488,0.0],["1999-06-16",10.0488,10.0488,10.0488,10.0488,0.0],["1999-06-17",10.0488,10.0488,10.0488,10.0488,0.0],["1999-06-18",10.0488,10.0488,10.0488,10.0488,0.0],["1999-06-21",10.4618,10.4618,10.4618,10.4618,600.0],["1999-06-22",10.4618,10.4618,10.4618,10.4618,0.0],["1999-06-23",10.1865,10.1865,9.9112,9.9112,3000.0],["1999-06-24",10.0488,10.0488,10.0488,10.0488,1650.0],["1999-06-25",9.7735,9.7735,9.7735,9.7735,900.0],["1999-06-28",9.7735,9.7735,9.7735,9.7735,300.0],["1999-06-29",9.7735,9.7735,9.7735,9.7735,150.0],["1999-06-30",9.7735,9.7735,9.7735,9.7735,0.0],["1999-07-01",10.0488,10.1865,10.0488,10.1865,900.0],["1999-07-02",10.1865,10.1865,10.1865,10.1865,300.0],["1999-07-06",10.4618,10.4618,10.1865,10.3241,9300.0],["1999-07-07",10.3241,10.3241,10.3241,10.3241,4050.0],["1999-07-08",10.1865,10.1865,10.1865,10.1865,300.0],["1999-07-09",10.2553,10.393,10.1865,10.1865,1950.0],["1999-07-12",10.0488,10.0488,10.0488,10.0488,300.0],["1999-07-13",10.0488,10.0488,9.98,9.98,4950.0],["1999-07-14",10.0144,10.0144,10.0144,10.0144,300.0],["1999-07-15",10.0144,10.0144,10.0144,10.0144,750.0],["1999-07-16",10.0144,10.0144,10.0144,10.0144,0.0],["1999-07-19",10.0488,10.2553,10.0488,10.2553,6450.0],["1999-07-20",10.3241,10.393,10.3241,10.393,1650.0],["1999-07-21",10.393,10.393,10.393,10.393,0.0],["1999-07-22",10.1865,10.393,10.1865,10.393,900.0],["1999-07-23",10.393,10.393,10.393,10.393,0.0],["1999-07-26",10.4618,10.4618,10.4618,10.4618,450.0],["1999-07-27",10.4618,10.4618,10.4618,10.4618,0.0],["1999-07-28",10.393,10.393,10.393,10.393,300.0],["1999-07-29",10.3241,10.3241,10.3241,10.3241,2250.0],["1999-07-30",10.4618,10.7371,10.4618,10.7371,2250.0],["1999-08-02",10.7371,10.7371,10.7371,10.7371,900.0],["1999-08-03",10.7371,10.7371,10.7371,10.7371,0.0],["1999-08-04",10.7371,10.7371,10.7371,10.7371,0.0],["1999-08-05",10.7371,10.7371,10.7371,10.7371,750.0],["1999-08-06",10.7371,10.7371,10.7371,10.7371,0.0],["1999-08-09",10.8748,10.8748,10.8748,10.8748,600.0],["1999-08-10",10.8748,10.8748,10.8748,10.8748,900.0],["1999-08-11",10.8059,11.0124,10.8059,11.0124,2250.0],["1999-08-12",10.6683,10.6683,10.4618,10.5994,750.0],["1999-08-13",10.4618,10.4618,9.98,10.0488,5700.0],["1999-08-16",10.5994,10.5994,10.5994,10.5994,1200.0],["1999-08-17",10.4618,10.4618,10.4618,10.4618,600.0],["1999-08-18",10.7371,10.7371,10.7371,10.7371,300.0],["1999-08-19",10.3241,10.3241,9.9112,9.9112,6000.0],["1999-08-20",10.0488,10.0488,10.0488,10.0488,1950.0],["1999-08-23",9.9112,10.0488,9.7735,10.0488,2550.0],["1999-08-24",9.7735,9.7735,9.6359,9.7735,5700.0],["1999-08-25",9.6359,9.6359,9.6359,9.6359,3600.0],["1999-08-26",9.7735,9.7735,9.7735,9.7735,600.0],["1999-08-27",9.6359,9.6359,9.6359,9.6359,150.0],["1999-08-30",10.3241,10.3241,10.3241,10.3241,300.0],["1999-08-31",10.3241,10.3241,10.3241,10.3241,0.0],["1999-09-01",10.3241,10.3241,10.3241,10.3241,0.0],["1999-09-02",10.3241,10.3241,10.3241,10.3241,0.0],["1999-09-03",10.3241,10.3241,10.3241,10.3241,0.0],["1999-09-07",10.0488,10.3241,9.6359,10.3241,4200.0],["1999-09-08",10.3241,10.3241,10.3241,10.3241,0.0],["1999-09-09",10.1865,10.1865,9.6359,9.6359,300.0],["1999-09-10",9.6359,9.6359,9.6359,9.6359,0.0],["1999-09-13",10.1865,10.1865,9.3605,9.395,3900.0],["1999-09-14",9.395,9.395,9.395,9.395,0.0],["1999-09-15",9.395,9.395,9.395,9.395,150.0],["1999-09-16",9.395,9.395,9.395,9.395,450.0],["1999-09-17",9.7047,9.7047,9.7047,9.7047,150.0],["1999-09-20",9.395,9.395,9.0852,9.0852,2850.0],["1999-09-21",9.3605,9.3605,9.3605,9.3605,750.0],["1999-09-22",9.3605,9.3605,9.3605,9.3605,0.0],["1999-09-23",9.3605,9.3605,9.3605,9.3605,0.0],["1999-09-24",9.7047,9.7047,9.2573,9.2573,1050.0],["1999-09-27",9.4982,9.4982,9.2229,9.2917,3150.0],["1999-09-28",9.2229,9.2573,9.2229,9.2229,1950.0],["1999-09-29",9.2229,9.2229,9.2229,9.2229,1500.0],["1999-09-30",9.1541,9.1541,9.1541,9.1541,4650.0],["1999-10-01",9.1541,9.1541,9.1541,9.1541,0.0],["1999-10-04",9.1541,9.2917,9.1541,9.1541,1500.0],["1999-10-05",9.1541,9.1541,8.8099,8.8787,6000.0],["1999-10-06",8.8787,8.8787,8.8787,8.8787,0.0],["1999-10-07",8.8787,8.8787,8.8787,8.8787,0.0],["1999-10-08",8.8099,8.8099,8.5346,8.6034,3750.0],["1999-10-11",8.7411,8.7411,8.7411,8.7411,300.0],["1999-10-12",8.7411,8.7411,8.7411,8.7411,0.0],["1999-10-13",8.8099,8.8099,8.5346,8.5346,750.0],["1999-10-14",8.2593,8.397,8.2593,8.397,11700.0],["1999-10-15",8.6034,8.7067,8.6034,8.7067,1350.0],["1999-10-18",8.5346,9.0164,8.5346,9.0164,7650.0],["1999-10-19",8.8099,8.8099,8.8099,8.8099,600.0],["1999-10-20",9.2229,9.2229,9.2229,9.2229,600.0],["1999-10-21",9.3605,9.3605,9.3261,9.3605,4650.0],["1999-10-22",9.4638,9.6359,9.4638,9.4982,5250.0],["1999-10-25",9.4982,9.4982,9.4982,9.4982,300.0],["1999-10-26",9.4982,9.4982,9.2229,9.2229,450.0],["1999-10-27",9.2229,9.2229,9.2229,9.2229,0.0],["1999-10-28",9.2229,9.4982,9.2229,9.4982,600.0],["1999-10-29",9.4982,9.4982,9.4982,9.4982,0.0],["1999-11-01",9.2229,9.2229,9.2229,9.2229,450.0],["1999-11-02",9.2229,9.2229,8.8787,8.8787,1050.0],["1999-11-03",8.8099,8.8787,8.5346,8.8787,5400.0],["1999-11-04",9.2229,9.6359,9.2229,9.6359,750.0],["1999-11-05",9.4982,9.4982,9.1541,9.1541,1050.0],["1999-11-08",9.6359,9.6359,8.8099,8.8099,2400.0],["1999-11-09",8.8099,8.9476,8.7067,8.9476,1050.0],["1999-11-10",9.1196,9.1196,9.1196,9.1196,150.0],["1999-11-11",8.8099,8.8099,8.7067,8.7067,450.0],["1999-11-12",9.1541,9.1541,9.1541,9.1541,300.0],["1999-11-15",8.7067,8.7067,8.7067,8.7067,1800.0],["1999-11-16",8.8099,9.2229,8.8099,8.8099,5850.0],["1999-11-17",8.6723,8.6723,8.6723,8.6723,300.0],["1999-11-18",8.8787,8.8787,8.8787,8.8787,600.0],["1999-11-19",8.8443,8.8443,8.6723,8.8099,3600.0],["1999-11-22",8.6723,8.6723,8.6723,8.6723,150.0],["1999-11-23",8.6723,8.6723,8.6723,8.6723,450.0],["1999-11-24",8.8099,8.8099,8.6723,8.8099,2550.0],["1999-11-26",8.8099,8.8099,8.8099,8.8099,0.0],["1999-11-29",8.6723,8.8099,8.6723,8.6723,900.0],["1999-11-30",8.6723,8.6723,8.2593,8.2593,7200.0],["1999-12-01",8.8788,8.8788,8.2593,8.2593,1050.0],["1999-12-02",8.8788,8.8788,8.5346,8.5346,300.0],["1999-12-03",8.7411,9.2229,8.6034,8.7411,4800.0],["1999-12-06",8.6034,8.7411,8.2593,8.2593,4200.0],["1999-12-07",8.2937,8.5346,7.8463,8.2593,4800.0],["1999-12-08",8.2593,8.2593,8.2593,8.2593,0.0],["1999-12-09",8.397,8.397,8.397,8.397,450.0],["1999-12-10",8.2593,8.3281,7.8463,8.2593,2250.0],["1999-12-13",8.2593,8.2593,7.7087,8.1905,3450.0],["1999-12-14",7.8463,7.8463,7.4334,7.571,10200.0],["1999-12-15",7.7087,7.984,7.7087,7.7087,11850.0],["1999-12-16",7.6399,7.8463,7.571,7.7087,4050.0],["1999-12-17",7.571,7.9496,7.571,7.9496,13950.0],["1999-12-20",7.4334,7.7775,7.4334,7.7775,1950.0],["1999-12-21",7.7775,7.7775,7.7775,7.7775,0.0],["1999-12-22",7.984,8.0528,7.6054,7.6054,8400.0],["1999-12-23",7.6054,7.6054,7.6054,7.6054,150.0],["1999-12-27",8.1905,8.1905,8.1216,8.1216,3000.0],["1999-12-28",7.7087,7.8463,7.7087,7.8463,3600.0],["1999-12-29",7.8463,7.8463,7.6054,7.6054,3000.0],["1999-12-30",7.6054,7.7775,7.4334,7.4334,6750.0],["1999-12-31",7.4334,7.571,7.4334,7.4334,4500.0],["2000-01-03",7.571,7.6399,6.7107,7.6399,33300.0],["2000-01-04",7.3645,8.397,7.3645,8.397,8550.0],["2000-01-05",8.2593,8.2593,7.2957,7.2957,900.0],["2000-01-06",7.7087,7.7087,7.7087,7.7087,600.0],["2000-01-07",7.7087,7.7087,7.2957,7.6399,1650.0],["2000-01-10",7.2957,7.7087,7.2957,7.6399,1950.0],["2000-01-11",7.8463,7.8463,7.6399,7.6399,3900.0],["2000-01-12",7.7087,7.7087,7.6399,7.6399,1350.0],["2000-01-13",7.6399,7.6399,7.2957,7.4334,5550.0],["2000-01-14",7.5022,7.5022,7.5022,7.5022,3300.0],["2000-01-18",7.2269,7.5022,7.2269,7.4334,6750.0],["2000-01-19",7.4334,7.4334,7.4334,7.4334,0.0],["2000-01-20",7.4334,7.4334,7.4334,7.4334,600.0],["2000-01-21",7.4334,7.4334,7.4334,7.4334,600.0],["2000-01-24",7.2613,7.2613,7.2269,7.2269,9000.0],["2000-01-25",7.2269,7.2613,7.2269,7.2269,17850.0],["2000-01-26",7.1236,7.4334,7.1236,7.1581,1500.0],["2000-01-27",7.2957,7.4334,7.2957,7.4334,2400.0],["2000-01-28",7.6399,7.6399,7.4334,7.6399,4200.0],["2000-01-31",7.6399,7.7431,7.6399,7.7087,600.0],["2000-02-01",7.7087,7.7087,7.7087,7.7087,0.0],["2000-02-02",7.7087,7.7087,7.7087,7.7087,0.0],["2000-02-03",7.9152,7.9152,7.9152,7.9152,150.0],["2000-02-04",7.9152,7.9152,7.9152,7.9152,0.0],["2000-02-07",7.6399,7.6399,7.571,7.571,750.0],["2000-02-08",7.7087,7.7087,7.7087,7.7087,150.0],["2000-02-09",7.571,7.571,6.986,6.986,12000.0],["2000-02-10",6.986,6.986,6.986,6.986,0.0],["2000-02-11",7.2269,7.7087,7.1581,7.1581,5400.0],["2000-02-14",7.2269,7.8808,6.986,6.986,7650.0],["2000-02-15",6.986,6.986,6.986,6.986,450.0],["2000-02-16",6.986,6.986,6.986,6.986,1050.0],["2000-02-17",7.1581,7.1581,7.1581,7.1581,300.0],["2000-02-18",6.986,6.986,6.986,6.986,150.0],["2000-02-22",6.986,7.0204,6.986,6.986,11100.0],["2000-02-23",6.986,6.986,6.8139,6.8828,8400.0],["2000-02-24",7.0204,7.0204,6.9172,6.9172,900.0],["2000-02-25",6.8828,6.986,6.8828,6.8828,4200.0],["2000-02-28",7.0548,7.4334,7.0548,7.4334,5100.0],["2000-02-29",7.4334,7.4334,7.4334,7.4334,0.0],["2000-03-01",7.0892,7.0892,6.8139,6.8139,3450.0],["2000-03-02",6.8828,6.8828,6.8828,6.8828,1050.0],["2000-03-03",6.8828,6.8828,6.7451,6.8828,3600.0],["2000-03-06",6.7451,6.7451,6.5386,6.5386,1650.0],["2000-03-07",6.6074,6.6074,6.6074,6.6074,1200.0],["2000-03-08",6.6074,6.8828,6.6074,6.8828,3150.0],["2000-03-09",6.8827,7.0204,6.8827,7.0204,2700.0],["2000-03-10",7.0892,7.2269,7.0892,7.2269,1800.0],["2000-03-13",7.2269,7.2269,7.2269,7.2269,0.0],["2000-03-14",7.0892,7.0892,7.0892,7.0892,300.0],["2000-03-15",7.0204,7.0204,7.0204,7.0204,15000.0],["2000-03-16",7.0204,7.0204,7.0204,7.0204,3300.0],["2000-03-17",7.0204,7.0204,7.0204,7.0204,0.0],["2000-03-20",7.1581,7.1581,6.8828,6.8828,900.0],["2000-03-21",7.0892,7.0892,7.0892,7.0892,1200.0],["2000-03-22",6.8828,6.8828,6.8828,6.8828,900.0],["2000-03-23",6.6419,6.6419,6.6419,6.6419,150.0],["2000-03-24",6.6074,6.6074,6.6074,6.6074,1800.0],["2000-03-27",6.6074,6.6074,5.6439,5.9192,7050.0],["2000-03-28",6.5386,6.5386,6.3665,6.3665,1050.0],["2000-03-29",6.3321,6.5386,5.9192,6.5386,7050.0],["2000-03-30",6.6074,6.6763,6.6074,6.6763,1200.0],["2000-03-31",6.8139,6.8139,6.5386,6.5386,900.0],["2000-04-03",7.0204,7.0892,6.1257,7.0892,2400.0],["2000-04-04",7.0892,7.0892,7.0892,7.0892,1950.0],["2000-04-05",7.1581,7.1581,7.1581,7.1581,1500.0],["2000-04-06",6.6074,6.8828,6.6074,6.6074,3450.0],["2000-04-07",6.8828,7.1581,6.8828,6.8828,600.0],["2000-04-10",7.1581,7.2613,6.7795,7.2613,3900.0],["2000-04-11",7.2957,7.9496,6.8483,6.8483,5400.0],["2000-04-12",7.0204,7.984,7.0204,7.8808,1800.0],["2000-04-13",7.2613,7.7087,7.2613,7.4334,7050.0],["2000-04-14",7.2613,7.2957,7.2613,7.2957,900.0],["2000-04-17",7.2957,7.2957,7.2957,7.2957,0.0],["2000-04-18",7.2613,7.2957,7.2613,7.2957,1650.0],["2000-04-19",6.986,7.2613,6.8483,7.2613,3300.0],["2000-04-20",7.0892,7.1236,6.8483,6.8483,3150.0],["2000-04-24",6.8483,7.0548,6.8483,6.8828,2100.0],["2000-04-25",7.2957,7.7775,7.2613,7.2613,6150.0],["2000-04-26",7.2613,7.2613,7.2613,7.2613,0.0],["2000-04-27",7.2613,7.2613,7.2613,7.2613,0.0],["2000-04-28",7.2613,7.2957,7.2613,7.2613,4050.0],["2000-05-01",7.2613,7.6399,7.2613,7.571,1950.0],["2000-05-02",7.7087,7.8463,7.7087,7.7431,7800.0],["2000-05-03",7.7087,7.9152,7.7087,7.7775,8250.0],["2000-05-04",7.7775,7.7775,7.7775,7.7775,450.0],["2000-05-05",7.7775,7.7775,7.7087,7.7775,4950.0],["2000-05-08",7.8463,7.9152,7.8463,7.8463,4350.0],["2000-05-09",7.8463,7.8463,7.8463,7.8463,1650.0],["2000-05-10",7.8463,7.8808,7.8463,7.8808,1500.0],["2000-05-11",7.9152,7.9152,7.8463,7.8463,32250.0],["2000-05-12",7.984,7.984,7.8808,7.8808,7950.0],["2000-05-15",7.8808,7.8808,7.8808,7.8808,0.0],["2000-05-16",7.8808,7.8808,7.8808,7.8808,150.0],["2000-05-17",7.8808,7.8808,7.8808,7.8808,150.0],["2000-05-18",7.8808,7.8808,7.8808,7.8808,0.0],["2000-05-19",7.8808,7.8808,7.8808,7.8808,0.0],["2000-05-22",8.0528,8.1905,8.0528,8.1905,750.0],["2000-05-23",8.0528,8.0528,7.984,7.984,1950.0],["2000-05-24",7.984,7.984,7.984,7.984,900.0],["2000-05-25",8.1216,8.1216,8.1216,8.1216,750.0],["2000-05-26",8.1217,8.1217,7.9152,7.9152,1950.0],["2000-05-30",7.9152,8.2593,7.9152,8.2593,2400.0],["2000-05-31",8.2593,8.2593,8.1905,8.2593,13200.0],["2000-06-01",8.2593,8.2593,8.2593,8.2593,0.0],["2000-06-02",8.2593,8.2593,8.2593,8.2593,0.0],["2000-06-05",8.3281,8.3281,8.3281,8.3281,150.0],["2000-06-06",8.3281,8.3281,8.3281,8.3281,0.0],["2000-06-07",8.0528,8.0528,8.0528,8.0528,150.0],["2000-06-08",8.0528,8.0528,8.0528,8.0528,450.0],["2000-06-09",8.0528,8.0528,8.0528,8.0528,150.0],["2000-06-12",8.0528,8.0528,8.0528,8.0528,0.0],["2000-06-13",8.0528,8.0528,8.0528,8.0528,150.0],["2000-06-14",8.0528,8.0528,8.0528,8.0528,0.0],["2000-06-15",8.0528,8.2593,8.0528,8.1216,2100.0],["2000-06-16",8.2593,8.2593,6.9172,6.9172,2700.0],["2000-06-19",8.1905,8.4658,8.1905,8.1905,9450.0],["2000-06-20",8.1905,8.1905,8.1216,8.1216,900.0],["2000-06-21",8.4658,8.4658,8.4658,8.4658,150.0],["2000-06-22",8.3281,8.3625,8.3281,8.3625,900.0],["2000-06-23",8.3625,8.3625,8.3625,8.3625,0.0],["2000-06-26",8.3281,8.6034,8.3281,8.3281,22050.0],["2000-06-27",8.7411,8.7411,8.7411,8.7411,1050.0],["2000-06-28",9.3605,9.3605,8.8788,9.0164,2250.0],["2000-06-29",8.8787,8.8787,8.8787,8.8787,600.0],["2000-06-30",9.2917,9.2917,8.8787,8.8787,1350.0],["2000-07-03",8.7411,8.7411,8.7411,8.7411,450.0],["2000-07-05",8.7411,8.7411,8.7411,8.7411,0.0],["2000-07-06",8.7411,8.7411,8.7411,8.7411,1800.0],["2000-07-07",8.8099,8.8099,8.8099,8.8099,2550.0],["2000-07-10",8.8099,8.8099,8.8099,8.8099,0.0],["2000-07-11",8.7411,9.4982,8.4658,9.4982,14700.0],["2000-07-12",8.8099,9.4982,8.8099,8.8099,9600.0],["2000-07-13",8.8099,8.8099,8.8099,8.8099,0.0],["2000-07-14",8.7411,8.9476,8.4658,8.9476,1650.0],["2000-07-17",8.8099,8.8099,8.7411,8.7411,2700.0],["2000-07-18",8.8099,8.9476,8.8099,8.9476,450.0],["2000-07-19",8.7411,8.9476,8.7411,8.7411,7500.0],["2000-07-20",8.4658,8.4658,7.8119,7.8119,3150.0],["2000-07-21",7.8119,7.8119,7.8119,7.8119,450.0],["2000-07-24",8.2593,8.2593,8.2593,8.2593,450.0],["2000-07-25",8.2593,8.2593,7.7775,7.7775,3150.0],["2000-07-26",7.7775,7.7775,7.7775,7.7775,3300.0],["2000-07-27",7.9152,7.9152,7.8463,7.8463,2550.0],["2000-07-28",7.8463,7.8463,7.8463,7.8463,150.0],["2000-07-31",7.8463,7.8463,7.7775,7.7775,4950.0],["2000-08-01",7.7775,7.7775,7.7775,7.7775,0.0],["2000-08-02",7.9152,7.9152,7.7431,7.9152,4050.0],["2000-08-03",7.9152,7.9152,7.9152,7.9152,0.0],["2000-08-04",7.7087,7.8463,7.7087,7.8463,4500.0],["2000-08-07",7.7087,7.7087,7.7087,7.7087,150.0],["2000-08-08",7.6399,7.7087,7.6399,7.7087,450.0],["2000-08-09",7.7087,7.7087,7.1581,7.1581,12300.0],["2000-08-10",7.3645,7.3645,7.3645,7.3645,1350.0],["2000-08-11",7.7087,7.7087,7.7087,7.7087,450.0],["2000-08-14",7.7087,7.7087,7.7087,7.7087,0.0],["2000-08-15",7.571,7.571,7.0892,7.2957,5850.0],["2000-08-16",7.0892,7.7087,7.0892,7.7087,2400.0],["2000-08-17",7.7087,7.7087,7.7087,7.7087,0.0],["2000-08-18",7.2613,7.2613,7.2269,7.2269,1050.0],["2000-08-21",7.2957,7.2957,7.2269,7.2269,2700.0],["2000-08-22",7.2269,7.5022,7.1581,7.5022,5100.0],["2000-08-23",7.5022,7.5022,7.5022,7.5022,0.0],["2000-08-24",7.5022,7.5022,7.5022,7.5022,0.0],["2000-08-25",7.2269,7.5022,7.2269,7.5022,1500.0],["2000-08-28",7.2269,7.2269,7.2269,7.2269,1200.0],["2000-08-29",7.0892,7.0892,7.0204,7.0204,3450.0],["2000-08-30",6.9516,7.1236,6.9516,7.1236,2100.0],["2000-08-31",7.0892,7.2269,7.0892,7.2269,6900.0],["2000-09-01",7.1581,7.1581,7.1581,7.1581,150.0],["2000-09-05",7.0892,7.0892,7.0892,7.0892,150.0],["2000-09-06",7.3645,7.4334,7.3645,7.4334,3300.0],["2000-09-07",7.0892,7.4334,7.0892,7.1581,1650.0],["2000-09-08",7.2957,7.2957,7.0204,7.1581,19500.0],["2000-09-11",7.0204,7.2957,7.0204,7.0204,2850.0],["2000-09-12",7.0204,7.1064,7.0204,7.1064,1200.0],["2000-09-13",7.0204,7.0204,6.986,6.986,2100.0],["2000-09-14",6.986,6.986,6.8828,6.8828,3000.0],["2000-09-15",6.8828,6.8828,6.8828,6.8828,0.0],["2000-09-18",7.0204,7.1581,6.7451,6.8828,8700.0],["2000-09-19",6.8828,6.8828,6.8828,6.8828,0.0],["2000-09-20",6.8828,6.8828,6.6763,6.6763,750.0],["2000-09-21",6.6763,6.6763,6.6074,6.6074,2850.0],["2000-09-22",6.5386,6.5386,6.5386,6.5386,2400.0],["2000-09-25",6.4698,6.4698,6.2289,6.2289,7200.0],["2000-09-26",6.2289,6.6074,6.2289,6.573,8550.0],["2000-09-27",6.6074,6.6074,6.5042,6.5042,300.0],["2000-09-28",6.5042,6.6074,6.5042,6.6074,1800.0],["2000-09-29",6.6074,6.6074,6.6074,6.6074,0.0],["2000-10-02",6.3321,6.3321,6.0912,6.0912,2250.0],["2000-10-03",6.0912,6.3321,6.0912,6.3321,4200.0],["2000-10-04",6.3321,6.3321,6.0568,6.0568,1950.0],["2000-10-05",6.0568,6.0568,5.988,5.988,2550.0],["2000-10-06",5.988,5.988,5.988,5.988,0.0],["2000-10-09",6.0568,6.0568,5.6783,5.7127,5550.0],["2000-10-10",6.0224,6.0224,6.0224,6.0224,3450.0],["2000-10-11",5.7815,6.0568,5.7815,5.9192,6600.0],["2000-10-12",5.8503,6.7451,5.8503,6.6074,4500.0],["2000-10-13",6.6074,6.6074,6.0568,6.3665,2700.0],["2000-10-16",6.3665,6.3665,6.3665,6.3665,0.0],["2000-10-17",6.3665,6.3665,6.3665,6.3665,0.0],["2000-10-18",5.9192,5.9192,5.7815,5.8503,3150.0],["2000-10-19",5.8503,5.988,5.8503,5.8503,3150.0],["2000-10-20",5.8503,5.9192,5.8503,5.8503,3450.0],["2000-10-23",5.8503,6.0568,5.7471,6.0568,21450.0],["2000-10-24",6.2977,6.2977,6.0568,6.2977,4050.0],["2000-10-25",6.2977,6.2977,6.2977,6.2977,3150.0],["2000-10-26",6.1257,6.3321,5.6783,6.2633,8100.0],["2000-10-27",5.8503,6.2633,5.7815,6.2633,4050.0],["2000-10-30",5.7815,6.0224,5.7815,5.7815,900.0],["2000-10-31",5.6783,5.6783,5.6783,5.6783,1200.0],["2000-11-01",5.6783,5.7471,5.6783,5.7471,1500.0],["2000-11-02",5.7471,5.7471,5.7471,5.7471,0.0],["2000-11-03",5.7471,5.9536,5.6439,5.9536,37050.0],["2000-11-06",5.9536,5.9536,5.9536,5.9536,0.0],["2000-11-07",5.9536,6.1945,5.9536,6.1945,5850.0],["2000-11-08",6.1945,6.1945,6.1945,6.1945,0.0],["2000-11-09",5.9536,5.9536,5.9192,5.9192,8400.0],["2000-11-10",5.6783,5.7815,5.6783,5.7127,3150.0],["2000-11-13",5.6783,5.6783,5.5062,5.5406,8850.0],["2000-11-14",5.5406,5.5406,5.5406,5.5406,0.0],["2000-11-15",5.6439,5.6439,5.5406,5.5406,450.0],["2000-11-16",5.5406,5.5406,5.5406,5.5406,0.0],["2000-11-17",5.5406,5.5406,5.5406,5.5406,0.0],["2000-11-20",5.5406,5.5406,5.5406,5.5406,1350.0],["2000-11-21",5.6439,5.6439,5.6439,5.6439,600.0],["2000-11-22",5.5062,5.5406,5.5062,5.5406,3750.0],["2000-11-24",5.5406,5.5406,5.5406,5.5406,0.0],["2000-11-27",5.6439,5.6439,5.5062,5.5062,5400.0],["2000-11-28",5.6439,5.6439,5.5062,5.6439,2100.0],["2000-11-29",5.5062,5.6439,5.5062,5.6439,4950.0],["2000-11-30",5.7127,5.7127,5.575,5.575,900.0],["2000-12-01",5.575,5.6094,5.5406,5.6094,1950.0],["2000-12-04",5.575,5.575,5.575,5.575,3000.0],["2000-12-05",5.5406,5.6094,5.5406,5.6094,2100.0],["2000-12-06",5.6094,5.6094,5.6094,5.6094,0.0],["2000-12-07",5.5406,5.7127,5.5406,5.5406,26700.0],["2000-12-08",5.5406,5.6439,5.5406,5.6439,19800.0],["2000-12-11",5.6439,5.6439,5.6439,5.6439,900.0],["2000-12-12",5.575,5.575,5.575,5.575,150.0],["2000-12-13",5.6439,5.6439,5.575,5.575,1650.0],["2000-12-14",5.575,5.575,5.575,5.575,150.0],["2000-12-15",5.5406,5.5578,5.5234,5.5578,4350.0],["2000-12-18",5.4718,5.4718,5.4718,5.4718,600.0],["2000-12-19",5.5062,5.5062,5.4718,5.4718,18150.0],["2000-12-20",5.5062,5.5406,5.4718,5.5406,47700.0],["2000-12-21",5.5062,5.575,5.5062,5.5062,11400.0],["2000-12-22",5.5062,5.5062,5.5062,5.5062,4500.0],["2000-12-26",5.5062,5.5062,5.4718,5.4718,5550.0],["2000-12-27",5.5062,5.5406,5.4718,5.5406,6900.0],["2000-12-28",5.5406,5.5406,5.5406,5.5406,0.0],["2000-12-29",5.5406,5.575,5.5406,5.575,2400.0],["2001-01-02",5.7815,5.7815,5.6439,5.6439,2400.0],["2001-01-03",5.7815,5.7815,5.7815,5.7815,300.0],["2001-01-04",5.575,5.6783,5.575,5.6439,4800.0],["2001-01-05",5.7127,5.8848,5.7127,5.8848,7950.0],["2001-01-08",5.7815,5.7815,5.7815,5.7815,2700.0],["2001-01-09",5.7815,5.7815,5.7815,5.7815,0.0],["2001-01-10",5.8503,5.8503,5.8503,5.8503,300.0],["2001-01-11",5.8503,5.8503,5.8503,5.8503,0.0],["2001-01-12",5.8848,5.8848,5.5406,5.7127,3750.0],["2001-01-16",5.7127,5.7127,5.7127,5.7127,0.0],["2001-01-17",5.7127,5.8848,5.5406,5.8503,18000.0],["2001-01-18",5.8159,5.8159,5.8159,5.8159,150.0],["2001-01-19",5.8503,5.8503,5.8503,5.8503,3150.0],["2001-01-22",5.7127,5.7127,5.7127,5.7127,150.0],["2001-01-23",5.7815,5.7815,5.7815,5.7815,1200.0],["2001-01-24",5.7815,5.7815,5.7815,5.7815,0.0],["2001-01-25",5.7815,5.7815,5.7471,5.7471,6150.0],["2001-01-26",5.8503,5.8503,5.7815,5.7815,10950.0],["2001-01-29",5.7815,5.8503,5.7815,5.8503,2850.0],["2001-01-30",5.8159,5.8159,5.8159,5.8159,900.0],["2001-01-31",5.8503,5.8503,5.8503,5.8503,1200.0],["2001-02-01",5.8503,5.8503,5.8503,5.8503,0.0],["2001-02-02",5.8503,5.8503,5.7815,5.7815,4200.0],["2001-02-05",5.8159,5.8159,5.8159,5.8159,750.0],["2001-02-06",5.8159,5.8159,5.8159,5.8159,4050.0],["2001-02-07",5.8848,5.8848,5.8159,5.8159,1350.0],["2001-02-08",5.7815,5.8159,5.7815,5.8159,1950.0],["2001-02-09",5.8159,5.8159,5.6439,5.6439,1500.0],["2001-02-12",5.6439,5.6439,5.6439,5.6439,300.0],["2001-02-13",5.6783,5.7815,5.5406,5.7815,8550.0],["2001-02-14",5.5062,5.5062,5.3685,5.4374,12300.0],["2001-02-15",5.6439,5.7815,5.6439,5.7471,20550.0],["2001-02-16",5.7127,5.7815,5.7127,5.7815,9150.0],["2001-02-20",5.7127,5.7815,5.7127,5.7815,1950.0],["2001-02-21",5.575,5.6439,5.575,5.6439,1800.0],["2001-02-22",5.6439,5.6439,5.6439,5.6439,0.0],["2001-02-23",5.6783,5.6783,5.6783,5.6783,150.0],["2001-02-26",5.6439,5.6439,5.6439,5.6439,900.0],["2001-02-27",5.7815,6.0568,5.7815,6.0568,7500.0],["2001-02-28",6.0568,6.3665,6.0568,6.3321,1500.0],["2001-03-01",6.0912,6.0912,6.0912,6.0912,150.0],["2001-03-02",6.0912,6.0912,6.0912,6.0912,0.0],["2001-03-05",6.1945,6.6074,6.1601,6.1601,2700.0],["2001-03-06",6.1945,6.1945,6.0568,6.0568,1200.0],["2001-03-07",6.0568,6.0568,6.0568,6.0568,0.0],["2001-03-08",6.0568,6.0568,6.0568,6.0568,2250.0],["2001-03-09",6.0568,6.5386,6.0568,6.5386,750.0],["2001-03-12",6.6419,6.9172,6.6419,6.9172,1050.0],["2001-03-13",6.6074,6.6074,6.3321,6.3321,450.0],["2001-03-14",6.6074,6.6074,6.6074,6.6074,1800.0],["2001-03-15",6.6074,6.6763,6.3321,6.6763,9450.0],["2001-03-16",6.6074,6.6074,6.6074,6.6074,300.0],["2001-03-19",6.5386,6.5386,6.5386,6.5386,900.0],["2001-03-20",6.5386,6.5386,6.5386,6.5386,0.0],["2001-03-21",6.2633,6.5386,6.1945,6.5386,750.0],["2001-03-22",6.5386,6.5386,6.5386,6.5386,0.0],["2001-03-23",6.3321,6.3321,5.575,5.7815,10800.0],["2001-03-26",5.7815,5.7815,5.7815,5.7815,0.0],["2001-03-27",6.1256,6.1256,6.1256,6.1256,1350.0],["2001-03-28",6.1256,6.1256,6.1256,6.1256,0.0],["2001-03-29",6.1256,6.1256,6.1256,6.1256,0.0],["2001-03-30",5.7815,6.1256,5.7815,6.1256,1950.0],["2001-04-02",5.9536,5.9536,5.9536,5.9536,1350.0],["2001-04-03",5.9536,5.9536,5.9536,5.9536,0.0],["2001-04-04",5.6439,5.7815,5.6439,5.7815,1500.0],["2001-04-05",5.7815,5.7815,5.7815,5.7815,0.0],["2001-04-06",5.7815,5.7815,5.7815,5.7815,0.0],["2001-04-09",5.7815,5.7815,5.7815,5.7815,0.0],["2001-04-10",5.7815,5.7815,5.7815,5.7815,4500.0],["2001-04-11",5.7815,5.7815,5.7815,5.7815,1050.0],["2001-04-12",5.5723,5.7099,5.5723,5.5723,11100.0],["2001-04-16",5.5172,5.5172,5.0932,5.2309,9600.0],["2001-04-17",5.2309,5.3961,5.2254,5.286,10950.0],["2001-04-18",5.286,5.5007,5.286,5.4732,1950.0],["2001-04-19",5.4732,5.4732,5.4732,5.4732,450.0],["2001-04-20",5.4787,5.4787,5.4787,5.4787,1050.0],["2001-04-23",5.3685,5.6439,5.0932,5.6439,9300.0],["2001-04-24",5.4016,5.4511,5.2804,5.3685,9300.0],["2001-04-25",5.3685,5.3685,5.2309,5.2309,2850.0],["2001-04-26",5.2309,5.2309,5.2309,5.2309,0.0],["2001-04-27",5.4511,5.4511,5.2309,5.2309,6150.0],["2001-04-30",5.3685,5.4236,5.1098,5.1098,2850.0],["2001-05-01",5.1098,5.1098,5.1098,5.1098,150.0],["2001-05-02",5.1098,5.1098,5.1098,5.1098,0.0],["2001-05-03",5.3685,5.3685,5.2584,5.3685,5850.0],["2001-05-04",5.3961,5.3961,5.3685,5.3685,5850.0],["2001-05-07",5.5392,5.5392,5.5337,5.5337,900.0],["2001-05-08",5.5723,5.5723,5.3741,5.3741,450.0],["2001-05-09",5.5447,5.5447,5.5062,5.5062,2700.0],["2001-05-10",5.3025,5.4787,5.3025,5.4787,2550.0],["2001-05-11",5.4787,5.4787,5.4787,5.4787,0.0],["2001-05-14",5.5062,5.5062,5.5062,5.5062,900.0],["2001-05-15",5.5062,5.5723,5.4346,5.5723,900.0],["2001-05-16",5.5723,5.5723,5.5723,5.5723,0.0],["2001-05-17",5.4236,5.6714,5.4236,5.6714,9900.0],["2001-05-18",5.5503,5.5503,5.5503,5.5503,600.0],["2001-05-21",5.4236,5.4236,5.4236,5.4236,300.0],["2001-05-22",5.5062,5.5062,5.5062,5.5062,600.0],["2001-05-23",5.5062,5.5062,5.5062,5.5062,2100.0],["2001-05-24",5.5117,5.5117,5.5117,5.5117,1200.0],["2001-05-25",5.5062,5.5558,5.5062,5.5558,1950.0],["2001-05-29",5.5558,5.5558,5.5172,5.5172,750.0],["2001-05-30",5.5172,5.5172,5.5172,5.5172,600.0],["2001-05-31",5.5172,5.5172,5.5172,5.5172,450.0],["2001-06-01",5.5172,5.5172,5.5172,5.5172,0.0],["2001-06-04",5.5558,5.5613,5.5337,5.5337,2250.0],["2001-06-05",5.5888,5.6934,5.5337,5.5613,6000.0],["2001-06-06",5.6108,5.6218,5.6108,5.6218,2700.0],["2001-06-07",5.6934,5.6934,5.6934,5.6934,150.0],["2001-06-08",5.6934,5.6934,5.6934,5.6934,0.0],["2001-06-11",5.6934,5.6934,5.6934,5.6934,0.0],["2001-06-12",5.6934,5.6934,5.6934,5.6934,0.0],["2001-06-13",5.6163,5.6163,5.6163,5.6163,1200.0],["2001-06-14",5.6934,5.6934,5.6934,5.6934,150.0],["2001-06-15",5.6934,5.6934,5.6934,5.6934,0.0],["2001-06-18",5.6934,5.6934,5.6934,5.6934,0.0],["2001-06-19",5.6934,5.6934,5.6934,5.6934,0.0],["2001-06-20",5.5613,5.5613,5.5613,5.5613,450.0],["2001-06-21",5.5337,5.7815,5.5337,5.7815,12300.0],["2001-06-22",5.7815,5.7815,5.7815,5.7815,0.0],["2001-06-25",5.7815,5.7815,5.754,5.754,3000.0],["2001-06-26",5.754,5.754,5.754,5.754,0.0],["2001-06-27",5.6989,5.6989,5.6989,5.6989,900.0],["2001-06-28",5.6989,5.809,5.6989,5.809,7200.0],["2001-06-29",5.6989,5.6989,5.6989,5.6989,900.0],["2001-07-02",5.7265,5.7265,5.6384,5.6384,4500.0],["2001-07-03",5.6163,5.6163,5.6163,5.6163,150.0],["2001-07-05",5.5888,5.5888,5.5613,5.5613,2850.0],["2001-07-06",5.5888,5.5888,5.5613,5.5613,1200.0],["2001-07-09",5.765,5.765,5.765,5.765,300.0],["2001-07-10",5.7044,5.7044,5.7044,5.7044,150.0],["2001-07-11",5.732,5.732,5.732,5.732,600.0],["2001-07-12",5.7595,5.7595,5.732,5.732,1050.0],["2001-07-13",5.732,5.732,5.732,5.732,0.0],["2001-07-16",5.6989,5.6989,5.6989,5.6989,750.0],["2001-07-17",5.765,5.809,5.7595,5.7815,3900.0],["2001-07-18",5.754,5.809,5.6714,5.7815,24750.0],["2001-07-19",5.8366,5.8366,5.8035,5.8311,7350.0],["2001-07-20",5.8971,5.9632,5.8971,5.9632,300.0],["2001-07-23",5.8366,5.9907,5.8366,5.8366,13800.0],["2001-07-24",5.8366,5.8366,5.8366,5.8366,450.0],["2001-07-25",5.8366,5.8366,5.8366,5.8366,0.0],["2001-07-26",5.9247,6.0513,5.9247,5.9907,2100.0],["2001-07-27",5.9247,5.9742,5.8971,5.9742,3150.0],["2001-07-30",5.9742,5.9742,5.9742,5.9742,0.0],["2001-07-31",5.9742,5.9742,5.9742,5.9742,0.0],["2001-08-01",5.6989,5.6989,5.6989,5.6989,3000.0],["2001-08-02",5.6989,5.6989,5.6989,5.6989,0.0],["2001-08-03",5.6989,5.6989,5.6989,5.6989,0.0],["2001-08-06",5.6989,5.6989,5.6989,5.6989,0.0],["2001-08-07",5.7815,5.7815,5.7815,5.7815,900.0],["2001-08-08",5.8366,5.8366,5.7815,5.7815,3000.0],["2001-08-09",5.7815,5.7815,5.7815,5.7815,0.0],["2001-08-10",5.8641,6.0018,5.8641,6.0018,1500.0],["2001-08-13",6.0018,6.0018,6.0018,6.0018,0.0],["2001-08-14",5.9467,6.0018,5.9467,5.9467,6300.0],["2001-08-15",5.9467,5.9467,5.9467,5.9467,0.0],["2001-08-16",6.0513,6.0513,6.0513,6.0513,300.0],["2001-08-17",6.0513,6.0513,6.0018,6.0018,3300.0],["2001-08-20",6.0018,6.0018,6.0018,6.0018,300.0],["2001-08-21",6.0018,6.0018,6.0018,6.0018,0.0],["2001-08-22",6.0018,6.0018,6.0018,6.0018,0.0],["2001-08-23",6.0018,6.0018,6.0018,6.0018,0.0],["2001-08-24",5.9742,6.0568,5.9742,6.0568,2550.0],["2001-08-27",6.0568,6.0568,6.0568,6.0568,0.0],["2001-08-28",6.0018,6.0018,5.9742,5.9742,3000.0],["2001-08-29",5.9742,5.9742,5.9742,5.9742,0.0],["2001-08-30",6.0293,6.0293,6.0293,6.0293,150.0],["2001-08-31",6.0293,6.0293,5.9742,5.9742,1800.0],["2001-09-04",5.9742,5.9742,5.9742,5.9742,0.0],["2001-09-05",5.9742,5.9742,5.9742,5.9742,0.0],["2001-09-06",5.9742,6.8828,5.7815,6.3321,11550.0],["2001-09-07",6.0568,6.0568,5.7815,5.8806,1800.0],["2001-09-10",5.8806,5.8806,5.7265,5.7265,1650.0],["2001-09-17",5.7815,5.8806,5.6989,5.8806,3000.0],["2001-09-18",5.8806,5.8806,5.8806,5.8806,0.0],["2001-09-19",5.8641,5.9026,5.8641,5.8641,1950.0],["2001-09-20",6.0568,6.1394,6.0568,6.1394,1050.0],["2001-09-21",6.1284,6.4147,6.1284,6.4147,8400.0],["2001-09-24",6.0844,6.0844,6.0844,6.0844,600.0],["2001-09-25",6.0844,6.0844,6.0844,6.0844,0.0],["2001-09-26",6.0844,6.0844,6.0844,6.0844,0.0],["2001-09-27",6.0844,6.0844,6.0844,6.0844,0.0],["2001-09-28",6.0844,6.0844,6.0844,6.0844,0.0],["2001-10-01",6.1119,6.1119,6.1119,6.1119,300.0],["2001-10-02",6.1119,6.1119,6.1119,6.1119,0.0],["2001-10-03",6.1119,6.1119,6.1119,6.1119,600.0],["2001-10-04",6.1119,6.1119,6.1119,6.1119,300.0],["2001-10-05",6.1119,6.1119,6.1119,6.1119,0.0],["2001-10-08",6.1119,6.1119,6.1119,6.1119,0.0],["2001-10-09",6.1119,6.1119,6.1119,6.1119,0.0],["2001-10-10",6.3321,6.3321,6.3321,6.3321,2250.0],["2001-10-11",6.3321,6.3321,6.3321,6.3321,0.0],["2001-10-12",6.3321,6.3321,6.3321,6.3321,0.0],["2001-10-15",6.3046,6.3046,6.3046,6.3046,1200.0],["2001-10-16",6.2771,6.4147,6.2771,6.4147,450.0],["2001-10-17",6.3046,6.4147,6.2771,6.4147,750.0],["2001-10-18",6.4147,6.4147,6.4147,6.4147,0.0],["2001-10-19",6.3046,6.3046,6.3046,6.3046,4200.0],["2001-10-22",6.3321,6.3321,6.3321,6.3321,150.0],["2001-10-23",6.3321,6.3321,6.3321,6.3321,450.0],["2001-10-24",6.2826,6.3872,6.2826,6.3872,900.0],["2001-10-25",6.3872,6.3872,6.3872,6.3872,0.0],["2001-10-26",6.3872,6.3872,6.3872,6.3872,0.0],["2001-10-29",6.3046,6.3872,6.3046,6.3872,750.0],["2001-10-30",6.1669,6.1669,6.1669,6.1669,450.0],["2001-10-31",6.3872,6.3872,6.3872,6.3872,1350.0],["2001-11-01",6.604,6.604,6.604,6.604,15000.0],["2001-11-02",6.604,6.604,6.4287,6.604,2100.0],["2001-11-05",6.604,6.604,6.604,6.604,750.0],["2001-11-06",6.5047,6.604,6.5047,6.5748,1800.0],["2001-11-07",6.5748,6.5748,6.5748,6.5748,0.0],["2001-11-08",6.4871,6.4871,6.4579,6.4579,4350.0],["2001-11-09",6.4579,6.4871,6.4345,6.4813,7200.0],["2001-11-12",6.4871,6.4871,6.4345,6.4345,900.0],["2001-11-13",6.3761,6.3761,6.3644,6.3702,3600.0],["2001-11-14",6.4521,6.4521,6.4521,6.4521,150.0],["2001-11-15",6.3995,6.4345,6.3995,6.4345,750.0],["2001-11-16",6.4345,6.4345,6.4345,6.4345,0.0],["2001-11-19",6.4228,6.4228,6.3995,6.3995,3150.0],["2001-11-20",6.3995,6.3995,6.341,6.3995,1800.0],["2001-11-21",6.341,6.5748,6.341,6.5748,4200.0],["2001-11-23",6.4579,6.4579,6.4579,6.4579,150.0],["2001-11-26",6.4287,6.4287,6.3118,6.4287,4950.0],["2001-11-27",6.4287,6.4287,6.4287,6.4287,0.0],["2001-11-28",6.4287,6.4287,6.4287,6.4287,0.0],["2001-11-29",6.4287,6.4287,6.3118,6.3702,2700.0],["2001-11-30",6.4404,6.5748,6.4345,6.5748,5550.0],["2001-12-03",6.5748,6.5748,6.5748,6.5748,150.0],["2001-12-04",6.5748,6.5748,6.5748,6.5748,0.0],["2001-12-05",6.5164,6.8904,6.5164,6.8904,4650.0],["2001-12-06",6.8904,6.8904,6.7209,6.7501,16500.0],["2001-12-07",6.7501,6.7501,6.7501,6.7501,450.0],["2001-12-10",6.867,6.867,6.7501,6.7501,600.0],["2001-12-11",6.7501,6.7501,6.7501,6.7501,0.0],["2001-12-12",6.7501,6.7501,6.7501,6.7501,0.0],["2001-12-13",6.7501,6.7501,6.3118,6.3995,4500.0],["2001-12-14",6.6917,6.6917,6.6917,6.6917,150.0],["2001-12-17",6.6917,6.6917,6.6917,6.6917,0.0],["2001-12-18",6.6917,6.6917,6.6917,6.6917,0.0],["2001-12-19",6.4345,6.4345,6.4287,6.4287,900.0],["2001-12-20",6.4287,6.4287,6.4287,6.4287,0.0],["2001-12-21",6.5397,6.5397,6.4871,6.4871,1950.0],["2001-12-24",6.4871,6.4871,6.4579,6.4579,2100.0],["2001-12-26",6.4871,6.5397,6.4696,6.4696,1950.0],["2001-12-27",6.4696,6.4696,6.4696,6.4696,600.0],["2001-12-28",6.4696,6.4696,6.4696,6.4696,0.0],["2001-12-31",6.4696,6.4696,6.4696,6.4696,300.0],["2002-01-02",6.5631,7.054,6.5631,6.7384,11550.0],["2002-01-03",6.7384,6.7384,6.7384,6.7384,150.0],["2002-01-04",6.68,6.68,6.5339,6.5339,2250.0],["2002-01-07",6.6332,6.6332,6.6332,6.6332,600.0],["2002-01-08",6.6332,6.6332,6.6332,6.6332,0.0],["2002-01-09",6.6332,6.6332,6.6332,6.6332,0.0],["2002-01-10",6.5456,7.0131,6.5456,7.0131,9450.0],["2002-01-11",7.0131,7.0423,7.0131,7.0423,6300.0],["2002-01-14",7.0131,7.0131,6.8495,6.867,31500.0],["2002-01-15",7.3053,7.3053,6.867,7.0131,5850.0],["2002-01-16",6.867,7.3638,6.867,6.867,8100.0],["2002-01-17",6.867,7.3638,6.867,7.0131,3750.0],["2002-01-18",6.9255,7.3638,6.9255,7.3638,2250.0],["2002-01-22",7.3345,7.3345,7.3345,7.3345,3750.0],["2002-01-23",7.13,7.2761,7.13,7.2761,7500.0],["2002-01-24",7.2761,7.2761,7.2761,7.2761,0.0],["2002-01-25",7.2761,7.2761,7.2761,7.2761,0.0],["2002-01-28",7.5099,7.5975,7.4514,7.5975,3900.0],["2002-01-29",7.5975,7.5975,7.4514,7.4514,600.0],["2002-01-30",7.5975,7.5975,7.5975,7.5975,150.0],["2002-01-31",7.5975,7.5975,7.5975,7.5975,9000.0],["2002-02-01",7.5975,7.5975,7.5975,7.5975,0.0],["2002-02-04",7.7144,7.7144,7.5975,7.5975,750.0],["2002-02-05",7.4807,7.4807,7.4807,7.4807,450.0],["2002-02-06",7.4807,7.4807,7.4807,7.4807,300.0],["2002-02-07",7.5975,7.5975,7.5975,7.5975,1200.0],["2002-02-08",7.5274,7.5274,7.4514,7.4514,3150.0],["2002-02-11",7.4514,7.4514,7.4514,7.4514,0.0],["2002-02-12",7.4514,7.4514,7.4514,7.4514,0.0],["2002-02-13",7.4514,7.4514,7.4514,7.4514,0.0],["2002-02-14",7.4222,7.4222,7.0423,7.3053,2850.0],["2002-02-15",7.3053,7.3345,7.3053,7.3345,900.0],["2002-02-19",7.3345,7.3345,7.3345,7.3345,750.0],["2002-02-20",7.3345,7.3345,7.3345,7.3345,0.0],["2002-02-21",7.3053,7.3053,7.3053,7.3053,300.0],["2002-02-22",7.3053,7.3053,7.3053,7.3053,0.0],["2002-02-25",7.3638,7.4514,7.3638,7.4514,1500.0],["2002-02-26",7.4514,7.4514,7.4514,7.4514,0.0],["2002-02-27",7.3345,7.3345,7.3345,7.3345,150.0],["2002-02-28",7.4514,7.4514,7.4514,7.4514,1350.0],["2002-03-01",7.4514,7.5099,7.4514,7.5099,300.0],["2002-03-04",7.4514,7.4514,7.4514,7.4514,150.0],["2002-03-05",7.3638,7.3638,7.3638,7.3638,1800.0],["2002-03-06",7.393,7.5975,7.393,7.5099,3900.0],["2002-03-07",7.5099,7.5099,7.5099,7.5099,0.0],["2002-03-08",7.5683,7.5683,7.3053,7.3053,3300.0],["2002-03-11",7.3053,7.3053,7.3053,7.3053,0.0],["2002-03-12",7.3638,7.3638,7.3638,7.3638,1500.0],["2002-03-13",7.5391,7.6268,7.5391,7.6268,4350.0],["2002-03-14",7.7729,7.8313,7.7729,7.8313,450.0],["2002-03-15",7.7436,7.7436,7.7436,7.7436,150.0],["2002-03-18",7.656,7.656,7.656,7.656,1200.0],["2002-03-19",7.8313,7.8313,7.7729,7.7729,2400.0],["2002-03-20",7.7729,7.8313,7.7612,7.8313,3900.0],["2002-03-21",7.8313,7.8605,7.8313,7.8313,2550.0],["2002-03-22",7.8021,7.8021,7.8021,7.8021,150.0],["2002-03-25",7.8021,7.8021,7.5975,7.5975,8250.0],["2002-03-26",7.7144,7.7729,7.7144,7.7729,3750.0],["2002-03-27",7.7729,7.7729,7.7729,7.7729,0.0],["2002-03-28",7.7203,7.7203,7.6034,7.6034,3450.0],["2002-04-01",7.6034,7.6034,7.6034,7.6034,0.0],["2002-04-02",7.6034,7.6034,7.6034,7.6034,0.0],["2002-04-03",7.6034,7.6034,7.6034,7.6034,0.0],["2002-04-04",7.6034,7.6034,7.6034,7.6034,0.0],["2002-04-05",7.6034,7.6034,7.6034,7.6034,0.0],["2002-04-08",7.6034,7.691,7.6034,7.656,10950.0],["2002-04-09",7.6326,7.6618,7.6326,7.6618,1650.0],["2002-04-10",7.6677,7.7553,7.6677,7.7086,1950.0],["2002-04-11",7.7436,7.7846,7.7144,7.7144,4350.0],["2002-04-12",7.8605,7.8605,7.8605,7.8605,300.0],["2002-04-15",7.7436,7.7436,7.7436,7.7436,150.0],["2002-04-16",7.7436,7.7436,7.7436,7.7436,0.0],["2002-04-17",7.8313,7.8313,7.8313,7.8313,600.0],["2002-04-18",7.8313,7.8313,7.8313,7.8313,0.0],["2002-04-19",7.7144,7.7144,7.6852,7.6852,750.0],["2002-04-22",7.6852,7.7144,7.6852,7.7144,18600.0],["2002-04-23",7.8021,7.8021,7.7144,7.7144,6300.0],["2002-04-24",7.6852,7.6852,7.6852,7.6852,1200.0],["2002-04-25",7.6852,7.6852,7.6852,7.6852,3750.0],["2002-04-26",7.7144,7.7144,7.7144,7.7144,3900.0],["2002-04-29",7.7144,7.7144,7.7144,7.7144,0.0],["2002-04-30",7.7144,7.7144,7.7144,7.7144,0.0],["2002-05-01",7.7144,7.7144,7.7144,7.7144,0.0],["2002-05-02",7.7436,7.7436,7.7436,7.7436,1500.0],["2002-05-03",7.6852,7.7436,7.6852,7.7436,1950.0],["2002-05-06",7.8021,7.8021,7.7436,7.7436,2100.0],["2002-05-07",7.5975,7.6852,7.5975,7.6852,49650.0],["2002-05-08",7.6852,7.7436,7.6852,7.7436,3300.0],["2002-05-09",7.7729,7.919,7.7729,7.8313,900.0],["2002-05-10",7.843,7.843,7.843,7.843,300.0],["2002-05-13",7.8898,7.8898,7.8898,7.8898,150.0],["2002-05-14",7.8898,7.8898,7.8898,7.8898,0.0],["2002-05-15",7.8547,7.8547,7.8547,7.8547,150.0],["2002-05-16",7.8547,7.8547,7.8547,7.8547,0.0],["2002-05-17",7.8547,7.8547,7.8547,7.8547,0.0],["2002-05-20",7.8898,7.8898,7.8898,7.8898,300.0],["2002-05-21",7.8898,7.8898,7.8898,7.8898,150.0],["2002-05-22",8.2989,8.3573,8.2112,8.2112,2700.0],["2002-05-23",8.2989,8.3281,8.2989,8.3281,600.0],["2002-05-24",8.3573,8.3573,8.2989,8.2989,600.0],["2002-05-28",8.2404,8.3281,8.2404,8.3281,1200.0],["2002-05-29",8.3573,8.5034,8.3573,8.3924,2250.0],["2002-05-30",8.4742,8.7664,8.4742,8.6203,3750.0],["2002-05-31",8.6787,8.6787,8.6203,8.6203,2550.0],["2002-06-03",8.4742,8.5326,8.182,8.2112,2700.0],["2002-06-04",8.4742,8.4742,8.4157,8.4157,2850.0],["2002-06-05",8.3281,8.6203,8.3281,8.5034,3900.0],["2002-06-06",8.4742,8.4742,8.4742,8.4742,150.0],["2002-06-07",8.5911,8.8541,8.5911,8.8541,3450.0],["2002-06-10",8.708,8.7664,8.708,8.7664,450.0],["2002-06-11",8.708,8.708,8.708,8.708,150.0],["2002-06-12",8.7664,8.7664,8.7664,8.7664,150.0],["2002-06-13",8.7372,8.7372,8.7372,8.7372,1200.0],["2002-06-14",8.7664,8.7664,8.7664,8.7664,150.0],["2002-06-17",8.7956,8.8541,8.7956,8.8541,600.0],["2002-06-18",8.7664,8.7664,8.708,8.708,1800.0],["2002-06-19",8.708,8.708,8.708,8.708,0.0],["2002-06-20",8.7196,8.7196,8.7138,8.7196,2250.0],["2002-06-21",8.7138,8.7138,8.7138,8.7138,1200.0],["2002-06-24",8.7138,8.7664,8.6203,8.6495,5400.0],["2002-06-25",8.6495,8.6495,8.6203,8.6495,2850.0],["2002-06-26",8.6495,8.6495,8.6495,8.6495,3000.0],["2002-06-27",8.6495,8.6495,8.4157,8.5618,26250.0],["2002-06-28",8.5911,8.6787,8.5911,8.6495,9600.0],["2002-07-01",8.6437,8.6437,8.6437,8.6437,300.0],["2002-07-02",8.6495,8.6495,8.6495,8.6495,300.0],["2002-07-03",8.6495,8.6495,8.6495,8.6495,0.0],["2002-07-05",8.5911,8.5911,8.5911,8.5911,150.0],["2002-07-08",8.6495,8.6495,8.4742,8.5618,5250.0],["2002-07-09",8.5911,8.6787,8.5911,8.6787,9150.0],["2002-07-10",8.6787,8.6787,8.6787,8.6787,0.0],["2002-07-11",8.6787,8.6787,8.6787,8.6787,0.0],["2002-07-12",8.4859,8.4976,8.2287,8.2287,1500.0],["2002-07-15",8.3281,8.3339,8.2404,8.2404,4650.0],["2002-07-16",8.1878,8.1937,8.1878,8.1937,2250.0],["2002-07-17",8.182,8.2404,8.182,8.2404,30000.0],["2002-07-18",8.2404,8.2404,8.2404,8.2404,0.0],["2002-07-19",8.2346,8.3515,8.1937,8.2696,9450.0],["2002-07-22",8.1937,8.2521,8.1937,8.2521,10500.0],["2002-07-23",8.1352,8.2696,7.9599,8.2696,2550.0],["2002-07-24",7.9774,7.9774,7.9774,7.9774,1200.0],["2002-07-25",7.9774,7.9774,7.9774,7.9774,450.0],["2002-07-26",7.9774,7.9774,7.9774,7.9774,0.0],["2002-07-29",7.9774,7.9774,7.9774,7.9774,0.0],["2002-07-30",7.9774,7.9774,7.9774,7.9774,0.0],["2002-07-31",7.9774,7.9774,7.9774,7.9774,300.0],["2002-08-01",7.9774,7.9774,7.9774,7.9774,0.0],["2002-08-02",8.1527,8.1527,8.1527,8.1527,1350.0],["2002-08-05",8.182,8.182,8.182,8.182,1350.0],["2002-08-06",8.0359,8.0359,8.0359,8.0359,150.0],["2002-08-07",8.0359,8.0359,8.0359,8.0359,0.0],["2002-08-08",8.0651,8.182,8.0066,8.182,900.0],["2002-08-09",8.0709,8.182,8.0709,8.182,7950.0],["2002-08-12",8.0651,8.0651,8.0651,8.0651,5400.0],["2002-08-13",8.0651,8.0651,8.0651,8.0651,0.0],["2002-08-14",8.0651,8.182,8.0651,8.182,4650.0],["2002-08-15",8.0826,8.182,8.0651,8.182,7500.0],["2002-08-16",8.182,8.182,8.182,8.182,0.0],["2002-08-19",8.182,8.182,8.182,8.182,0.0],["2002-08-20",8.182,8.182,8.182,8.182,0.0],["2002-08-21",8.0826,8.0826,8.0826,8.0826,600.0],["2002-08-22",8.0826,8.0826,8.0826,8.0826,600.0],["2002-08-23",8.182,8.182,8.182,8.182,3000.0],["2002-08-26",8.182,8.182,8.182,8.182,0.0],["2002-08-27",8.182,8.182,8.182,8.182,0.0],["2002-08-28",8.182,8.9125,8.182,8.9125,4050.0],["2002-08-29",8.4216,8.4216,8.4216,8.4216,900.0],["2002-08-30",8.4216,8.4216,8.4216,8.4216,0.0],["2002-09-03",8.4216,8.4216,8.4216,8.4216,0.0],["2002-09-04",8.5911,8.6495,8.3047,8.3047,1350.0],["2002-09-05",8.2989,8.2989,8.182,8.182,3450.0],["2002-09-06",8.182,8.182,8.182,8.182,0.0],["2002-09-09",8.3573,8.3573,8.1644,8.1644,600.0],["2002-09-10",8.1644,8.1644,8.1644,8.1644,0.0],["2002-09-11",8.1644,8.1644,8.1644,8.1644,0.0],["2002-09-12",8.1644,8.1644,8.1586,8.1586,2100.0],["2002-09-13",8.1586,8.1586,8.1586,8.1586,0.0],["2002-09-16",8.4742,8.4742,8.182,8.182,600.0],["2002-09-17",8.4742,9.0586,8.4742,8.7664,10350.0],["2002-09-18",8.5677,8.7664,8.5677,8.7664,3300.0],["2002-09-19",8.7664,8.819,8.7664,8.819,300.0],["2002-09-20",8.6554,8.6554,8.6203,8.6261,2550.0],["2002-09-23",8.6261,8.6261,8.6261,8.6261,0.0],["2002-09-24",8.6787,8.6787,8.6787,8.6787,1500.0],["2002-09-25",8.6612,8.6612,8.6203,8.6203,2550.0],["2002-09-26",8.6203,8.6203,8.6203,8.6203,150.0],["2002-09-27",8.6203,8.6203,8.6203,8.6203,150.0],["2002-09-30",8.6203,8.6203,8.6203,8.6203,0.0],["2002-10-01",8.6203,8.6203,8.6203,8.6203,1500.0],["2002-10-02",8.6261,8.6261,8.6203,8.6203,1050.0],["2002-10-03",8.6261,8.6261,8.5092,8.6203,3150.0],["2002-10-04",8.6203,8.6203,8.6203,8.6203,0.0],["2002-10-07",8.708,8.708,8.708,8.708,4500.0],["2002-10-08",8.708,8.708,8.708,8.708,0.0],["2002-10-09",8.5618,8.5618,8.5618,8.5618,450.0],["2002-10-10",8.5618,8.5618,8.5618,8.5618,0.0],["2002-10-11",8.5618,8.5618,8.5618,8.5618,0.0],["2002-10-14",8.5618,8.5618,8.5618,8.5618,0.0],["2002-10-15",8.556,8.5618,8.556,8.5618,1500.0],["2002-10-16",8.5969,8.8248,8.5969,8.8248,1200.0],["2002-10-17",8.8248,8.8248,8.8248,8.8248,0.0],["2002-10-18",8.6495,8.6787,8.6495,8.6787,1800.0],["2002-10-21",8.6554,8.6554,8.6554,8.6554,150.0],["2002-10-22",8.6554,8.6554,8.6554,8.6554,450.0],["2002-10-23",8.8833,8.8833,8.6612,8.6612,900.0],["2002-10-24",8.6612,8.6612,8.6612,8.6612,0.0],["2002-10-25",8.6554,8.6554,8.6554,8.6554,600.0],["2002-10-28",8.6554,8.6554,8.6554,8.6554,0.0],["2002-10-29",8.8833,8.8833,8.8833,8.8833,450.0],["2002-10-30",8.8833,8.8833,8.8833,8.8833,0.0],["2002-10-31",9.0586,9.0645,8.7547,8.7664,6750.0],["2002-11-01",8.8541,8.8541,8.7664,8.7664,12300.0],["2002-11-04",8.9183,8.93,8.9183,8.93,2100.0],["2002-11-05",8.93,8.93,8.93,8.93,0.0],["2002-11-06",8.93,8.93,8.93,8.93,0.0],["2002-11-07",8.93,8.93,8.93,8.93,0.0],["2002-11-08",8.8307,8.9885,8.8307,8.9885,1350.0],["2002-11-11",8.8307,8.8307,8.8307,8.8307,300.0],["2002-11-12",8.8248,8.8248,8.8248,8.8248,300.0],["2002-11-13",8.8307,8.8307,8.8307,8.8307,300.0],["2002-11-14",8.8307,8.8307,8.8307,8.8307,0.0],["2002-11-15",8.8307,8.8307,8.8307,8.8307,0.0],["2002-11-18",8.8307,8.8307,8.8307,8.8307,0.0],["2002-11-19",8.8833,8.9008,8.8833,8.895,450.0],["2002-11-20",8.895,8.895,8.895,8.895,0.0],["2002-11-21",8.8248,8.9125,8.819,8.8248,3900.0],["2002-11-22",9.0235,9.4969,9.0235,9.4969,4350.0],["2002-11-25",9.4969,9.5846,9.4736,9.5846,2400.0],["2002-11-26",9.5028,9.5028,8.7605,9.0586,1950.0],["2002-11-27",9.0644,9.0644,8.9651,8.9651,900.0],["2002-11-29",8.9651,8.9651,8.9651,8.9651,0.0],["2002-12-02",8.9183,9.5846,8.8657,8.8657,6150.0],["2002-12-03",8.9125,9.5846,8.9125,9.2924,6900.0],["2002-12-04",9.2924,9.2924,9.2924,9.2924,0.0],["2002-12-05",9.4502,9.4502,9.4502,9.4502,150.0],["2002-12-06",9.3684,9.3684,9.3508,9.3508,450.0],["2002-12-09",9.5846,9.643,9.5846,9.643,600.0],["2002-12-10",9.643,9.643,9.643,9.643,0.0],["2002-12-11",9.643,9.643,9.643,9.643,0.0],["2002-12-12",9.643,9.643,9.643,9.643,0.0],["2002-12-13",9.3792,9.3851,9.3792,9.3792,450.0],["2002-12-16",9.3851,9.3851,9.3851,9.3851,300.0],["2002-12-17",9.3792,9.5317,9.3792,9.5317,2550.0],["2002-12-18",9.4672,9.5258,9.4203,9.5082,8550.0],["2002-12-19",9.4496,9.4496,9.4379,9.4379,900.0],["2002-12-20",9.5141,9.5551,9.5141,9.5551,4050.0],["2002-12-23",9.4672,9.9654,9.4379,9.6137,12300.0],["2002-12-24",9.6137,9.8072,9.5258,9.7661,4350.0],["2002-12-26",9.7661,9.7661,9.7661,9.7661,0.0],["2002-12-27",9.5844,9.9068,9.5668,9.9068,7650.0],["2002-12-30",9.9068,9.9068,9.9068,9.9068,0.0],["2002-12-31",9.8599,9.9185,9.813,9.9068,7200.0],["2003-01-02",9.8658,9.983,9.8658,9.983,450.0],["2003-01-03",9.983,9.983,9.983,9.983,0.0],["2003-01-06",9.8775,10.0827,9.8775,10.0299,3000.0],["2003-01-07",10.1003,10.1003,10.0299,10.0299,450.0],["2003-01-08",10.0006,10.0006,10.0006,10.0006,1050.0],["2003-01-09",10.0006,10.112,10.0006,10.112,4350.0],["2003-01-10",10.112,10.112,10.112,10.112,0.0],["2003-01-13",10.112,10.112,10.112,10.112,0.0],["2003-01-14",10.1765,10.1765,10.1179,10.1179,600.0],["2003-01-15",10.1179,10.1179,10.1179,10.1179,0.0],["2003-01-16",10.2351,10.2351,10.2351,10.2351,150.0],["2003-01-17",9.9948,9.9948,9.9948,9.9948,150.0],["2003-01-21",10.0299,10.0299,10.0299,10.0299,750.0],["2003-01-22",9.9948,9.9948,9.9948,9.9948,750.0],["2003-01-23",9.9948,9.9948,9.9948,9.9948,0.0],["2003-01-24",9.9948,9.9948,9.9948,9.9948,150.0],["2003-01-27",9.9948,9.9948,9.9948,9.9948,0.0],["2003-01-28",10.0885,10.1823,10.0885,10.1823,1650.0],["2003-01-29",10.1823,10.1823,10.1823,10.1823,0.0],["2003-01-30",10.1941,10.2703,10.1354,10.2703,900.0],["2003-01-31",10.2292,10.2527,10.112,10.112,1950.0],["2003-02-03",10.112,10.112,10.112,10.112,0.0],["2003-02-04",10.1179,10.1179,10.0241,10.0241,1350.0],["2003-02-05",10.0241,10.0241,10.0241,10.0241,0.0],["2003-02-06",9.9713,9.9713,9.9361,9.9361,3750.0],["2003-02-07",9.9361,9.9361,9.9361,9.9361,0.0],["2003-02-10",9.9361,9.9361,9.9361,9.9361,0.0],["2003-02-11",10.0241,10.0241,9.9068,9.9068,900.0],["2003-02-12",9.9068,9.9068,9.9068,9.9068,0.0],["2003-02-13",9.9068,9.9068,9.9068,9.9068,750.0],["2003-02-14",9.9068,10.411,9.9068,10.411,3450.0],["2003-02-18",10.411,10.411,10.411,10.411,0.0],["2003-02-19",10.411,10.411,10.411,10.411,0.0],["2003-02-20",10.5165,10.6396,10.153,10.6396,3450.0],["2003-02-21",10.4227,10.4227,10.0534,10.0534,1350.0],["2003-02-24",10.2585,10.2585,10.2585,10.2585,150.0],["2003-02-25",10.1999,10.622,10.1472,10.622,1500.0],["2003-02-26",10.411,10.411,10.1941,10.1941,900.0],["2003-02-27",10.1941,10.1941,10.1941,10.1941,0.0],["2003-02-28",10.3113,10.3113,10.3113,10.3113,150.0],["2003-03-03",10.2058,10.2058,10.2058,10.2058,750.0],["2003-03-04",10.2468,10.2879,10.1999,10.1999,1800.0],["2003-03-05",10.2292,10.3054,10.1706,10.2703,27900.0],["2003-03-06",10.2703,10.2703,10.2585,10.2644,2400.0],["2003-03-07",10.2585,10.2585,10.1999,10.1999,1650.0],["2003-03-10",10.1999,10.1999,10.1999,10.1999,0.0],["2003-03-11",10.1999,10.2585,10.1999,10.2585,750.0],["2003-03-12",10.2292,10.2292,10.2117,10.2117,750.0],["2003-03-13",10.2234,10.5165,10.2234,10.3465,6150.0],["2003-03-14",10.2292,10.2292,10.112,10.1706,7950.0],["2003-03-17",10.3113,10.3113,10.2644,10.2644,1200.0],["2003-03-18",10.5399,10.5399,10.5399,10.5399,150.0],["2003-03-19",10.5399,10.5399,10.5399,10.5399,0.0],["2003-03-20",10.2585,10.3172,10.2585,10.3113,5850.0],["2003-03-21",10.2644,10.3699,10.2585,10.3641,5250.0],["2003-03-24",10.3406,10.3406,10.2585,10.2585,1950.0],["2003-03-25",10.2351,10.4637,10.2351,10.3465,4350.0],["2003-03-26",10.5516,10.5516,10.493,10.5458,5400.0],["2003-03-27",10.4461,10.4461,10.323,10.323,2100.0],["2003-03-28",10.323,10.323,10.323,10.323,0.0],["2003-03-31",10.5165,10.5165,10.5165,10.5165,150.0],["2003-04-01",10.5165,10.5165,10.5165,10.5165,0.0],["2003-04-02",10.2585,10.2585,10.2585,10.2585,1350.0],["2003-04-03",10.2585,10.2585,10.2585,10.2585,1500.0],["2003-04-04",10.2585,10.2585,10.2585,10.2585,0.0],["2003-04-07",10.2292,10.4344,10.2292,10.3172,1500.0],["2003-04-08",10.2292,10.3172,10.2292,10.2292,2700.0],["2003-04-09",10.2292,10.2292,10.2292,10.2292,0.0],["2003-04-10",10.2585,10.2585,10.2585,10.2585,750.0],["2003-04-11",10.2585,10.2585,10.2585,10.2585,0.0],["2003-04-14",10.2585,10.2585,10.2585,10.2585,0.0],["2003-04-15",10.4344,10.4344,10.4344,10.4344,150.0],["2003-04-16",10.4344,10.4344,10.4344,10.4344,0.0],["2003-04-17",10.4344,10.4344,10.4344,10.4344,0.0],["2003-04-21",10.2585,10.2585,10.2585,10.2585,2850.0],["2003-04-22",10.2585,10.2585,10.2585,10.2585,0.0],["2003-04-23",10.2292,10.2879,10.2292,10.2879,1050.0],["2003-04-24",10.2351,10.3289,10.2351,10.3289,1500.0],["2003-04-25",10.2585,10.3113,10.2351,10.3113,10500.0],["2003-04-28",10.3113,10.3113,10.3113,10.3113,0.0],["2003-04-29",10.4051,10.4051,10.3172,10.3172,2550.0],["2003-04-30",10.2468,10.2585,10.2351,10.2351,1650.0],["2003-05-01",10.2351,10.2351,10.2351,10.2351,0.0],["2003-05-02",10.2351,10.2351,10.2351,10.2351,0.0],["2003-05-05",10.2351,10.2351,10.2351,10.2351,600.0],["2003-05-06",10.2351,10.2351,10.2351,10.2351,0.0],["2003-05-07",10.2351,10.2351,10.2351,10.2351,0.0],["2003-05-08",10.2585,10.2585,10.2585,10.2585,750.0],["2003-05-09",10.3347,10.3347,10.2351,10.2351,2250.0],["2003-05-12",10.2351,10.2351,10.2351,10.2351,150.0],["2003-05-13",10.2351,10.2351,10.2351,10.2351,0.0],["2003-05-14",10.2351,10.3172,10.2351,10.3172,6750.0],["2003-05-15",10.3875,10.5516,10.3875,10.5516,17250.0],["2003-05-16",10.5516,11.5247,10.5516,11.5247,5550.0],["2003-05-19",11.0265,11.1496,10.8975,10.9737,1200.0],["2003-05-20",10.7334,11.0616,10.7334,11.0616,2850.0],["2003-05-21",10.7979,10.7979,10.7568,10.7568,1050.0],["2003-05-22",10.7392,10.962,10.7392,10.8389,1200.0],["2003-05-23",10.9268,11.0558,10.9268,11.0558,450.0],["2003-05-27",11.0558,11.0558,11.0558,11.0558,0.0],["2003-05-28",11.0616,11.5775,11.0616,11.3665,1500.0],["2003-05-29",11.1437,11.1437,11.1378,11.1378,2100.0],["2003-05-30",11.0851,11.0851,11.0851,11.0851,150.0],["2003-06-02",11.1378,11.1378,11.1378,11.1378,150.0],["2003-06-03",11.1847,11.431,11.1847,11.431,1350.0],["2003-06-04",11.3489,11.3665,11.1437,11.2785,1800.0],["2003-06-05",11.3137,11.3137,11.2844,11.2844,1050.0],["2003-06-06",11.1378,11.1378,11.1378,11.1378,3750.0],["2003-06-09",11.2844,11.2844,11.2844,11.2844,900.0],["2003-06-10",11.1672,11.1672,11.1672,11.1672,150.0],["2003-06-11",11.2844,11.2844,11.1437,11.2082,1200.0],["2003-06-12",11.2787,11.5726,11.1847,11.3963,8700.0],["2003-06-13",11.3963,11.3963,11.3963,11.3963,0.0],["2003-06-16",11.3963,11.3963,11.3963,11.3963,0.0],["2003-06-17",11.1847,11.3845,11.167,11.2905,4650.0],["2003-06-18",11.2905,11.2905,11.2905,11.2905,0.0],["2003-06-19",11.4021,11.7548,11.4021,11.7548,2400.0],["2003-06-20",11.2317,11.2317,11.2317,11.2317,750.0],["2003-06-23",11.314,11.314,11.314,11.314,300.0],["2003-06-24",11.314,11.314,11.314,11.314,0.0],["2003-06-25",11.314,11.314,11.314,11.314,0.0],["2003-06-26",11.743,11.7548,11.743,11.7548,750.0],["2003-06-27",11.7548,11.7548,11.7548,11.7548,0.0],["2003-06-30",11.7548,11.7548,11.7548,11.7548,0.0],["2003-07-01",11.6431,11.6431,11.6431,11.6431,900.0],["2003-07-02",11.6431,11.6431,11.6431,11.6431,0.0],["2003-07-03",11.7489,11.7489,11.7489,11.7489,150.0],["2003-07-07",11.7548,11.843,11.7548,11.8077,4500.0],["2003-07-08",11.6666,11.843,11.6666,11.843,5250.0],["2003-07-09",11.937,12.0428,11.937,12.0193,600.0],["2003-07-10",12.0193,12.0193,11.7548,11.7548,1950.0],["2003-07-11",11.7548,11.7548,11.7548,11.7548,150.0],["2003-07-14",11.7548,11.7548,11.7372,11.7372,300.0],["2003-07-15",11.7372,11.7372,11.7372,11.7372,0.0],["2003-07-16",11.7548,11.7548,11.7548,11.7548,1950.0],["2003-07-17",11.7548,11.7548,11.7548,11.7548,0.0],["2003-07-18",11.8782,12.7833,11.8782,12.1662,6150.0],["2003-07-21",12.1662,12.1662,12.1662,12.1662,0.0],["2003-07-22",12.1662,12.1662,12.1662,12.1662,0.0],["2003-07-23",12.225,12.225,12.225,12.225,300.0],["2003-07-24",12.3308,12.9244,12.3308,12.5365,4500.0],["2003-07-25",12.4189,12.6364,12.4189,12.6364,1950.0],["2003-07-28",12.4895,12.4895,12.4895,12.4895,450.0],["2003-07-29",12.4895,12.8421,12.4895,12.8421,8850.0],["2003-07-30",13.2829,14.382,13.2829,14.382,2550.0],["2003-07-31",14.3996,14.6935,14.2527,14.3996,2550.0],["2003-08-01",13.518,14.6053,13.518,14.3996,2400.0],["2003-08-04",13.8236,13.8236,13.6356,13.8119,600.0],["2003-08-05",13.518,13.6708,13.3711,13.3711,3450.0],["2003-08-06",13.565,13.565,13.5592,13.5592,1050.0],["2003-08-07",13.4651,13.4651,13.23,13.23,1200.0],["2003-08-08",13.23,13.23,13.23,13.23,0.0],["2003-08-11",13.3593,13.3593,13.2183,13.2241,900.0],["2003-08-12",13.6356,13.6356,13.6356,13.6356,150.0],["2003-08-13",13.2183,13.518,13.2183,13.518,900.0],["2003-08-14",13.518,13.518,13.518,13.518,0.0],["2003-08-15",13.2183,13.2183,13.2183,13.2183,300.0],["2003-08-18",13.2183,13.2183,13.2183,13.2183,150.0],["2003-08-19",13.3711,13.3711,13.3711,13.3711,1050.0],["2003-08-20",13.377,13.377,13.377,13.377,150.0],["2003-08-21",13.5474,13.5474,13.5356,13.5356,1350.0],["2003-08-22",13.5356,13.5356,13.3828,13.3828,1050.0],["2003-08-25",13.3828,13.4886,13.3711,13.4592,3750.0],["2003-08-26",13.4592,13.4592,13.4592,13.4592,0.0],["2003-08-27",13.4592,13.4592,13.4592,13.4592,600.0],["2003-08-28",13.4592,13.4592,13.3417,13.3417,1950.0],["2003-08-29",13.4592,13.4592,13.4592,13.4592,300.0],["2003-09-02",13.2829,13.3711,13.2241,13.3711,1650.0],["2003-09-03",13.3711,13.3711,13.3711,13.3711,0.0],["2003-09-04",13.2829,13.2829,13.2829,13.2829,300.0],["2003-09-05",13.6356,13.6356,13.6356,13.6356,300.0],["2003-09-08",13.6356,13.6356,13.6356,13.6356,0.0],["2003-09-09",13.3593,13.3711,13.1712,13.2241,2400.0],["2003-09-10",13.1712,13.2241,13.1712,13.1712,750.0],["2003-09-11",13.1712,13.1712,12.6364,12.9009,5400.0],["2003-09-12",13.0772,13.0772,12.7657,12.7657,2250.0],["2003-09-15",13.0654,13.0654,13.0654,13.0654,150.0],["2003-09-16",13.0654,13.0654,13.0654,13.0654,0.0],["2003-09-17",13.2241,13.2241,13.0655,13.2241,3600.0],["2003-09-18",13.2241,13.2241,13.2241,13.2241,0.0],["2003-09-19",13.2241,13.2241,13.2241,13.2241,300.0],["2003-09-22",13.2241,13.2241,13.2241,13.2241,0.0],["2003-09-23",13.2241,13.2241,13.2241,13.2241,0.0],["2003-09-24",13.3123,13.3123,13.3123,13.3123,750.0],["2003-09-25",13.3123,13.3123,13.2241,13.2241,600.0],["2003-09-26",13.2241,13.2241,13.2241,13.2241,0.0],["2003-09-29",13.2241,13.2241,13.2241,13.2241,150.0],["2003-09-30",13.2241,13.3711,13.2241,13.2241,4650.0],["2003-10-01",13.2241,13.2241,13.2241,13.2241,0.0],["2003-10-02",13.2241,13.2829,13.2241,13.2241,1500.0],["2003-10-03",13.2241,13.2241,13.2241,13.2241,0.0],["2003-10-06",13.2241,13.2241,13.2241,13.2241,150.0],["2003-10-07",13.2829,13.2829,13.2829,13.2829,150.0],["2003-10-08",13.2829,13.2829,13.2829,13.2829,0.0],["2003-10-09",13.2829,13.2829,13.2829,13.2829,0.0],["2003-10-10",13.2829,13.2829,13.2829,13.2829,0.0],["2003-10-13",13.2712,13.2712,13.2712,13.2712,150.0],["2003-10-14",13.2712,13.4005,13.2241,13.3711,3150.0],["2003-10-15",13.3711,13.3711,13.3711,13.3711,0.0],["2003-10-16",13.2829,13.2829,13.2829,13.2829,150.0],["2003-10-17",13.2829,13.2829,13.2241,13.2241,900.0],["2003-10-20",13.2241,13.2241,13.2241,13.2241,0.0],["2003-10-21",13.23,13.2888,13.2241,13.2241,3150.0],["2003-10-22",13.2477,13.3711,13.2241,13.2241,15000.0],["2003-10-23",13.2712,13.2712,13.2712,13.2712,450.0],["2003-10-24",13.4475,14.8757,13.4475,14.6935,16800.0],["2003-10-27",14.6994,14.6994,14.6935,14.6935,1650.0],["2003-10-28",14.8757,15.2871,14.8757,15.1343,2400.0],["2003-10-29",15.2871,15.6868,14.6935,14.8404,14100.0],["2003-10-30",14.9874,15.5751,14.8404,14.8522,1650.0],["2003-10-31",14.9874,15.0461,14.9168,15.0461,69600.0],["2003-11-03",15.5751,15.5751,15.0167,15.0167,2550.0],["2003-11-04",15.4047,15.4047,15.4047,15.4047,150.0],["2003-11-05",15.387,15.387,15.387,15.387,1500.0],["2003-11-06",15.387,15.387,15.387,15.387,0.0],["2003-11-07",15.0226,15.052,15.0226,15.0461,5100.0],["2003-11-10",15.0579,15.0579,15.0579,15.0579,450.0],["2003-11-11",15.1754,15.5457,15.1461,15.1461,2700.0],["2003-11-12",15.0932,15.0932,15.0932,15.0932,300.0],["2003-11-13",15.0932,15.0932,15.0932,15.0932,0.0],["2003-11-14",15.146,15.2812,15.1343,15.1343,3600.0],["2003-11-17",15.3047,15.3047,15.1402,15.2812,5250.0],["2003-11-18",15.2224,15.2224,15.1343,15.1343,4650.0],["2003-11-19",15.1989,15.4282,15.1989,15.3694,3150.0],["2003-11-20",15.3753,15.7044,15.1343,15.4282,3150.0],["2003-11-21",15.4811,15.7514,15.4576,15.5751,3300.0],["2003-11-24",15.5751,15.5751,15.5751,15.5751,0.0],["2003-11-25",15.6045,15.6045,15.6045,15.6045,150.0],["2003-11-26",15.5986,15.5986,15.5986,15.5986,1050.0],["2003-11-28",15.5986,15.5986,15.5986,15.5986,0.0],["2003-12-01",15.6162,15.6162,15.5751,15.5751,2100.0],["2003-12-02",15.6398,15.6398,15.6398,15.6398,150.0],["2003-12-03",15.7808,15.9865,15.7808,15.869,2700.0],["2003-12-04",16.1452,16.1805,16.1452,16.1805,450.0],["2003-12-05",16.3627,16.633,16.3627,16.4567,4500.0],["2003-12-08",16.6036,16.6036,16.4567,16.4567,1350.0],["2003-12-09",16.6272,16.6272,16.6272,16.6272,300.0],["2003-12-10",16.4332,16.4332,16.4332,16.4332,7650.0],["2003-12-11",15.9031,16.8691,15.9031,16.1269,11700.0],["2003-12-12",16.6865,16.6865,16.4921,16.4921,1050.0],["2003-12-15",16.6452,17.1282,16.6452,17.0634,1950.0],["2003-12-16",16.8455,17.0222,16.1387,16.8749,12750.0],["2003-12-17",16.7454,16.9869,16.6747,16.9869,1800.0],["2003-12-18",16.7807,16.7807,16.4332,16.4921,7050.0],["2003-12-19",16.6099,16.6099,16.6099,16.6099,750.0],["2003-12-22",16.6099,16.6393,16.4921,16.6393,2250.0],["2003-12-23",16.6393,16.6393,16.6393,16.6393,0.0],["2003-12-24",16.3036,16.6511,16.2329,16.2683,11400.0],["2003-12-26",16.4921,16.4921,16.4921,16.4921,3300.0],["2003-12-29",16.6629,16.6688,16.4921,16.4921,3150.0],["2003-12-30",16.4921,16.4921,16.4921,16.4921,150.0],["2003-12-31",16.6629,16.6629,16.4921,16.4921,2550.0],["2004-01-02",16.4921,16.4921,16.4921,16.4921,1500.0],["2004-01-05",16.9928,16.9928,16.4921,16.6099,12750.0],["2004-01-06",16.6394,16.7866,16.4921,16.7748,4200.0],["2004-01-07",16.5039,16.5039,16.5039,16.5039,450.0],["2004-01-08",16.5039,16.5039,16.5039,16.5039,0.0],["2004-01-09",16.5039,16.5039,16.5039,16.5039,0.0],["2004-01-12",17.0458,17.0458,16.4921,16.4921,2400.0],["2004-01-13",16.5098,16.5863,16.4921,16.5863,10800.0],["2004-01-14",16.6688,16.6688,16.4921,16.4921,4950.0],["2004-01-15",16.5039,16.7866,16.5039,16.7866,750.0],["2004-01-16",16.5274,16.5333,16.5215,16.5333,1050.0],["2004-01-20",16.5215,16.7866,16.5098,16.7866,55800.0],["2004-01-21",16.5274,16.5274,16.5274,16.5274,750.0],["2004-01-22",16.5274,16.5274,16.5274,16.5274,900.0],["2004-01-23",16.5215,16.7866,16.5215,16.7866,4200.0],["2004-01-26",16.7866,16.7866,16.7866,16.7866,1800.0],["2004-01-27",16.7866,16.7866,16.7866,16.7866,0.0],["2004-01-28",16.816,16.8337,16.816,16.8337,3150.0],["2004-01-29",17.3167,17.3167,16.7866,16.9574,14550.0],["2004-01-30",16.8219,18.8481,16.8219,18.8481,5550.0],["2004-02-02",17.6701,17.7702,17.6701,17.6701,1350.0],["2004-02-03",17.6701,18.5536,17.6701,18.5536,1650.0],["2004-02-04",17.6701,18.2179,17.6701,18.2179,3000.0],["2004-02-05",18.2591,18.2591,17.7172,17.7172,2550.0],["2004-02-06",17.7585,17.7585,17.7585,17.7585,3000.0],["2004-02-09",17.8763,18.2591,17.8763,18.2591,600.0],["2004-02-10",19.4371,19.4371,18.4652,18.4652,450.0],["2004-02-11",18.4652,18.4652,18.4652,18.4652,0.0],["2004-02-12",17.8056,18.2591,17.7643,17.7643,2400.0],["2004-02-13",17.6701,17.6701,17.246,17.5818,4200.0],["2004-02-17",17.1753,17.2342,16.9869,17.1105,14700.0],["2004-02-18",16.9869,17.0811,16.9869,16.9869,2400.0],["2004-02-19",16.9869,16.9869,16.9869,16.9869,0.0],["2004-02-20",17.0811,17.0811,17.0811,17.0811,2550.0],["2004-02-23",16.9869,17.5817,16.9869,17.3756,3150.0],["2004-02-24",17.9646,17.9646,17.3756,17.3756,6750.0],["2004-02-25",18.8422,18.8481,18.2532,18.2532,900.0],["2004-02-26",18.2532,18.2532,18.2532,18.2532,0.0],["2004-02-27",17.3756,17.3756,17.3756,17.3756,1500.0],["2004-03-01",17.3756,17.3756,17.3756,17.3756,300.0],["2004-03-02",17.3756,17.3756,17.3756,17.3756,300.0],["2004-03-03",17.3756,17.3756,17.3756,17.3756,0.0],["2004-03-04",17.3756,17.3756,17.3756,17.3756,0.0],["2004-03-05",17.3756,17.3756,17.3756,17.3756,0.0],["2004-03-08",18.2238,18.2238,18.2238,18.2238,150.0],["2004-03-09",17.3756,17.3756,17.3756,17.3756,150.0],["2004-03-10",17.3756,17.3756,17.3756,17.3756,0.0],["2004-03-11",17.3756,17.3756,17.3756,17.3756,750.0],["2004-03-12",17.3756,17.3756,17.3756,17.3756,300.0],["2004-03-15",16.9869,17.3756,16.9869,17.3756,1650.0],["2004-03-16",17.9646,17.9646,17.9646,17.9646,150.0],["2004-03-17",17.9646,17.9646,17.9646,17.9646,4650.0],["2004-03-18",17.9646,17.9646,17.9646,17.9646,0.0],["2004-03-19",17.9646,17.9646,17.9646,17.9646,0.0],["2004-03-22",17.3756,17.3815,17.3756,17.3756,5100.0],["2004-03-23",17.3815,17.6937,17.3756,17.6937,7050.0],["2004-03-24",17.3815,17.3815,17.3756,17.3756,4950.0],["2004-03-25",17.3756,17.3756,17.3226,17.3226,450.0],["2004-03-26",17.3226,17.3226,17.3226,17.3226,300.0],["2004-03-29",17.2637,17.2637,17.0811,17.0811,6600.0],["2004-03-30",17.0929,17.0929,17.0811,17.0811,450.0],["2004-03-31",18.0412,18.0412,17.0811,17.0811,9600.0],["2004-04-01",17.0929,17.1223,17.0811,17.0811,11700.0],["2004-04-02",17.0811,17.0811,17.0811,17.0811,750.0],["2004-04-05",17.0811,17.0811,17.0811,17.0811,450.0],["2004-04-06",17.0811,17.0811,17.0811,17.0811,150.0],["2004-04-07",17.0811,17.0811,17.0811,17.0811,750.0],["2004-04-08",17.0811,17.0811,17.0811,17.0811,0.0],["2004-04-12",17.3756,17.3756,17.0929,17.0929,4350.0],["2004-04-13",17.0811,17.2283,17.0811,17.2283,6150.0],["2004-04-14",16.657,17.0517,16.657,17.0517,4500.0],["2004-04-15",16.8337,16.9339,16.7866,16.9339,3300.0],["2004-04-16",16.9339,16.9339,16.9339,16.9339,0.0],["2004-04-19",16.6806,16.6806,16.6747,16.6747,450.0],["2004-04-20",16.6747,17.0693,16.6747,16.6747,1200.0],["2004-04-21",16.6982,16.6982,16.6982,16.6982,300.0],["2004-04-22",16.6982,16.6982,16.6982,16.6982,0.0],["2004-04-23",16.6806,16.6806,16.6806,16.6806,8250.0],["2004-04-26",17.3167,17.3167,17.1812,17.3167,4200.0],["2004-04-27",17.3167,17.3167,16.9044,16.9339,22800.0],["2004-04-28",16.9339,17.3167,16.7159,17.3167,1650.0],["2004-04-29",17.3167,17.3167,17.0811,17.0811,1800.0],["2004-04-30",17.0811,17.0811,17.0811,17.0811,0.0],["2004-05-03",17.3167,17.3167,16.9928,17.0811,4950.0],["2004-05-04",16.71,17.2931,16.6747,16.6747,3450.0],["2004-05-05",17.0811,17.0811,16.6747,16.6747,2100.0],["2004-05-06",17.299,17.3108,16.6865,16.6865,1650.0],["2004-05-07",16.6865,16.6865,16.6865,16.6865,0.0],["2004-05-10",16.6865,16.6865,16.6865,16.6865,0.0],["2004-05-11",16.8161,17.0811,16.8161,17.0811,7950.0],["2004-05-12",17.0811,17.0811,16.7689,17.0811,3000.0],["2004-05-13",17.2578,17.2755,17.2578,17.2755,600.0],["2004-05-14",16.6806,16.6982,16.6806,16.6982,300.0],["2004-05-17",16.6806,16.7513,16.6747,16.7513,750.0],["2004-05-18",16.7513,16.7513,16.7513,16.7513,0.0],["2004-05-19",16.7513,16.7513,16.7513,16.7513,0.0],["2004-05-20",16.7513,16.7513,16.7513,16.7513,0.0],["2004-05-21",16.6747,16.6747,16.3449,16.3449,3300.0],["2004-05-24",17.3108,17.3108,16.1682,16.3449,12600.0],["2004-05-25",16.3449,16.3449,16.3449,16.3449,1500.0],["2004-05-26",16.2565,16.2565,16.227,16.227,1350.0],["2004-05-27",16.068,16.2565,16.068,16.2506,1200.0],["2004-05-28",16.2565,16.2565,16.2565,16.2565,150.0],["2004-06-01",15.9031,16.1328,15.373,16.1063,2400.0],["2004-06-02",16.1063,16.1063,16.1063,16.1063,100.0],["2004-06-03",15.6822,15.6822,15.6822,15.6822,400.0],["2004-06-04",16.124,16.124,15.6822,15.6822,500.0],["2004-06-07",15.4613,16.3272,15.4613,16.177,1300.0],["2004-06-08",16.3007,16.3007,16.0533,16.0533,600.0],["2004-06-09",15.5497,15.5497,15.5497,15.5497,600.0],["2004-06-10",15.9031,15.9031,15.6822,15.6822,500.0],["2004-06-14",15.9031,15.9031,15.9031,15.9031,300.0],["2004-06-15",15.9031,16.1682,15.9031,16.124,1800.0],["2004-06-16",16.1328,16.1328,16.1328,16.1328,200.0],["2004-06-17",16.1328,16.1328,16.1328,16.1328,0.0],["2004-06-18",16.2391,16.4073,16.2391,16.3808,2200.0],["2004-06-21",16.3808,16.3808,16.3808,16.3808,0.0],["2004-06-22",16.3808,16.3808,16.3808,16.3808,0.0],["2004-06-23",16.3808,16.3808,16.3808,16.3808,0.0],["2004-06-24",16.6021,16.6021,16.6021,16.6021,100.0],["2004-06-25",16.5578,16.6021,16.5578,16.6021,500.0],["2004-06-28",16.5578,16.6641,16.3365,16.3365,1800.0],["2004-06-29",16.3365,16.3365,16.3365,16.3365,900.0],["2004-06-30",16.8146,16.8146,16.1948,16.1948,900.0],["2004-07-01",16.1682,16.1859,15.6458,15.9557,1200.0],["2004-07-02",16.7969,16.7969,15.7167,16.3808,2600.0],["2004-07-06",16.6907,16.6907,15.938,16.6552,900.0],["2004-07-07",16.3808,16.3808,16.3808,16.3808,500.0],["2004-07-08",16.6818,16.8235,16.3808,16.3896,3900.0],["2004-07-09",16.8146,16.8235,16.8146,16.8235,5500.0],["2004-07-12",16.8235,16.8235,16.2922,16.425,2600.0],["2004-07-13",16.8235,16.8235,16.8235,16.8235,300.0],["2004-07-14",16.8235,16.8235,16.3808,16.3808,1700.0],["2004-07-15",16.8146,16.8146,16.8146,16.8146,500.0],["2004-07-16",16.8146,16.8146,16.8146,16.8146,0.0],["2004-07-19",16.5578,16.5667,16.4693,16.4693,1300.0],["2004-07-20",16.4782,16.4782,16.4782,16.4782,700.0],["2004-07-21",16.4782,16.4782,16.4782,16.4782,0.0],["2004-07-22",16.4781,16.4781,16.425,16.425,300.0],["2004-07-23",16.5578,16.5578,16.425,16.425,4000.0],["2004-07-26",16.6464,17.4344,16.4427,17.4344,2200.0],["2004-07-27",16.425,16.4604,16.425,16.4604,800.0],["2004-07-28",16.4604,16.4604,16.4604,16.4604,0.0],["2004-07-29",16.4604,16.4604,16.4604,16.4604,0.0],["2004-07-30",16.3985,16.3985,16.3808,16.3808,600.0],["2004-08-02",15.9646,16.3808,15.9646,16.1594,1400.0],["2004-08-03",16.3453,16.3453,16.3453,16.3453,600.0],["2004-08-04",16.3453,16.3453,16.3453,16.3453,0.0],["2004-08-05",15.8583,15.8583,15.7521,15.7521,200.0],["2004-08-06",15.7521,15.7521,15.7521,15.7521,0.0],["2004-08-09",15.938,15.938,15.5396,15.8583,2100.0],["2004-08-10",15.8583,15.8583,15.8583,15.8583,0.0],["2004-08-11",15.8495,15.8495,15.8052,15.8052,500.0],["2004-08-12",16.2922,16.2922,15.8495,15.9823,4200.0],["2004-08-13",15.9823,15.9823,15.9823,15.9823,0.0],["2004-08-16",15.8495,15.8495,15.8495,15.8495,300.0],["2004-08-17",15.8583,16.2745,15.8583,15.938,3700.0],["2004-08-18",15.938,15.938,15.938,15.938,0.0],["2004-08-19",16.1594,16.3365,16.1594,16.3276,800.0],["2004-08-20",16.7349,16.7349,16.7349,16.7349,1500.0],["2004-08-23",16.1594,16.1594,16.1594,16.1594,2600.0],["2004-08-24",15.9823,15.9823,15.9823,15.9823,800.0],["2004-08-25",15.9823,15.9823,15.9823,15.9823,0.0],["2004-08-26",16.3808,16.3808,16.3808,16.3808,300.0],["2004-08-27",16.3808,16.3808,16.3808,16.3808,0.0],["2004-08-30",16.3808,16.3808,16.3808,16.3808,0.0],["2004-08-31",16.3808,16.3808,16.3808,16.3808,0.0],["2004-09-01",16.1594,16.3807,16.1594,16.3011,1900.0],["2004-09-02",16.5578,16.5578,16.5578,16.5578,100.0],["2004-09-03",16.5578,16.5578,16.5578,16.5578,0.0],["2004-09-07",16.7349,17.1334,16.6641,17.1334,6700.0],["2004-09-08",16.8235,17.4433,16.8235,17.4433,4500.0],["2004-09-09",17.4433,17.6558,17.0625,17.4433,1700.0],["2004-09-10",17.4433,17.4433,17.0448,17.0448,600.0],["2004-09-13",17.0448,17.0448,17.0448,17.0448,800.0],["2004-09-14",17.0448,17.0448,17.0448,17.0448,0.0],["2004-09-15",17.0448,17.0448,17.0448,17.0448,0.0],["2004-09-16",17.0448,17.0448,17.0448,17.0448,300.0],["2004-09-17",17.0448,17.0448,16.8235,16.8235,500.0],["2004-09-20",16.8235,16.8235,16.3807,16.8235,11200.0],["2004-09-21",16.3808,16.3808,16.3808,16.3808,100.0],["2004-09-22",16.3808,16.3808,16.3808,16.3808,1500.0],["2004-09-23",16.3808,16.3808,16.3808,16.3808,1200.0],["2004-09-24",16.6021,16.6021,15.8583,15.8583,1000.0],["2004-09-27",15.938,15.9557,15.938,15.938,1500.0],["2004-09-28",15.938,15.938,15.938,15.938,0.0],["2004-09-29",16.2037,16.3188,16.2037,16.3188,900.0],["2004-09-30",16.0708,16.3985,15.938,16.3985,700.0],["2004-10-01",15.938,15.938,15.938,15.938,1000.0],["2004-10-04",15.938,15.938,15.938,15.938,0.0],["2004-10-05",15.938,15.938,15.938,15.938,0.0],["2004-10-06",15.938,15.938,15.938,15.938,0.0],["2004-10-07",15.938,15.938,15.938,15.938,0.0],["2004-10-08",15.938,15.938,15.938,15.938,0.0],["2004-10-11",16.1505,16.1505,16.1151,16.1151,800.0],["2004-10-12",16.1151,16.1151,16.1151,16.1151,0.0],["2004-10-13",16.1151,16.1151,16.1151,16.1151,0.0],["2004-10-14",16.1505,16.1594,16.1505,16.1594,400.0],["2004-10-15",15.938,16.1417,15.938,15.9912,16600.0],["2004-10-18",16.1151,16.1151,16.1151,16.1151,2000.0],["2004-10-19",15.938,16.2125,15.938,16.2125,6600.0],["2004-10-20",16.2125,16.2125,16.2125,16.2125,0.0],["2004-10-21",16.2125,16.2125,16.2125,16.2125,0.0],["2004-10-22",16.0354,16.0354,16.0266,16.0266,400.0],["2004-10-25",15.938,16.1594,15.938,16.1594,5600.0],["2004-10-26",16.1594,16.1594,16.1594,16.1594,0.0],["2004-10-27",16.2125,16.2125,16.2125,16.2125,200.0],["2004-10-28",16.2125,16.8235,16.2125,16.3365,6000.0],["2004-10-29",17.0448,17.3813,16.8235,16.8235,1000.0],["2004-11-01",16.912,17.0625,16.912,17.0625,8200.0],["2004-11-02",16.4693,16.4693,16.4693,16.4693,300.0],["2004-11-03",16.4693,16.4693,16.4693,16.4693,0.0],["2004-11-04",17.2219,17.2219,17.0183,17.0183,1200.0],["2004-11-05",17.2219,18.373,17.2219,18.373,2700.0],["2004-11-08",17.8063,17.8063,17.8063,17.8063,200.0],["2004-11-09",17.7355,17.9037,16.8235,16.8235,3000.0],["2004-11-10",16.8412,17.2662,16.8412,17.2662,800.0],["2004-11-11",17.7001,17.7001,17.7001,17.7001,400.0],["2004-11-12",17.6912,17.6912,17.0006,17.6912,2700.0],["2004-11-15",17.2573,17.4876,17.2573,17.4876,5900.0],["2004-11-16",17.2662,17.399,17.2662,17.399,57900.0],["2004-11-17",17.5318,17.8771,17.5318,17.8771,1100.0],["2004-11-18",17.7089,17.7089,17.6204,17.6204,5400.0],["2004-11-19",17.7089,17.7089,17.3193,17.3193,1500.0],["2004-11-22",17.3547,17.6204,17.1334,17.4876,5500.0],["2004-11-23",17.2219,17.2219,17.2219,17.2219,200.0],["2004-11-24",17.7089,17.886,17.7089,17.886,1100.0],["2004-11-26",17.886,17.886,17.886,17.886,0.0],["2004-11-29",17.7089,17.7089,17.7089,17.7089,600.0],["2004-11-30",19.2496,19.2496,17.7089,17.7089,2200.0],["2004-12-01",17.523,17.523,17.3547,17.3547,600.0],["2004-12-02",18.249,18.249,18.249,18.249,300.0],["2004-12-03",18.249,18.249,18.249,18.249,800.0],["2004-12-06",18.249,18.249,18.249,18.249,0.0],["2004-12-07",17.9303,17.9303,17.7797,17.7797,500.0],["2004-12-08",18.1517,18.1517,17.2662,18.0631,1000.0],["2004-12-09",17.2662,17.2662,17.0448,17.0448,1200.0],["2004-12-10",17.0448,17.0448,17.0448,17.0448,0.0],["2004-12-13",18.1516,18.8157,18.0985,18.373,4000.0],["2004-12-14",17.1865,17.1865,17.1865,17.1865,200.0],["2004-12-15",17.1865,18.7715,17.1865,18.3287,800.0],["2004-12-16",18.3022,19.0371,18.2048,19.0371,6600.0],["2004-12-17",18.4438,18.4615,18.4438,18.4438,900.0],["2004-12-20",17.7178,19.4001,17.7178,19.1699,3500.0],["2004-12-21",19.1699,19.1699,19.1699,19.1699,0.0],["2004-12-22",19.0723,19.0723,18.9747,18.9747,900.0],["2004-12-23",18.8772,18.8772,18.6288,18.6288,3000.0],["2004-12-27",19.0812,19.0812,18.1409,19.028,1000.0],["2004-12-28",18.3183,19.507,18.3183,19.3917,2600.0],["2004-12-29",18.0965,19.4272,18.0965,19.4272,900.0],["2004-12-30",18.3627,19.0723,18.3627,19.0723,1000.0],["2004-12-31",18.6288,18.6288,18.6288,18.6288,200.0],["2005-01-03",18.6288,19.1167,18.6288,19.0723,2400.0],["2005-01-04",18.8062,19.0102,18.8062,19.0102,2500.0],["2005-01-05",18.6288,19.5159,18.6288,19.5159,800.0],["2005-01-06",18.7175,19.436,18.6643,19.436,1400.0],["2005-01-07",18.3627,18.9925,18.3627,18.8949,2300.0],["2005-01-10",18.8594,18.8594,18.6377,18.6377,400.0],["2005-01-11",19.1344,19.1344,19.1344,19.1344,300.0],["2005-01-12",18.6288,18.8949,18.4514,18.8949,1900.0],["2005-01-13",18.3627,19.2409,18.3627,19.2409,900.0],["2005-01-14",19.2409,19.2409,19.2409,19.2409,0.0],["2005-01-18",19.2409,19.507,19.2409,19.4715,1400.0],["2005-01-19",19.507,19.507,18.2473,19.2764,1500.0],["2005-01-20",18.8062,18.8062,18.7175,18.7175,2300.0],["2005-01-21",18.6288,18.6288,18.2562,18.6288,1700.0],["2005-01-24",18.6199,18.6288,18.6199,18.6288,400.0],["2005-01-25",18.6288,18.6288,18.6288,18.6288,300.0],["2005-01-26",18.7175,19.0723,18.7175,19.0723,1400.0],["2005-01-27",19.0723,19.0723,19.0723,19.0723,0.0],["2005-01-28",18.6288,18.7175,18.6288,18.6288,1800.0],["2005-01-31",18.6288,18.8506,18.6288,18.8506,900.0],["2005-02-01",18.8506,18.8506,18.8506,18.8506,0.0],["2005-02-02",18.8506,18.8506,18.8506,18.8506,0.0],["2005-02-03",18.6288,18.7175,18.6288,18.7175,5000.0],["2005-02-04",18.6288,18.6288,18.2385,18.2385,600.0],["2005-02-07",18.2385,18.2385,18.2385,18.2385,0.0],["2005-02-08",18.8506,18.8506,18.7973,18.7973,300.0],["2005-02-09",18.6288,18.6288,18.6288,18.6288,500.0],["2005-02-10",18.6377,18.6377,18.4957,18.4957,1000.0],["2005-02-11",18.4957,18.4957,18.4957,18.4957,0.0],["2005-02-14",18.4957,18.4957,18.4957,18.4957,0.0],["2005-02-15",18.4514,18.4514,18.3715,18.3715,800.0],["2005-02-16",18.3715,18.3715,18.3715,18.3715,0.0],["2005-02-17",18.3715,18.3715,18.3715,18.3715,0.0],["2005-02-18",18.407,18.407,18.407,18.407,100.0],["2005-02-22",18.5312,18.5312,18.5312,18.5312,100.0],["2005-02-23",18.2296,18.3183,18.2296,18.3183,800.0],["2005-02-24",18.3183,18.3183,18.3183,18.3183,0.0],["2005-02-25",18.2296,18.7086,18.2296,18.4957,5000.0],["2005-02-28",18.3006,18.3006,18.3006,18.3006,1000.0],["2005-03-01",18.5223,18.5223,18.5223,18.5223,400.0],["2005-03-02",18.2296,18.2296,17.7417,18.0965,2400.0],["2005-03-03",18.1409,18.1409,18.1409,18.1409,100.0],["2005-03-04",18.1409,18.1409,18.1409,18.1409,0.0],["2005-03-07",18.0965,18.0965,18.0965,18.0965,1200.0],["2005-03-08",18.0965,18.0965,18.0522,18.0522,4500.0],["2005-03-09",18.0522,18.0522,18.0433,18.0522,13900.0],["2005-03-10",18.0522,18.0522,18.0522,18.0522,0.0],["2005-03-11",18.1231,18.6731,18.0522,18.6731,9200.0],["2005-03-14",18.8328,18.8328,18.1586,18.1586,1200.0],["2005-03-15",18.407,18.478,18.407,18.478,200.0],["2005-03-16",17.9103,18.8062,17.9103,18.8062,1000.0],["2005-03-17",18.8062,18.8062,18.8062,18.8062,0.0],["2005-03-18",18.8062,18.8062,18.8062,18.8062,0.0],["2005-03-21",17.9191,18.8062,17.9191,18.8062,800.0],["2005-03-22",18.1852,18.2207,17.9191,18.2207,2500.0],["2005-03-23",18.2207,18.2207,18.2207,18.2207,1300.0],["2005-03-24",18.203,18.203,18.1409,18.1852,1400.0],["2005-03-28",18.1409,18.1409,18.1409,18.1409,300.0],["2005-03-29",18.1409,18.1409,18.1409,18.1409,0.0],["2005-03-30",18.1853,18.3449,18.1409,18.3449,900.0],["2005-03-31",18.8062,18.8062,18.8062,18.8062,100.0],["2005-04-01",18.8062,18.8062,18.8062,18.8062,0.0],["2005-04-04",18.1852,18.6288,18.1852,18.5844,800.0],["2005-04-05",18.6288,18.7175,18.5401,18.7175,5300.0],["2005-04-06",18.407,18.407,18.407,18.407,1000.0],["2005-04-07",18.407,18.407,18.407,18.407,600.0],["2005-04-08",18.407,18.407,18.407,18.407,0.0],["2005-04-11",18.407,18.407,18.407,18.407,200.0],["2005-04-12",18.407,18.5312,18.407,18.5312,2300.0],["2005-04-13",18.407,18.5312,18.2296,18.407,6400.0],["2005-04-14",17.7417,18.407,17.7417,18.1498,2100.0],["2005-04-15",18.1409,18.5401,18.1409,18.5401,9800.0],["2005-04-18",18.5401,18.5401,18.1852,18.1852,2600.0],["2005-04-19",17.7861,17.7861,17.7861,17.7861,200.0],["2005-04-20",18.1852,18.1852,18.1852,18.1852,100.0],["2005-04-21",18.1852,18.1852,18.1852,18.1852,400.0],["2005-04-22",18.1409,18.1852,18.1409,18.1852,700.0],["2005-04-25",18.1409,18.1409,17.8304,17.8304,300.0],["2005-04-26",18.1409,18.1852,18.0433,18.1852,3900.0],["2005-04-27",18.0167,18.0167,18.0078,18.0078,400.0],["2005-04-28",18.1852,18.203,18.1852,18.1852,1100.0],["2005-04-29",18.1852,18.1852,18.1852,18.1852,0.0],["2005-05-02",18.1852,18.1852,17.8304,17.9723,2800.0],["2005-05-03",18.1852,18.1852,18.1852,18.1852,300.0],["2005-05-04",18.1852,18.1852,17.8304,17.8304,300.0],["2005-05-05",18.611,18.611,18.203,18.203,1200.0],["2005-05-06",18.6288,18.6288,18.6288,18.6288,500.0],["2005-05-09",18.1941,18.6288,17.8304,17.8659,2600.0],["2005-05-10",17.8659,17.8659,17.8659,17.8659,0.0],["2005-05-11",17.8659,17.8659,17.8659,17.8659,0.0],["2005-05-12",17.8748,17.8748,17.8748,17.8748,600.0],["2005-05-13",21.29,21.29,18.3006,18.3627,12700.0],["2005-05-16",17.8659,18.3449,17.8393,18.3449,1100.0],["2005-05-17",18.407,18.407,18.2473,18.2473,300.0],["2005-05-18",18.3006,18.3006,18.3006,18.3006,100.0],["2005-05-19",18.3006,18.3006,18.3006,18.3006,0.0],["2005-05-20",17.8304,18.0078,17.8304,18.0078,4100.0],["2005-05-23",18.1409,18.5844,18.1409,18.5844,400.0],["2005-05-24",18.407,18.407,18.3981,18.3981,300.0],["2005-05-25",18.6199,18.6199,18.6199,18.6199,200.0],["2005-05-26",18.407,18.407,17.7417,17.8748,4500.0],["2005-05-27",17.8748,18.2296,17.6974,18.2296,7900.0],["2005-05-31",18.2296,18.2296,18.2296,18.2296,0.0],["2005-06-01",18.2296,18.2296,18.2296,18.2296,0.0],["2005-06-02",18.1852,18.1852,18.1852,18.1852,500.0],["2005-06-03",17.9635,17.999,17.9635,17.999,500.0],["2005-06-06",17.9635,17.9635,17.9635,17.9635,200.0],["2005-06-07",17.7417,18.407,17.5909,18.407,3100.0],["2005-06-08",18.407,18.407,18.407,18.407,0.0],["2005-06-09",17.7328,17.9635,17.7328,17.9635,1000.0],["2005-06-10",18.4957,18.4957,18.4957,18.4957,300.0],["2005-06-13",18.5313,18.5313,18.5313,18.5313,0.0],["2005-06-14",18.6646,18.6646,18.6646,18.6646,400.0],["2005-06-15",19.0912,19.0912,17.998,18.2202,1600.0],["2005-06-16",18.6646,18.6646,18.6557,18.6557,500.0],["2005-06-17",18.6646,18.6646,18.6646,18.6646,200.0],["2005-06-20",18.0158,18.0158,18.0158,18.0158,300.0],["2005-06-21",18.6646,18.6646,18.4424,18.6646,2900.0],["2005-06-22",18.6646,18.6646,18.6646,18.6646,700.0],["2005-06-23",18.4424,19.109,18.4424,18.709,4600.0],["2005-06-24",18.709,18.709,18.709,18.709,300.0],["2005-06-27",18.4068,18.6646,18.4068,18.6646,3100.0],["2005-06-28",18.7979,18.7979,18.7979,18.7979,3000.0],["2005-06-29",18.6646,18.6646,18.6646,18.6646,2000.0],["2005-06-30",18.6646,18.6646,18.6646,18.6646,400.0],["2005-07-01",18.6646,18.6646,18.6646,18.6646,1400.0],["2005-07-05",18.6646,18.9757,18.6646,18.9757,500.0],["2005-07-06",18.9757,18.9757,18.9757,18.9757,0.0],["2005-07-07",18.9757,19.5534,18.9757,19.1179,2400.0],["2005-07-08",18.949,18.949,18.6646,18.6646,600.0],["2005-07-11",19.109,19.2956,19.109,19.2956,300.0],["2005-07-12",18.6913,19.189,18.6913,19.0734,2700.0],["2005-07-13",19.109,19.3312,19.109,19.3312,1400.0],["2005-07-14",19.109,19.109,19.109,19.109,1000.0],["2005-07-15",19.109,19.109,19.109,19.109,0.0],["2005-07-18",19.4378,19.4378,19.4378,19.4378,200.0],["2005-07-19",19.1979,19.5534,19.1979,19.5534,2600.0],["2005-07-20",19.9978,19.9978,19.9978,19.9978,100.0],["2005-07-21",19.4467,19.82,19.4467,19.82,500.0],["2005-07-22",19.5534,19.9978,19.5534,19.9089,700.0],["2005-07-25",19.9889,19.9889,19.4645,19.4645,200.0],["2005-07-26",20.1755,20.1755,20.1755,20.1755,500.0],["2005-07-27",20.1755,20.1755,20.1755,20.1755,0.0],["2005-07-28",19.6511,19.8822,19.6511,19.8822,700.0],["2005-07-29",19.6423,19.6512,19.6423,19.6512,400.0],["2005-08-01",19.6423,19.6423,19.6423,19.6423,300.0],["2005-08-02",19.6423,19.6423,19.6423,19.6423,0.0],["2005-08-03",19.7756,19.7756,19.6423,19.7223,800.0],["2005-08-04",19.6423,19.7134,19.6423,19.6423,1100.0],["2005-08-05",19.7756,19.7756,19.6423,19.7756,2200.0],["2005-08-08",19.7756,19.7756,19.7756,19.7756,0.0],["2005-08-09",19.6423,19.6423,19.5534,19.5534,400.0],["2005-08-10",19.5534,19.5534,19.5534,19.5534,200.0],["2005-08-11",19.5534,19.5534,19.5534,19.5534,100.0],["2005-08-12",19.9089,19.9089,19.9089,19.9089,100.0],["2005-08-15",19.9978,19.9978,19.9978,19.9978,900.0],["2005-08-16",19.7756,19.7756,19.7756,19.7756,500.0],["2005-08-17",19.9978,19.9978,19.5534,19.5534,1000.0],["2005-08-18",19.5889,19.5889,19.5712,19.5712,300.0],["2005-08-19",19.5712,19.5712,19.5712,19.5712,0.0],["2005-08-22",19.5534,19.9978,19.5534,19.5534,2200.0],["2005-08-23",19.66,19.7845,19.5089,19.5089,1600.0],["2005-08-24",19.5089,19.7756,19.5089,19.7756,900.0],["2005-08-25",19.9978,19.9978,19.9978,19.9978,200.0],["2005-08-26",19.5534,19.5534,19.4645,19.4645,700.0],["2005-08-29",19.5534,19.5534,19.4645,19.4645,2100.0],["2005-08-30",19.4645,19.4645,19.0645,19.2512,19900.0],["2005-08-31",19.0912,19.109,19.0645,19.109,6700.0],["2005-09-01",19.5534,19.5534,19.5534,19.5534,300.0],["2005-09-02",19.0201,19.0201,19.0201,19.0201,300.0],["2005-09-06",19.2334,19.2334,19.1801,19.1801,1500.0],["2005-09-07",18.8868,18.8868,18.8868,18.8868,1400.0],["2005-09-08",18.8868,18.8868,18.8868,18.8868,0.0],["2005-09-09",18.8868,18.8868,18.8868,18.8868,800.0],["2005-09-12",18.8868,18.8868,18.8868,18.8868,1600.0],["2005-09-13",18.8868,18.8868,18.8868,18.8868,200.0],["2005-09-14",18.9312,19.4467,18.8868,19.3223,7600.0],["2005-09-15",18.9401,18.9401,18.9312,18.9312,2200.0],["2005-09-16",18.8868,18.8868,18.8868,18.8868,900.0],["2005-09-19",18.8868,19.2601,18.8868,19.2601,1100.0],["2005-09-20",19.1356,19.1534,18.7535,18.7624,7600.0],["2005-09-21",18.7979,18.7979,18.7535,18.7535,3300.0],["2005-09-22",18.7535,18.7535,18.7535,18.7535,200.0],["2005-09-23",18.7535,18.7535,18.7535,18.7535,0.0],["2005-09-26",20.22,20.22,18.6646,18.6646,3100.0],["2005-09-27",18.4691,18.4691,18.2202,18.2202,600.0],["2005-09-28",18.2202,18.2202,18.2202,18.2202,0.0],["2005-09-29",18.2202,18.2202,18.2202,18.2202,0.0],["2005-09-30",18.2291,18.2291,18.2291,18.2291,100.0],["2005-10-03",18.2202,18.2202,18.0424,18.0424,800.0],["2005-10-04",18.0424,18.0424,18.0424,18.0424,0.0],["2005-10-05",18.0424,18.0424,18.0424,18.0424,0.0],["2005-10-06",17.9536,17.9536,17.6869,17.6869,1800.0],["2005-10-07",17.5092,17.5092,17.5092,17.5092,100.0],["2005-10-10",17.5092,17.5092,17.5092,17.5092,0.0],["2005-10-11",17.5092,18.1846,17.5092,18.1846,1500.0],["2005-10-12",18.1846,18.1846,18.1846,18.1846,0.0],["2005-10-13",17.8202,17.998,17.5092,17.998,2000.0],["2005-10-14",17.998,17.998,17.998,17.998,0.0],["2005-10-17",18.2024,18.2024,18.2024,18.2024,200.0],["2005-10-18",18.2024,18.2024,18.2024,18.2024,0.0],["2005-10-19",17.5625,17.5625,17.5092,17.5092,400.0],["2005-10-20",17.5092,17.5092,17.5092,17.5092,1600.0],["2005-10-21",17.5092,17.5092,17.5092,17.5092,0.0],["2005-10-24",17.7758,17.7758,17.5092,17.5092,900.0],["2005-10-25",17.5092,17.5092,17.5092,17.5092,600.0],["2005-10-26",17.5092,17.5447,17.5092,17.5092,1400.0],["2005-10-27",17.5092,17.5092,17.5092,17.5092,100.0],["2005-10-28",17.5092,17.5092,17.5092,17.5092,0.0],["2005-10-31",17.5092,17.5092,17.5092,17.5092,0.0],["2005-11-01",17.5092,17.5092,17.5092,17.5092,200.0],["2005-11-02",17.7758,17.7758,17.5092,17.5092,1900.0],["2005-11-03",17.5625,17.5803,17.5092,17.5092,900.0],["2005-11-04",17.598,17.7758,17.5092,17.5092,700.0],["2005-11-07",17.5092,17.7758,17.5092,17.7758,300.0],["2005-11-08",17.7758,17.7758,17.6425,17.6425,10400.0],["2005-11-09",17.5092,17.5092,17.1092,17.1092,1100.0],["2005-11-10",17.1092,17.1092,17.1092,17.1092,0.0],["2005-11-11",17.1092,17.1092,17.1092,17.1092,0.0],["2005-11-14",16.9048,16.9048,16.887,16.887,300.0],["2005-11-15",16.8159,16.8159,16.8159,16.8159,200.0],["2005-11-16",16.4871,17.1536,16.3004,17.1536,2400.0],["2005-11-17",16.4071,16.6293,16.4071,16.6293,200.0],["2005-11-18",16.6204,17.3492,15.9271,16.7093,4200.0],["2005-11-21",16.7004,16.7093,16.6915,16.7093,800.0],["2005-11-22",16.807,16.807,16.0871,16.0871,800.0],["2005-11-23",16.5137,17.6425,16.5048,17.3759,3200.0],["2005-11-25",17.6425,17.6425,17.3847,17.3847,1100.0],["2005-11-28",17.5714,17.6869,17.5536,17.6869,3300.0],["2005-11-29",17.5536,17.5536,17.5536,17.5536,1000.0],["2005-11-30",17.5536,17.5536,17.5536,17.5536,100.0],["2005-12-01",17.1092,17.1448,17.1092,17.1448,300.0],["2005-12-02",16.887,16.887,16.887,16.887,700.0],["2005-12-05",16.887,17.3047,16.3537,16.9581,1400.0],["2005-12-06",16.9581,16.9581,16.9581,16.9581,0.0],["2005-12-07",17.2692,17.2692,17.2692,17.2692,500.0],["2005-12-08",16.9403,17.0203,16.887,16.8959,3900.0],["2005-12-09",16.8959,16.8959,16.8959,16.8959,0.0],["2005-12-12",17.1892,17.1892,16.3715,16.8337,1900.0],["2005-12-13",16.2204,16.7537,16.176,16.7537,2400.0],["2005-12-14",16.4871,16.4871,16.4693,16.4693,1000.0],["2005-12-15",16.887,18.1313,16.887,17.998,9800.0],["2005-12-16",17.3403,17.5269,17.3314,17.5269,3300.0],["2005-12-19",17.3403,17.3847,17.3403,17.3847,400.0],["2005-12-20",17.3847,17.3847,17.3847,17.3847,0.0],["2005-12-21",17.4025,17.4025,17.3313,17.3313,800.0],["2005-12-22",17.3669,17.3758,17.3313,17.3313,1300.0],["2005-12-23",17.4115,17.6786,17.4115,17.4204,300.0],["2005-12-27",17.7588,17.7588,17.545,17.545,1000.0],["2005-12-28",17.545,17.545,17.545,17.545,0.0],["2005-12-29",17.545,17.545,17.545,17.545,300.0],["2005-12-30",17.545,17.545,17.545,17.545,0.0],["2006-01-03",17.4115,17.4115,16.9216,16.9216,2000.0],["2006-01-04",16.2893,16.6188,16.2893,16.4763,3800.0],["2006-01-05",16.2448,16.6544,16.218,16.3694,1700.0],["2006-01-06",16.3427,16.3427,16.031,16.031,3500.0],["2006-01-09",16.4852,16.699,16.4852,16.6544,2300.0],["2006-01-10",16.6722,17.3402,16.3249,16.3249,1300.0],["2006-01-11",16.031,16.2448,15.8974,15.8974,3600.0],["2006-01-12",16.0666,16.2091,16.0666,16.2091,200.0],["2006-01-13",16.0399,16.1023,16.0399,16.1023,300.0],["2006-01-17",16.2448,16.2537,16.2359,16.2448,2000.0],["2006-01-18",16.0755,16.0755,16.031,16.031,1000.0],["2006-01-19",16.0577,16.8504,16.0577,16.8058,2600.0],["2006-01-20",16.6722,16.9216,16.6722,16.9216,1400.0],["2006-01-23",16.9216,16.9216,16.9216,16.9216,300.0],["2006-01-24",17.1265,17.1265,17.1265,17.1265,1700.0],["2006-01-25",17.1354,17.1443,17.1265,17.1265,2900.0],["2006-01-26",16.9483,16.984,16.9483,16.9661,700.0],["2006-01-27",16.9483,16.9661,16.9483,16.9661,500.0],["2006-01-30",16.9483,16.9661,16.9483,16.9661,2100.0],["2006-01-31",17.0374,17.0374,16.9572,16.9751,1000.0],["2006-02-01",16.9483,16.9661,16.0399,16.7791,13700.0],["2006-02-02",16.601,16.9305,16.601,16.9216,2400.0],["2006-02-03",16.5298,16.6277,16.2537,16.3694,5000.0],["2006-02-06",16.1201,16.1201,16.1201,16.1201,100.0],["2006-02-07",16.1201,16.1201,16.1201,16.1201,0.0],["2006-02-08",16.4763,16.4763,16.2804,16.2804,500.0],["2006-02-09",16.1646,16.3873,16.1646,16.3873,400.0],["2006-02-10",16.1201,16.2269,16.031,16.031,5200.0],["2006-02-13",16.1201,16.1201,15.8083,15.8083,1900.0],["2006-02-14",15.8083,15.8083,15.8083,15.8083,0.0],["2006-02-15",15.8083,15.8083,15.8083,15.8083,0.0],["2006-02-16",15.9687,16.0043,15.8974,16.0043,1500.0],["2006-02-17",16.0755,16.0755,16.0755,16.0755,400.0],["2006-02-21",16.0755,16.0755,16.0755,16.0755,0.0],["2006-02-22",16.316,16.3694,16.2002,16.2091,1500.0],["2006-02-23",15.9063,15.9508,15.8974,15.9063,1500.0],["2006-02-24",16.2537,17.1175,16.2537,16.4674,900.0],["2006-02-27",16.3694,17.0997,16.3427,16.3427,1300.0],["2006-02-28",16.218,16.8593,16.2091,16.2091,1500.0],["2006-03-01",16.2091,16.6099,16.2091,16.3605,800.0],["2006-03-02",16.1023,16.1023,16.0755,16.0755,500.0],["2006-03-03",17.0997,17.0997,16.4763,16.4763,1400.0],["2006-03-06",16.2982,16.4585,16.031,16.4585,3300.0],["2006-03-07",16.4585,16.4585,16.4585,16.4585,0.0],["2006-03-08",16.031,16.031,16.031,16.031,9900.0],["2006-03-09",15.9419,16.031,15.9419,16.031,1600.0],["2006-03-10",16.031,16.1379,16.031,16.1379,3500.0],["2006-03-13",16.1379,16.1379,16.1379,16.1379,0.0],["2006-03-14",16.1379,16.1379,16.1379,16.1379,0.0],["2006-03-15",16.2537,16.2537,16.2537,16.2537,200.0],["2006-03-16",16.2537,16.2537,15.8974,15.8974,2400.0],["2006-03-17",15.8974,15.8974,15.8974,15.8974,0.0],["2006-03-20",15.8974,16.031,15.8974,16.031,1800.0],["2006-03-21",16.031,16.031,16.031,16.031,1300.0],["2006-03-22",15.8974,16.1201,15.5323,16.1201,2500.0],["2006-03-23",16.0399,16.0399,16.0399,16.0399,100.0],["2006-03-24",16.0399,16.0399,16.0399,16.0399,0.0],["2006-03-27",16.1201,16.6901,16.0666,16.5654,3800.0],["2006-03-28",16.6455,16.699,16.5119,16.699,4600.0],["2006-03-29",16.9216,17.0908,16.9216,17.0908,1800.0],["2006-03-30",17.1888,17.1888,17.1888,17.1888,100.0],["2006-03-31",17.5094,17.5094,17.1176,17.1176,1500.0],["2006-04-03",17.5183,17.7677,17.3402,17.7143,1700.0],["2006-04-04",17.2422,17.2511,17.2422,17.2511,1500.0],["2006-04-05",17.3758,17.3758,17.0285,17.0285,600.0],["2006-04-06",16.9305,16.9305,16.1824,16.3516,3000.0],["2006-04-07",16.3605,16.8949,16.3605,16.699,500.0],["2006-04-10",16.3873,17.2779,16.3873,16.503,600.0],["2006-04-11",16.5654,16.5654,16.4763,16.5654,1100.0],["2006-04-12",16.6099,16.699,16.5654,16.699,10400.0],["2006-04-13",16.4763,16.4763,16.2537,16.2537,6800.0],["2006-04-17",16.788,16.8682,16.4763,16.8237,1600.0],["2006-04-18",16.4852,16.4852,16.4763,16.4763,500.0],["2006-04-19",16.4763,16.4763,16.4763,16.4763,900.0],["2006-04-20",16.4763,16.4763,16.4763,16.4763,0.0],["2006-04-21",16.4763,16.4763,16.1201,16.2982,1300.0],["2006-04-24",16.2982,16.2982,16.2982,16.2982,0.0],["2006-04-25",16.2982,16.2982,16.2982,16.2982,200.0],["2006-04-26",16.1112,16.2982,16.1112,16.2982,500.0],["2006-04-27",16.2982,16.2982,16.2982,16.2982,0.0],["2006-04-28",16.2982,16.2982,16.2982,16.2982,0.0],["2006-05-01",16.4229,16.4763,16.4229,16.4763,700.0],["2006-05-02",16.4763,16.4763,16.1112,16.1468,6600.0],["2006-05-03",16.414,16.6544,16.414,16.5654,3000.0],["2006-05-04",16.5654,16.5654,16.2091,16.2091,4600.0],["2006-05-05",16.2091,16.2091,16.2091,16.2091,0.0],["2006-05-08",16.5832,16.6544,16.3783,16.3783,1500.0],["2006-05-09",16.2091,16.4318,16.2091,16.2269,1600.0],["2006-05-10",16.6544,16.6544,16.6544,16.6544,800.0],["2006-05-11",16.129,16.129,16.0933,16.0933,1000.0],["2006-05-12",16.0399,16.0933,15.6124,15.648,2400.0],["2006-05-15",15.9954,15.9954,15.9865,15.9954,1600.0],["2006-05-16",15.9954,15.9954,15.9954,15.9954,0.0],["2006-05-17",16.031,16.4763,16.031,16.4763,3100.0],["2006-05-18",16.0755,16.5654,16.0755,16.5654,900.0],["2006-05-19",16.6366,16.6366,16.1824,16.3249,600.0],["2006-05-22",15.9865,15.9865,15.9865,15.9865,200.0],["2006-05-23",16.5654,16.5654,16.5654,16.5654,100.0],["2006-05-24",16.1735,16.1735,15.5857,15.9865,3600.0],["2006-05-25",15.9865,15.9865,15.9865,15.9865,0.0],["2006-05-26",15.9865,15.9865,15.9865,15.9865,0.0],["2006-05-30",15.9865,15.9865,15.9865,15.9865,1100.0],["2006-05-31",16.031,16.2448,16.031,16.2448,600.0],["2006-06-01",16.2448,16.2448,16.2448,16.2448,0.0],["2006-06-02",16.2448,16.2448,16.2448,16.2448,0.0],["2006-06-05",16.2091,16.2091,15.6302,15.8083,1000.0],["2006-06-06",15.8083,15.8083,15.8083,15.8083,0.0],["2006-06-07",15.5857,15.9598,15.5857,15.9598,400.0],["2006-06-08",15.9598,15.9598,15.9598,15.9598,0.0],["2006-06-09",16.031,16.414,16.031,16.414,500.0],["2006-06-12",16.0399,16.0399,15.6391,15.6391,900.0],["2006-06-13",16.0132,16.4763,15.844,15.844,1300.0],["2006-06-14",15.8529,16.031,15.5857,16.031,1100.0],["2006-06-15",16.2982,16.2982,16.2982,16.2982,3000.0],["2006-06-16",16.4496,16.4496,15.4521,15.5946,1300.0],["2006-06-19",15.5857,15.5857,15.5857,15.5857,300.0],["2006-06-20",15.5857,15.5857,15.5857,15.5857,0.0],["2006-06-21",15.6214,15.6214,15.6214,15.6214,0.0],["2006-06-22",15.2643,15.3893,15.184,15.3893,800.0],["2006-06-23",15.3893,15.3893,15.3893,15.3893,0.0],["2006-06-26",15.2286,15.2286,15.1751,15.1751,1100.0],["2006-06-27",14.8359,15.2286,14.827,14.9966,6400.0],["2006-06-28",14.9519,14.9519,14.9519,14.9519,1400.0],["2006-06-29",14.943,14.943,14.7734,14.9251,3200.0],["2006-06-30",14.6841,15.3893,14.5056,15.3893,3700.0],["2006-07-03",15.3893,15.3893,15.3893,15.3893,0.0],["2006-07-05",15.1751,15.434,14.5592,15.3447,6100.0],["2006-07-06",15.3625,15.3625,15.3625,15.3625,300.0],["2006-07-07",15.3268,15.6125,15.3268,15.6125,1500.0],["2006-07-10",15.9963,16.0231,15.6214,15.7553,2600.0],["2006-07-11",15.7375,15.7553,15.6839,15.6839,1000.0],["2006-07-12",15.1037,15.1751,15.1037,15.1751,300.0],["2006-07-13",15.4607,15.4607,15.4607,15.4607,300.0],["2006-07-14",15.4429,15.4429,15.4429,15.4429,500.0],["2006-07-17",15.068,15.434,14.5949,14.9876,5200.0],["2006-07-18",15.1751,15.4429,15.1751,15.3982,3800.0],["2006-07-19",14.9608,15.4429,14.9608,15.3982,2600.0],["2006-07-20",15.3982,15.3982,15.3982,15.3982,0.0],["2006-07-21",15.3982,15.3982,15.3982,15.3982,0.0],["2006-07-24",15.3982,15.3982,15.3982,15.3982,0.0],["2006-07-25",15.8446,16.157,15.8446,15.8446,7800.0],["2006-07-26",15.7107,15.7196,15.7107,15.7196,2400.0],["2006-07-27",15.6839,15.9249,15.6839,15.8624,400.0],["2006-07-28",15.7999,15.7999,15.7999,15.7999,200.0],["2006-07-31",15.8446,15.8446,15.8356,15.8356,500.0],["2006-08-01",15.8356,15.8356,15.8356,15.8356,0.0],["2006-08-02",15.6214,16.2195,15.6214,16.2106,800.0],["2006-08-03",15.8446,16.1659,15.8446,16.1659,3000.0],["2006-08-04",16.1659,16.1659,16.1659,16.1659,0.0],["2006-08-07",15.8446,15.9517,15.8446,15.8446,4600.0],["2006-08-08",15.8892,16.0231,15.8892,16.0142,1500.0],["2006-08-09",15.3536,15.6303,15.309,15.6303,6200.0],["2006-08-10",15.6928,15.6928,15.6928,15.6928,300.0],["2006-08-11",15.6928,15.7017,15.6214,15.7017,2200.0],["2006-08-14",15.7017,15.7017,15.7017,15.7017,500.0],["2006-08-15",16.1213,16.1213,16.1213,16.1213,1100.0],["2006-08-16",16.1213,16.1213,16.1213,16.1213,0.0],["2006-08-17",16.1124,16.1124,15.9338,16.0499,1500.0],["2006-08-18",16.032,16.032,15.9874,15.9874,600.0],["2006-08-21",15.7107,15.8714,15.4161,15.8714,1900.0],["2006-08-22",15.7374,15.7374,15.3447,15.5768,800.0],["2006-08-23",15.3715,15.3715,15.0947,15.3625,2900.0],["2006-08-24",15.3625,15.3625,15.3625,15.3625,0.0],["2006-08-25",15.2465,15.2465,15.2465,15.2465,300.0],["2006-08-28",15.184,15.184,14.6038,14.6395,6800.0],["2006-08-29",14.7555,14.7555,14.4699,14.5056,1300.0],["2006-08-30",14.6841,14.6841,14.6841,14.6841,600.0],["2006-08-31",14.693,14.9608,14.6395,14.6395,2900.0],["2006-09-01",15.3536,15.3536,14.7823,14.7823,400.0],["2006-09-05",14.5949,14.5949,14.5949,14.5949,300.0],["2006-09-06",14.6841,14.6841,14.6841,14.6841,100.0],["2006-09-07",14.6841,14.6841,14.6841,14.6841,0.0],["2006-09-08",14.6841,14.818,14.6841,14.818,9900.0],["2006-09-11",14.6841,14.6841,14.6841,14.6841,900.0],["2006-09-12",14.6841,14.6841,14.6841,14.6841,1200.0],["2006-09-13",14.6841,14.6841,14.6841,14.6841,0.0],["2006-09-14",14.7198,14.9519,14.7198,14.9519,1600.0],["2006-09-15",14.7734,14.7734,14.7288,14.7288,3400.0],["2006-09-18",14.7288,14.818,14.7109,14.7109,6400.0],["2006-09-19",14.7109,14.7109,14.7109,14.7109,0.0],["2006-09-20",15.0769,15.2822,14.8716,15.2822,1800.0],["2006-09-21",15.2822,15.2822,15.2822,15.2822,0.0],["2006-09-22",15.2822,15.2822,15.2822,15.2822,0.0],["2006-09-25",14.7288,14.7288,14.7288,14.7288,1000.0],["2006-09-26",14.7288,15.6214,14.7288,15.1751,6000.0],["2006-09-27",14.7377,15.2554,14.7377,15.2554,1000.0],["2006-09-28",15.6125,15.6125,15.4429,15.4429,1600.0],["2006-09-29",15.4429,15.4429,15.4429,15.4429,0.0],["2006-10-02",15.4429,15.4429,15.4429,15.4429,0.0],["2006-10-03",14.9698,14.9698,14.9698,14.9698,400.0],["2006-10-04",15.6035,15.6125,15.6035,15.6125,300.0],["2006-10-05",15.6214,15.6214,15.6214,15.6214,500.0],["2006-10-06",15.2108,15.6214,15.1751,15.6214,3700.0],["2006-10-09",15.1751,16.282,15.1751,15.8981,3900.0],["2006-10-10",15.8981,15.8981,15.8981,15.8981,0.0],["2006-10-11",16.0677,16.0677,16.0677,16.0677,1300.0],["2006-10-12",16.0677,16.0677,16.0677,16.0677,0.0],["2006-10-13",15.4429,15.4429,15.4429,15.4429,200.0],["2006-10-16",15.4429,15.4429,15.4429,15.4429,0.0],["2006-10-17",15.4607,15.4607,15.4607,15.4607,200.0],["2006-10-18",15.4607,15.4607,15.4607,15.4607,0.0],["2006-10-19",16.4694,16.4694,16.2909,16.2909,2000.0],["2006-10-20",16.1302,16.2016,16.1302,16.1302,2300.0],["2006-10-23",15.7107,15.8803,15.7107,15.8803,1200.0],["2006-10-24",15.8892,16.1124,15.8892,16.1124,2000.0],["2006-10-25",15.675,15.675,15.3982,15.6214,1800.0],["2006-10-26",15.6125,15.7107,15.6125,15.7107,9500.0],["2006-10-27",15.7107,15.7107,15.7107,15.7107,0.0],["2006-10-30",15.8446,15.8446,15.8446,15.8446,1000.0],["2006-10-31",15.1929,15.3982,15.1929,15.1929,1400.0],["2006-11-01",15.3536,15.3536,15.1751,15.1751,900.0],["2006-11-02",15.1751,15.1751,15.1751,15.1751,1600.0],["2006-11-03",15.5143,15.6571,15.5143,15.6214,3200.0],["2006-11-06",15.6214,15.6214,15.2286,15.3179,1300.0],["2006-11-07",14.9965,15.3982,14.9965,15.3982,1100.0],["2006-11-08",15.2643,15.2643,15.2643,15.2643,300.0],["2006-11-09",15.4429,15.4429,15.4429,15.4429,1200.0],["2006-11-10",15.4429,15.4429,15.4429,15.4429,0.0],["2006-11-13",15.4429,15.4429,15.4429,15.4429,0.0],["2006-11-14",15.4429,15.4429,15.4429,15.4429,0.0],["2006-11-15",15.7464,15.7553,15.7464,15.7553,800.0],["2006-11-16",15.8446,15.8446,15.8446,15.8446,700.0],["2006-11-17",15.8446,15.8446,15.8446,15.8446,0.0],["2006-11-20",15.7553,15.9785,15.7553,15.9785,1800.0],["2006-11-21",16.0677,16.2909,16.0677,16.2909,1800.0],["2006-11-22",15.9785,15.9785,15.9785,15.9785,900.0],["2006-11-24",16.0677,16.0677,16.0677,16.0677,100.0],["2006-11-27",15.7374,15.7553,15.6214,15.6214,2400.0],["2006-11-28",15.6214,15.6214,15.1751,15.2286,4800.0],["2006-11-29",15.3982,15.8446,15.1751,15.8446,8300.0],["2006-11-30",15.8446,16.041,15.8446,15.9338,3800.0],["2006-12-01",15.8892,15.9338,15.8892,15.9338,1300.0],["2006-12-04",15.7642,15.9338,15.7642,15.9338,2300.0],["2006-12-05",15.8446,16.0231,15.8446,15.8446,2200.0],["2006-12-06",15.9785,16.0677,15.9785,15.9785,5400.0],["2006-12-07",16.0677,16.0677,16.0677,16.0677,100.0],["2006-12-08",16.0677,16.8354,16.0677,16.6123,6200.0],["2006-12-11",16.1838,16.3802,16.0588,16.0588,1400.0],["2006-12-12",16.0588,16.3802,16.0588,16.1034,3300.0],["2006-12-13",15.8803,16.0767,15.8446,16.0767,600.0],["2006-12-14",16.0767,16.0767,16.0767,16.0767,0.0],["2006-12-15",15.8089,16.8176,15.8089,16.523,3700.0],["2006-12-18",16.0677,16.2373,15.9606,16.0231,2900.0],["2006-12-19",16.1034,16.1124,15.9428,16.0677,8400.0],["2006-12-20",16.1035,16.1035,16.1035,16.1035,0.0],["2006-12-21",15.9246,16.0588,15.9246,16.0588,1700.0],["2006-12-22",16.0141,16.0141,16.0141,16.0141,200.0],["2006-12-26",16.3093,16.3093,15.9962,15.9962,2000.0],["2006-12-27",16.0409,16.1572,16.0409,16.1483,4700.0],["2006-12-28",15.9962,16.1483,15.9962,16.1483,300.0],["2006-12-29",15.7993,15.7993,15.7993,15.7993,900.0],["2007-01-03",15.6562,15.6562,15.6115,15.6115,300.0],["2007-01-04",15.4325,15.4325,15.1552,15.1552,5100.0],["2007-01-05",15.2178,15.2357,15.2178,15.2357,400.0],["2007-01-08",15.3341,15.5757,15.1373,15.5757,600.0],["2007-01-09",15.4325,15.4325,15.4325,15.4325,1100.0],["2007-01-10",15.4325,15.4325,15.4325,15.4325,300.0],["2007-01-11",15.4325,15.6473,15.2089,15.2447,6800.0],["2007-01-12",15.0836,15.2089,15.0836,15.2089,1500.0],["2007-01-16",15.1642,15.2089,15.1642,15.1642,2100.0],["2007-01-17",15.1999,15.1999,15.0747,15.0747,3900.0],["2007-01-18",15.1552,15.1552,15.0747,15.0747,400.0],["2007-01-19",15.0747,15.0747,15.0747,15.0747,0.0],["2007-01-22",15.0747,15.3789,15.0747,15.2447,2600.0],["2007-01-23",15.0836,15.2089,15.0836,15.2089,400.0],["2007-01-24",15.2089,15.2089,15.2089,15.2089,0.0],["2007-01-25",15.361,16.0141,15.361,16.0141,3000.0],["2007-01-26",15.4325,15.4325,15.0747,15.0747,1300.0],["2007-01-29",15.2089,15.2268,15.0747,15.1194,5400.0],["2007-01-30",15.0836,15.2089,15.0836,15.2089,1600.0],["2007-01-31",15.1999,15.2357,15.1999,15.2357,3300.0],["2007-02-01",15.3431,15.4504,15.3431,15.4504,400.0],["2007-02-02",15.1731,15.4325,15.1731,15.4325,1900.0],["2007-02-05",15.4415,15.4862,15.0747,15.0836,3200.0],["2007-02-06",15.2089,15.2447,15.2089,15.2357,500.0],["2007-02-07",15.2536,15.2536,15.2536,15.2536,500.0],["2007-02-08",15.2536,15.2536,15.2536,15.2536,0.0],["2007-02-09",15.2357,15.2357,15.0747,15.0836,700.0],["2007-02-12",15.0747,15.1015,15.0747,15.0747,1100.0],["2007-02-13",15.0747,15.1641,15.0747,15.0836,1100.0],["2007-02-14",15.0747,15.3878,15.0747,15.3878,1600.0],["2007-02-15",15.3878,15.3878,15.2089,15.2089,3400.0],["2007-02-16",15.0747,15.0747,15.0747,15.0747,200.0],["2007-02-20",15.0747,15.0747,15.0747,15.0747,0.0],["2007-02-21",15.1015,15.3968,15.1015,15.3968,1000.0],["2007-02-22",15.3968,15.3968,15.3968,15.3968,0.0],["2007-02-23",15.3073,15.3162,15.2536,15.2536,600.0],["2007-02-26",15.1731,15.1731,15.1642,15.1642,700.0],["2007-02-27",15.1642,15.1642,15.1642,15.1642,0.0],["2007-02-28",15.4683,15.4683,15.2089,15.2089,3200.0],["2007-03-01",15.2357,15.2357,15.2089,15.2089,300.0],["2007-03-02",15.2089,15.2089,15.2089,15.2089,0.0],["2007-03-05",15.2089,15.2536,15.1642,15.1642,1000.0],["2007-03-06",15.0747,15.0747,15.0747,15.0747,1100.0],["2007-03-07",15.352,15.352,15.352,15.352,100.0],["2007-03-08",15.0747,15.2089,15.0747,15.2089,3100.0],["2007-03-09",15.2089,15.2089,15.2089,15.2089,0.0],["2007-03-12",15.2089,15.2089,15.0747,15.2089,8800.0],["2007-03-13",15.0747,15.0747,14.9852,14.9852,200.0],["2007-03-14",15.2089,15.2089,15.2089,15.2089,1600.0],["2007-03-15",15.2089,15.2089,15.2089,15.2089,0.0],["2007-03-16",14.9852,14.9852,14.9315,14.9405,2600.0],["2007-03-19",14.8958,14.8958,14.8958,14.8958,900.0],["2007-03-20",14.8958,15.0747,14.7616,15.0747,2800.0],["2007-03-21",15.0747,15.0747,15.0747,15.0747,0.0],["2007-03-22",14.851,14.9405,14.7168,14.8242,5400.0],["2007-03-23",14.5826,14.7616,14.5826,14.5826,2800.0],["2007-03-26",14.4126,14.6363,14.3769,14.3948,5700.0],["2007-03-27",14.3232,14.3411,13.6701,13.9564,13500.0],["2007-03-28",14.2516,14.2516,14.1711,14.1711,300.0],["2007-03-29",13.8938,13.9564,13.7148,13.9564,3300.0],["2007-03-30",13.9116,14.0011,13.8311,13.8311,10700.0],["2007-04-02",13.8669,13.9564,13.8401,13.8669,3000.0],["2007-04-03",14.1174,14.1174,13.7775,13.7775,1800.0],["2007-04-04",13.7327,13.7685,13.5985,13.7148,2000.0],["2007-04-05",13.5985,13.9385,13.5985,13.9385,2000.0],["2007-04-09",13.7774,13.8669,13.5985,13.5985,1100.0],["2007-04-10",13.5985,13.8222,13.5985,13.6075,1500.0],["2007-04-11",13.5985,13.8669,13.5985,13.8669,1800.0],["2007-04-12",13.8669,13.9206,13.8669,13.9206,700.0],["2007-04-13",13.9564,14.0011,13.8669,14.0011,8100.0],["2007-04-16",13.858,14.1085,13.858,14.1085,400.0],["2007-04-17",14.1085,14.1085,14.1085,14.1085,0.0],["2007-04-18",13.8132,14.3053,13.7417,14.0816,15000.0],["2007-04-19",14.0906,14.0906,13.7953,13.9832,700.0],["2007-04-20",13.7327,13.7327,13.5538,13.5717,5900.0],["2007-04-23",13.8669,13.8669,13.5717,13.7327,1100.0],["2007-04-24",13.8669,14.3142,13.8669,14.2427,6000.0],["2007-04-25",14.2516,14.3232,14.2516,14.3142,3500.0],["2007-04-26",14.5379,14.5379,14.3411,14.3411,1000.0],["2007-04-27",14.529,14.7616,14.529,14.5558,2600.0],["2007-04-30",14.9047,14.9047,14.9047,14.9047,800.0],["2007-05-01",14.5826,14.6095,14.3232,14.4127,5900.0],["2007-05-02",14.5379,14.7616,14.5379,14.7616,3700.0],["2007-05-03",14.9852,15.2178,14.9763,15.2178,22300.0],["2007-05-04",15.0836,15.2089,15.0478,15.0478,4500.0],["2007-05-07",15.1194,15.1194,14.851,15.1194,14600.0],["2007-05-08",15.0926,15.4952,15.0926,15.4952,7600.0],["2007-05-09",15.4325,15.4504,15.4325,15.4325,1800.0],["2007-05-10",15.2447,15.2626,14.86,14.86,800.0],["2007-05-11",15.0747,15.0747,15.0747,15.0747,100.0],["2007-05-14",15.03,15.03,15.03,15.03,200.0],["2007-05-15",15.182,15.182,15.0926,15.0926,400.0],["2007-05-16",15.182,15.3431,15.182,15.2536,2100.0],["2007-05-17",15.2089,15.2894,15.2089,15.2894,2100.0],["2007-05-18",15.2089,15.2626,14.9852,15.1105,4000.0],["2007-05-21",15.0299,15.4325,15.0299,15.4325,3200.0],["2007-05-22",15.182,15.7457,15.1552,15.7457,6800.0],["2007-05-23",15.683,15.7099,15.2804,15.5399,4000.0],["2007-05-24",15.513,15.522,15.513,15.522,600.0],["2007-05-25",15.522,15.522,15.522,15.522,0.0],["2007-05-29",15.522,15.6562,15.4773,15.6562,1000.0],["2007-05-30",15.4415,15.4415,15.4415,15.4415,100.0],["2007-05-31",15.6294,15.7904,15.6294,15.6651,3400.0],["2007-06-01",15.683,15.692,15.683,15.692,500.0],["2007-06-04",15.4862,15.8799,15.4862,15.7546,800.0],["2007-06-05",15.6651,15.7457,15.6562,15.6562,1400.0],["2007-06-06",15.6562,15.6562,15.6562,15.6562,500.0],["2007-06-07",15.6562,15.6562,15.6562,15.6562,0.0],["2007-06-08",15.5488,15.5488,15.2715,15.2715,1800.0],["2007-06-11",15.2626,15.2626,15.2626,15.2626,600.0],["2007-06-12",15.3878,15.3968,15.2626,15.3878,6700.0],["2007-06-13",15.3878,15.3878,15.3878,15.3878,0.0],["2007-06-14",15.2089,15.352,15.2089,15.352,1200.0],["2007-06-15",15.2089,15.4325,15.2089,15.4325,10100.0],["2007-06-18",15.2983,15.522,15.2983,15.3789,1400.0],["2007-06-19",15.2536,15.3789,15.2536,15.3789,800.0],["2007-06-20",15.2174,15.2174,15.2085,15.2085,800.0],["2007-06-21",15.343,15.4237,15.343,15.3878,1100.0],["2007-06-22",15.2085,15.3161,14.8677,15.3161,1500.0],["2007-06-25",14.9484,14.9484,14.8857,14.8857,700.0],["2007-06-26",14.8857,14.8857,14.8498,14.8498,1400.0],["2007-06-27",14.8498,14.8498,14.8408,14.8408,3200.0],["2007-06-28",14.518,14.6525,14.3925,14.5808,8900.0],["2007-06-29",14.3028,14.3028,14.0876,14.2221,3200.0],["2007-07-02",14.258,14.2759,14.1234,14.2131,2600.0],["2007-07-03",14.1234,14.1234,14.1234,14.1234,200.0],["2007-07-05",14.1234,14.3476,14.0786,14.3476,9600.0],["2007-07-06",14.2311,14.258,14.1683,14.258,1700.0],["2007-07-09",14.4911,14.4911,14.3476,14.3476,500.0],["2007-07-10",14.1683,14.3476,14.0786,14.3476,24500.0],["2007-07-11",14.1234,14.2938,14.1234,14.2938,1900.0],["2007-07-12",14.2938,14.2938,14.1503,14.2131,2500.0],["2007-07-13",14.2131,14.2131,14.2131,14.2131,0.0],["2007-07-16",14.0965,14.1683,14.0965,14.0965,500.0],["2007-07-17",14.1683,14.2131,14.1683,14.1683,800.0],["2007-07-18",14.3028,14.3028,14.1683,14.1683,1800.0],["2007-07-19",14.1683,14.1683,13.8186,13.8186,1000.0],["2007-07-20",13.8993,13.8993,13.8096,13.8544,8300.0],["2007-07-23",13.684,13.7199,13.2985,13.693,7600.0],["2007-07-24",13.433,13.6751,13.433,13.5316,2900.0],["2007-07-25",13.4509,13.5316,13.4509,13.4509,3200.0],["2007-07-26",13.4957,13.5406,13.4509,13.4688,4800.0],["2007-07-27",13.4061,13.4957,13.4061,13.4061,1600.0],["2007-07-30",13.4957,13.5764,13.4061,13.5764,1000.0],["2007-07-31",13.8993,13.9889,13.8993,13.9889,1700.0],["2007-08-01",14.2042,14.2042,14.1234,14.1234,200.0],["2007-08-02",14.1234,14.1234,14.1234,14.1234,0.0],["2007-08-03",14.3476,14.7332,14.3476,14.3476,2300.0],["2007-08-06",14.1234,14.5718,14.1234,14.1683,4100.0],["2007-08-07",13.6213,13.6213,13.4061,13.424,800.0],["2007-08-08",13.424,13.424,13.424,13.424,0.0],["2007-08-09",13.424,13.424,13.424,13.424,0.0],["2007-08-10",13.4509,13.8365,13.1998,13.7558,2900.0],["2007-08-13",13.7558,14.0248,13.7558,13.7558,1000.0],["2007-08-14",13.7827,13.7827,12.7245,12.7245,2000.0],["2007-08-15",13.0025,13.0025,12.7245,12.7245,500.0],["2007-08-16",12.8322,13.8006,12.8322,13.8006,1000.0],["2007-08-17",12.5631,13.0474,12.5631,12.7784,2400.0],["2007-08-20",12.9308,13.4419,12.9218,13.4419,3200.0],["2007-08-21",13.2626,13.3523,12.7784,13.3523,1200.0],["2007-08-22",12.8052,13.3881,12.339,13.2984,1300.0],["2007-08-23",13.433,13.9351,12.886,12.886,1500.0],["2007-08-24",13.3792,13.3881,12.9129,13.0922,2000.0],["2007-08-27",12.9398,13.4778,12.9398,13.4419,1000.0],["2007-08-28",13.4419,13.4419,13.4419,13.4419,0.0],["2007-08-29",13.0474,13.0474,13.0474,13.0474,100.0],["2007-08-30",13.7647,13.971,12.877,12.9756,2600.0],["2007-08-31",13.8903,13.8903,12.9129,12.9129,800.0],["2007-09-04",12.8591,13.4509,12.8591,13.4509,1000.0],["2007-09-05",13.1819,13.433,12.9577,13.146,1700.0],["2007-09-06",12.7784,13.1819,12.7784,13.137,115700.0],["2007-09-07",13.146,13.2267,13.146,13.2267,500.0],["2007-09-10",13.2536,13.2536,12.7784,12.8142,3700.0],["2007-09-11",12.8142,13.4599,12.7784,12.9039,5600.0],["2007-09-12",12.8142,13.0205,12.8142,12.886,600.0],["2007-09-13",12.7784,13.2267,12.7784,13.2178,900.0],["2007-09-14",12.8232,13.4509,12.8232,13.4509,1200.0],["2007-09-17",13.2267,13.2267,13.0025,13.0025,700.0],["2007-09-18",13.0025,13.0025,13.0025,13.0025,500.0],["2007-09-19",13.0025,13.0025,13.0025,13.0025,0.0],["2007-09-20",13.2267,13.3612,13.2267,13.3612,700.0],["2007-09-21",13.3612,13.3612,13.3612,13.3612,0.0],["2007-09-24",13.2267,13.6302,13.2267,13.6302,1200.0],["2007-09-25",13.2267,13.2267,13.0563,13.0563,1800.0],["2007-09-26",13.3881,13.3971,13.3881,13.3971,1200.0],["2007-09-27",13.2267,13.2267,13.0025,13.0025,1000.0],["2007-09-28",13.0384,13.0384,13.0025,13.0025,700.0],["2007-10-01",13.0025,13.0025,13.0025,13.0025,700.0],["2007-10-02",13.3881,13.433,13.3074,13.3074,400.0],["2007-10-03",13.0922,13.1012,13.0922,13.1012,400.0],["2007-10-04",13.2357,13.415,13.0922,13.0922,5700.0],["2007-10-05",13.2715,13.3792,13.2715,13.3792,600.0],["2007-10-08",13.0743,13.3971,13.0743,13.3971,1700.0],["2007-10-09",13.3971,13.5137,13.3971,13.5137,1700.0],["2007-10-10",13.8096,13.8096,13.0115,13.0115,3700.0],["2007-10-11",13.0115,13.0474,13.0025,13.0025,700.0],["2007-10-12",13.3881,13.3881,13.3881,13.3881,200.0],["2007-10-15",12.868,12.9218,12.7784,12.7784,1000.0],["2007-10-16",12.7784,12.7784,12.7784,12.7784,0.0],["2007-10-17",13.0743,13.0832,12.7784,12.7784,1400.0],["2007-10-18",12.7784,12.9846,12.7784,12.9846,1200.0],["2007-10-19",13.0474,13.0474,12.7784,12.9129,2600.0],["2007-10-22",12.9129,12.9129,12.9129,12.9129,400.0],["2007-10-23",12.9846,12.9936,12.9846,12.9936,400.0],["2007-10-24",13.0025,13.0025,13.0025,13.0025,100.0],["2007-10-25",13.0025,13.0025,13.0025,13.0025,0.0],["2007-10-26",12.7784,14.2938,12.7784,13.971,3200.0],["2007-10-29",13.1908,14.24,13.1908,13.8275,1600.0],["2007-10-30",13.5585,13.7827,13.0563,13.693,5800.0],["2007-10-31",14.1234,14.1234,14.1234,14.1234,100.0],["2007-11-01",13.8993,13.971,13.4509,13.971,2900.0],["2007-11-02",13.5406,14.3476,13.5047,14.3476,6400.0],["2007-11-05",13.5585,14.3476,13.5585,14.0069,2700.0],["2007-11-06",13.9979,14.0069,13.9889,13.9889,700.0],["2007-11-07",13.9889,13.9889,13.8544,13.8544,1400.0],["2007-11-08",13.9082,14.3476,13.7648,14.3476,2000.0],["2007-11-09",14.3476,14.3476,14.3476,14.3476,0.0],["2007-11-12",12.7784,14.1414,12.7784,13.5944,2000.0],["2007-11-13",13.4061,13.4061,13.1101,13.1101,400.0],["2007-11-14",13.3254,13.3254,13.3254,13.3254,100.0],["2007-11-15",12.8501,12.8501,12.7784,12.8232,1400.0],["2007-11-16",13.2267,13.6123,13.0025,13.6123,800.0],["2007-11-19",13.0474,13.4509,12.9936,13.4509,1200.0],["2007-11-20",13.0025,13.5764,13.0025,13.5764,1300.0],["2007-11-21",13.5764,13.5764,13.5764,13.5764,0.0],["2007-11-23",13.0922,13.0922,13.0922,13.0922,400.0],["2007-11-26",13.0474,13.5316,13.0474,13.0832,700.0],["2007-11-27",13.0025,13.0025,12.7784,12.7784,2300.0],["2007-11-28",12.9846,13.2178,12.7784,12.8232,2900.0],["2007-11-29",14.3297,14.3297,14.3297,14.3297,100.0],["2007-11-30",13.6751,13.6751,12.8232,13.2805,3700.0],["2007-12-03",13.8993,13.8993,13.8993,13.8993,2300.0],["2007-12-04",13.8993,13.8993,13.8993,13.8993,0.0],["2007-12-05",13.2267,13.4509,13.2267,13.4509,3800.0],["2007-12-06",13.4509,13.9889,13.4509,13.971,1700.0],["2007-12-07",13.6123,13.6123,13.4509,13.5406,3900.0],["2007-12-10",13.4509,13.4509,13.4509,13.4509,200.0],["2007-12-11",13.4509,13.5406,13.4509,13.4509,3400.0],["2007-12-12",13.6751,13.9531,13.6751,13.6751,2500.0],["2007-12-13",13.6751,13.6751,13.6751,13.6751,300.0],["2007-12-14",13.6751,13.6751,12.877,13.0563,3900.0],["2007-12-17",12.9936,13.0025,12.7784,12.7784,700.0],["2007-12-18",13.971,13.971,12.7784,12.7784,2700.0],["2007-12-19",12.9043,13.174,12.8863,12.8863,2500.0],["2007-12-20",12.8143,12.9492,12.8143,12.9042,11500.0],["2007-12-21",12.8143,12.8143,12.8143,12.8143,700.0],["2007-12-24",12.8143,12.8143,12.8143,12.8143,200.0],["2007-12-26",12.8143,12.8143,12.8143,12.8143,2600.0],["2007-12-27",12.8143,12.8143,12.8143,12.8143,0.0],["2007-12-28",12.8143,12.8143,12.8143,12.8143,0.0],["2007-12-31",12.8143,12.8143,12.8143,12.8143,200.0],["2008-01-02",12.8143,13.156,12.8143,12.9042,2800.0],["2008-01-03",12.8503,13.4888,12.8503,13.4888,300.0],["2008-01-04",12.7424,12.8593,12.7424,12.8593,5100.0],["2008-01-07",13.0391,13.0391,13.0391,13.0391,300.0],["2008-01-08",13.3898,13.3898,13.3898,13.3898,200.0],["2008-01-09",12.9222,13.0391,12.9222,13.0391,700.0],["2008-01-10",13.174,13.4348,13.0391,13.0391,2900.0],["2008-01-11",13.0391,13.4798,12.8143,13.4708,1300.0],["2008-01-14",13.3898,13.3898,12.9672,12.9672,600.0],["2008-01-15",12.9672,12.9672,12.9672,12.9672,0.0],["2008-01-16",12.8143,13.174,12.8143,13.174,1700.0],["2008-01-17",12.8143,12.8593,12.8143,12.8593,600.0],["2008-01-18",12.8593,13.4888,12.8143,13.4888,2700.0],["2008-01-22",12.8593,12.8593,12.8593,12.8593,100.0],["2008-01-23",12.8143,12.9492,12.8143,12.9492,1100.0],["2008-01-24",12.8143,12.9942,12.8143,12.9582,5500.0],["2008-01-25",12.9222,12.9222,12.8143,12.8143,600.0],["2008-01-28",12.7694,12.9492,12.7244,12.9492,5200.0],["2008-01-29",13.4798,13.4888,13.4798,13.4888,600.0],["2008-01-30",13.7136,13.7136,13.4888,13.4888,2100.0],["2008-01-31",13.8035,13.8035,13.4888,13.4978,3400.0],["2008-02-01",13.8035,14.0463,13.8035,14.0463,5700.0],["2008-02-04",14.0463,14.0463,14.0463,14.0463,0.0],["2008-02-05",13.3179,13.3179,13.2729,13.2729,300.0],["2008-02-06",14.37,14.37,13.8844,13.8844,400.0],["2008-02-07",13.3179,13.3179,13.3179,13.3179,300.0],["2008-02-08",13.4888,14.388,13.4888,14.1092,3100.0],["2008-02-11",14.388,14.8376,13.4528,13.4528,1300.0],["2008-02-12",13.4528,13.4528,13.4528,13.4528,0.0],["2008-02-13",13.7316,13.7585,13.7316,13.7585,200.0],["2008-02-14",13.7585,13.7585,13.7585,13.7585,0.0],["2008-02-15",13.4888,13.5517,13.4888,13.4888,2200.0],["2008-02-19",13.2639,14.1003,13.2639,13.8035,1700.0],["2008-02-20",13.5787,13.8934,13.5787,13.8934,1100.0],["2008-02-21",14.1092,14.8826,13.5337,14.7297,1400.0],["2008-02-22",15.3052,15.3052,14.6128,14.6128,400.0],["2008-02-25",14.6128,14.6128,14.6128,14.6128,0.0],["2008-02-26",14.6128,14.6128,14.6128,14.6128,0.0],["2008-02-27",13.9204,13.9204,13.6686,13.6686,1400.0],["2008-02-28",13.8485,14.352,13.8485,14.352,2800.0],["2008-02-29",14.424,14.424,14.424,14.424,300.0],["2008-03-03",14.5049,14.5049,14.5049,14.5049,600.0],["2008-03-04",13.6956,13.6956,13.5787,13.6416,600.0],["2008-03-05",13.5967,13.5967,13.5967,13.5967,2500.0],["2008-03-06",13.5967,13.5967,13.5967,13.5967,0.0],["2008-03-07",13.5967,13.5967,13.5967,13.5967,0.0],["2008-03-10",13.9474,14.1632,13.9474,14.1092,9400.0],["2008-03-11",14.1362,14.1632,13.4888,14.1632,900.0],["2008-03-12",13.4888,13.4888,13.4888,13.4888,400.0],["2008-03-13",13.8035,13.8035,13.8035,13.8035,800.0],["2008-03-14",13.8035,13.8035,13.8035,13.8035,0.0],["2008-03-17",13.4888,13.4888,13.4888,13.4888,500.0],["2008-03-18",13.4888,13.4888,13.4888,13.4888,0.0],["2008-03-19",13.4888,13.4888,13.4888,13.4888,0.0],["2008-03-20",13.4888,13.4888,13.4888,13.4888,100.0],["2008-03-24",13.4888,13.4888,13.4888,13.4888,0.0],["2008-03-25",13.4888,13.4888,13.4888,13.4888,0.0],["2008-03-26",13.4888,13.4888,13.4888,13.4888,0.0],["2008-03-27",13.4888,13.4888,13.4888,13.4888,200.0],["2008-03-28",13.4888,13.4888,13.4888,13.4888,0.0],["2008-03-31",13.3988,13.3988,13.3988,13.3988,1000.0],["2008-04-01",13.9294,13.9294,13.9294,13.9294,400.0],["2008-04-02",13.3988,13.4078,13.3988,13.3988,800.0],["2008-04-03",13.4888,13.5337,13.4888,13.5337,2400.0],["2008-04-04",13.9114,13.9384,13.9114,13.9384,3700.0],["2008-04-07",13.4888,13.8035,13.4888,13.5787,11900.0],["2008-04-08",13.5787,13.5787,13.5787,13.5787,0.0],["2008-04-09",14.2711,14.5679,14.1182,14.5679,7400.0],["2008-04-10",14.5679,14.5679,14.5679,14.5679,100.0],["2008-04-11",14.0103,14.5319,14.0103,14.5319,200.0],["2008-04-14",13.8754,14.1632,13.5337,13.5337,1400.0],["2008-04-15",13.5247,13.5337,13.4888,13.5337,400.0],["2008-04-16",13.5337,13.5337,13.4888,13.5337,2500.0],["2008-04-17",13.5337,13.5337,13.5337,13.5337,100.0],["2008-04-18",13.5337,13.9384,13.5337,13.9384,4700.0],["2008-04-21",13.5337,13.5337,13.4888,13.5247,1800.0],["2008-04-22",13.4888,13.4978,13.4888,13.4978,500.0],["2008-04-23",13.4978,13.8035,13.4978,13.8035,8600.0],["2008-04-24",13.5787,13.5787,13.5787,13.5787,100.0],["2008-04-25",13.4888,13.4978,13.2999,13.4978,900.0],["2008-04-28",13.4888,13.8035,13.4888,13.4888,3900.0],["2008-04-29",13.4888,13.4888,13.4888,13.4888,100.0],["2008-04-30",13.4888,13.6236,13.4888,13.6236,2100.0],["2008-05-01",13.4888,13.4888,13.4888,13.4888,600.0],["2008-05-02",13.5787,14.0283,13.5787,14.0283,1000.0],["2008-05-05",13.4888,13.4888,13.4888,13.4888,200.0],["2008-05-06",14.1002,14.5139,13.8305,14.5139,1100.0],["2008-05-07",14.5679,14.5679,14.5679,14.5679,300.0],["2008-05-08",14.5679,14.5679,14.5679,14.5679,0.0],["2008-05-09",14.2981,14.2981,13.5427,13.5787,700.0],["2008-05-12",13.5427,14.2801,13.2639,13.6236,12600.0],["2008-05-13",13.7136,13.7136,13.7136,13.7136,400.0],["2008-05-14",13.7136,13.7136,13.7136,13.7136,0.0],["2008-05-15",13.4978,13.8035,13.4978,13.6776,1000.0],["2008-05-16",13.6776,13.6776,13.6776,13.6776,0.0],["2008-05-19",13.6776,13.6776,13.6776,13.6776,0.0],["2008-05-20",13.4888,13.5247,13.4888,13.5247,200.0],["2008-05-21",13.4978,13.4978,13.4978,13.4978,100.0],["2008-05-22",13.4978,13.4978,13.4978,13.4978,0.0],["2008-05-23",13.4888,13.4888,13.4888,13.4888,400.0],["2008-05-27",13.4888,13.4888,13.4888,13.4888,0.0],["2008-05-28",13.4888,13.4888,13.4888,13.4888,0.0],["2008-05-29",13.4888,13.4888,13.4888,13.4888,2100.0],["2008-05-30",13.8035,13.8035,13.4888,13.4888,1400.0],["2008-06-02",13.4888,13.4888,13.4888,13.4888,400.0],["2008-06-03",13.4888,13.6236,13.4888,13.4888,4200.0],["2008-06-04",13.4888,13.5697,13.4888,13.4888,4900.0],["2008-06-05",13.9384,13.9384,13.9384,13.9384,1000.0],["2008-06-06",13.7136,13.7136,13.4888,13.4888,1100.0],["2008-06-09",13.2729,13.4888,13.2639,13.2639,5400.0],["2008-06-10",13.2639,13.4888,13.2639,13.4888,900.0],["2008-06-11",13.4888,13.4888,13.2639,13.2639,1300.0],["2008-06-12",13.264,13.3898,13.264,13.3898,2300.0],["2008-06-13",13.3988,13.3988,13.0481,13.0481,8000.0],["2008-06-16",13.219,13.219,13.219,13.219,500.0],["2008-06-17",13.165,13.165,13.165,13.165,100.0],["2008-06-18",12.6615,12.6615,12.6435,12.6435,1400.0],["2008-06-19",12.5984,12.5984,10.939,12.1204,5200.0],["2008-06-20",11.3719,12.2106,11.2276,11.3358,1000.0],["2008-06-23",12.9862,13.5182,12.9862,13.5182,900.0],["2008-06-24",13.5182,13.5182,13.5182,13.5182,0.0],["2008-06-25",11.7326,12.1745,11.7326,12.1745,2600.0],["2008-06-26",12.1835,12.1835,11.3268,11.417,1900.0],["2008-06-27",11.2727,11.7146,11.1374,11.1374,1700.0],["2008-06-30",11.2817,11.2817,11.2817,11.2817,100.0],["2008-07-01",11.2727,11.2727,11.2727,11.2727,1100.0],["2008-07-02",10.8488,10.8488,10.2086,10.3799,2000.0],["2008-07-03",10.3709,10.3709,10.3709,10.3709,400.0],["2008-07-07",10.3709,10.8218,10.3709,10.3709,1600.0],["2008-07-08",10.7947,10.7947,10.3799,10.5963,182700.0],["2008-07-09",10.3799,10.3799,9.4691,9.6945,2400.0],["2008-07-10",9.5051,9.5051,9.2526,9.2526,600.0],["2008-07-11",9.0362,9.2256,9.0182,9.1083,4600.0],["2008-07-14",9.1083,9.2166,9.0272,9.0272,5200.0],["2008-07-15",9.2436,9.2436,9.2436,9.2436,400.0],["2008-07-16",9.2256,9.2256,9.2166,9.2166,400.0],["2008-07-17",9.4691,9.6945,9.4691,9.5593,9400.0],["2008-07-18",9.4691,9.4871,8.7476,9.4871,14700.0],["2008-07-21",9.5142,9.7216,9.5142,9.7126,14100.0],["2008-07-22",9.0272,9.0272,9.0182,9.0182,600.0],["2008-07-23",11.7146,11.7146,11.5793,11.5793,500.0],["2008-07-24",11.2727,11.2817,11.2727,11.2727,1700.0],["2008-07-25",11.2727,11.6515,11.2727,11.6515,200.0],["2008-07-28",11.7146,11.7326,11.7056,11.7326,4500.0],["2008-07-29",11.7326,11.7326,11.7326,11.7326,0.0],["2008-07-30",11.7326,11.7326,11.7326,11.7326,0.0],["2008-07-31",11.9491,11.9491,11.9491,11.9491,700.0],["2008-08-01",11.9491,11.9491,11.9491,11.9491,400.0],["2008-08-04",10.8849,11.7416,10.8849,11.7326,1100.0],["2008-08-05",11.7236,12.3098,11.0022,12.3098,1500.0],["2008-08-06",12.3098,12.3098,12.3098,12.3098,0.0],["2008-08-07",12.3098,12.3098,12.3098,12.3098,0.0],["2008-08-08",11.4982,11.7236,10.8218,11.7236,3700.0],["2008-08-11",11.8048,11.8228,11.7236,11.8228,1600.0],["2008-08-12",12.0392,12.0392,12.0392,12.0392,1800.0],["2008-08-13",12.0392,12.0392,12.0392,12.0392,0.0],["2008-08-14",11.4801,11.4801,11.4801,11.4801,18300.0],["2008-08-15",11.7867,12.7246,11.7867,12.4,3600.0],["2008-08-18",12.4,12.5623,10.5062,12.5623,1500.0],["2008-08-19",12.5623,12.5623,12.5623,12.5623,0.0],["2008-08-20",10.9751,12.409,10.9751,12.409,2100.0],["2008-08-21",12.409,12.409,12.409,12.409,0.0],["2008-08-22",12.5984,12.6525,12.5984,12.6254,6300.0],["2008-08-25",12.6164,12.6164,12.6164,12.6164,2300.0],["2008-08-26",11.7326,12.5533,11.7326,12.5533,2300.0],["2008-08-27",12.6164,12.6254,12.6164,12.6254,1100.0],["2008-08-28",12.409,12.409,11.7958,11.8138,2900.0],["2008-08-29",12.2016,12.4,12.0392,12.0392,4600.0],["2008-09-02",12.8509,12.8509,12.1745,12.1745,4200.0],["2008-09-03",12.8509,12.8509,12.6344,12.6435,2600.0],["2008-09-04",12.8419,12.8419,12.1926,12.4,7300.0],["2008-09-05",12.8599,12.8599,12.5984,12.5984,200.0],["2008-09-08",12.1745,12.1745,12.1745,12.1745,700.0],["2008-09-09",12.1745,12.1745,12.1745,12.1745,0.0],["2008-09-10",12.1745,12.7066,12.1745,12.2557,1300.0],["2008-09-11",12.2647,12.2647,12.2647,12.2647,500.0],["2008-09-12",12.4,12.6164,12.4,12.6164,1200.0],["2008-09-15",12.6254,12.6254,12.1745,12.4902,5500.0],["2008-09-16",12.1745,12.1745,12.1745,12.1745,900.0],["2008-09-17",12.5623,12.5623,11.9942,12.0032,2600.0],["2008-09-18",12.6254,12.6254,11.7777,12.6254,1900.0],["2008-09-19",12.6254,14.6094,12.6254,13.2116,21400.0],["2008-09-22",12.6976,13.2657,12.6976,12.7156,14000.0],["2008-09-23",12.7156,12.7156,12.7156,12.7156,300.0],["2008-09-24",12.7156,13.2206,12.7156,12.7156,181000.0],["2008-09-25",12.7156,13.5002,12.0032,12.7156,2300.0],["2008-09-26",13.3739,13.3739,13.3739,13.3739,200.0],["2008-09-29",12.7427,13.2928,12.7246,12.7246,2900.0],["2008-09-30",12.6344,12.6344,11.9942,11.9942,6700.0],["2008-10-01",11.9942,12.6164,11.9942,12.1745,2100.0],["2008-10-02",11.9942,11.9942,11.9942,11.9942,200.0],["2008-10-03",11.9942,11.9942,11.9942,11.9942,1300.0],["2008-10-06",11.7777,11.9942,11.7777,11.9942,3500.0],["2008-10-07",11.9942,11.9942,11.9942,11.9942,0.0],["2008-10-08",11.9942,11.9942,11.9942,11.9942,0.0],["2008-10-09",11.7867,11.8769,11.2727,11.2727,2500.0],["2008-10-10",11.2727,11.2727,10.8218,10.8218,5800.0],["2008-10-13",11.2727,11.2727,9.6314,10.5513,6100.0],["2008-10-14",11.2727,11.7236,10.5963,10.6414,15000.0],["2008-10-15",10.5963,10.6414,10.3709,10.3709,5900.0],["2008-10-16",10.6324,11.3448,10.6324,11.2186,2000.0],["2008-10-17",10.6414,10.6775,10.5513,10.6234,1100.0],["2008-10-20",10.6234,10.6234,10.6234,10.6234,0.0],["2008-10-21",11.8499,12.2647,11.7236,11.7416,4900.0],["2008-10-22",11.7326,11.7326,10.5513,11.7146,1100.0],["2008-10-23",11.7146,11.7146,11.7146,11.7146,0.0],["2008-10-24",11.7146,11.7146,11.7146,11.7146,0.0],["2008-10-27",11.7326,11.7326,11.7236,11.7236,1100.0],["2008-10-28",11.7326,12.1655,11.7326,12.1655,1500.0],["2008-10-29",12.2557,12.6254,11.9581,12.6254,16300.0],["2008-10-30",12.6254,12.6254,12.6254,12.6254,0.0],["2008-10-31",12.409,12.409,12.409,12.409,400.0],["2008-11-03",12.409,12.409,12.409,12.409,0.0],["2008-11-04",12.4902,12.6344,12.418,12.6344,1600.0],["2008-11-05",12.2737,12.2737,12.2647,12.2647,1400.0],["2008-11-06",12.6254,12.6254,10.1003,11.5162,8000.0],["2008-11-07",12.4902,12.4902,11.9581,12.1745,6800.0],["2008-11-10",12.0392,12.0392,12.0392,12.0392,200.0],["2008-11-11",12.1384,12.1384,11.7958,11.8589,1600.0],["2008-11-12",12.1655,12.1655,11.8138,11.904,1200.0],["2008-11-13",11.904,11.904,11.904,11.904,0.0],["2008-11-14",11.9581,12.1655,11.9581,12.1565,1800.0],["2008-11-17",11.9671,12.8419,11.9491,12.8419,2000.0],["2008-11-18",11.8679,11.8679,10.425,10.425,2200.0],["2008-11-19",10.6324,12.1384,10.5963,12.1204,2200.0],["2008-11-20",11.0022,11.0292,10.9661,10.9661,300.0],["2008-11-21",10.5963,10.6054,9.1985,9.4691,2300.0],["2008-11-24",8.5131,9.1625,8.5131,9.1625,1000.0],["2008-11-25",9.415,9.8749,9.415,9.8749,500.0],["2008-11-26",9.451,9.911,9.451,9.7937,800.0],["2008-11-28",9.7937,9.7937,9.7937,9.7937,0.0],["2008-12-01",10.407,11.6875,10.407,10.5513,2100.0],["2008-12-02",10.5512,10.5512,10.2356,10.2356,3400.0],["2008-12-03",10.2446,10.2446,10.2446,10.2446,5700.0],["2008-12-04",9.4871,10.5513,9.4871,10.5513,7500.0],["2008-12-05",9.0903,9.0903,9.0813,9.0813,300.0],["2008-12-08",9.0813,9.0813,9.0813,9.0813,0.0],["2008-12-09",9.0813,9.0813,9.0813,9.0813,0.0],["2008-12-10",9.5142,9.6043,9.5142,9.6043,10000.0],["2008-12-11",8.8468,9.911,8.5763,8.928,201900.0],["2008-12-12",9.2166,9.4601,9.2166,9.4601,300.0],["2008-12-15",8.8558,10.5422,8.8558,10.5422,4800.0],["2008-12-16",10.5963,10.5963,10.5963,10.5963,100.0],["2008-12-17",10.8128,10.8128,10.3709,10.3709,400.0],["2008-12-18",9.9908,10.0089,9.9637,9.9637,900.0],["2008-12-19",10.1808,10.1808,9.9999,9.9999,400.0],["2008-12-22",10.0451,10.5428,10.0451,10.1808,18000.0],["2008-12-23",10.1808,10.1808,10.1808,10.1808,0.0],["2008-12-24",10.1808,10.1808,10.1808,10.1808,0.0],["2008-12-26",10.1808,10.1808,10.1808,10.1808,0.0],["2008-12-29",10.579,10.579,8.8324,8.8324,7200.0],["2008-12-30",9.2759,9.656,8.5972,9.2216,10400.0],["2008-12-31",9.0768,9.2216,9.0496,9.0496,1600.0],["2009-01-02",9.656,9.6741,9.1673,9.5926,22000.0],["2009-01-05",9.9275,9.9275,9.6379,9.9094,3800.0],["2009-01-06",9.5112,9.9365,9.5112,9.9184,9600.0],["2009-01-07",9.3483,10.3437,9.3483,10.1084,3800.0],["2009-01-08",10.7962,10.7962,10.7962,10.7962,300.0],["2009-01-09",9.4026,9.4026,9.4026,9.4026,300.0],["2009-01-12",9.7284,9.7284,9.3664,9.7284,3300.0],["2009-01-13",10.0451,10.0451,10.0451,10.0451,1400.0],["2009-01-14",9.6379,9.6379,9.3302,9.3302,4200.0],["2009-01-15",9.9546,9.9546,9.3211,9.3211,5200.0],["2009-01-16",9.5021,9.5021,9.5021,9.5021,100.0],["2009-01-20",9.1492,9.1492,8.8234,8.8234,9200.0],["2009-01-21",8.8053,8.8143,8.7962,8.8143,1200.0],["2009-01-22",8.6877,8.8234,8.6877,8.8143,4500.0],["2009-01-23",8.8234,8.8234,8.6515,8.7782,3600.0],["2009-01-26",8.6877,8.6877,8.6877,8.6877,1900.0],["2009-01-27",8.5972,8.8234,8.5972,8.8053,3800.0],["2009-01-28",9.0949,9.0949,9.0949,9.0949,200.0],["2009-01-29",9.0677,9.0677,8.6424,9.0587,1500.0],["2009-01-30",9.0587,9.0587,9.0587,9.0587,0.0],["2009-02-02",9.0677,9.0677,8.3257,8.4162,17600.0],["2009-02-03",8.3257,8.3257,7.9727,8.0542,4900.0],["2009-02-04",8.5519,8.5519,8.5519,8.5519,500.0],["2009-02-05",8.5519,8.5519,8.5519,8.5519,0.0],["2009-02-06",8.5519,8.5519,8.5519,8.5519,0.0],["2009-02-09",8.0904,8.1537,8.0723,8.1537,400.0],["2009-02-10",8.5972,8.5972,8.5791,8.5791,3200.0],["2009-02-11",9.0225,9.0406,8.7691,9.0406,400.0],["2009-02-12",9.0406,9.0406,9.0406,9.0406,0.0],["2009-02-13",9.0496,9.0496,9.0496,9.0496,900.0],["2009-02-17",8.2171,8.2171,8.2171,8.2171,200.0],["2009-02-18",8.2171,8.2171,8.2171,8.2171,0.0],["2009-02-19",8.0994,8.9863,8.0632,8.9501,4200.0],["2009-02-20",8.2895,8.8144,8.2895,8.3257,2800.0],["2009-02-23",8.3257,8.3257,8.3257,8.3257,0.0],["2009-02-24",8.1447,8.1447,8.1447,8.1447,2200.0],["2009-02-25",8.1537,8.1537,8.0542,8.0542,800.0],["2009-02-26",8.0542,8.0632,7.9637,8.0542,12400.0],["2009-02-27",7.7374,8.1447,7.7284,8.1447,5200.0],["2009-03-02",7.7827,7.7827,7.7374,7.7374,5200.0],["2009-03-03",7.7736,7.7736,7.2397,7.4207,3900.0],["2009-03-04",7.2397,7.4117,7.1854,7.4117,10000.0],["2009-03-05",7.2397,7.2488,6.8777,7.0135,10200.0],["2009-03-06",7.0135,7.0135,6.4433,6.7872,7100.0],["2009-03-09",6.7872,6.7963,6.7872,6.7872,900.0],["2009-03-10",6.8506,6.8506,6.6967,6.6967,600.0],["2009-03-11",6.6967,7.1492,6.6967,7.1492,700.0],["2009-03-12",7.1673,7.1673,7.1673,7.1673,100.0],["2009-03-13",7.1673,7.4207,7.1673,7.4207,5300.0],["2009-03-16",7.4207,7.4207,7.4207,7.4207,0.0],["2009-03-17",7.0135,7.0135,7.0135,7.0135,500.0],["2009-03-18",7.5112,7.6017,7.3302,7.6017,22000.0],["2009-03-19",7.4207,7.4207,7.4207,7.4207,2000.0],["2009-03-20",7.0316,7.4569,7.0135,7.0587,2500.0],["2009-03-23",7.2397,7.2397,7.2397,7.2397,8500.0],["2009-03-24",7.0678,7.4207,7.0135,7.4207,9500.0],["2009-03-25",7.4117,7.4207,7.3302,7.4207,3600.0],["2009-03-26",7.4479,7.6922,7.4479,7.6922,16100.0],["2009-03-27",7.475,7.475,6.9139,7.0135,3200.0],["2009-03-30",7.0135,7.0135,7.0135,7.0135,0.0],["2009-03-31",7.0225,7.2759,7.0135,7.2759,300.0],["2009-04-01",7.2759,7.2759,7.2759,7.2759,0.0],["2009-04-02",7.8551,7.8551,7.6922,7.6922,1000.0],["2009-04-03",7.0225,7.0225,7.0225,7.0225,100.0],["2009-04-06",7.0316,7.9184,7.0316,7.2759,2500.0],["2009-04-07",7.4841,8.6243,7.2578,8.3347,12300.0],["2009-04-08",8.3619,8.3619,7.7284,7.9184,1600.0],["2009-04-09",7.656,8.2895,7.4298,7.8008,7100.0],["2009-04-13",7.7555,7.7555,7.3664,7.475,1800.0],["2009-04-14",7.7555,7.9275,7.7555,7.9275,200.0],["2009-04-15",8.3709,8.3709,7.7827,8.2171,6400.0],["2009-04-16",8.208,8.3619,7.5203,7.6107,5000.0],["2009-04-17",7.6831,8.208,7.6831,7.9275,2500.0],["2009-04-20",8.2714,8.2714,7.6741,7.7555,4400.0],["2009-04-21",7.8822,7.9365,7.7193,7.7193,1500.0],["2009-04-22",8.2985,8.2985,8.0089,8.018,1500.0],["2009-04-23",8.1085,8.1718,7.7736,8.018,5700.0],["2009-04-24",7.6379,8.2985,7.6379,8.1628,1600.0],["2009-04-27",8.0994,8.2352,8.0542,8.1809,10500.0],["2009-04-28",8.1447,8.1447,7.5655,7.7284,5700.0],["2009-04-29",7.837,8.0089,7.6922,7.8641,4800.0],["2009-04-30",7.5745,7.8279,7.5745,7.7646,1000.0],["2009-05-01",7.9003,8.0632,7.8551,7.9546,1700.0],["2009-05-04",7.9365,7.9908,7.846,7.9818,800.0],["2009-05-05",7.9184,8.0089,7.9184,8.0089,12800.0],["2009-05-06",7.9818,7.9818,7.3845,7.9727,4400.0],["2009-05-07",8.0994,8.1628,8.0994,8.1266,3000.0],["2009-05-08",8.1356,8.4705,7.6922,8.0994,36200.0],["2009-05-11",8.2261,8.4886,8.2261,8.2623,700.0],["2009-05-12",8.4162,8.6334,8.4162,8.6334,800.0],["2009-05-13",8.5972,8.5972,8.4071,8.4071,1200.0],["2009-05-14",8.4071,8.4071,8.4071,8.4071,0.0],["2009-05-15",8.4071,8.4071,8.4071,8.4071,0.0],["2009-05-18",8.4252,8.4524,8.3528,8.3619,1700.0],["2009-05-19",8.6334,8.6334,8.6334,8.6334,600.0],["2009-05-20",8.5519,8.5519,8.5519,8.5519,400.0],["2009-05-21",8.5519,8.5972,8.4976,8.5972,400.0],["2009-05-22",8.5429,8.7329,8.4614,8.7148,4400.0],["2009-05-26",8.6515,8.6515,8.561,8.561,300.0],["2009-05-27",8.7329,9.0496,8.7329,9.0406,6500.0],["2009-05-28",9.0406,9.4116,9.0406,9.2216,2400.0],["2009-05-29",9.0496,9.5926,9.0496,9.5926,2100.0],["2009-06-01",9.3845,9.3845,9.0044,9.1401,6100.0],["2009-06-02",9.3845,9.4931,9.1763,9.2125,600.0],["2009-06-03",9.1763,9.1763,8.8053,8.941,4000.0],["2009-06-04",9.2578,9.5021,9.0496,9.5021,10300.0],["2009-06-05",9.1311,9.5021,8.9682,9.1492,7500.0],["2009-06-08",9.4297,9.4297,8.941,9.1401,5600.0],["2009-06-09",9.1401,9.1401,9.1401,9.1401,0.0],["2009-06-10",9.3211,9.5293,9.0496,9.1854,1100.0],["2009-06-11",9.1854,9.4569,9.1854,9.3483,600.0],["2009-06-12",8.9139,9.5202,8.9139,9.3302,2500.0],["2009-06-15",9.4297,9.4297,9.3664,9.3845,400.0],["2009-06-16",9.1854,9.1854,8.9229,8.9229,3900.0],["2009-06-17",8.9229,8.9229,8.9229,8.9229,0.0],["2009-06-18",8.9139,9.1501,8.9139,9.1501,3000.0],["2009-06-19",9.1774,9.1774,8.932,9.0229,1100.0],["2009-06-22",9.0229,9.5408,8.9866,9.3228,13500.0],["2009-06-23",9.5227,9.7952,9.0865,9.7952,27300.0],["2009-06-24",9.9952,9.9952,9.0502,9.2228,6900.0],["2009-06-25",9.4045,9.4045,9.241,9.3228,6300.0],["2009-06-26",9.3409,9.6317,9.1774,9.3228,2300.0],["2009-06-29",9.3591,9.5863,9.2773,9.2864,1600.0],["2009-06-30",9.0683,9.4136,9.0683,9.0865,1200.0],["2009-07-01",9.0865,9.0865,9.0865,9.0865,1900.0],["2009-07-02",9.5408,9.5408,9.0411,9.3137,5200.0],["2009-07-06",8.9956,9.3137,8.9956,9.3137,700.0],["2009-07-07",9.5408,9.5408,9.3137,9.3137,400.0],["2009-07-08",9.3137,9.3137,9.3137,9.3137,0.0],["2009-07-09",9.3137,9.3137,9.3137,9.3137,0.0],["2009-07-10",9.5408,9.6771,9.5408,9.6771,1800.0],["2009-07-13",9.6771,9.6771,9.6771,9.6771,0.0],["2009-07-14",9.6953,9.7862,9.4954,9.5408,2200.0],["2009-07-15",9.3318,9.3318,9.3318,9.3318,300.0],["2009-07-16",9.6862,9.6862,9.4681,9.6135,1600.0],["2009-07-17",9.4681,9.977,9.3682,9.6408,27900.0],["2009-07-20",9.6953,9.7044,9.5953,9.7044,1200.0],["2009-07-21",9.7589,9.7771,9.3682,9.6317,4000.0],["2009-07-22",9.6317,9.6317,9.6317,9.6317,0.0],["2009-07-23",9.6317,9.6317,9.6317,9.6317,0.0],["2009-07-24",9.5681,9.7226,9.5681,9.7226,1300.0],["2009-07-27",9.3773,9.4136,9.1228,9.2501,7600.0],["2009-07-28",9.2501,9.3137,9.2228,9.2773,2300.0],["2009-07-29",9.1501,9.4954,9.1501,9.2773,5900.0],["2009-07-30",9.5227,9.5408,9.1319,9.3137,3500.0],["2009-07-31",9.1501,9.3046,9.1501,9.2319,500.0],["2009-08-03",9.2682,9.5408,9.2591,9.3046,3200.0],["2009-08-04",9.2228,9.2228,8.9411,8.9411,1600.0],["2009-08-05",9.1683,9.2682,9.0047,9.0047,1100.0],["2009-08-06",9.2228,9.8043,9.2228,9.6317,9200.0],["2009-08-07",9.459,9.5408,9.0411,9.1228,14800.0],["2009-08-10",9.3591,9.7498,9.0956,9.2864,2800.0],["2009-08-11",8.6413,8.6413,8.6049,8.6322,900.0],["2009-08-12",8.8593,8.8593,8.6322,8.8593,3500.0],["2009-08-13",8.8593,8.9229,8.8593,8.8593,1300.0],["2009-08-14",8.8593,8.8593,8.8593,8.8593,0.0],["2009-08-17",8.8593,9.5408,8.8593,9.1228,1500.0],["2009-08-18",9.1683,9.7589,8.9502,9.1138,1900.0],["2009-08-19",9.4045,9.9043,8.6867,9.4409,7500.0],["2009-08-20",9.4863,9.4863,8.9411,9.032,5400.0],["2009-08-21",9.4954,9.7952,9.0865,9.5136,12600.0],["2009-08-24",9.4045,9.7316,8.9593,9.4863,13200.0],["2009-08-25",9.9497,9.9497,9.2682,9.35,11700.0],["2009-08-26",9.35,9.35,8.8775,9.1047,6900.0],["2009-08-27",9.5136,9.5499,9.2319,9.3864,2300.0],["2009-08-28",9.3228,9.3228,8.9866,9.1138,1100.0],["2009-08-31",9.0865,9.4136,8.8412,9.3046,3100.0],["2009-09-01",9.1138,9.1138,8.6322,8.8593,3300.0],["2009-09-02",8.723,8.8593,8.714,8.8593,900.0],["2009-09-03",8.8139,8.8139,8.8139,8.8139,100.0],["2009-09-04",8.9411,9.0047,8.9048,8.9775,1000.0],["2009-09-08",8.9775,9.3591,8.9775,9.3591,9800.0],["2009-09-09",8.9775,9.3591,8.9502,8.9956,6400.0],["2009-09-10",9.0865,9.0865,8.9048,8.9048,2200.0],["2009-09-11",8.8412,9.2591,8.8412,9.1138,26100.0],["2009-09-14",8.8593,9.2137,8.823,8.8957,1600.0],["2009-09-15",9.0138,9.0502,9.0138,9.0502,1100.0],["2009-09-16",9.2773,9.2773,8.7685,8.9956,29100.0],["2009-09-17",9.0229,9.4045,9.0229,9.2228,600.0],["2009-09-18",9.0138,9.3591,9.0047,9.3591,1700.0],["2009-09-21",9.2773,9.3137,8.9229,9.2137,6900.0],["2009-09-22",9.1138,9.241,8.9956,9.2228,4000.0],["2009-09-23",9.2591,9.2682,9.1592,9.1865,800.0],["2009-09-24",9.2319,9.4136,9.2319,9.4136,200.0],["2009-09-25",9.3409,9.3409,9.0047,9.0047,1400.0],["2009-09-28",9.5408,9.559,9.1228,9.1228,8100.0],["2009-09-29",9.5408,9.7316,9.1955,9.3409,5800.0],["2009-09-30",9.1138,9.4045,9.1138,9.2682,2100.0],["2009-10-01",9.2137,9.4227,9.0865,9.241,1900.0],["2009-10-02",9.1319,9.1319,8.9956,8.9956,2300.0],["2009-10-05",8.9956,9.0865,8.9956,9.0865,3100.0],["2009-10-06",9.141,9.1955,8.9139,8.9956,1400.0],["2009-10-07",8.7685,9.1319,8.7685,8.9048,5400.0],["2009-10-08",8.9956,9.5317,8.9956,9.3318,2500.0],["2009-10-09",9.0774,9.1228,8.9684,8.9956,10300.0],["2009-10-12",9.0138,9.0138,9.0138,9.0138,100.0],["2009-10-13",9.032,9.032,8.7957,8.7957,3200.0],["2009-10-14",8.7957,8.7957,8.7957,8.7957,0.0],["2009-10-15",9.0956,9.1774,9.0865,9.1774,4100.0],["2009-10-16",9.0956,9.1047,9.0865,9.1047,1700.0],["2009-10-19",9.0865,9.0865,9.0865,9.0865,100.0],["2009-10-20",9.3591,9.3591,9.3591,9.3591,2800.0],["2009-10-21",9.0956,9.1319,9.0865,9.0865,700.0],["2009-10-22",9.3409,9.3409,9.1865,9.1865,1100.0],["2009-10-23",9.1047,9.1319,9.0229,9.1319,800.0],["2009-10-26",9.0592,9.241,9.0592,9.1683,3900.0],["2009-10-27",9.0229,9.0865,9.0229,9.0865,1000.0],["2009-10-28",9.0411,9.0411,9.0229,9.0229,1200.0],["2009-10-29",9.0229,9.0229,9.0229,9.0229,0.0],["2009-10-30",9.3046,9.3137,9.3046,9.3137,1500.0],["2009-11-02",8.9956,8.9956,8.9956,8.9956,800.0],["2009-11-03",8.9956,8.9956,8.9956,8.9956,400.0],["2009-11-04",8.9956,8.9956,8.6322,8.9048,3800.0],["2009-11-05",9.141,9.141,8.9956,8.9956,800.0],["2009-11-06",8.9956,9.0138,8.9048,9.0138,3300.0],["2009-11-09",8.9956,8.9956,8.6322,8.6322,5900.0],["2009-11-10",8.8593,8.8593,8.6322,8.6322,4400.0],["2009-11-11",8.6322,8.8139,8.6322,8.7685,1200.0],["2009-11-12",8.6322,8.6413,8.196,8.2869,8100.0],["2009-11-13",8.2869,8.2869,8.2869,8.2869,0.0],["2009-11-16",8.1779,8.1779,7.5872,7.8417,3200.0],["2009-11-17",7.7417,8.2869,7.7417,8.0597,4300.0],["2009-11-18",8.2505,8.3778,8.1779,8.1779,3400.0],["2009-11-19",7.9507,8.7412,7.3601,8.3051,3800.0],["2009-11-20",7.3601,8.1506,7.2692,7.778,6900.0],["2009-11-23",7.987,8.5504,7.5509,7.878,21800.0],["2009-11-24",7.1783,7.7326,6.9693,7.3782,18100.0],["2009-11-25",7.351,7.351,6.8694,6.9057,7800.0],["2009-11-27",6.7694,7.0511,6.4151,7.0511,6200.0],["2009-11-30",7.0966,7.0966,6.9966,6.9966,3700.0],["2009-12-01",6.9057,7.1329,6.9057,7.0148,4400.0],["2009-12-02",7.0784,8.0506,7.0784,7.2965,5000.0],["2009-12-03",7.3419,7.4964,7.3055,7.3055,6000.0],["2009-12-04",7.7235,7.7871,7.7235,7.7235,2100.0],["2009-12-07",7.8144,7.8144,6.6968,6.8603,21800.0],["2009-12-08",6.8421,7.033,6.8149,6.9693,3200.0],["2009-12-09",6.8149,6.9512,6.5241,6.7513,11900.0],["2009-12-10",6.724,7.1329,6.6877,6.6877,11700.0],["2009-12-11",6.9239,7.0602,6.7331,6.8603,7300.0],["2009-12-14",6.8058,7.1238,6.7876,6.9057,2600.0],["2009-12-15",7.1783,7.1783,6.833,7.1147,700.0],["2009-12-16",7.2419,7.7417,7.142,7.2692,6000.0],["2009-12-17",7.5797,7.945,7.461,7.7258,7200.0],["2009-12-18",7.7258,7.7623,7.7258,7.7623,1000.0],["2009-12-21",7.6619,8.1824,7.6619,7.7167,700.0],["2009-12-22",8.1094,8.2189,7.3971,7.6619,21200.0],["2009-12-23",7.4244,7.808,7.4062,7.7258,13400.0],["2009-12-24",7.3514,8.4473,7.3149,7.5158,12900.0],["2009-12-28",7.4336,8.1915,7.3971,8.1915,10200.0],["2009-12-29",7.9724,8.0911,7.5888,7.8354,6200.0],["2009-12-30",7.9998,7.9998,7.6162,7.6162,6000.0],["2009-12-31",7.6254,7.6254,7.6254,7.6254,700.0],["2010-01-04",7.4518,7.598,7.3697,7.534,1800.0],["2010-01-05",7.534,7.6345,7.534,7.5888,900.0],["2010-01-06",7.6528,7.8445,7.3605,7.6071,9800.0],["2010-01-07",7.8445,7.8445,7.671,7.671,700.0],["2010-01-08",7.7075,7.8537,7.5158,7.6436,13100.0],["2010-01-11",7.7075,8.639,7.4884,8.3742,13000.0],["2010-01-12",8.3011,8.429,7.6254,7.7349,23400.0],["2010-01-13",7.5249,7.8902,7.4427,7.6528,11500.0],["2010-01-14",7.4975,8.8582,7.4427,8.7395,20800.0],["2010-01-15",9.0591,9.1322,8.6208,8.7943,5200.0],["2010-01-19",8.6025,9.0408,8.3103,8.6116,14000.0],["2010-01-20",8.3377,8.3377,7.8263,7.8354,7000.0],["2010-01-21",7.9176,8.1642,7.2783,7.5066,33000.0],["2010-01-22",7.1687,7.6345,6.9861,6.9861,17300.0],["2010-01-25",7.4427,9.1322,7.2783,8.8399,29400.0],["2010-01-26",8.9039,8.9404,8.6116,8.9039,4900.0],["2010-01-27",8.6756,8.9404,8.6756,8.9404,400.0],["2010-01-28",8.7395,9.0408,8.5477,8.8399,7500.0],["2010-01-29",9.0408,9.0408,8.3833,8.9404,6000.0],["2010-02-01",8.8765,8.9495,7.7989,8.2189,17400.0],["2010-02-02",8.292,8.292,7.3697,7.7075,12800.0],["2010-02-03",7.945,8.292,7.6071,8.2555,6600.0],["2010-02-04",7.8811,8.1276,7.4336,7.4701,7000.0],["2010-02-05",7.534,8.082,7.4244,7.8445,5700.0],["2010-02-08",7.6528,8.0637,7.6162,7.9906,9000.0],["2010-02-09",7.8628,8.8765,7.5614,8.639,38300.0],["2010-02-10",8.4472,8.566,8.2189,8.3742,3700.0],["2010-02-11",7.8537,8.0089,7.7897,7.9906,1000.0],["2010-02-12",7.9906,8.3285,7.7897,8.2189,2500.0],["2010-02-16",8.3103,8.3103,8.1276,8.1276,200.0],["2010-02-17",8.4655,8.4655,7.598,8.155,2200.0],["2010-02-18",7.9906,8.8582,7.9906,8.4473,22900.0],["2010-02-19",8.7212,8.7212,8.3559,8.6756,9100.0],["2010-02-22",8.3833,8.6299,8.2281,8.6116,1200.0],["2010-02-23",8.6116,8.6116,8.6116,8.6116,0.0],["2010-02-24",8.5842,8.7303,8.1276,8.1276,7200.0],["2010-02-25",8.1276,8.1276,8.1276,8.1276,0.0],["2010-02-26",8.1276,8.1276,7.9906,8.1276,4000.0],["2010-03-01",8.1276,8.1276,8.1276,8.1276,200.0],["2010-03-02",8.1459,8.3103,8.1276,8.2555,3000.0],["2010-03-03",8.1276,8.1915,8.1276,8.1915,700.0],["2010-03-04",8.1459,8.1459,8.1276,8.1276,1400.0],["2010-03-05",8.1368,8.2463,8.1276,8.1368,4000.0],["2010-03-08",8.3011,8.6025,7.1231,8.4655,24400.0],["2010-03-09",8.6299,9.0408,8.4838,8.8399,25400.0],["2010-03-10",8.9952,8.9952,8.1094,8.2007,35200.0],["2010-03-11",7.8537,8.3103,7.8537,8.1002,9000.0],["2010-03-12",7.7989,8.4929,7.7989,8.082,17500.0],["2010-03-15",8.0454,8.1916,7.9906,8.082,4500.0],["2010-03-16",8.0454,8.1368,8.0363,8.082,4500.0],["2010-03-17",8.0911,8.1733,7.9906,7.9906,10700.0],["2010-03-18",8.2737,8.2737,7.9724,8.1459,21900.0],["2010-03-19",7.9906,8.0272,7.8628,7.8811,4100.0],["2010-03-22",8.1276,8.1276,8.018,8.018,6200.0],["2010-03-23",7.8993,8.2189,7.7623,8.1642,23900.0],["2010-03-24",8.082,8.3833,7.9906,8.1733,23900.0],["2010-03-25",8.0089,8.1915,8.0089,8.1094,1800.0],["2010-03-26",8.1916,8.2007,8.1276,8.1276,1800.0],["2010-03-29",7.9906,8.0363,7.9541,8.0089,900.0],["2010-03-30",8.1276,8.1276,8.0454,8.0454,600.0],["2010-03-31",7.9815,8.3103,7.9724,8.1276,4500.0],["2010-04-01",8.2189,8.2189,8.1368,8.155,3800.0],["2010-04-05",8.0089,8.1185,7.9724,8.0089,1000.0],["2010-04-06",8.0363,8.2189,7.9906,8.0363,10100.0],["2010-04-07",7.9998,8.0546,7.9906,7.9906,2500.0],["2010-04-08",7.9998,8.155,7.9906,8.0546,5000.0],["2010-04-09",8.0272,9.0134,8.0272,8.8582,23500.0],["2010-04-12",8.8125,9.4335,8.8125,9.2052,27800.0],["2010-04-13",9.2235,9.3605,8.6847,8.6847,28500.0],["2010-04-14",8.8582,8.8582,8.082,8.155,54700.0],["2010-04-15",8.1276,8.3194,8.1185,8.155,12900.0],["2010-04-16",8.1824,8.7029,8.0911,8.1915,39500.0],["2010-04-19",8.1276,8.3103,8.0911,8.1642,4900.0],["2010-04-20",8.1094,8.9313,8.1094,8.8582,34000.0],["2010-04-21",8.7669,9.3696,8.7669,9.2235,30300.0],["2010-04-22",9.2509,9.3331,9.187,9.3057,21300.0],["2010-04-23",9.2417,9.5888,9.1048,9.5888,31100.0],["2010-04-26",9.6801,9.9723,9.2874,9.7714,20200.0],["2010-04-27",9.8627,10.9586,9.7623,10.9129,44700.0],["2010-04-28",10.8034,11.817,10.8034,11.1869,55500.0],["2010-04-29",11.3878,11.4335,10.7577,11.2234,24800.0],["2010-04-30",11.3969,12.712,11.2234,12.0545,101400.0],["2010-05-03",11.9814,12.5841,11.9814,12.438,48900.0],["2010-05-04",12.3923,12.575,12.1366,12.3193,15300.0],["2010-05-05",12.3193,12.4197,11.9997,12.3741,28900.0],["2010-05-06",12.575,13.1503,11.2326,11.6709,104500.0],["2010-05-07",12.5111,12.5111,11.7257,11.8353,8000.0],["2010-05-10",12.8764,12.9585,10.5294,10.5842,81500.0],["2010-05-11",10.5842,10.6024,9.9267,9.9267,7700.0],["2010-05-12",10.365,10.3924,9.9632,10.155,7000.0],["2010-05-13",10.1367,10.1367,9.5157,9.5248,15800.0],["2010-05-14",9.2874,9.5248,9.2874,9.4883,1600.0],["2010-05-17",9.4335,9.5066,9.2052,9.5066,4000.0],["2010-05-18",9.3148,9.3148,8.9952,9.3057,800.0],["2010-05-19",9.3148,9.3148,9.3148,9.3148,200.0],["2010-05-20",9.1322,9.3239,8.9313,8.9495,5300.0],["2010-05-21",9.0865,9.3605,9.0865,9.2509,3600.0],["2010-05-24",9.2509,9.2509,9.2509,9.2509,0.0],["2010-05-25",9.0591,9.1504,8.9313,9.0774,2000.0],["2010-05-26",9.2052,9.2052,9.1322,9.1596,800.0],["2010-05-27",9.2509,9.2509,9.2235,9.2235,800.0],["2010-05-28",9.1778,9.1778,8.6938,8.9039,700.0],["2010-06-01",8.6756,9.26,8.639,9.26,7100.0],["2010-06-02",9.3057,10.4015,8.986,9.5705,51100.0],["2010-06-03",9.4701,10.3924,9.4701,10.2554,32200.0],["2010-06-04",10.2737,10.3833,9.9358,10.1002,7400.0],["2010-06-07",10.0454,10.0454,9.6162,9.6344,2200.0],["2010-06-08",10.0454,10.1367,9.0408,9.1413,3300.0],["2010-06-09",9.0774,9.4883,8.6756,9.0043,9200.0],["2010-06-10",9.0591,9.0591,8.7212,8.8034,800.0],["2010-06-11",8.5386,9.3422,8.5386,8.9678,5700.0],["2010-06-14",9.0134,9.0134,8.9039,8.9039,900.0],["2010-06-15",8.9039,8.9039,8.9039,8.9039,0.0],["2010-06-16",8.9039,8.9039,8.4107,8.5386,10300.0],["2010-06-17",8.7128,8.8871,8.5753,8.5753,1800.0],["2010-06-18",8.5753,8.988,8.3185,8.988,5000.0],["2010-06-21",8.7495,9.0705,8.7495,8.9421,2600.0],["2010-06-22",8.9421,8.9421,8.9421,8.9421,0.0],["2010-06-23",8.9238,8.9421,8.7495,8.9421,2200.0],["2010-06-24",9.1531,9.1622,9.1531,9.1622,500.0],["2010-06-25",9.1622,9.3365,9.1622,9.3365,2600.0],["2010-06-28",9.5016,9.6025,9.2631,9.4924,7100.0],["2010-06-29",9.1714,9.4924,9.1714,9.4924,2000.0],["2010-06-30",9.1897,9.2631,8.7587,9.0522,26600.0],["2010-07-01",8.7587,8.7587,8.6761,8.6761,600.0],["2010-07-02",10.061,10.061,8.7128,8.8412,2000.0],["2010-07-06",8.8045,9.2173,8.8045,8.8137,1300.0],["2010-07-07",9.5291,9.5291,8.7862,9.0797,900.0],["2010-07-08",8.7495,9.0705,8.7495,8.988,1600.0],["2010-07-09",9.2998,9.4649,9.098,9.098,1300.0],["2010-07-12",8.988,9.1714,8.988,9.0338,1700.0],["2010-07-13",8.988,9.3732,8.988,9.3732,2300.0],["2010-07-14",8.9788,9.1072,8.8963,8.988,17600.0],["2010-07-15",8.988,8.988,8.8779,8.8779,2300.0],["2010-07-16",8.8137,8.9238,8.8137,8.8504,2100.0],["2010-07-19",8.7587,9.4007,8.7587,9.2264,14400.0],["2010-07-20",9.3548,9.5841,9.098,9.309,14200.0],["2010-07-21",9.5383,9.5841,9.098,9.2356,3200.0],["2010-07-22",8.8596,9.4557,8.8504,9.3181,1300.0],["2010-07-23",8.9421,9.043,8.8596,8.9329,2900.0],["2010-07-26",8.9329,8.9605,8.9329,8.9605,400.0],["2010-07-27",8.9605,9.4282,8.8045,9.0063,6900.0],["2010-07-28",9.098,9.2173,8.5477,8.8963,18200.0],["2010-07-29",9.0155,9.0797,8.7128,8.8412,3200.0],["2010-07-30",8.5844,9.1347,8.5477,8.9605,10500.0],["2010-08-02",8.9054,9.6025,8.9054,9.1347,9700.0],["2010-08-03",9.5016,9.5566,9.0522,9.2906,6200.0],["2010-08-04",9.1806,9.1897,8.9788,9.043,7500.0],["2010-08-05",8.8504,8.9421,8.667,8.722,500.0],["2010-08-06",8.667,8.9054,8.667,8.8045,3200.0],["2010-08-09",8.7128,8.7128,8.6761,8.6761,300.0],["2010-08-10",8.6486,8.6486,8.5294,8.6028,1500.0],["2010-08-11",8.6028,8.6028,8.6028,8.6028,0.0],["2010-08-12",8.5569,8.5844,8.5202,8.5844,1300.0],["2010-08-13",9.1439,9.1439,8.4835,8.7403,2900.0],["2010-08-16",8.6395,8.7403,8.5019,8.6761,4500.0],["2010-08-17",8.5844,8.8687,8.5844,8.7679,4200.0],["2010-08-18",8.7037,8.8045,8.5936,8.7403,2000.0],["2010-08-19",8.777,8.8963,8.722,8.8687,9400.0],["2010-08-20",8.8871,8.8871,8.5844,8.7679,1000.0],["2010-08-23",8.8045,9.0155,8.7128,8.777,3900.0],["2010-08-24",9.1714,9.1714,8.5844,8.8045,5300.0],["2010-08-25",8.9513,8.9513,8.6395,8.6395,6500.0],["2010-08-26",8.6395,8.6395,8.6395,8.6395,0.0],["2010-08-27",9.0338,9.0613,8.7312,8.7587,1500.0],["2010-08-30",8.9696,9.0797,8.7862,9.0247,6700.0],["2010-08-31",9.0063,9.0705,8.9421,8.9696,3200.0],["2010-09-01",9.0797,9.0797,8.6395,8.7403,29200.0],["2010-09-02",8.6211,8.9329,8.6211,8.9238,14700.0],["2010-09-03",8.8871,8.8963,8.8137,8.8137,2000.0],["2010-09-07",8.6761,8.8045,8.6761,8.8045,300.0],["2010-09-08",8.8045,8.8045,8.8045,8.8045,0.0],["2010-09-09",8.6853,8.6853,8.6853,8.6853,600.0],["2010-09-10",8.6211,8.7587,8.4835,8.4835,4700.0],["2010-09-13",8.5202,8.8137,8.4927,8.5294,1500.0],["2010-09-14",8.6395,8.6395,8.4835,8.4835,2900.0],["2010-09-15",8.4835,8.4835,8.4285,8.4285,600.0],["2010-09-16",8.4285,8.4285,8.4285,8.4285,0.0],["2010-09-17",8.456,8.5753,8.456,8.5661,5400.0],["2010-09-20",8.5661,8.5661,8.5661,8.5661,0.0],["2010-09-21",8.4285,8.4377,8.2176,8.3551,5200.0],["2010-09-22",8.3001,8.3551,8.1901,8.2543,4800.0],["2010-09-23",8.2084,8.3093,8.2084,8.3093,1800.0],["2010-09-24",8.3185,8.3918,8.3185,8.346,2300.0],["2010-09-27",8.2543,8.3093,8.2267,8.3001,2100.0],["2010-09-28",8.2543,8.5753,8.2543,8.4652,11700.0],["2010-09-29",8.2267,8.2267,8.2267,8.2267,1500.0],["2010-09-30",8.2084,8.2818,8.2084,8.2818,1100.0],["2010-10-01",8.346,8.401,8.346,8.401,600.0],["2010-10-04",8.346,8.3551,8.3001,8.3001,2600.0],["2010-10-05",8.3001,8.3551,8.3001,8.3551,2800.0],["2010-10-06",8.3001,8.401,8.2634,8.401,1000.0],["2010-10-07",8.2818,8.3735,8.2818,8.3735,300.0],["2010-10-08",8.5661,8.5661,8.5111,8.5294,1300.0],["2010-10-11",8.3551,8.4193,8.3551,8.4193,600.0],["2010-10-12",8.4102,8.4377,8.4102,8.4377,3100.0],["2010-10-13",8.4835,8.7128,8.4835,8.5294,27400.0],["2010-10-14",8.4835,8.4835,8.4835,8.4835,1900.0],["2010-10-15",8.4927,8.5294,8.4927,8.5294,800.0],["2010-10-18",8.401,8.4377,8.3918,8.4377,1400.0],["2010-10-19",8.5294,8.7128,8.5294,8.6211,2700.0],["2010-10-20",8.5294,8.5753,8.5294,8.5753,800.0],["2010-10-21",8.5386,8.5386,8.5294,8.5294,3800.0],["2010-10-22",8.5294,8.5294,8.2634,8.3185,900.0],["2010-10-25",8.2084,8.2543,8.0341,8.0341,5700.0],["2010-10-26",8.0341,8.0341,8.0341,8.0341,0.0],["2010-10-27",8.1167,8.2084,7.8507,8.1259,4300.0],["2010-10-28",7.6123,8.1717,7.5389,8.08,4000.0],["2010-10-29",8.5569,8.7312,8.3918,8.3918,6800.0],["2010-11-01",8.2543,8.3276,8.2543,8.3276,1800.0],["2010-11-02",8.6761,8.6761,8.2543,8.3185,1000.0],["2010-11-03",8.3001,8.456,8.3001,8.3368,2700.0],["2010-11-04",8.3185,8.346,8.3001,8.346,400.0],["2010-11-05",8.1901,8.6945,7.8324,8.0525,11800.0],["2010-11-08",8.1992,8.1992,7.8507,7.9241,1100.0],["2010-11-09",8.0983,8.2084,7.7773,7.8324,1900.0],["2010-11-10",8.1625,8.2084,7.9149,8.0617,4700.0],["2010-11-11",7.8232,8.0158,7.7957,7.7957,3000.0],["2010-11-12",7.9883,8.1625,7.7957,7.9791,4700.0],["2010-11-15",7.9791,7.9791,7.9791,7.9791,0.0],["2010-11-16",7.7315,8.2084,7.5664,8.08,3400.0],["2010-11-17",8.08,8.08,8.08,8.08,0.0],["2010-11-18",7.7407,8.0983,7.7315,8.0983,1600.0],["2010-11-19",7.7407,8.025,7.7131,8.025,2100.0],["2010-11-22",7.9699,7.9699,7.9699,7.9699,200.0],["2010-11-23",7.7957,7.7957,7.7223,7.7957,2900.0],["2010-11-24",7.7223,7.7223,7.4839,7.5572,5300.0],["2010-11-26",7.3463,7.5939,7.3463,7.5939,300.0],["2010-11-29",7.4472,7.6123,7.117,7.3371,18400.0],["2010-11-30",7.5847,7.6031,7.3371,7.3371,4400.0],["2010-12-01",7.3371,7.3371,7.3371,7.3371,1800.0],["2010-12-02",7.3371,7.5205,7.3279,7.383,7400.0],["2010-12-03",7.5114,7.7957,7.4472,7.6031,18400.0],["2010-12-06",7.8507,7.8782,7.7131,7.8049,6700.0],["2010-12-07",7.6031,7.6765,7.6031,7.6031,700.0],["2010-12-08",7.6581,7.7957,7.4655,7.4655,2100.0],["2010-12-09",7.5205,7.5389,7.5205,7.5389,300.0],["2010-12-10",7.5847,7.5847,7.5572,7.5572,4400.0],["2010-12-13",7.5572,7.5572,7.5572,7.5572,0.0],["2010-12-14",7.7957,7.7957,6.796,7.1537,1500.0],["2010-12-15",7.0253,7.2087,7.0253,7.1995,1100.0],["2010-12-16",7.3004,7.4747,7.1078,7.4655,2300.0],["2010-12-17",7.383,7.5205,7.2637,7.5205,2100.0],["2010-12-20",7.5574,7.5574,7.5574,7.5574,0.0],["2010-12-21",7.2809,7.2809,6.4883,6.986,23200.0],["2010-12-22",6.7925,7.4652,6.3501,6.7279,23700.0],["2010-12-23",6.7187,6.8201,6.6911,6.8201,6100.0],["2010-12-27",6.9584,7.0321,6.8201,6.9768,1200.0],["2010-12-28",6.8293,6.9031,6.774,6.774,5600.0],["2010-12-29",6.7832,6.8109,6.774,6.8109,2800.0],["2010-12-30",6.774,6.9123,6.221,6.4883,13200.0],["2010-12-31",6.4975,6.6819,6.4975,6.5805,6500.0],["2011-01-03",6.6542,6.7925,6.6542,6.6819,4700.0],["2011-01-04",6.8293,6.8662,6.6819,6.6819,3900.0],["2011-01-05",6.6542,6.9676,6.6542,6.8938,2300.0],["2011-01-06",6.8938,6.8938,6.8938,6.8938,0.0],["2011-01-07",6.9491,7.0597,6.9123,6.9123,3400.0],["2011-01-10",7.0597,7.5113,7.0597,7.3731,2800.0],["2011-01-11",7.5113,7.5113,7.3178,7.3454,1400.0],["2011-01-12",7.4837,7.4837,7.3731,7.3731,3600.0],["2011-01-13",7.4192,7.6127,7.4192,7.4192,2100.0],["2011-01-14",7.198,7.6127,6.9307,7.5021,3200.0],["2011-01-18",7.5021,7.5021,7.5021,7.5021,0.0],["2011-01-19",7.5482,7.6035,7.5021,7.6035,3800.0],["2011-01-20",7.6035,7.6035,7.6035,7.6035,1000.0],["2011-01-21",7.6035,7.6035,7.6035,7.6035,0.0],["2011-01-24",7.5113,7.5205,6.9768,7.0689,15900.0],["2011-01-25",7.2348,7.2717,7.0966,7.0966,2700.0],["2011-01-26",7.1427,7.1427,7.1427,7.1427,2100.0],["2011-01-27",7.1888,7.1888,6.9583,7.1427,3100.0],["2011-01-28",7.1611,7.1888,7.1427,7.1427,5500.0],["2011-01-31",7.1427,7.1427,7.0966,7.1427,1400.0],["2011-02-01",7.3639,7.3639,7.3639,7.3639,700.0],["2011-02-02",7.3547,7.6957,7.3547,7.6864,2400.0],["2011-02-03",7.6772,7.8155,7.4652,7.8063,4700.0],["2011-02-04",7.8155,7.8708,7.8063,7.8708,12200.0],["2011-02-07",7.8708,7.8708,7.8708,7.8708,0.0],["2011-02-08",7.8708,7.9906,7.8339,7.9537,5200.0],["2011-02-09",7.8339,7.8339,7.6957,7.7417,3600.0],["2011-02-10",7.8339,7.8339,7.8339,7.8339,200.0],["2011-02-11",7.8063,7.8063,7.8063,7.8063,1000.0],["2011-02-14",7.6127,7.6588,7.6035,7.6588,500.0],["2011-02-15",7.5851,7.8063,7.5574,7.5758,3300.0],["2011-02-16",7.5758,7.5758,7.5758,7.5758,0.0],["2011-02-17",7.7141,7.8339,7.6496,7.8339,5500.0],["2011-02-18",7.7878,7.7878,7.7878,7.7878,1000.0],["2011-02-22",7.8339,7.8339,7.327,7.4653,7000.0],["2011-02-23",7.2901,7.4192,7.2901,7.4192,2300.0],["2011-02-24",7.4192,7.6127,7.2994,7.2994,6200.0],["2011-02-25",7.4653,7.4653,7.1519,7.2164,5900.0],["2011-02-28",7.41,7.41,6.9215,7.1611,10700.0],["2011-03-01",7.2901,7.2901,6.9676,7.0413,1600.0],["2011-03-02",7.1427,7.1795,7.0782,7.1795,2300.0],["2011-03-03",7.115,7.3639,7.115,7.2994,2500.0],["2011-03-04",7.1519,7.1519,7.1427,7.1427,1000.0],["2011-03-07",7.2533,7.2533,7.2533,7.2533,300.0],["2011-03-08",7.327,7.327,6.9307,6.9307,8300.0],["2011-03-09",6.9583,7.2164,6.9583,7.1427,1500.0],["2011-03-10",7.1427,7.1427,7.1427,7.1427,0.0],["2011-03-11",7.1427,7.1427,7.1427,7.1427,0.0],["2011-03-14",7.1242,7.1242,7.1242,7.1242,200.0],["2011-03-15",7.1888,7.5574,7.1888,7.2994,27900.0],["2011-03-16",7.2994,7.2994,7.2994,7.2994,0.0],["2011-03-17",7.2809,7.3915,7.2348,7.2348,8700.0],["2011-03-18",7.1888,7.1888,6.9123,6.9123,5300.0],["2011-03-21",7.0044,7.8708,6.9676,7.6772,12600.0],["2011-03-22",7.7325,7.7325,7.2994,7.4284,900.0],["2011-03-23",7.5574,7.9261,7.5574,7.7786,7600.0],["2011-03-24",7.7325,7.7325,7.5205,7.6035,900.0],["2011-03-25",7.6035,7.7141,7.6035,7.7141,2000.0],["2011-03-28",7.7141,7.7141,7.7141,7.7141,0.0],["2011-03-29",7.6957,7.6957,7.5943,7.6035,800.0],["2011-03-30",7.7417,7.7417,7.5943,7.5943,3400.0],["2011-03-31",7.4929,7.7417,7.4929,7.7417,300.0],["2011-04-01",7.8155,7.8247,7.7694,7.7694,1000.0],["2011-04-04",7.6219,7.6219,7.6219,7.6219,100.0],["2011-04-05",7.6035,7.7233,7.2717,7.2717,7200.0],["2011-04-06",7.2164,7.5113,7.0874,7.1703,4900.0],["2011-04-07",7.0597,7.1611,7.0597,7.1427,1100.0],["2011-04-08",7.1058,7.1058,7.1058,7.1058,200.0],["2011-04-11",7.3178,7.3178,6.7187,6.857,34500.0],["2011-04-12",6.8662,6.9952,6.7464,6.9491,21500.0],["2011-04-13",7.1335,7.1335,6.9123,7.0966,1700.0],["2011-04-14",7.2072,7.4099,7.2072,7.3178,1300.0],["2011-04-15",7.3639,7.6035,7.1703,7.3639,5500.0],["2011-04-18",7.3178,7.3547,7.0413,7.1703,50500.0],["2011-04-19",7.2256,7.6311,7.1888,7.5298,6100.0],["2011-04-20",7.4099,7.5482,7.4099,7.5021,2900.0],["2011-04-21",7.5113,7.6219,7.5021,7.6219,5900.0],["2011-04-25",7.7049,7.7049,7.4468,7.5482,4800.0],["2011-04-26",7.8063,8.1104,7.7141,7.7141,8100.0],["2011-04-27",7.797,8.2763,7.797,8.0643,3800.0],["2011-04-28",8.0643,8.0643,8.0643,8.0643,100.0],["2011-04-29",8.0643,8.0643,8.0643,8.0643,0.0],["2011-05-02",7.9261,7.9261,7.9261,7.9261,800.0],["2011-05-03",7.9722,8.2118,7.8339,8.2118,13000.0],["2011-05-04",8.0182,8.2026,8.0182,8.0735,4900.0],["2011-05-05",8.0643,8.0643,8.0643,8.0643,300.0],["2011-05-06",8.2486,8.2486,8.2486,8.2486,4000.0],["2011-05-09",8.2118,8.2947,8.0827,8.2763,3500.0],["2011-05-10",8.2763,8.2763,8.2763,8.2763,0.0],["2011-05-11",8.2486,8.2486,8.0735,8.0827,2000.0],["2011-05-12",8.0827,8.2486,8.0735,8.2486,1900.0],["2011-05-13",8.2947,8.2947,8.0827,8.1565,1200.0],["2011-05-16",8.2763,8.5251,8.2763,8.5251,5800.0],["2011-05-17",8.5804,8.7279,8.479,8.6173,6200.0],["2011-05-18",8.5989,8.5989,8.5251,8.5989,2900.0],["2011-05-19",8.5436,8.5436,8.5436,8.5436,300.0],["2011-05-20",8.479,8.5989,8.4514,8.4514,6200.0],["2011-05-23",8.4698,8.4883,8.2486,8.2486,1800.0],["2011-05-24",8.221,8.5251,8.221,8.433,9300.0],["2011-05-25",8.2947,8.2947,8.2947,8.2947,700.0],["2011-05-26",8.2947,8.2947,8.2947,8.2947,0.0],["2011-05-27",8.5159,8.5159,8.3224,8.3224,500.0],["2011-05-31",8.4145,8.4145,8.2486,8.2486,1300.0],["2011-06-01",8.2026,8.3039,8.1933,8.2026,6600.0],["2011-06-02",8.2026,8.221,8.2026,8.2026,800.0],["2011-06-03",8.2026,8.3039,8.2026,8.2026,1200.0],["2011-06-06",8.2026,8.2026,8.2026,8.2026,300.0],["2011-06-07",8.2026,8.2026,8.2026,8.2026,0.0],["2011-06-08",8.2026,8.2026,8.2026,8.2026,0.0],["2011-06-09",8.2947,8.3408,8.2763,8.3224,1300.0],["2011-06-10",8.221,8.3132,8.221,8.2855,1800.0],["2011-06-13",8.2026,8.221,8.2026,8.221,600.0],["2011-06-14",8.2486,8.2486,8.1012,8.1749,6600.0],["2011-06-15",8.1565,8.1565,8.1565,8.1565,2200.0],["2011-06-16",8.1565,8.1565,8.1104,8.1104,1000.0],["2011-06-17",8.2486,8.2486,8.1565,8.1565,5700.0],["2011-06-20",8.1104,8.35,8.1104,8.2947,5200.0],["2011-06-21",8.3317,8.3317,8.2855,8.2855,1800.0],["2011-06-22",8.2855,8.2855,8.2855,8.2855,0.0],["2011-06-23",8.4428,8.4706,8.341,8.341,1700.0],["2011-06-24",8.5447,8.5447,8.3318,8.4521,700.0],["2011-06-27",8.4428,8.5632,8.4243,8.4336,16800.0],["2011-06-28",8.341,8.4243,8.341,8.378,800.0],["2011-06-29",8.3966,8.3966,8.304,8.3595,2900.0],["2011-06-30",8.2577,8.2577,8.2577,8.2577,300.0],["2011-07-01",8.2577,8.3873,8.0725,8.3873,6500.0],["2011-07-05",8.341,8.341,8.2114,8.2114,2500.0],["2011-07-06",8.2021,8.2855,8.2021,8.267,900.0],["2011-07-07",8.2855,8.2855,8.1188,8.1188,300.0],["2011-07-08",8.1466,8.2855,8.0911,8.2207,1200.0],["2011-07-11",8.1281,8.2484,8.1281,8.2484,2500.0],["2011-07-12",8.2855,8.3318,8.2855,8.3318,1800.0],["2011-07-13",8.2762,8.3318,8.2762,8.3318,1000.0],["2011-07-14",8.3318,8.3318,8.2855,8.2947,4500.0],["2011-07-15",8.2114,8.3318,8.1929,8.3318,500.0],["2011-07-18",8.3318,8.3318,8.3318,8.3318,0.0],["2011-07-19",8.3873,8.5262,8.378,8.4706,2600.0],["2011-07-20",8.5724,8.5724,8.2299,8.4428,2600.0],["2011-07-21",8.4428,8.4428,8.4428,8.4428,0.0],["2011-07-22",8.3873,8.4891,8.3873,8.4706,11600.0],["2011-07-25",8.5262,8.5817,8.4243,8.5076,12900.0],["2011-07-26",8.5169,9.1927,8.5169,9.0446,16500.0],["2011-07-27",9.0723,9.0723,8.9335,9.0723,3800.0],["2011-07-28",8.9242,8.9335,8.9242,8.9335,200.0],["2011-07-29",8.9705,9.1279,8.9613,9.0631,7400.0],["2011-08-01",9.0631,9.0723,8.9798,9.0723,2200.0],["2011-08-02",8.989,9.0724,8.9798,9.0261,3400.0],["2011-08-03",9.0353,9.0353,8.8965,8.9335,5700.0],["2011-08-04",8.9057,8.9057,8.8872,8.8872,1000.0],["2011-08-05",9.0261,9.0261,8.8872,8.9335,2100.0],["2011-08-08",8.7946,8.7946,8.7946,8.7946,400.0],["2011-08-09",8.7021,8.7021,8.5262,8.5262,300.0],["2011-08-10",8.5262,8.5262,8.5262,8.5262,0.0],["2011-08-11",8.3225,8.3225,8.3132,8.3132,500.0],["2011-08-12",8.3132,8.3132,8.3132,8.3132,0.0],["2011-08-15",8.2855,8.3317,8.2855,8.2855,800.0],["2011-08-16",8.2855,8.5539,8.2855,8.4428,3700.0],["2011-08-17",8.4428,8.4428,8.4428,8.4428,0.0],["2011-08-18",8.4058,8.4058,8.4058,8.4058,300.0],["2011-08-19",8.341,8.4243,8.2855,8.4243,1600.0],["2011-08-22",8.4243,8.591,8.304,8.591,600.0],["2011-08-23",8.3688,8.3688,8.3688,8.3688,100.0],["2011-08-24",8.3688,8.3688,8.3688,8.3688,0.0],["2011-08-25",8.4336,8.4428,8.4243,8.4428,2700.0],["2011-08-26",8.7946,8.7946,8.7391,8.7391,200.0],["2011-08-29",8.2855,8.7391,8.2855,8.7391,8100.0],["2011-08-30",8.591,8.7854,8.591,8.7483,1200.0],["2011-08-31",8.6743,8.6743,8.6743,8.6743,1000.0],["2011-09-01",8.5632,8.6743,8.5632,8.5632,3600.0],["2011-09-02",8.5632,8.5632,8.5632,8.5632,100.0],["2011-09-06",8.5632,8.5632,8.341,8.341,200.0],["2011-09-07",8.2855,8.3132,8.2855,8.3132,400.0],["2011-09-08",8.3132,8.3132,8.3132,8.3132,0.0],["2011-09-09",8.2855,8.2855,8.054,8.054,500.0],["2011-09-12",8.2577,8.665,8.2577,8.5539,1500.0],["2011-09-13",8.5539,8.5539,8.5539,8.5539,0.0],["2011-09-14",8.3503,8.6002,8.3503,8.5262,1000.0],["2011-09-15",8.3873,8.6558,8.1003,8.6558,1200.0],["2011-09-16",8.6095,8.6372,8.3503,8.4984,700.0],["2011-09-19",8.4984,8.4984,8.4984,8.4984,0.0],["2011-09-20",8.6372,8.6372,8.5354,8.5632,2600.0],["2011-09-21",8.5632,8.5632,8.5632,8.5632,0.0],["2011-09-22",8.4428,8.4428,8.3966,8.4243,2200.0],["2011-09-23",8.4243,8.4243,8.4243,8.4243,300.0],["2011-09-26",8.1373,8.2392,8.1096,8.2392,1000.0],["2011-09-27",8.2392,8.2392,8.2392,8.2392,700.0],["2011-09-28",8.2392,8.4891,8.2299,8.2392,6400.0],["2011-09-29",8.2392,8.2392,8.2392,8.2392,0.0],["2011-09-30",8.2577,8.2577,8.1188,8.1188,700.0],["2011-10-03",8.1003,8.3318,8.1003,8.3318,400.0],["2011-10-04",8.1373,8.2114,8.1003,8.2114,2600.0],["2011-10-05",8.2114,8.2114,8.2114,8.2114,0.0],["2011-10-06",8.5447,8.5447,8.5447,8.5447,300.0],["2011-10-07",8.2762,8.2762,8.2762,8.2762,100.0],["2011-10-10",8.304,8.4243,8.304,8.4243,5900.0],["2011-10-11",8.3318,8.3318,8.3318,8.3318,400.0],["2011-10-12",8.3318,8.4243,8.3132,8.3318,28000.0],["2011-10-13",8.3503,8.3503,8.3132,8.3132,200.0],["2011-10-14",8.3132,8.3132,8.3132,8.3132,0.0],["2011-10-17",8.3132,8.3132,8.3132,8.3132,0.0],["2011-10-18",8.2855,8.5354,8.2577,8.4243,3400.0],["2011-10-19",8.4243,8.4706,8.3688,8.4243,4200.0],["2011-10-20",8.2855,8.341,8.2855,8.341,4500.0],["2011-10-21",8.2762,8.2762,8.2762,8.2762,300.0],["2011-10-24",8.4428,8.4891,8.2947,8.4891,2600.0],["2011-10-25",8.5447,8.5447,8.3503,8.3595,1500.0],["2011-10-26",8.3595,8.3595,8.3595,8.3595,0.0],["2011-10-27",8.4151,8.4243,8.2577,8.3225,2600.0],["2011-10-28",8.3873,8.3873,8.1929,8.378,1000.0],["2011-10-31",8.2392,8.2392,8.2392,8.2392,400.0],["2011-11-01",8.2855,8.378,8.2855,8.378,800.0],["2011-11-02",8.378,8.378,8.267,8.267,2600.0],["2011-11-03",8.378,8.4151,8.304,8.3688,11200.0],["2011-11-04",8.2947,8.341,8.2947,8.341,400.0],["2011-11-07",8.2947,8.3317,8.2855,8.2855,3500.0],["2011-11-08",8.341,8.341,8.304,8.341,1100.0],["2011-11-09",8.4243,8.4243,8.304,8.304,500.0],["2011-11-10",8.341,8.341,8.2855,8.2855,600.0],["2011-11-11",8.341,8.341,8.2855,8.2947,3700.0],["2011-11-14",8.2855,8.4243,8.2855,8.3595,5400.0],["2011-11-15",8.3595,8.3595,8.3595,8.3595,0.0],["2011-11-16",8.2947,8.2947,8.2947,8.2947,200.0],["2011-11-17",8.304,8.304,8.304,8.304,200.0],["2011-11-18",8.304,8.304,8.304,8.304,0.0],["2011-11-21",8.3688,8.3688,8.3688,8.3688,400.0],["2011-11-22",8.304,8.304,8.304,8.304,200.0],["2011-11-23",8.2855,8.341,8.2114,8.341,1800.0],["2011-11-25",8.2021,8.2484,8.1929,8.2484,700.0],["2011-11-28",8.2484,8.2484,8.2484,8.2484,0.0],["2011-11-29",8.2855,8.3317,8.2855,8.2855,1000.0],["2011-11-30",8.4243,8.4243,8.2855,8.3225,2000.0],["2011-12-01",8.2855,8.4243,8.2855,8.4243,10900.0],["2011-12-02",8.4243,8.4243,8.4243,8.4243,0.0],["2011-12-05",8.4243,8.4243,8.4243,8.4243,0.0],["2011-12-06",8.4243,8.4243,8.4243,8.4243,600.0],["2011-12-07",8.378,8.378,8.304,8.3132,500.0],["2011-12-08",8.3503,8.3503,8.267,8.267,1200.0],["2011-12-09",8.3318,8.3318,8.267,8.267,1100.0],["2011-12-12",8.1003,8.1651,8.1003,8.1003,900.0],["2011-12-13",8.1281,8.1651,7.8874,7.8874,3300.0],["2011-12-14",7.8874,7.8874,7.8874,7.8874,0.0],["2011-12-15",7.9152,8.0263,7.8689,8.0077,5900.0],["2011-12-16",7.7948,8.1003,7.7948,8.1003,3200.0],["2011-12-19",8.0818,8.1003,8.0818,8.0818,600.0],["2011-12-20",8.1003,8.1651,8.0818,8.1651,1100.0],["2011-12-21",8.286,8.4255,8.1465,8.4255,20800.0],["2011-12-22",7.9233,8.2023,7.9233,8.2023,1300.0],["2011-12-23",8.2581,8.3697,8.0907,8.2209,8300.0],["2011-12-27",8.4627,8.4627,7.9977,8.1093,2700.0],["2011-12-28",8.1558,8.4534,8.1558,8.286,3700.0],["2011-12-29",8.2023,8.4534,8.0814,8.4534,3100.0],["2011-12-30",8.286,8.5278,8.1372,8.4627,3200.0],["2012-01-03",8.5371,8.5371,8.4069,8.4906,1500.0],["2012-01-04",8.4348,8.4348,8.3883,8.4162,700.0],["2012-01-05",8.3511,8.3511,8.193,8.2116,1900.0],["2012-01-06",8.3325,8.3697,8.2581,8.2674,1800.0],["2012-01-09",7.9047,8.5464,7.9047,8.3139,600.0],["2012-01-10",8.5092,8.5092,8.4441,8.4441,300.0],["2012-01-11",8.4441,8.4441,8.3697,8.4348,600.0],["2012-01-12",8.3697,8.4441,8.3418,8.4441,2700.0],["2012-01-13",8.286,8.4441,8.1837,8.2302,6200.0],["2012-01-17",8.2581,8.286,8.2209,8.286,1000.0],["2012-01-18",8.286,8.286,8.286,8.286,0.0],["2012-01-19",8.2674,8.3511,8.2674,8.3511,1400.0],["2012-01-20",8.2488,8.2488,8.2302,8.2302,400.0],["2012-01-23",8.4441,8.5092,8.4255,8.5092,5900.0],["2012-01-24",8.5092,8.5092,8.5092,8.5092,0.0],["2012-01-25",8.4906,8.5371,8.4906,8.5371,4000.0],["2012-01-26",8.3697,8.4255,8.3697,8.4162,1600.0],["2012-01-27",8.4162,8.4162,8.0721,8.0721,4300.0],["2012-01-30",8.3697,8.3697,8.3697,8.3697,400.0],["2012-01-31",8.4441,9.2904,8.4441,8.5371,12600.0],["2012-02-01",8.379,8.6487,8.379,8.6487,3300.0],["2012-02-02",8.6487,8.6487,8.6487,8.6487,0.0],["2012-02-03",8.7231,8.8812,8.5464,8.8719,10200.0],["2012-02-06",8.6859,9.1137,8.6859,9.1044,3200.0],["2012-02-07",8.9277,8.9277,8.5929,8.7696,1900.0],["2012-02-08",8.8254,8.8254,8.8254,8.8254,100.0],["2012-02-09",8.8254,8.8254,8.8254,8.8254,0.0],["2012-02-10",8.7882,8.9928,8.7882,8.9556,800.0],["2012-02-13",8.9556,8.9556,8.9556,8.9556,0.0],["2012-02-14",8.9184,8.9184,8.9184,8.9184,100.0],["2012-02-15",8.9277,9.0672,8.8347,8.8347,2700.0],["2012-02-16",9.03,9.0672,9.03,9.0579,12000.0],["2012-02-17",8.9742,9.2346,8.9184,9.0951,1900.0],["2012-02-21",9.0207,9.2346,9.0207,9.1602,2600.0],["2012-02-22",9.2253,9.6066,9.0579,9.3834,6000.0],["2012-02-23",9.4671,9.5322,9.4671,9.5322,2900.0],["2012-02-24",9.5787,9.5787,8.8068,9.5787,600.0],["2012-02-27",9.495,9.5787,9.0393,9.3369,4600.0],["2012-02-28",9.3369,9.3369,9.3369,9.3369,0.0],["2012-02-29",9.3834,9.588,9.216,9.216,5700.0],["2012-03-01",9.2904,9.2904,9.2904,9.2904,500.0],["2012-03-02",8.9742,9.1788,8.937,9.1602,1200.0],["2012-03-05",8.9649,9.1416,8.9649,8.9835,1700.0],["2012-03-06",8.8533,9.2811,8.844,9.0672,700.0],["2012-03-07",9.1137,9.3648,9.1137,9.2811,2500.0],["2012-03-08",9.3369,9.3369,9.3369,9.3369,200.0],["2012-03-09",9.3369,9.3369,9.3369,9.3369,0.0],["2012-03-12",9.2718,9.309,9.2718,9.309,1100.0],["2012-03-13",9.4857,9.5229,9.4857,9.5229,300.0],["2012-03-14",9.5136,9.5229,9.2997,9.2997,2200.0],["2012-03-15",9.4671,9.7182,9.4578,9.6717,8900.0],["2012-03-16",9.6996,10.1738,9.6996,9.8763,3400.0],["2012-03-19",10.0901,10.3133,10.0901,10.2017,5900.0],["2012-03-20",10.2854,10.6481,10.2854,10.49,1200.0],["2012-03-21",10.6388,10.9271,10.1181,10.7132,15700.0],["2012-03-22",10.6109,10.6946,10.2575,10.2575,2700.0],["2012-03-23",10.3877,11.1596,10.3877,11.1596,3600.0],["2012-03-26",11.1596,11.2526,11.1596,11.2061,2800.0],["2012-03-27",11.2526,11.4014,11.2061,11.2991,3400.0],["2012-03-28",11.3456,11.3642,11.3177,11.3177,2000.0],["2012-03-29",11.3456,11.3456,11.3177,11.3177,500.0],["2012-03-30",11.3735,11.5781,11.1596,11.3456,9200.0],["2012-04-02",11.1596,11.1596,10.7504,11.0666,5900.0],["2012-04-03",10.9736,10.9736,10.9457,10.9457,1600.0],["2012-04-04",11.3363,11.3363,11.3363,11.3363,500.0],["2012-04-05",11.2898,11.2898,10.7039,11.0666,29000.0],["2012-04-09",10.9829,11.0573,10.6946,11.0573,600.0],["2012-04-10",10.8713,10.8713,10.8713,10.8713,400.0],["2012-04-11",10.9643,10.9643,10.3226,10.3505,5000.0],["2012-04-12",9.9507,10.3226,9.9507,10.3226,700.0],["2012-04-13",10.6946,10.8713,10.3598,10.3598,3400.0],["2012-04-16",10.2668,10.8806,10.2296,10.6946,7000.0],["2012-04-17",10.8806,11.0201,10.8155,10.8713,1200.0],["2012-04-18",10.8713,10.8713,10.8713,10.8713,0.0],["2012-04-19",10.8713,10.8713,10.8713,10.8713,0.0],["2012-04-20",10.8713,10.8713,10.8713,10.8713,0.0],["2012-04-23",10.6946,10.7132,10.3226,10.7132,8100.0],["2012-04-24",10.583,10.7132,10.583,10.6946,2500.0],["2012-04-25",10.8155,10.8155,10.8155,10.8155,200.0],["2012-04-26",10.8341,11.1038,10.8341,11.1038,2000.0],["2012-04-27",11.0666,11.0945,10.6946,11.0945,1000.0],["2012-04-30",11.0759,11.0759,10.7132,10.7132,300.0],["2012-05-01",10.7783,11.1131,10.7783,11.0666,7200.0],["2012-05-02",11.0387,11.3735,11.0387,11.1131,7200.0],["2012-05-03",11.2526,11.5781,11.1131,11.1131,11000.0],["2012-05-04",11.1317,11.5595,10.7969,10.7969,2200.0],["2012-05-07",10.9271,10.9643,10.9271,10.9271,1000.0],["2012-05-08",10.9271,11.1596,10.9271,11.1596,2800.0],["2012-05-09",11.0108,11.2061,11.0108,11.1596,3300.0],["2012-05-10",11.0945,11.1782,11.0945,11.1596,2000.0],["2012-05-11",11.3363,11.3456,11.327,11.3456,1500.0],["2012-05-14",11.3921,11.5316,11.3549,11.5316,12100.0],["2012-05-15",11.4851,11.5316,11.1596,11.4386,2900.0],["2012-05-16",11.1038,11.4851,11.1038,11.4851,3500.0],["2012-05-17",11.4386,11.4386,11.1131,11.3921,6700.0],["2012-05-18",11.3921,11.3921,11.3921,11.3921,0.0],["2012-05-21",11.3921,11.3921,11.1596,11.1782,5200.0],["2012-05-22",11.2154,11.2526,11.1596,11.2526,3600.0],["2012-05-23",11.1596,11.1782,11.1596,11.1596,700.0],["2012-05-24",11.2712,11.2898,11.2712,11.2898,1000.0],["2012-05-25",11.2898,11.3456,11.0666,11.2061,2400.0],["2012-05-29",11.2526,11.2526,10.7597,10.9736,4900.0],["2012-05-30",10.9643,11.048,10.9643,11.048,500.0],["2012-05-31",11.0945,11.1317,11.0387,11.1317,4200.0],["2012-06-01",11.0108,11.0108,11.0108,11.0108,500.0],["2012-06-04",11.0573,11.2526,11.0294,11.2526,3800.0],["2012-06-05",11.234,11.3921,10.9271,11.3921,7400.0],["2012-06-06",11.3921,11.3921,10.9736,11.2154,900.0],["2012-06-07",11.2247,11.3084,11.2247,11.2991,1000.0],["2012-06-08",11.2991,11.3921,11.2433,11.3456,4400.0],["2012-06-11",11.4386,11.4386,11.2526,11.3456,5300.0],["2012-06-12",11.3084,11.4851,11.3084,11.3921,22100.0],["2012-06-13",11.3735,11.3921,11.3456,11.3456,2200.0],["2012-06-14",11.327,11.3456,11.327,11.3456,700.0],["2012-06-15",11.3177,11.5781,11.3177,11.5781,3300.0],["2012-06-18",11.6246,12.2291,11.4944,12.0896,4800.0],["2012-06-19",12.2482,12.2482,11.6978,11.7724,6100.0],["2012-06-20",12.0056,13.5261,12.0056,13.5261,800.0],["2012-06-21",13.3769,13.5168,13.0597,13.0597,2900.0],["2012-06-22",13.0504,13.0504,12.0616,12.1549,11300.0],["2012-06-25",12.0616,12.0989,11.847,12.0989,5000.0],["2012-06-26",12.0523,12.2015,11.7164,11.959,500.0],["2012-06-27",12.1082,12.2668,12.1082,12.2668,2200.0],["2012-06-28",12.1549,12.2202,12.015,12.1269,2500.0],["2012-06-29",12.2202,12.2202,12.015,12.2202,3400.0],["2012-07-02",12.3414,12.5467,12.3414,12.4907,6800.0],["2012-07-03",12.2482,13.0597,12.2482,12.6586,4500.0],["2012-07-05",12.6586,12.6586,12.6586,12.6586,0.0],["2012-07-06",12.4067,13.0131,12.4067,13.0131,1500.0],["2012-07-09",12.7519,12.9198,12.3881,12.4067,4000.0],["2012-07-10",12.6586,12.6586,12.5467,12.5467,400.0],["2012-07-11",12.7146,12.9198,12.7146,12.9198,500.0],["2012-07-12",12.8358,12.9571,12.5933,12.9571,800.0],["2012-07-13",13.0597,13.2929,12.8732,13.2929,6400.0],["2012-07-16",13.2276,13.2929,12.8732,13.2929,300.0],["2012-07-17",13.2929,13.2929,13.2929,13.2929,100.0],["2012-07-18",13.2929,13.2929,12.9011,12.9011,900.0],["2012-07-19",12.9758,12.9758,12.9758,12.9758,300.0],["2012-07-20",12.4534,12.556,12.1642,12.1642,10200.0],["2012-07-23",12.9198,12.9198,12.9198,12.9198,100.0],["2012-07-24",12.7985,12.7985,12.3881,12.7426,1000.0],["2012-07-25",12.8638,12.8732,12.6493,12.7985,2200.0],["2012-07-26",12.7612,12.7612,12.7612,12.7612,600.0],["2012-07-27",12.6866,12.6866,12.6866,12.6866,100.0],["2012-07-30",12.64,12.64,12.64,12.64,600.0],["2012-07-31",12.584,12.584,12.2295,12.2295,6000.0],["2012-08-01",12.1455,12.1735,11.8657,12.1269,3800.0],["2012-08-02",11.7724,11.8937,11.7724,11.8937,300.0],["2012-08-03",12.1455,12.3881,11.9403,12.2668,11400.0],["2012-08-06",12.0336,12.1269,12.0336,12.0336,2600.0],["2012-08-07",12.2108,12.2108,12.0336,12.0523,1100.0],["2012-08-08",12.0803,12.0803,12.0803,12.0803,100.0],["2012-08-09",12.0803,12.0803,12.0803,12.0803,0.0],["2012-08-10",12.0523,12.1269,12.0523,12.1269,4200.0],["2012-08-13",12.1269,12.3601,11.9963,11.9963,2700.0],["2012-08-14",12.1549,12.1549,12.015,12.015,500.0],["2012-08-15",12.015,12.015,12.015,12.015,0.0],["2012-08-16",12.0616,12.0616,11.987,11.987,2300.0],["2012-08-17",11.987,11.987,11.987,11.987,0.0],["2012-08-20",12.3321,12.3321,11.987,11.987,5100.0],["2012-08-21",11.9403,12.1269,11.9403,12.1269,6600.0],["2012-08-22",12.1269,12.1549,12.1082,12.1269,1400.0],["2012-08-23",12.1269,12.1269,11.9217,12.1269,3300.0],["2012-08-24",12.1269,12.1269,12.0802,12.1269,400.0],["2012-08-27",12.1176,12.9851,12.1176,12.6586,12600.0],["2012-08-28",12.2668,12.2668,12.2668,12.2668,100.0],["2012-08-29",12.3135,12.6586,12.2668,12.6586,9300.0],["2012-08-30",12.3694,12.6773,12.3694,12.6773,1300.0],["2012-08-31",12.8732,12.8732,12.5933,12.8732,4800.0],["2012-09-04",12.6026,12.7799,12.5933,12.5933,4100.0],["2012-09-05",12.5933,12.8265,12.5933,12.7146,3800.0],["2012-09-06",12.8265,12.8732,12.8265,12.8732,700.0],["2012-09-07",12.8265,12.8265,12.7332,12.7332,4800.0],["2012-09-10",12.7332,12.7332,12.7332,12.7332,0.0],["2012-09-11",12.8545,13.2463,12.8265,13.237,11200.0],["2012-09-12",13.237,13.2463,13.0597,13.2463,13400.0],["2012-09-13",13.0877,13.153,13.0504,13.153,7200.0],["2012-09-14",13.125,13.2463,13.125,13.2463,3000.0],["2012-09-17",13.2929,13.3489,13.0691,13.153,10700.0],["2012-09-18",13.153,13.153,13.153,13.153,0.0],["2012-09-19",13.0784,13.1997,13.0784,13.1064,6100.0],["2012-09-20",13.153,13.265,13.0597,13.0784,4000.0],["2012-09-21",13.2929,13.4608,13.2836,13.4608,3200.0],["2012-09-24",13.4702,13.4702,13.153,13.181,1200.0],["2012-09-25",13.209,13.209,12.6866,13.0877,4300.0],["2012-09-26",12.9758,13.3209,12.9758,13.3209,600.0],["2012-09-27",13.4329,13.5448,13.153,13.2183,8400.0],["2012-09-28",13.153,13.9739,13.153,13.9739,5700.0],["2012-10-01",13.7967,14.2071,13.6754,13.9926,13500.0],["2012-10-02",14.0112,14.1791,13.9926,13.9926,2800.0],["2012-10-03",13.9926,14.0765,13.2463,13.9926,1200.0],["2012-10-04",14.0392,14.0392,14.0392,14.0392,200.0],["2012-10-05",14.459,14.459,14.0392,14.0859,1700.0],["2012-10-08",14.1325,14.1325,14.1325,14.1325,200.0],["2012-10-09",14.1325,14.1325,14.0859,14.1325,2100.0],["2012-10-10",14.0952,14.0952,14.0952,14.0952,100.0],["2012-10-11",14.1325,14.1325,13.9926,13.9926,1800.0],["2012-10-12",14.2351,14.2351,14.2351,14.2351,300.0],["2012-10-15",14.0206,14.0672,13.6661,13.806,2100.0],["2012-10-16",13.5821,13.6008,13.5261,13.5261,600.0],["2012-10-17",13.5262,13.6661,13.5262,13.6661,2800.0],["2012-10-18",13.5355,13.5355,13.5261,13.5261,700.0],["2012-10-19",13.5261,13.5261,13.5261,13.5261,0.0],["2012-10-22",13.5355,13.7873,13.5355,13.7873,1800.0],["2012-10-23",13.5635,13.5635,13.3396,13.4515,1500.0],["2012-10-24",13.4049,13.4049,13.3396,13.3396,3800.0],["2012-10-25",13.3209,13.3209,13.2929,13.2929,1200.0],["2012-10-26",13.3303,13.5075,13.0597,13.0784,5700.0],["2012-10-31",13.0877,13.5261,13.0597,13.4795,3900.0],["2012-11-01",13.3676,14.1885,13.3676,13.9926,9600.0],["2012-11-02",14.0859,14.0859,13.6288,13.9273,19700.0],["2012-11-05",13.9273,13.9273,13.9273,13.9273,2800.0],["2012-11-06",13.8993,13.8993,13.8993,13.8993,300.0],["2012-11-07",13.8993,13.8993,13.0597,13.0597,3500.0],["2012-11-08",13.0504,13.0504,12.64,12.6679,1800.0],["2012-11-09",13.0131,13.0411,12.64,12.64,700.0],["2012-11-12",13.0597,13.0597,12.6213,12.6213,1900.0],["2012-11-13",12.5747,12.584,12.0896,12.1829,6700.0],["2012-11-14",12.1922,12.1922,12.0336,12.0989,8100.0],["2012-11-15",12.0056,12.1082,11.8937,11.8937,14700.0],["2012-11-16",11.334,11.8937,10.6343,11.6605,1400.0],["2012-11-19",11.8937,11.903,11.7538,11.7538,300.0],["2012-11-20",12.1269,12.1269,11.6605,12.1269,1000.0],["2012-11-21",12.1269,12.1269,12.1269,12.1269,0.0],["2012-11-23",12.1269,12.2761,12.1269,12.2761,600.0],["2012-11-26",12.3881,12.5187,12.3788,12.4161,3600.0],["2012-11-27",12.5747,12.9198,12.4814,12.6866,8100.0],["2012-11-28",12.8172,12.9571,12.4161,12.64,13300.0],["2012-11-29",12.7332,12.7612,12.7332,12.7426,1800.0],["2012-11-30",12.7985,12.9664,12.7985,12.9291,5000.0],["2012-12-03",12.6866,12.8265,12.6586,12.7053,14500.0],["2012-12-04",12.2761,12.528,12.2388,12.4814,7000.0],["2012-12-05",12.5,12.5,12.5,12.5,200.0],["2012-12-06",12.5187,12.7612,12.5094,12.5747,2100.0],["2012-12-07",11.6978,12.8825,11.6885,12.4347,1000.0],["2012-12-10",12.4347,12.5933,12.4067,12.5094,3900.0],["2012-12-11",12.5,12.6866,12.4161,12.4161,7700.0],["2012-12-12",12.4161,12.7612,12.4161,12.64,18400.0],["2012-12-13",12.6306,12.6306,12.3228,12.5933,3900.0],["2012-12-14",12.3228,12.6493,12.3135,12.3694,9200.0],["2012-12-17",12.4441,12.6866,12.4161,12.6866,7700.0],["2012-12-18",12.6679,12.6679,12.2575,12.2668,2100.0],["2012-12-19",12.2762,12.5756,12.1639,12.3791,16000.0],["2012-12-20",12.1732,12.1732,12.1639,12.1639,400.0],["2012-12-21",12.2294,12.2294,12.2107,12.2107,1500.0],["2012-12-24",12.323,12.323,12.2107,12.2107,800.0],["2012-12-26",12.3417,12.4727,12.2762,12.3978,5700.0],["2012-12-27",12.2668,12.351,12.2668,12.3417,1400.0],["2012-12-28",12.2575,12.2575,12.2107,12.2107,900.0],["2012-12-31",12.3604,12.3791,12.3604,12.3697,1300.0],["2013-01-02",12.4446,12.5662,12.2107,12.4446,2500.0],["2013-01-03",12.4633,12.4914,12.4446,12.4914,1200.0],["2013-01-04",12.454,12.9592,12.454,12.8657,4800.0],["2013-01-07",12.7159,13.0154,12.7159,12.9592,3300.0],["2013-01-08",13.0621,13.1464,12.9592,13.1464,3900.0],["2013-01-09",13.1931,13.5206,13.1931,13.5206,7000.0],["2013-01-10",13.5861,13.6423,13.3803,13.3803,3400.0],["2013-01-11",13.3803,13.3803,13.3803,13.3803,0.0],["2013-01-14",13.3241,13.3335,13.2867,13.2867,1000.0],["2013-01-15",13.5674,13.5674,13.3803,13.3803,1000.0],["2013-01-16",13.3335,13.5581,12.9312,12.9312,2300.0],["2013-01-17",13.2306,13.2306,13.2306,13.2306,200.0],["2013-01-18",13.0996,13.4271,13.0996,13.4271,1200.0],["2013-01-22",13.5674,13.8481,13.5674,13.8481,3000.0],["2013-01-23",13.8481,13.8481,13.4271,13.8201,2100.0],["2013-01-24",13.8201,13.8201,13.8201,13.8201,300.0],["2013-01-25",13.8949,13.8949,13.8949,13.8949,300.0],["2013-01-28",13.8856,14.0072,13.8856,14.0072,700.0],["2013-01-29",14.1288,14.5031,14.1288,14.5031,1700.0],["2013-01-30",14.4376,14.5031,14.1663,14.5031,4900.0],["2013-01-31",14.5031,14.737,14.5031,14.5499,4000.0],["2013-02-01",14.7932,14.8306,14.5499,14.6435,9800.0],["2013-02-04",14.8306,14.8774,14.737,14.8774,1800.0],["2013-02-05",14.8212,15.7382,14.8212,15.3827,4200.0],["2013-02-06",15.3826,15.4388,15.2516,15.2516,1500.0],["2013-02-07",15.2516,15.2516,15.13,15.2516,9700.0],["2013-02-08",15.2516,15.3452,15.1113,15.3452,5700.0],["2013-02-11",15.3733,15.4388,15.3452,15.4388,1800.0],["2013-02-12",15.4856,15.4856,15.4388,15.4856,2500.0],["2013-02-13",15.5043,15.5604,15.5043,15.5136,500.0],["2013-02-14",15.5324,15.5979,15.5324,15.5324,1900.0],["2013-02-15",15.5324,15.5324,15.5324,15.5324,0.0],["2013-02-19",15.5698,15.5698,15.4856,15.5043,3900.0],["2013-02-20",15.4949,15.7569,15.2517,15.7569,4600.0],["2013-02-21",15.5698,15.5791,15.2517,15.4294,1900.0],["2013-02-22",15.5417,15.5417,15.3171,15.3171,400.0],["2013-02-25",15.3452,15.3452,15.2891,15.2891,700.0],["2013-02-26",15.3733,15.5324,15.2797,15.2797,2800.0],["2013-02-27",15.2797,15.4388,15.2797,15.2984,3400.0],["2013-02-28",15.2517,15.4762,15.2517,15.4201,2300.0],["2013-03-01",15.2517,15.4201,15.2517,15.4201,1000.0],["2013-03-04",15.2423,15.2423,15.1581,15.1581,900.0],["2013-03-05",15.1581,15.1581,14.6809,14.8774,10100.0],["2013-03-06",14.84,15.0832,14.84,15.0832,900.0],["2013-03-07",15.1113,15.2049,15.0177,15.2049,3100.0],["2013-03-08",15.2236,15.3452,15.0645,15.3171,3700.0],["2013-03-11",15.1955,15.3265,15.1955,15.3265,2100.0],["2013-03-12",15.2704,15.4669,15.2516,15.4575,2000.0],["2013-03-13",15.2516,15.3078,15.1113,15.2329,5400.0],["2013-03-14",15.3452,15.3452,15.3452,15.3452,300.0],["2013-03-15",15.392,15.392,14.8774,14.8774,2500.0],["2013-03-18",14.8306,15.2704,14.8306,15.2516,3200.0],["2013-03-19",15.2891,15.6914,14.9897,15.4575,2000.0],["2013-03-20",15.0364,15.4388,14.9803,14.9803,5300.0],["2013-03-21",15.1113,15.1113,15.1113,15.1113,500.0],["2013-03-22",15.1955,15.2984,15.1955,15.2984,800.0],["2013-03-25",15.2984,15.2984,15.2984,15.2984,0.0],["2013-03-26",15.2984,15.2984,15.2984,15.2984,0.0],["2013-03-27",15.2984,15.8692,14.9803,15.1581,2300.0],["2013-03-28",15.4762,15.8131,15.4388,15.4388,2400.0],["2013-04-01",15.3826,15.3826,15.2516,15.2516,300.0],["2013-04-02",15.2516,15.2516,14.9709,14.9709,4000.0],["2013-04-03",14.9803,15.0177,14.9709,14.9709,1500.0],["2013-04-04",14.9709,14.9709,14.9709,14.9709,100.0],["2013-04-05",14.9709,14.9709,14.9709,14.9709,100.0],["2013-04-08",14.9709,14.9709,14.8306,14.8306,400.0],["2013-04-09",14.8306,14.8306,14.8306,14.8306,300.0],["2013-04-10",14.8025,14.8025,14.5125,14.7557,1900.0],["2013-04-11",14.6435,15.2516,14.6435,14.737,700.0],["2013-04-12",14.578,14.6435,14.5686,14.5686,500.0],["2013-04-15",14.5031,14.7464,12.8657,14.7183,10800.0],["2013-04-16",14.082,14.082,14.082,14.082,100.0],["2013-04-17",14.4937,15.2142,13.7639,14.7838,4800.0],["2013-04-18",14.7464,14.8306,14.7464,14.8306,500.0],["2013-04-19",14.5967,14.5967,14.5967,14.5967,100.0],["2013-04-22",14.7183,14.9709,14.5967,14.9709,3500.0],["2013-04-23",15.1581,15.1862,15.1207,15.1581,1300.0],["2013-04-24",15.1581,15.1581,15.1581,15.1581,0.0],["2013-04-25",15.1581,15.3452,14.9148,15.3452,2700.0],["2013-04-26",15.3452,15.3452,14.9709,15.2329,12700.0],["2013-04-29",15.2049,15.4388,14.9709,15.0645,13600.0],["2013-04-30",14.9616,14.9897,14.9335,14.9429,2200.0],["2013-05-01",14.9709,14.9709,14.9242,14.9709,3000.0],["2013-05-02",15.1581,15.1581,14.9709,14.9709,1100.0],["2013-05-03",14.9709,15.1581,14.9242,14.9709,22700.0],["2013-05-06",14.9242,14.9709,14.9242,14.9709,3100.0],["2013-05-07",14.9242,15.0645,14.2224,14.5125,6100.0],["2013-05-08",14.4002,14.4002,12.3323,14.3066,2900.0],["2013-05-09",14.6622,14.6902,14.5031,14.6902,5600.0],["2013-05-10",14.737,14.737,14.5125,14.6528,4200.0],["2013-05-13",14.7464,14.7744,14.5499,14.7744,3500.0],["2013-05-14",14.8587,14.8587,13.9885,14.578,9300.0],["2013-05-15",14.2692,14.2879,13.5674,14.2692,5900.0],["2013-05-16",14.0446,14.5031,14.0446,14.5031,1600.0],["2013-05-17",14.0446,14.2598,13.661,14.0353,3600.0],["2013-05-20",14.0353,14.6435,14.0353,14.6341,18500.0],["2013-05-21",14.054,14.054,14.0446,14.0446,400.0],["2013-05-22",14.1569,14.606,14.1569,14.5031,1800.0],["2013-05-23",14.5686,14.578,14.1756,14.1756,1500.0],["2013-05-24",14.2505,14.2505,14.2505,14.2505,300.0],["2013-05-28",14.2505,14.2505,14.2505,14.2505,0.0],["2013-05-29",14.5031,14.6435,14.5031,14.6435,2600.0],["2013-05-30",14.6341,14.6996,14.1288,14.6622,11800.0],["2013-05-31",14.6435,14.7932,14.0353,14.606,7800.0],["2013-06-03",14.3534,14.5031,14.3534,14.5031,200.0],["2013-06-04",14.3721,14.3721,14.3721,14.3721,300.0],["2013-06-05",14.4002,14.4563,14.2692,14.4563,800.0],["2013-06-06",14.5592,14.606,14.5592,14.606,1200.0],["2013-06-07",14.3721,14.3721,14.3721,14.3721,200.0],["2013-06-10",14.4189,14.5031,14.3628,14.3628,6400.0],["2013-06-11",14.3628,14.4002,14.316,14.316,400.0],["2013-06-12",14.1195,14.1195,14.082,14.082,200.0],["2013-06-13",14.2785,14.4095,14.082,14.3908,900.0],["2013-06-14",14.082,14.4095,14.082,14.3628,1000.0],["2013-06-17",14.213,14.2224,14.213,14.213,1600.0],["2013-06-18",14.213,14.2879,14.213,14.213,1400.0],["2013-06-19",14.2224,14.2224,14.213,14.213,200.0],["2013-06-20",14.335,14.335,14.1005,14.138,2700.0],["2013-06-21",14.4757,14.4757,14.4757,14.4757,1600.0],["2013-06-24",14.0442,14.0442,14.0348,14.0348,1000.0],["2013-06-25",14.0348,14.0348,14.0348,14.0348,0.0],["2013-06-26",14.0348,14.3725,14.0348,14.3725,1400.0],["2013-06-27",14.4288,14.4945,14.4288,14.4382,3100.0],["2013-06-28",14.4382,14.4945,14.4382,14.4945,1200.0],["2013-07-01",14.3538,14.3538,14.1474,14.1474,400.0],["2013-07-02",14.4851,14.4851,14.4851,14.4851,500.0],["2013-07-03",14.3069,14.3069,14.3069,14.3069,600.0],["2013-07-05",14.1192,14.1192,14.1192,14.1192,200.0],["2013-07-08",14.0442,14.1286,14.0348,14.0911,1300.0],["2013-07-09",14.2693,14.5132,14.2693,14.3725,6400.0],["2013-07-10",14.3819,14.6821,14.3819,14.6446,6500.0],["2013-07-11",14.6352,14.6821,14.6352,14.6446,1900.0],["2013-07-12",14.6821,14.6821,14.6446,14.6821,9600.0],["2013-07-15",14.6446,14.6821,14.6352,14.6821,13400.0],["2013-07-16",14.5414,14.6821,14.5414,14.5695,5500.0],["2013-07-17",14.5414,14.5508,14.4194,14.4945,3000.0],["2013-07-18",14.6352,14.6821,14.6071,14.6821,4700.0],["2013-07-19",14.6821,14.8604,14.2693,14.8604,3600.0],["2013-07-22",14.6821,14.9448,14.6821,14.9448,5600.0],["2013-07-23",14.6821,15.245,14.6821,15.245,900.0],["2013-07-24",15.2732,15.4889,15.048,15.245,1300.0],["2013-07-25",15.1324,15.1324,14.851,14.851,2900.0],["2013-07-26",15.1043,15.1043,14.9823,15.0105,2300.0],["2013-07-29",15.0199,15.0199,15.0199,15.0199,100.0],["2013-07-30",14.8322,14.8322,14.7759,14.7759,200.0],["2013-07-31",14.5414,14.6821,14.5414,14.6821,4300.0],["2013-08-01",14.6352,15.2075,14.6352,15.2075,400.0],["2013-08-02",14.8416,14.851,14.6446,14.6446,1200.0],["2013-08-05",14.8416,14.8416,14.4476,14.4476,500.0],["2013-08-06",14.4101,14.7759,14.3069,14.7759,2100.0],["2013-08-07",15.0105,15.0386,14.7009,14.7009,7100.0],["2013-08-08",14.5789,15.0386,14.5789,14.6258,600.0],["2013-08-09",14.7009,15.1981,14.7009,15.1887,1400.0],["2013-08-12",15.1512,15.1512,15.1231,15.1231,300.0],["2013-08-13",14.7853,15.1231,14.7853,15.1231,600.0],["2013-08-14",15.0668,15.1043,14.8135,14.8979,2800.0],["2013-08-15",14.5414,15.0105,14.5414,15.0105,2000.0],["2013-08-16",14.6446,15.1231,14.6446,14.7196,2400.0],["2013-08-19",14.7572,15.0855,14.7572,14.926,900.0],["2013-08-20",14.6915,14.6915,14.6915,14.6915,100.0],["2013-08-21",14.6915,14.6915,14.6915,14.6915,0.0],["2013-08-22",14.654,14.654,14.654,14.654,300.0],["2013-08-23",14.8135,14.9636,14.8135,14.8979,2100.0],["2013-08-26",14.8791,15.0011,14.8697,14.9917,1300.0],["2013-08-27",14.8698,14.8791,14.729,14.8698,6900.0],["2013-08-28",14.729,14.8135,14.729,14.8135,700.0],["2013-08-29",14.729,14.851,14.729,14.851,4500.0],["2013-08-30",14.9448,14.9448,14.8698,14.8698,200.0],["2013-09-03",14.9729,15.0574,14.8697,14.8885,16000.0],["2013-09-04",15.0105,15.0105,14.9542,15.0105,1600.0],["2013-09-05",15.0105,15.0105,14.9636,14.9823,2300.0],["2013-09-06",15.0105,15.0574,14.9823,14.9823,2400.0],["2013-09-09",15.0105,15.0105,14.9542,15.0105,2800.0],["2013-09-10",14.8791,15.0105,14.8228,14.9729,6900.0],["2013-09-11",14.9636,14.9636,14.9636,14.9636,100.0],["2013-09-12",14.9167,15.0105,14.9167,14.9167,900.0],["2013-09-13",14.8698,14.9636,14.8698,14.9636,1000.0],["2013-09-16",14.9636,14.9636,14.8135,14.8135,1400.0],["2013-09-17",14.8135,14.9917,14.8135,14.9636,4100.0],["2013-09-18",15.0105,15.0105,14.7759,14.8322,13700.0],["2013-09-19",14.7853,14.9542,14.7853,14.8041,1400.0],["2013-09-20",14.8228,14.8228,14.6821,14.6821,5000.0],["2013-09-23",14.6915,14.9823,14.6915,14.9823,3200.0],["2013-09-24",14.9167,14.9636,14.7759,14.9636,2900.0],["2013-09-25",14.729,14.9167,14.729,14.8228,8500.0],["2013-09-26",14.8322,14.8322,14.729,14.8135,7100.0],["2013-09-27",15.0011,15.0011,14.7759,14.7853,5200.0],["2013-09-30",14.6821,14.9167,14.6821,14.9073,5000.0],["2013-10-01",14.7947,14.9167,14.7947,14.9167,1300.0],["2013-10-02",14.7103,14.7384,14.7103,14.7384,600.0],["2013-10-03",14.7478,14.7478,14.7196,14.7196,300.0],["2013-10-04",14.9073,14.9167,14.7009,14.9167,2600.0],["2013-10-07",14.6821,14.9167,14.6821,14.9167,1200.0],["2013-10-08",14.7572,14.9073,14.729,14.7759,1500.0],["2013-10-09",14.851,15.048,14.7103,15.0386,14000.0],["2013-10-10",15.048,15.3013,15.0105,15.1606,13000.0],["2013-10-11",15.1512,15.4795,15.1512,15.2919,1900.0],["2013-10-14",15.3388,15.3388,15.1606,15.2919,6700.0],["2013-10-15",15.17,15.17,15.17,15.17,400.0],["2013-10-16",15.2732,15.3388,15.17,15.3388,8500.0],["2013-10-17",15.245,15.5827,15.245,15.5077,11300.0],["2013-10-18",15.3013,15.9299,15.3013,15.9299,8400.0],["2013-10-21",15.564,16.1925,15.564,16.1644,10400.0],["2013-10-22",16.1832,16.3989,16.1832,16.3802,1400.0],["2013-10-23",16.4552,16.4552,15.9674,16.2301,8500.0],["2013-10-24",16.1832,16.5303,16.1832,16.3708,17600.0],["2013-10-25",16.7742,16.7742,16.3802,16.4177,8200.0],["2013-10-28",16.5584,16.8868,16.4834,16.5021,12100.0],["2013-10-29",16.5866,16.5866,16.549,16.549,2100.0],["2013-10-30",16.5678,16.5678,15.9486,16.2301,17400.0],["2013-10-31",16.2301,16.2301,16.2301,16.2301,0.0],["2013-11-01",16.277,16.277,16.2019,16.2019,600.0],["2013-11-04",16.2301,16.5115,15.9486,15.958,7800.0],["2013-11-05",16.0518,16.3802,16.0518,16.3802,6300.0],["2013-11-06",16.4552,16.6335,16.3333,16.4177,13900.0],["2013-11-07",16.4552,16.5397,16.4552,16.5397,1200.0],["2013-11-08",16.5584,16.7461,16.4177,16.6053,11500.0],["2013-11-11",16.7085,16.7085,16.6992,16.6992,800.0],["2013-11-12",16.5584,16.6992,16.5584,16.6992,1800.0],["2013-11-13",16.6335,16.7367,16.6335,16.7367,700.0],["2013-11-14",16.6991,16.8868,16.6991,16.8868,11200.0],["2013-11-15",16.6053,16.8117,16.6053,16.8117,1000.0],["2013-11-18",16.7648,16.8399,16.7648,16.7648,1000.0],["2013-11-19",16.6053,16.8117,16.6053,16.6335,2900.0],["2013-11-20",16.793,16.8024,16.7179,16.793,16500.0],["2013-11-21",16.7648,17.0744,16.6992,16.6992,22400.0],["2013-11-22",16.7085,16.7085,16.7085,16.7085,100.0],["2013-11-25",16.8868,16.9806,16.793,16.8868,10200.0],["2013-11-26",16.6992,16.7085,16.6992,16.6992,1700.0],["2013-11-27",16.9712,16.9712,16.8023,16.8868,7000.0],["2013-11-29",16.9243,16.9712,16.8023,16.8023,700.0],["2013-12-02",16.9806,16.9806,16.8399,16.8868,21300.0],["2013-12-03",16.8868,16.9806,16.8399,16.9806,5600.0],["2013-12-04",16.9806,16.9806,16.793,16.793,1400.0],["2013-12-05",16.8023,16.8023,16.8023,16.8023,600.0],["2013-12-06",16.8399,16.9337,16.793,16.8868,7500.0],["2013-12-09",16.9525,16.9806,16.8399,16.8399,2900.0],["2013-12-10",16.8493,16.9806,16.8493,16.9806,2500.0],["2013-12-11",17.065,17.065,16.8962,16.9337,9900.0],["2013-12-12",16.8962,16.9055,16.6992,16.6992,12900.0],["2013-12-13",16.6335,16.7367,16.5115,16.5115,6200.0],["2013-12-16",16.6053,16.7836,16.5115,16.7648,1600.0],["2013-12-17",16.5115,16.99,16.2113,16.3239,23500.0],["2013-12-18",16.1734,16.2769,15.9854,16.0136,11300.0],["2013-12-19",16.07,16.4085,15.9854,16.0794,3000.0],["2013-12-20",15.9948,16.3991,15.9854,16.2111,19900.0],["2013-12-23",16.0324,16.2675,15.9948,16.2205,19900.0],["2013-12-24",16.3145,16.559,16.1076,16.1829,7700.0],["2013-12-26",16.2769,16.2769,16.0606,16.0606,12200.0],["2013-12-27",16.1546,16.1546,15.9854,15.9854,5000.0],["2013-12-30",15.9854,16.7282,15.9666,15.9854,11200.0],["2013-12-31",16.2205,16.2299,16.0136,16.0136,4800.0],["2014-01-02",16.1734,16.2205,16.0042,16.0042,17900.0],["2014-01-03",16.164,16.2675,16.0042,16.2111,15900.0],["2014-01-06",16.2487,16.2487,15.9854,16.2487,17600.0],["2014-01-07",16.2487,16.4367,16.1922,16.2675,14500.0],["2014-01-08",16.3427,16.3427,16.0042,16.0888,9100.0],["2014-01-09",16.1734,16.2675,15.9854,15.9854,38900.0],["2014-01-10",16.2016,16.2016,15.9854,15.9854,3900.0],["2014-01-13",16.1076,16.2017,16.0418,16.0418,1300.0],["2014-01-14",16.0606,16.2299,15.9854,15.9854,26000.0],["2014-01-15",16.0324,16.0324,15.976,15.9948,60200.0],["2014-01-16",16.0136,16.1264,15.9854,16.117,19800.0],["2014-01-17",16.1264,16.2487,16.1264,16.1734,4500.0],["2014-01-21",16.2487,16.2957,16.0324,16.2299,17800.0],["2014-01-22",16.2299,16.2393,15.9948,16.1546,11100.0],["2014-01-23",16.1358,16.1358,16.023,16.0324,5800.0],["2014-01-24",16.0606,16.0606,15.9854,15.9854,10500.0],["2014-01-27",16.0324,16.0606,15.9854,15.9948,8100.0],["2014-01-28",16.1264,16.1734,16.0794,16.0888,7100.0],["2014-01-29",16.1452,16.2205,16.0794,16.2205,12600.0],["2014-01-30",16.1923,16.1923,16.0794,16.1452,18700.0],["2014-01-31",16.1452,16.2581,16.117,16.2487,13900.0],["2014-02-03",16.1734,16.1734,16.0794,16.0794,21700.0],["2014-02-04",16.0794,16.1264,16.0324,16.1264,6900.0],["2014-02-05",16.1734,16.1734,16.0324,16.0324,10400.0],["2014-02-06",16.0982,16.0982,16.0042,16.0794,25900.0],["2014-02-07",15.9948,16.0794,15.9948,16.0324,18600.0],["2014-02-10",16.07,16.0794,16.0042,16.07,8800.0],["2014-02-11",16.0324,16.1546,16.0324,16.0982,14800.0],["2014-02-12",16.0794,16.1734,16.0418,16.0418,4300.0],["2014-02-13",16.0512,16.1734,16.0324,16.164,19800.0],["2014-02-14",16.0888,16.2675,16.0888,16.2675,14300.0],["2014-02-18",16.2675,16.2675,16.1264,16.2675,10000.0],["2014-02-19",16.1358,16.2675,16.1264,16.2111,19300.0],["2014-02-20",16.1546,16.2675,16.1452,16.1829,12700.0],["2014-02-21",16.2205,16.2205,16.1264,16.1264,43700.0],["2014-02-24",16.0418,16.2675,15.9854,16.2675,14900.0],["2014-02-25",16.164,16.2675,16.0794,16.2675,10300.0],["2014-02-26",16.1828,16.2675,16.0606,16.1734,25700.0],["2014-02-27",16.2016,16.2675,16.2016,16.2581,11600.0],["2014-02-28",16.2675,16.4367,16.2299,16.2675,26500.0],["2014-03-03",16.2299,16.2675,16.0888,16.1734,13800.0],["2014-03-04",16.1734,16.2581,15.9854,16.2581,19900.0],["2014-03-05",16.1734,16.2675,16.1734,16.2675,3200.0],["2014-03-06",16.2675,16.2863,16.1734,16.2581,15000.0],["2014-03-07",16.1922,16.2675,16.1734,16.2675,2200.0],["2014-03-10",16.2111,16.2675,16.0418,16.2675,17900.0],["2014-03-11",16.2675,16.3427,16.2111,16.2675,26600.0],["2014-03-12",16.2111,16.2675,16.1358,16.2675,4500.0],["2014-03-13",16.2675,16.2675,16.1076,16.1076,4300.0],["2014-03-14",16.0888,16.2581,16.0794,16.1264,5600.0],["2014-03-17",16.1264,16.1264,15.9948,15.9948,6200.0],["2014-03-18",16.0888,16.2581,16.07,16.07,8300.0],["2014-03-19",16.1546,16.2675,16.0606,16.1829,11800.0],["2014-03-20",16.2111,16.2675,16.1264,16.2111,7700.0],["2014-03-21",16.164,16.3145,15.9854,15.9854,48000.0],["2014-03-24",16.164,16.2675,16.164,16.2299,7400.0],["2014-03-25",16.2581,16.2675,16.2016,16.2675,8500.0],["2014-03-26",16.2111,16.2487,16.1829,16.1829,4500.0],["2014-03-27",16.2675,16.2675,16.2016,16.2581,2500.0],["2014-03-28",16.164,16.2299,16.0136,16.0136,5500.0],["2014-03-31",16.1452,16.1922,15.9854,16.1358,44300.0],["2014-04-01",16.0324,16.2111,15.9854,16.2111,2800.0],["2014-04-02",16.0982,16.164,15.9854,16.1264,13400.0],["2014-04-03",16.0606,16.1734,16.0136,16.1546,4100.0],["2014-04-04",16.1735,16.2487,16.1735,16.1829,2200.0],["2014-04-07",16.1734,16.1734,15.9854,16.0324,4500.0],["2014-04-08",16.0324,16.1734,16.0042,16.0512,7900.0],["2014-04-09",16.0324,16.1546,16.0136,16.0136,5600.0],["2014-04-10",16.0136,16.0324,16.0136,16.0324,3100.0],["2014-04-11",16.1828,16.1828,16.0418,16.0418,700.0],["2014-04-14",16.0982,16.1734,15.9854,16.0042,8800.0],["2014-04-15",16.0418,16.1546,16.0136,16.0136,1800.0],["2014-04-16",16.0794,16.0794,15.9854,15.9854,4200.0],["2014-04-17",15.9854,16.164,15.9854,16.1358,10800.0],["2014-04-21",16.0512,16.1828,16.0324,16.1734,7000.0],["2014-04-22",16.0794,16.0794,16.0136,16.0324,5700.0],["2014-04-23",16.0794,16.0794,16.0794,16.0794,2500.0],["2014-04-24",16.0794,16.0794,16.0324,16.0794,1800.0],["2014-04-25",16.0418,16.8881,15.9948,16.2675,72300.0],["2014-04-28",16.2675,16.2675,16.1076,16.2675,15700.0],["2014-04-29",16.2675,16.4367,16.1452,16.2016,14100.0],["2014-04-30",16.1734,16.2581,16.0794,16.2581,45400.0],["2014-05-01",16.1452,16.1734,16.0794,16.0982,7100.0],["2014-05-02",16.0888,16.164,16.0794,16.0982,5100.0],["2014-05-05",16.0794,16.2111,16.0794,16.1076,6400.0],["2014-05-06",16.0888,16.164,16.0794,16.0794,5900.0],["2014-05-07",16.164,16.164,16.0888,16.1264,5100.0],["2014-05-08",16.1076,16.1828,16.1076,16.1076,1500.0],["2014-05-09",16.117,16.117,16.0982,16.0982,700.0],["2014-05-12",16.1076,16.2016,16.1076,16.1076,1600.0],["2014-05-13",16.1546,16.2111,16.1076,16.1076,4300.0],["2014-05-14",16.1076,16.1076,16.0794,16.0794,3700.0],["2014-05-15",16.0794,16.1546,16.0794,16.0982,7200.0],["2014-05-16",16.1076,16.1358,16.0794,16.0794,4800.0],["2014-05-19",16.0888,16.164,16.0794,16.164,1900.0],["2014-05-20",16.0794,16.2205,16.0794,16.1546,12100.0],["2014-05-21",16.1734,16.1734,16.0794,16.117,5300.0],["2014-05-22",16.0794,16.117,16.0794,16.0888,4800.0],["2014-05-23",16.0982,16.1922,16.0982,16.1922,1900.0],["2014-05-27",16.1734,16.1734,16.0794,16.1358,7900.0],["2014-05-28",16.1264,16.1358,16.0794,16.1358,5300.0],["2014-05-29",16.1922,16.1922,16.0888,16.164,1800.0],["2014-05-30",16.0888,16.1076,16.0888,16.1076,500.0],["2014-06-02",16.0794,16.0982,15.976,16.0324,25800.0],["2014-06-03",15.9854,16.0794,15.9854,16.0606,3800.0],["2014-06-04",16.07,16.1734,16.07,16.164,8800.0],["2014-06-05",16.0982,16.2111,16.0794,16.2111,10300.0],["2014-06-06",16.164,16.2111,16.1452,16.2111,1100.0],["2014-06-09",16.2017,16.2111,16.1828,16.2111,4200.0],["2014-06-10",16.2016,16.2016,16.1734,16.2016,1200.0],["2014-06-11",16.2205,16.2675,16.2111,16.2675,5400.0],["2014-06-12",16.2675,16.2675,16.0794,16.1076,3500.0],["2014-06-13",16.2205,16.2675,16.0888,16.1264,9200.0],["2014-06-16",16.1264,16.1264,16.1076,16.1076,1000.0],["2014-06-17",16.1358,16.1734,16.1264,16.1264,1900.0],["2014-06-18",16.1924,16.2961,16.1924,16.2961,4400.0],["2014-06-19",16.2772,16.2867,16.1924,16.2584,4600.0],["2014-06-20",16.2207,16.2301,16.0793,16.2113,2900.0],["2014-06-23",16.1641,16.2301,16.1641,16.2113,7200.0],["2014-06-24",16.1641,16.249,16.1641,16.2113,1600.0],["2014-06-25",16.2207,16.2207,16.1641,16.1735,14800.0],["2014-06-26",16.2113,16.3055,16.117,16.1453,21900.0],["2014-06-27",16.1358,16.3055,16.1358,16.3055,1500.0],["2014-06-30",16.2867,16.2867,16.1359,16.2584,2700.0],["2014-07-01",16.1641,16.3055,16.1453,16.2866,7300.0],["2014-07-02",16.2867,16.2867,16.1641,16.249,2800.0],["2014-07-03",16.2112,16.2866,16.117,16.2866,17800.0],["2014-07-07",16.2867,16.2867,16.1641,16.1641,1300.0],["2014-07-08",16.2678,16.2678,16.117,16.1358,6200.0],["2014-07-09",16.1358,16.2301,15.985,16.117,13700.0],["2014-07-10",16.117,16.1735,16.117,16.117,4000.0],["2014-07-11",16.0887,16.1736,16.0887,16.1264,4200.0],["2014-07-14",16.0699,16.1735,16.0699,16.117,3600.0],["2014-07-15",16.1264,16.1735,16.1264,16.1735,400.0],["2014-07-16",16.2112,16.2112,16.0793,16.1735,4600.0],["2014-07-17",16.1547,16.1924,16.1358,16.1358,3800.0],["2014-07-18",16.117,16.1641,16.117,16.117,2000.0],["2014-07-21",16.0793,16.0887,16.0699,16.0793,3300.0],["2014-07-22",16.0793,16.183,16.0699,16.183,11200.0],["2014-07-23",16.1924,16.2018,16.117,16.1358,3800.0],["2014-07-24",16.117,16.2018,16.117,16.2018,6000.0],["2014-07-25",16.1924,16.2018,16.117,16.1924,1800.0],["2014-07-28",16.1264,16.1264,16.117,16.117,2500.0],["2014-07-29",16.117,16.1641,16.117,16.117,2700.0],["2014-07-30",16.1924,16.1924,16.117,16.117,500.0],["2014-07-31",16.1735,16.183,16.117,16.1735,2200.0],["2014-08-01",16.117,16.1358,16.117,16.117,1300.0],["2014-08-04",16.117,16.1641,16.117,16.1641,1400.0],["2014-08-05",16.1264,16.183,16.0322,16.0322,7500.0],["2014-08-06",16.0416,16.117,16.0416,16.1076,9700.0],["2014-08-07",16.051,16.0982,16.0416,16.0982,1300.0],["2014-08-08",16.1358,16.183,16.051,16.051,1200.0],["2014-08-11",16.0416,16.2018,16.0416,16.0699,18700.0],["2014-08-12",16.1264,16.3809,16.0416,16.2113,76800.0],["2014-08-13",16.2113,16.2113,16.0887,16.2113,19300.0],["2014-08-14",16.2112,16.3432,16.117,16.3432,9700.0],["2014-08-15",16.3997,16.3997,16.2584,16.2772,4800.0],["2014-08-18",16.3998,16.7862,16.2961,16.6448,7100.0],["2014-08-19",16.5129,16.6637,16.2772,16.4092,7800.0],["2014-08-20",16.3809,16.6919,16.3809,16.4186,800.0],["2014-08-21",16.362,16.5977,16.362,16.4186,3700.0],["2014-08-22",16.6354,16.6354,16.4469,16.5977,6600.0],["2014-08-25",16.494,16.6354,16.4186,16.6354,6400.0],["2014-08-26",16.6354,16.6354,16.4374,16.5694,3900.0],["2014-08-27",16.4186,16.5505,16.4186,16.494,1300.0],["2014-08-28",16.494,16.494,16.4469,16.4469,1500.0],["2014-08-29",16.4469,16.6354,16.4469,16.6071,4300.0],["2014-09-02",16.6165,16.6354,16.4563,16.6354,5100.0],["2014-09-03",16.6354,16.6354,16.5034,16.6071,2400.0],["2014-09-04",16.5506,16.626,16.5506,16.5506,2000.0],["2014-09-05",16.6165,16.6165,16.5694,16.5694,500.0],["2014-09-08",16.5694,16.5977,16.494,16.5977,2600.0],["2014-09-09",16.5505,16.5977,16.5034,16.5977,5700.0],["2014-09-10",16.626,16.6637,16.6165,16.6637,5400.0],["2014-09-11",16.7013,16.8333,16.6636,16.739,4600.0],["2014-09-12",16.7485,16.7485,16.494,16.5128,9000.0],["2014-09-15",16.6071,16.8993,16.5223,16.8804,3900.0],["2014-09-16",16.7296,17.0124,16.7202,16.9653,4900.0],["2014-09-17",16.871,17.0124,16.7768,17.0124,13500.0],["2014-09-18",16.871,16.9653,16.7202,16.9558,6200.0],["2014-09-19",16.9558,17.0595,16.9464,17.0595,8300.0],["2014-09-22",17.0595,17.0595,16.6637,16.9653,1500.0],["2014-09-23",16.7108,16.7391,16.5883,16.6165,4000.0],["2014-09-24",16.9558,16.9558,16.9558,16.9558,200.0],["2014-09-25",16.5883,16.9276,16.5883,16.9276,1100.0],["2014-09-26",16.6071,16.6825,16.6071,16.6825,600.0],["2014-09-29",16.5977,16.6542,16.5883,16.626,2600.0],["2014-09-30",16.626,16.6825,16.6071,16.6448,1300.0],["2014-10-01",16.5977,16.9087,16.5883,16.8616,8800.0],["2014-10-02",16.8522,16.9653,16.6165,16.626,6700.0],["2014-10-03",16.5694,16.8145,16.5694,16.5977,17000.0],["2014-10-06",16.7391,16.7862,16.6825,16.7862,800.0],["2014-10-07",16.7296,16.7296,16.7296,16.7296,200.0],["2014-10-08",16.8239,16.8239,16.7768,16.7768,500.0],["2014-10-09",16.8239,16.8239,16.7768,16.7862,2200.0],["2014-10-10",16.7768,16.8239,16.7768,16.7768,1800.0],["2014-10-13",16.7862,16.8427,16.7768,16.8333,1500.0],["2014-10-14",16.7768,16.937,16.7768,16.9181,5100.0],["2014-10-15",16.7956,16.9181,16.7391,16.7485,7100.0],["2014-10-16",16.7296,16.9558,16.6354,16.6354,16500.0],["2014-10-17",16.8145,16.9558,16.7391,16.805,2200.0],["2014-10-20",16.8522,16.9464,16.7391,16.8522,1500.0],["2014-10-21",16.7485,16.9653,16.7485,16.9653,4300.0],["2014-10-22",16.7768,17.1443,16.7768,16.7956,9100.0],["2014-10-23",16.9464,16.9558,16.7579,16.7579,600.0],["2014-10-24",16.7579,16.8993,16.7296,16.7296,5300.0],["2014-10-27",16.7485,16.7485,16.6825,16.6825,4300.0],["2014-10-28",16.7768,16.871,16.7391,16.8522,33000.0],["2014-10-29",16.7579,16.8239,16.494,16.8239,3100.0],["2014-10-30",16.5977,16.9653,16.5506,16.5506,25100.0],["2014-10-31",16.7768,16.9464,16.6919,16.7768,15000.0],["2014-11-03",16.5411,16.7391,16.5411,16.7296,8300.0],["2014-11-04",16.5977,16.9464,16.5977,16.8522,5600.0],["2014-11-05",16.8333,16.8522,16.7579,16.8427,2200.0],["2014-11-06",16.6919,16.8145,16.6919,16.8145,200.0],["2014-11-07",16.7956,17.0124,16.7956,16.871,2700.0],["2014-11-10",16.7579,17.0595,16.7391,17.0501,3900.0],["2014-11-11",16.8145,16.9558,16.8145,16.9558,4300.0],["2014-11-12",16.8239,16.8239,16.7108,16.7768,2100.0],["2014-11-13",16.7956,16.8239,16.6825,16.7296,15600.0],["2014-11-14",16.805,16.805,16.6825,16.7108,8600.0],["2014-11-17",16.7296,16.7862,16.7296,16.7768,6400.0],["2014-11-18",16.7014,16.871,16.7014,16.871,14100.0],["2014-11-19",16.8239,16.937,16.6825,16.871,5600.0],["2014-11-20",16.7862,16.7862,16.739,16.739,1900.0],["2014-11-21",16.7862,16.8993,16.7862,16.8993,15200.0],["2014-11-24",16.8239,16.8427,16.8239,16.8427,2100.0],["2014-11-25",16.8899,17.003,16.8804,16.8804,3300.0],["2014-11-26",16.8522,16.8993,16.8522,16.8993,400.0],["2014-11-28",16.8804,16.8804,16.8804,16.8804,300.0],["2014-12-01",16.9653,17.003,16.9653,17.003,900.0],["2014-12-02",17.0124,17.0124,17.0124,17.0124,700.0],["2014-12-03",16.8427,16.937,16.7391,16.871,6400.0],["2014-12-04",16.805,16.9464,16.7862,16.9181,2300.0],["2014-12-05",16.8239,16.9558,16.8239,16.9558,1200.0],["2014-12-08",16.7485,16.9558,16.7485,16.9558,2000.0],["2014-12-09",16.7391,16.9653,16.7391,16.7673,4400.0],["2014-12-10",16.7108,16.7108,16.6825,16.6825,700.0],["2014-12-11",16.8804,16.8804,16.7108,16.8616,5000.0],["2014-12-12",16.6919,16.9653,16.6919,16.8333,2700.0],["2014-12-15",17.003,17.003,16.7862,16.805,9200.0],["2014-12-16",16.7296,16.7296,16.6919,16.7202,1200.0],["2014-12-17",16.8147,17.0508,16.8147,17.0508,2200.0],["2014-12-18",17.0508,17.1925,16.8902,17.1925,23500.0],["2014-12-19",16.8902,17.1925,16.8808,16.8808,2200.0],["2014-12-22",16.9091,17.1831,16.8241,16.9091,1400.0],["2014-12-23",16.8147,16.9942,16.7297,16.9942,1100.0],["2014-12-24",16.9942,16.9942,16.9942,16.9942,0.0],["2014-12-26",16.8714,16.9091,16.8714,16.9091,900.0],["2014-12-29",16.9091,17.1453,16.9091,17.0792,6900.0],["2014-12-30",17.1736,17.1831,17.0886,17.0981,2900.0],["2014-12-31",16.8997,16.8997,16.8714,16.8714,600.0],["2015-01-02",16.9847,16.9847,16.7391,16.9091,4600.0],["2015-01-05",17.1831,17.1831,16.6824,16.9091,6100.0],["2015-01-06",16.7485,16.9375,15.9739,16.6163,7700.0],["2015-01-07",16.7769,17.0697,16.3801,17.0319,6500.0],["2015-01-08",17.0508,17.0508,16.7485,17.0225,1100.0],["2015-01-09",16.8336,16.8619,16.7485,16.8147,4200.0],["2015-01-12",17.0697,17.0697,16.843,17.0508,2600.0],["2015-01-13",16.7958,17.0414,16.7958,17.0414,800.0],["2015-01-14",16.8902,16.8902,16.8619,16.8714,1600.0],["2015-01-15",16.8052,16.8052,16.7296,16.7296,1500.0],["2015-01-16",16.7958,16.8147,16.7958,16.8147,500.0],["2015-01-20",16.9753,17.0886,16.6824,16.7108,2800.0],["2015-01-21",16.5974,16.7958,16.5974,16.7485,2100.0],["2015-01-22",16.7296,16.8336,16.7202,16.7391,4000.0],["2015-01-23",16.8619,16.8619,16.7391,16.7391,700.0],["2015-01-26",16.7769,16.9942,16.7769,16.8336,7600.0],["2015-01-27",16.7769,16.8052,16.7674,16.7674,2900.0],["2015-01-28",16.7391,16.7391,16.7391,16.7391,100.0],["2015-01-29",16.6446,16.8052,16.6257,16.7202,19400.0],["2015-01-30",16.6257,16.6257,16.6257,16.6257,3000.0],["2015-02-02",16.4557,16.5218,16.3896,16.5218,1600.0],["2015-02-03",16.4368,16.6919,16.3896,16.5029,7800.0],["2015-02-04",16.673,16.8619,16.673,16.7769,17600.0],["2015-02-05",16.7863,16.9942,16.7674,16.7674,5300.0],["2015-02-06",16.6824,16.9942,16.5785,16.8808,8500.0],["2015-02-09",16.7485,16.8808,16.5974,16.8808,8000.0],["2015-02-10",16.7769,16.9658,16.7674,16.9658,2500.0],["2015-02-11",16.7958,16.7958,16.7958,16.7958,200.0],["2015-02-12",16.9091,16.9091,16.7674,16.7674,2400.0],["2015-02-13",16.9753,16.9753,16.7297,16.8147,6200.0],["2015-02-17",16.7674,16.9658,16.7674,16.8241,800.0],["2015-02-18",16.7769,16.7769,16.4557,16.5218,9800.0],["2015-02-19",16.5785,16.7485,16.3423,16.3423,17400.0],["2015-02-20",16.4368,16.758,16.4368,16.7485,3800.0],["2015-02-23",16.5785,16.7013,16.5313,16.7013,4600.0],["2015-02-24",16.5407,16.7202,16.5313,16.7013,26400.0],["2015-02-25",16.5785,16.6446,16.5785,16.6446,1000.0],["2015-02-26",16.7202,16.7202,16.5407,16.5596,3700.0],["2015-02-27",16.6069,16.6446,16.5124,16.5124,4100.0],["2015-03-02",16.3801,16.6257,16.0873,16.6257,3100.0],["2015-03-03",16.6257,16.6635,16.5313,16.6257,4400.0],["2015-03-04",16.6257,16.6635,16.5785,16.6257,1900.0],["2015-03-05",16.6635,16.6635,16.6257,16.6257,3600.0],["2015-03-06",16.6257,16.673,16.5502,16.673,3300.0],["2015-03-09",16.6257,16.7674,16.6257,16.6919,2100.0],["2015-03-10",16.4463,16.6635,16.4463,16.6257,1400.0],["2015-03-11",16.6257,17.1831,16.5313,16.8525,9700.0],["2015-03-12",17.013,17.1075,17.013,17.1075,5900.0],["2015-03-13",17.0225,17.0225,16.7769,16.9753,5300.0],["2015-03-16",16.9847,16.9847,16.7391,16.7391,3400.0],["2015-03-17",16.9658,17.0036,16.7769,16.9564,18700.0],["2015-03-18",16.8714,16.9186,16.8619,16.8902,14000.0],["2015-03-19",16.8997,17.0036,16.7769,16.8147,6000.0],["2015-03-20",16.8525,16.9847,16.8241,16.8525,7000.0],["2015-03-23",16.9753,17.1831,16.7769,16.9942,4200.0],["2015-03-24",16.8147,17.1075,16.8147,16.8619,800.0],["2015-03-25",16.8619,16.8619,16.8619,16.8619,700.0],["2015-03-26",17.0036,17.0036,16.8147,16.9564,52500.0],["2015-03-27",16.8147,16.9564,16.8147,16.8619,1100.0],["2015-03-30",16.8147,16.9091,16.8147,16.8714,2700.0],["2015-03-31",16.8619,16.8619,16.7958,16.8619,2000.0],["2015-04-01",16.843,17.0036,16.843,16.8619,2000.0],["2015-04-02",17.0036,17.0603,17.0036,17.0603,6000.0],["2015-04-06",16.8619,17.0603,16.8619,17.0036,5700.0],["2015-04-07",16.9091,16.928,16.9091,16.928,1900.0],["2015-04-08",17.0225,17.1925,17.0225,17.1453,5100.0],["2015-04-09",17.0981,17.1075,17.013,17.0319,1400.0],["2015-04-10",17.0792,17.0792,17.013,17.0792,500.0],["2015-04-13",17.0036,17.0225,16.9091,17.0036,5200.0],["2015-04-14",17.0036,17.1736,17.0036,17.0319,3600.0],["2015-04-15",17.0036,17.0508,17.0036,17.0131,8600.0],["2015-04-16",16.9942,17.117,16.9942,17.117,900.0],["2015-04-17",17.0036,17.1453,17.0036,17.0225,3500.0],["2015-04-20",17.0036,17.1547,17.0036,17.1547,400.0],["2015-04-21",17.1736,17.1925,17.1264,17.1925,4400.0],["2015-04-22",17.1547,17.1925,17.1547,17.1925,9300.0],["2015-04-23",17.2303,17.9955,17.1453,17.5704,18500.0],["2015-04-24",17.1925,17.7593,17.1925,17.7593,4700.0],["2015-04-27",17.7593,17.8065,17.4665,17.8065,2800.0],["2015-04-28",17.4759,17.8254,17.2398,17.8254,10300.0],["2015-04-29",17.4948,17.6648,17.4381,17.5704,2100.0],["2015-04-30",17.6649,17.6649,17.4381,17.4854,1900.0],["2015-05-01",17.8538,17.8538,17.6176,17.731,3800.0],["2015-05-04",17.457,17.457,16.5407,17.0036,81900.0],["2015-05-05",16.9847,17.2303,16.9847,17.1642,12500.0],["2015-05-06",17.2775,17.7688,17.2398,17.6554,8400.0],["2015-05-07",17.4098,17.986,17.4098,17.986,13300.0],["2015-05-08",18.1844,19.0346,18.1844,18.9685,351600.0],["2015-05-11",19.1007,19.1291,18.8929,19.0346,137100.0],["2015-05-12",19.0346,19.488,18.9685,19.488,90000.0],["2015-05-13",19.3369,19.6203,19.3369,19.5258,54900.0],["2015-05-14",19.5636,19.7336,19.4597,19.7242,73300.0],["2015-05-15",19.4786,19.6392,19.3652,19.4502,167500.0],["2015-05-18",19.6108,19.9131,19.4786,19.8092,78000.0],["2015-05-19",19.7242,19.932,19.573,19.8659,61000.0],["2015-05-20",19.7714,20.5366,19.7714,20.2059,70300.0],["2015-05-21",20.1398,20.6122,20.1209,20.3004,41700.0],["2015-05-22",20.2248,20.461,20.1209,20.1398,61500.0],["2015-05-26",20.1776,20.4893,19.932,20.0076,98700.0],["2015-05-27",20.0076,20.4138,20.0076,20.2626,143900.0],["2015-05-28",20.1682,20.3571,20.0737,20.1304,48600.0],["2015-05-29",20.1209,20.3854,19.9792,20.3476,62600.0],["2015-06-01",20.3099,20.7255,20.2437,20.5082,62200.0],["2015-06-02",20.6499,20.7444,20.5082,20.5932,57700.0],["2015-06-03",20.5932,20.82,20.5366,20.7349,85900.0],["2015-06-04",20.7349,21.4907,20.5838,20.7633,40700.0],["2015-06-05",20.7633,20.8294,20.5933,20.6027,72800.0],["2015-06-08",20.5932,20.6688,20.4327,20.6216,58700.0],["2015-06-09",20.5271,20.6688,20.4327,20.4988,54900.0],["2015-06-10",20.4043,20.5082,20.2059,20.3571,100900.0],["2015-06-11",20.3571,20.6216,20.291,20.5932,39200.0],["2015-06-12",20.5271,20.6783,20.4327,20.5932,50700.0],["2015-06-15",20.3571,20.5932,20.1871,20.5932,57500.0],["2015-06-16",20.461,20.7727,20.461,20.5932,47400.0],["2015-06-17",20.6216,20.6311,20.2904,20.6311,29800.0],["2015-06-18",20.4986,20.6216,20.3377,20.5081,23000.0],["2015-06-19",20.3756,21.1516,20.3756,20.8298,244900.0],["2015-06-22",20.5081,20.8488,20.4986,20.7825,40200.0],["2015-06-23",20.8109,20.8204,20.5554,20.8015,34600.0],["2015-06-24",20.8204,20.8204,20.5459,20.7731,103600.0],["2015-06-25",20.6027,20.8109,20.3945,20.5365,52200.0],["2015-06-26",20.527,20.8204,20.1674,20.5459,1448300.0],["2015-06-29",20.5459,20.8204,20.2242,20.5649,177000.0],["2015-06-30",20.6216,20.6974,20.4324,20.5932,77800.0],["2015-07-01",20.7257,20.7541,20.5459,20.7257,55400.0],["2015-07-02",20.7352,20.8204,20.5459,20.7068,65900.0],["2015-07-06",20.4892,20.9529,20.2052,20.8866,48800.0],["2015-07-07",20.792,20.8298,20.1958,20.8109,68700.0],["2015-07-08",20.6122,20.65,20.139,20.527,73600.0],["2015-07-09",20.5743,20.65,20.2999,20.4229,35600.0],["2015-07-10",20.5649,20.7731,20.3661,20.7731,44200.0],["2015-07-13",20.7731,20.8015,20.7163,20.7731,40300.0],["2015-07-14",20.6784,21.587,20.6784,21.4261,52100.0],["2015-07-15",21.2463,21.5396,21.2084,21.3598,40400.0],["2015-07-16",21.303,21.8141,20.9529,21.6627,43000.0],["2015-07-17",21.6059,21.7762,21.3882,21.7005,22300.0],["2015-07-20",21.5491,21.7478,21.2179,21.4355,25800.0],["2015-07-21",21.445,21.568,21.1422,21.18,46300.0],["2015-07-22",21.1516,21.71,21.1327,21.3504,24100.0],["2015-07-23",21.4166,21.5775,20.8582,21.1705,32900.0],["2015-07-24",20.9907,21.9844,20.9907,21.5018,41600.0],["2015-07-27",21.3504,21.4923,20.792,21.0948,42700.0],["2015-07-28",20.8015,20.8866,20.1958,20.5175,54800.0],["2015-07-29",20.6027,20.6027,20.262,20.404,33400.0],["2015-07-30",20.3567,20.4418,20.2715,20.4134,37100.0],["2015-07-31",20.404,20.6879,20.2431,20.404,38200.0],["2015-08-03",20.3567,20.527,20.2999,20.527,31400.0],["2015-08-04",20.4418,20.5081,20.0443,20.1863,23900.0],["2015-08-05",20.2242,20.4513,20.2242,20.2999,17000.0],["2015-08-06",20.4229,20.4229,20.1674,20.2715,21200.0],["2015-08-07",20.1579,20.3283,20.1106,20.1295,19500.0],["2015-08-10",20.2052,20.3283,20.1106,20.1958,24700.0],["2015-08-11",20.2052,20.2809,20.016,20.1863,25800.0],["2015-08-12",19.997,20.139,19.9686,20.0254,10500.0],["2015-08-13",20.0254,20.1579,20.016,20.0822,17700.0],["2015-08-14",20.1201,20.3377,20.0727,20.3377,7100.0],["2015-08-17",20.2999,20.5649,20.2904,20.5459,15800.0],["2015-08-18",20.5554,20.5554,20.1011,20.2242,9000.0],["2015-08-19",20.0633,20.3945,20.0633,20.262,15100.0],["2015-08-20",20.2526,20.2526,20.016,20.016,31300.0],["2015-08-21",19.6942,20.139,18.5301,20.0443,45900.0],["2015-08-24",19.8645,19.9118,18.9371,19.4008,55100.0],["2015-08-25",19.6847,19.8078,19.344,19.4671,49600.0],["2015-08-26",19.7983,19.7983,19.4481,19.751,17300.0],["2015-08-27",19.8078,19.8551,19.5428,19.751,22800.0],["2015-08-28",19.5901,19.751,19.5428,19.7415,26700.0],["2015-08-31",19.6469,20.5649,19.609,20.5459,39900.0],["2015-09-01",20.262,20.4986,20.1674,20.2431,39700.0],["2015-09-02",20.404,20.5838,20.2242,20.2999,16200.0],["2015-09-03",20.2715,20.2715,19.7131,19.8267,18900.0],["2015-09-04",19.6563,20.0443,19.5428,19.8267,55900.0],["2015-09-08",19.874,20.1579,19.8267,19.997,12900.0],["2015-09-09",19.997,20.2999,19.6374,20.1579,40200.0],["2015-09-10",20.2052,20.527,20.1674,20.4324,14900.0],["2015-09-11",20.2999,20.669,20.0538,20.0633,19500.0],["2015-09-14",20.1295,20.8204,20.1295,20.792,19500.0],["2015-09-15",20.8109,20.8488,20.6879,20.8393,18500.0],["2015-09-16",20.8772,21.0097,20.7447,20.9339,23600.0],["2015-09-17",20.8488,21.1611,20.65,20.7352,46000.0],["2015-09-18",20.4891,20.5743,19.8835,20.4229,47000.0],["2015-09-21",20.6406,20.8772,20.4324,20.6216,22200.0],["2015-09-22",20.4513,20.8488,19.8172,20.7352,12500.0],["2015-09-23",20.6974,20.9529,20.5932,20.8393,17100.0],["2015-09-24",20.8582,21.2936,20.7731,21.0759,17500.0],["2015-09-25",21.2084,21.2084,20.65,20.6595,11700.0],["2015-09-28",20.6122,20.669,20.1579,20.527,39100.0],["2015-09-29",20.0065,20.6595,20.0065,20.4324,27500.0],["2015-09-30",20.5838,20.7163,20.0254,20.6973,36600.0],["2015-10-01",20.7447,20.7447,19.8835,20.4797,56100.0],["2015-10-02",20.3283,20.7731,19.8835,20.3377,41100.0],["2015-10-05",20.4418,20.8582,20.1579,20.2715,16700.0],["2015-10-06",20.3377,20.3567,19.874,20.1295,30400.0],["2015-10-07",20.1674,20.4134,20.0065,20.4134,26300.0],["2015-10-08",20.385,21.0286,20.1674,20.8677,33600.0],["2015-10-09",21.0097,21.0191,20.6974,20.9813,11900.0],["2015-10-12",21.0097,21.2936,20.8015,21.2936,16000.0],["2015-10-13",21.2179,21.3977,21.0475,21.057,12800.0],["2015-10-14",20.9907,21.2936,19.9592,19.997,52200.0],["2015-10-15",20.0727,20.6122,19.9402,20.5459,43800.0],["2015-10-16",20.5459,20.5459,19.9213,20.4702,15500.0],["2015-10-19",20.7163,20.7163,20.1674,20.5743,31900.0],["2015-10-20",20.4891,21.3787,20.2336,21.3787,30900.0],["2015-10-21",21.5396,22.609,21.5207,21.7194,111700.0],["2015-10-22",21.956,22.4008,21.7668,22.1926,47100.0],["2015-10-23",22.24,22.5049,22.24,22.4292,32000.0],["2015-10-26",22.2778,22.4765,21.9655,22.2494,83200.0],["2015-10-27",22.0317,22.7037,22.0317,22.2778,38300.0],["2015-10-28",22.3062,22.7605,22.3062,22.7605,59100.0],["2015-10-29",22.5428,22.7605,22.3914,22.4765,18900.0],["2015-10-30",22.5712,22.7889,21.4734,21.5586,22000.0],["2015-11-02",21.5775,21.7194,21.2652,21.6816,21700.0],["2015-11-03",21.6627,22.0317,21.3977,21.9371,36700.0],["2015-11-04",21.9277,22.3441,21.7857,22.1926,30200.0],["2015-11-05",22.1642,22.3914,22.0601,22.2967,21300.0],["2015-11-06",22.2778,22.9687,21.9182,22.7794,50700.0],["2015-11-09",22.8172,22.9024,21.7668,21.8614,28000.0],["2015-11-10",22.0034,22.5996,21.9182,22.5523,30000.0],["2015-11-11",22.628,22.8078,22.2778,22.2967,17600.0],["2015-11-12",22.1832,22.3062,21.7384,21.8141,18600.0],["2015-11-13",21.691,22.1926,21.6627,21.9655,23600.0],["2015-11-16",21.8709,22.24,21.5018,21.7857,25300.0],["2015-11-17",21.5964,22.3441,21.5491,22.0507,13800.0],["2015-11-18",22.0885,22.3914,21.8898,22.3441,17600.0],["2015-11-19",22.4198,22.4198,21.1989,22.0696,10700.0],["2015-11-20",22.098,22.6185,21.956,22.5239,30400.0],["2015-11-23",22.6374,22.8456,21.3598,22.7131,19900.0],["2015-11-24",22.4671,22.6374,20.3945,22.5806,16700.0],["2015-11-25",22.4955,23.139,22.2021,23.0444,29900.0],["2015-11-27",23.139,23.139,22.7889,22.9687,3700.0],["2015-11-30",22.874,23.1863,22.5901,22.9024,28900.0],["2015-12-01",22.9687,23.0538,21.6343,22.9876,25200.0],["2015-12-02",22.9213,23.016,22.3914,22.4103,14600.0],["2015-12-03",22.3251,22.5239,21.8803,21.9182,14200.0],["2015-12-04",22.0885,22.8267,21.9939,22.6658,11600.0],["2015-12-07",22.7131,22.7131,22.221,22.4765,15700.0],["2015-12-08",22.3251,22.3251,22.0128,22.1548,95800.0],["2015-12-09",22.2967,22.2967,20.5932,22.0412,32200.0],["2015-12-10",21.6816,22.221,21.5396,22.0223,19800.0],["2015-12-11",21.5775,21.956,21.445,21.4639,22100.0],["2015-12-14",21.4828,22.1548,21.4166,21.9371,20800.0],["2015-12-15",22.0412,22.8078,21.8993,22.7605,25600.0],["2015-12-16",22.6657,22.9027,22.3054,22.751,25900.0],["2015-12-17",22.751,22.8742,22.6088,22.6657,20900.0],["2015-12-18",22.5993,23.1586,22.5045,22.7131,76900.0],["2015-12-21",22.751,22.751,21.7841,22.5709,18500.0],["2015-12-22",22.4855,22.8932,22.1538,22.751,25800.0],["2015-12-23",22.751,23.2439,22.6467,23.0828,47000.0],["2015-12-24",23.1396,23.4335,23.0449,23.1302,38800.0],["2015-12-28",23.1586,23.2724,23.0543,23.2155,14300.0],["2015-12-29",23.1586,23.6041,23.1586,23.5093,22400.0],["2015-12-30",23.5378,23.5567,23.3198,23.3387,14700.0],["2015-12-31",23.3956,23.3956,22.9216,23.0259,20800.0],["2016-01-04",22.8079,22.8079,21.5376,22.0021,63200.0],["2016-01-05",21.9737,22.5235,21.7272,22.4097,40500.0],["2016-01-06",21.9831,22.7794,21.9263,22.2391,37300.0],["2016-01-07",21.9357,22.2296,21.4807,21.7935,34200.0],["2016-01-08",21.8789,22.1159,21.5471,21.5945,39200.0],["2016-01-11",21.585,21.8599,21.3101,21.4902,34600.0],["2016-01-12",21.6134,21.803,21.2342,21.6608,62900.0],["2016-01-13",21.6893,21.8599,20.8551,20.9214,35500.0],["2016-01-14",21.1395,21.1774,20.9025,21.0447,42100.0],["2016-01-15",20.7603,21.2532,20.6181,21.2532,52900.0],["2016-01-19",21.2816,21.4144,20.8077,21.2153,53600.0],["2016-01-20",21.2342,21.8125,20.8266,21.4238,63600.0],["2016-01-21",21.4049,21.7367,21.2627,21.3859,36600.0],["2016-01-22",21.5281,21.5281,21.0921,21.3006,17600.0],["2016-01-25",21.3006,21.3006,21.0921,21.1395,28800.0],["2016-01-26",21.329,21.6893,20.2863,20.4,77500.0],["2016-01-27",20.5233,21.2058,20.4569,20.8171,31200.0],["2016-01-28",20.9973,21.3764,20.9973,21.0921,51900.0],["2016-01-29",21.1205,21.803,21.1205,21.7651,28900.0],["2016-02-01",21.7082,21.7272,21.4618,21.4618,13500.0],["2016-02-02",21.4618,21.6324,21.2722,21.4333,16300.0],["2016-02-03",21.5376,21.585,20.9309,21.2342,27700.0],["2016-02-04",21.2153,21.4523,21.1395,21.2437,14900.0],["2016-02-05",21.3575,21.5566,20.5707,20.5707,36600.0],["2016-02-08",20.5802,20.6655,19.727,20.637,56900.0],["2016-02-09",20.4664,21.2437,19.9071,21.0636,27300.0],["2016-02-10",20.9973,21.2248,20.438,20.438,14400.0],["2016-02-11",20.0683,20.1915,19.8028,19.9071,24400.0],["2016-02-12",20.2863,20.7982,20.1631,20.3716,27100.0],["2016-02-16",20.5707,20.8551,20.4,20.7982,18500.0],["2016-02-17",20.8835,20.8835,20.7034,20.7887,17500.0],["2016-02-18",20.7034,20.7698,20.4854,20.5233,13000.0],["2016-02-19",20.5422,20.8361,19.708,20.7792,17100.0],["2016-02-22",20.9404,21.0826,20.8077,20.9499,32200.0],["2016-02-23",20.9404,21.0826,20.7603,20.8077,30100.0],["2016-02-24",20.6655,20.874,20.3716,20.8456,13300.0],["2016-02-25",20.7887,21.2248,20.675,21.2153,15800.0],["2016-02-26",21.2722,21.4428,17.1106,21.3575,22600.0],["2016-02-29",21.2817,21.3575,21.2248,21.2532,19300.0],["2016-03-01",21.2627,21.5376,21.2437,21.4618,36900.0],["2016-03-02",21.4144,21.566,21.329,21.5565,18800.0],["2016-03-03",21.4807,21.7556,21.329,21.604,30000.0],["2016-03-04",21.7462,21.9926,21.5755,21.9263,16500.0],["2016-03-07",21.9263,22.2675,21.9263,22.2391,13200.0],["2016-03-08",22.1727,22.3623,22.0685,22.1538,18400.0],["2016-03-09",22.1727,22.2012,21.6229,21.7177,10400.0],["2016-03-10",21.6987,22.277,21.3764,22.0685,25500.0],["2016-03-11",22.2296,22.3434,21.9168,22.2296,20000.0],["2016-03-14",22.258,22.5709,21.9642,22.3908,17700.0],["2016-03-15",22.4192,22.4192,21.7461,21.7461,14100.0],["2016-03-16",21.7177,21.9835,21.6037,21.9076,18000.0],["2016-03-17",21.8791,22.1545,21.7367,22.05,29900.0],["2016-03-18",22.2399,22.9332,22.2399,22.7337,53700.0],["2016-03-21",22.7622,22.9047,22.183,22.4299,19900.0],["2016-03-22",22.5438,22.6768,22.4299,22.5153,9600.0],["2016-03-23",22.05,22.2779,22.05,22.05,9200.0],["2016-03-24",22.0975,22.0975,21.8411,22.012,7300.0],["2016-03-28",21.993,22.2589,21.7936,21.9551,19700.0],["2016-03-29",21.9551,22.2399,21.8316,22.145,16600.0],["2016-03-30",22.202,22.8857,22.202,22.6673,18100.0],["2016-03-31",22.6673,22.8572,22.5913,22.6483,14400.0],["2016-04-01",22.6293,22.6293,22.202,22.4394,18200.0],["2016-04-04",22.3159,22.5533,22.0025,22.1545,17800.0],["2016-04-05",22.069,22.3539,21.9646,22.202,29900.0],["2016-04-06",22.2494,22.2494,22.012,22.1165,11000.0],["2016-04-07",22.0785,22.1545,21.8031,21.8411,18300.0],["2016-04-08",21.9171,22.1165,21.8411,21.8601,13100.0],["2016-04-11",21.9741,22.164,21.8411,21.9456,10300.0],["2016-04-12",22.05,22.3634,21.9835,22.3634,12500.0],["2016-04-13",22.4204,23.4934,22.3539,23.2086,30900.0],["2016-04-14",23.1611,23.3605,22.9142,23.0186,14600.0],["2016-04-15",22.8952,23.0471,22.5248,22.7622,22700.0],["2016-04-18",22.5723,23.2086,22.5723,23.2086,18700.0],["2016-04-19",23.1991,23.6834,23.0376,23.5979,21900.0],["2016-04-20",23.5504,23.6929,23.218,23.2845,16700.0],["2016-04-21",23.408,23.7213,23.218,23.7213,38600.0],["2016-04-22",23.7308,23.7403,23.5599,23.6929,18500.0],["2016-04-25",23.7403,24.3101,23.5409,23.8448,41600.0],["2016-04-26",23.9777,25.0698,23.9777,24.7944,101600.0],["2016-04-27",24.8894,25.1553,24.5475,24.7659,51200.0],["2016-04-28",24.7374,24.8704,24.2056,24.3956,21000.0],["2016-04-29",24.2056,24.6615,24.2056,24.4715,56800.0],["2016-05-02",24.6235,24.6804,24.1392,24.6615,25500.0],["2016-05-03",24.5665,24.614,24.4525,24.4525,16700.0],["2016-05-04",24.3196,24.462,24.3101,24.3766,28800.0],["2016-05-05",24.5095,24.595,24.4146,24.5475,20000.0],["2016-05-06",24.3671,24.6899,24.3671,24.6235,13300.0],["2016-05-09",24.5665,25.0033,24.462,24.9084,28800.0],["2016-05-10",24.9843,25.1932,24.9274,25.0983,16800.0],["2016-05-11",25.0793,25.1743,24.6805,24.6994,28900.0],["2016-05-12",24.8514,24.8799,24.614,24.6994,11600.0],["2016-05-13",24.8229,24.9084,24.614,24.6615,27200.0],["2016-05-16",24.7564,24.8134,24.557,24.6235,13200.0],["2016-05-17",24.5665,24.5665,23.6359,23.7213,19500.0],["2016-05-18",23.6264,24.3481,23.5979,24.2531,18500.0],["2016-05-19",23.9872,24.1677,23.8163,23.9682,7700.0],["2016-05-20",24.1107,24.4905,24.1107,24.3861,12700.0],["2016-05-23",24.3101,24.4051,24.0727,24.0917,11600.0],["2016-05-24",24.2056,25.1648,24.2056,24.9748,47200.0],["2016-05-25",25.0128,25.5256,25.0128,25.4306,24700.0],["2016-05-26",25.5731,25.725,25.2597,25.4781,21800.0],["2016-05-27",25.5541,25.7915,25.2312,25.687,26300.0],["2016-05-31",25.858,26.0194,25.3832,25.9149,25000.0],["2016-06-01",25.877,26.1144,25.7155,26.1049,31200.0],["2016-06-02",26.1144,26.4562,25.9719,26.2283,17000.0],["2016-06-03",26.1049,26.1049,25.782,25.9624,23000.0],["2016-06-06",25.9149,26.7506,25.9149,26.7221,22700.0],["2016-06-07",26.7031,26.95,26.5417,26.6367,25700.0],["2016-06-08",26.4847,27.0165,26.4657,26.95,18700.0],["2016-06-09",26.7506,27.0925,26.2663,26.8741,16200.0],["2016-06-10",26.5797,27.2919,26.3613,27.1115,28900.0],["2016-06-13",26.912,27.2254,26.4467,26.4562,25900.0],["2016-06-14",27.1494,27.1494,26.1808,26.4942,15300.0],["2016-06-15",26.6273,27.0077,26.3611,26.5608,120100.0],["2016-06-16",26.3991,26.5988,26.1043,26.2184,17400.0],["2016-06-17",26.247,26.4372,25.2675,25.2675,113200.0],["2016-06-20",25.7334,26.4181,24.7634,25.8095,20600.0],["2016-06-21",25.6288,25.8476,25.2484,25.6003,64500.0],["2016-06-22",25.6954,26.2184,25.6669,25.7715,16200.0],["2016-06-23",25.9997,26.9697,25.819,26.9697,21900.0],["2016-06-24",26.0092,26.4942,25.0487,25.296,93800.0],["2016-06-27",24.8776,24.9917,24.4877,24.7254,37900.0],["2016-06-28",24.9727,24.9727,24.4116,24.6303,28800.0],["2016-06-29",24.868,25.1248,24.6969,25.1248,15400.0],["2016-06-30",25.2865,25.9141,25.2865,25.8571,17700.0],["2016-07-01",25.7525,25.838,25.4957,25.6288,16800.0],["2016-07-05",25.3911,25.5337,25.1153,25.4767,14000.0],["2016-07-06",25.4196,25.781,25.3911,25.7429,11500.0],["2016-07-07",25.7239,25.8666,25.1724,25.5813,19700.0],["2016-07-08",25.7144,26.1043,25.6954,25.8951,40800.0],["2016-07-11",25.9236,26.5037,25.9236,26.1519,22600.0],["2016-07-12",26.2089,26.5988,26.2089,26.3801,36100.0],["2016-07-13",26.3421,26.5227,25.3626,26.2279,25500.0],["2016-07-14",26.3801,26.5322,26.0377,26.3706,18600.0],["2016-07-15",26.3896,26.5798,26.342,26.5227,23700.0],["2016-07-18",26.5227,27.4832,26.4752,27.1409,60600.0],["2016-07-19",27.1028,27.1979,26.342,26.5227,19500.0],["2016-07-20",26.5132,27.217,26.3706,27.1599,54000.0],["2016-07-21",27.217,27.5783,27.1314,27.255,34300.0],["2016-07-22",26.8271,27.4737,26.8271,27.255,22600.0],["2016-07-25",27.293,27.5213,27.1884,27.4737,78500.0],["2016-07-26",27.5213,27.8541,27.4737,27.6734,28700.0],["2016-07-27",27.721,28.2155,27.6924,27.8731,30800.0],["2016-07-28",28.5293,28.5293,27.8921,28.1774,49100.0],["2016-07-29",28.1014,28.2916,28.0538,28.1869,22300.0],["2016-08-01",28.1679,28.2345,28.0538,28.206,27100.0],["2016-08-02",28.1584,28.2916,26.8651,28.2155,36300.0],["2016-08-03",28.1299,28.2345,27.8351,27.9777,18200.0],["2016-08-04",28.0158,28.225,26.1328,28.0443,9900.0],["2016-08-05",28.0919,28.225,27.9777,28.1679,40900.0],["2016-08-08",27.9587,28.1489,27.9207,27.9397,13800.0],["2016-08-09",28.0158,28.244,27.9492,28.1299,17900.0],["2016-08-10",28.1489,28.1965,27.6924,28.0063,11600.0],["2016-08-11",28.0253,28.2345,28.0063,28.2155,31400.0],["2016-08-12",28.1869,28.2535,27.9968,28.225,14100.0],["2016-08-15",28.0443,28.4722,28.0348,28.2725,28000.0],["2016-08-16",28.3486,28.9382,28.3486,28.8241,20500.0],["2016-08-17",28.8812,28.8812,28.3391,28.71,8600.0],["2016-08-18",28.8051,28.8717,28.5864,28.7195,13200.0],["2016-08-19",28.748,28.9572,28.729,28.8907,49300.0],["2016-08-22",28.8717,28.9192,28.4532,28.6054,11100.0],["2016-08-23",28.767,28.9097,28.5483,28.6339,11900.0],["2016-08-24",28.4152,28.8526,28.4152,28.748,15400.0],["2016-08-25",28.8051,28.9097,28.5483,28.8812,16900.0],["2016-08-26",28.9097,29.176,28.9097,28.9668,25000.0],["2016-08-29",29.0048,29.2901,29.0048,29.1474,40200.0],["2016-08-30",29.1855,29.2996,29.0428,29.2235,59900.0],["2016-08-31",29.2235,29.8797,29.2235,29.6895,43800.0],["2016-09-01",29.642,29.7371,28.71,29.5659,24400.0],["2016-09-02",29.6705,29.7941,29.3852,29.6895,18800.0],["2016-09-06",29.8036,29.8797,29.5468,29.7561,26100.0],["2016-09-07",29.6134,29.8131,29.4232,29.7085,38600.0],["2016-09-08",29.8036,29.8036,29.3852,29.7371,15800.0],["2016-09-09",29.5944,29.7941,29.5088,29.5278,23000.0],["2016-09-12",29.4613,29.9748,29.0523,29.8036,46100.0],["2016-09-13",29.6419,29.718,28.8621,29.4803,31300.0],["2016-09-14",29.5184,29.6802,29.4708,29.566,28000.0],["2016-09-15",29.5755,29.8421,29.5184,29.6326,19000.0],["2016-09-16",29.7469,29.8897,29.1375,29.8897,61200.0],["2016-09-19",29.8897,29.8897,29.6136,29.785,30500.0],["2016-09-20",29.8516,29.9183,29.6517,29.8136,23500.0],["2016-09-21",29.8897,29.8897,29.6422,29.8326,17900.0],["2016-09-22",29.8802,30.2325,29.8516,30.2325,23800.0],["2016-09-23",30.0802,30.6515,29.9945,30.3849,25500.0],["2016-09-26",30.3277,30.3277,29.6707,29.7374,20200.0],["2016-09-27",29.7564,29.9469,29.7564,29.9469,38100.0],["2016-09-28",30.0135,30.5277,29.8992,30.4325,16800.0],["2016-09-29",30.3468,30.3468,27.3283,29.4898,32000.0],["2016-09-30",29.5945,30.423,29.366,30.223,35600.0],["2016-10-03",30.004,30.4325,29.8802,30.023,30400.0],["2016-10-04",29.9849,30.4325,29.8326,29.9373,19500.0],["2016-10-05",30.242,30.4801,30.1659,30.2801,22700.0],["2016-10-06",30.423,30.4706,29.9945,30.3849,30100.0],["2016-10-07",29.0613,30.2325,29.0613,29.9849,16500.0],["2016-10-10",29.7183,30.642,29.7183,30.4134,19200.0],["2016-10-11",30.423,30.423,28.8613,29.9088,17200.0],["2016-10-12",29.8516,30.2706,29.7755,29.9659,14800.0],["2016-10-13",29.8135,29.8802,29.4612,29.5088,10700.0],["2016-10-14",29.7564,30.2611,29.7564,29.785,23600.0],["2016-10-17",29.8516,30.0897,29.6136,29.8516,12800.0],["2016-10-18",30.3277,30.3277,29.6136,29.804,13300.0],["2016-10-19",29.9945,30.3277,29.804,29.9469,12800.0],["2016-10-20",29.8516,30.2801,29.8516,29.9469,9500.0],["2016-10-21",29.6612,29.9469,29.6612,29.9469,6100.0],["2016-10-24",30.2325,30.423,29.6612,30.1373,25700.0],["2016-10-25",30.2325,30.423,29.8516,30.3277,16400.0],["2016-10-26",30.423,30.6134,30.1373,30.3753,15800.0],["2016-10-27",30.5182,30.6134,30.2801,30.423,27100.0],["2016-10-28",30.3754,30.661,29.7088,30.661,19000.0],["2016-10-31",30.7086,31.7084,30.0897,30.9467,52400.0],["2016-11-01",31.1371,31.9465,30.6134,31.0419,23000.0],["2016-11-02",31.2323,31.2323,30.8515,30.8991,18900.0],["2016-11-03",30.8991,31.6608,30.8705,31.4228,29500.0],["2016-11-04",31.3276,31.8037,30.9467,31.1847,69700.0],["2016-11-07",31.6132,32.375,31.2799,32.0893,70000.0],["2016-11-08",32.0893,32.375,31.9465,32.0893,93500.0],["2016-11-09",32.1845,33.3272,32.1369,33.232,59600.0],["2016-11-10",33.47,34.8126,33.1843,34.1366,56400.0],["2016-11-11",34.1366,35.0888,34.1366,34.7555,89800.0],["2016-11-14",35.2792,38.3453,34.8983,35.0412,67800.0],["2016-11-15",34.6603,35.4697,34.6603,35.422,96700.0],["2016-11-16",35.1364,35.5649,34.6603,35.2316,50500.0],["2016-11-17",35.2792,35.422,35.0888,35.2316,65100.0],["2016-11-18",35.2316,36.6885,35.2316,36.1838,71200.0],["2016-11-21",36.2314,36.2314,35.8505,35.9458,53700.0],["2016-11-22",36.1838,36.7551,35.8505,36.6599,46200.0],["2016-11-23",36.7551,36.8599,36.3838,36.8027,48400.0],["2016-11-25",36.898,36.898,36.7551,36.8503,13000.0],["2016-11-28",36.5647,36.8504,35.9743,36.5171,35900.0],["2016-11-29",36.7551,37.8026,36.7551,37.4693,125200.0],["2016-11-30",37.7073,37.8026,36.1838,36.3266,123400.0],["2016-12-01",36.3266,37.8502,36.3266,37.755,53500.0],["2016-12-02",37.5645,37.8026,37.0884,37.0884,19900.0],["2016-12-05",37.0884,37.8026,36.898,37.755,56000.0],["2016-12-06",37.7549,38.7072,37.136,38.0882,59000.0],["2016-12-07",38.0882,38.8976,38.0882,38.8976,37900.0],["2016-12-08",38.85,39.7546,38.6595,39.5641,56000.0],["2016-12-09",39.3261,40.4687,39.2309,40.1355,66400.0],["2016-12-12",40.0879,40.3735,39.4213,39.8022,50000.0],["2016-12-13",39.8974,40.2307,39.3261,40.0878,39200.0],["2016-12-14",40.2307,40.2592,38.7071,39.7546,51400.0],["2016-12-15",39.9926,40.7544,39.707,40.3735,68300.0],["2016-12-16",40.4687,41.1829,39.945,40.4687,171200.0],["2016-12-19",40.4687,42.6588,40.4211,41.8494,68600.0],["2016-12-20",41.897,41.9923,41.7066,41.9447,57000.0],["2016-12-21",41.9828,42.2687,41.125,41.7445,37300.0],["2016-12-22",41.6016,42.1258,41.3633,41.5539,39800.0],["2016-12-23",41.4586,41.6969,41.3156,41.5539,25200.0],["2016-12-27",41.7445,42.4116,41.7445,41.7921,46400.0],["2016-12-28",41.8398,42.1734,41.0392,42.1257,83800.0],["2016-12-29",41.9351,42.1257,41.268,41.4109,24300.0],["2016-12-30",41.4586,42.0781,41.0297,41.268,61800.0],["2017-01-03",41.2203,41.8398,40.1719,40.6485,89600.0],["2017-01-04",40.6485,41.268,40.4102,40.6961,100300.0],["2017-01-05",40.6008,40.6008,39.8384,39.886,68800.0],["2017-01-06",39.9337,40.3149,39.2951,40.2196,46200.0],["2017-01-09",39.9337,39.9337,39.3142,39.5524,38200.0],["2017-01-10",39.4571,40.2672,39.4095,40.1719,75900.0],["2017-01-11",40.2672,40.3149,39.5524,40.3149,35800.0],["2017-01-12",40.029,40.0766,39.6001,39.9337,40900.0],["2017-01-13",39.9337,40.6961,39.9337,40.4102,33500.0],["2017-01-17",40.029,40.029,39.5525,39.8384,59300.0],["2017-01-18",40.1243,40.1719,39.7907,39.9813,41700.0],["2017-01-19",39.9337,39.9813,39.4571,39.5524,26000.0],["2017-01-20",39.5048,40.3626,39.5048,40.1243,55700.0],["2017-01-23",40.029,40.1243,39.5524,39.6001,28100.0],["2017-01-24",39.7907,40.6961,39.2665,40.2672,43600.0],["2017-01-25",40.6485,40.7438,40.029,40.2672,33900.0],["2017-01-26",40.2673,40.6961,40.2673,40.6008,28700.0],["2017-01-27",40.6008,41.125,40.3149,40.6008,26200.0],["2017-01-30",40.5532,40.5532,39.6954,39.7907,30100.0],["2017-01-31",40.2196,40.2196,39.6001,39.9813,22300.0],["2017-02-01",40.029,40.9344,40.029,40.5055,50200.0],["2017-02-02",40.6008,41.3633,40.6008,40.8391,36100.0],["2017-02-03",41.125,41.6969,41.125,41.5539,46100.0],["2017-02-06",41.125,41.8875,41.0297,41.5539,51100.0],["2017-02-07",41.6015,41.7922,40.9821,41.0297,26900.0],["2017-02-08",40.6961,40.6961,39.5524,40.0766,29100.0],["2017-02-09",40.1243,40.6485,39.8574,40.6008,25800.0],["2017-02-10",40.8391,40.9821,40.4102,40.8867,22100.0],["2017-02-13",41.0773,41.8875,40.6008,41.7921,58400.0],["2017-02-14",41.5539,41.9351,41.5539,41.9351,25500.0],["2017-02-15",41.9351,42.0304,41.6968,42.0304,21800.0],["2017-02-16",41.8875,42.0781,41.8875,41.9828,31600.0],["2017-02-17",41.9828,42.7929,41.8398,42.7929,43400.0],["2017-02-21",42.7929,42.7929,41.9351,42.3163,29600.0],["2017-02-22",42.0781,42.7929,42.0781,42.7452,20900.0],["2017-02-23",42.7929,42.8405,39.7526,42.6976,17500.0],["2017-02-24",42.5546,42.6023,42.1734,42.364,14500.0],["2017-02-27",42.2687,42.5546,41.8398,42.1257,18200.0],["2017-02-28",42.1734,42.5546,41.1727,41.3633,105300.0],["2017-03-01",42.0781,42.8882,41.7826,42.8882,61900.0],["2017-03-02",42.8405,42.8405,41.6969,41.8398,33800.0],["2017-03-03",42.1257,42.1734,41.4586,41.6015,17300.0],["2017-03-06",41.5062,41.5062,38.7519,40.7914,39200.0],["2017-03-07",40.7914,41.7445,40.5055,40.8867,26600.0],["2017-03-08",41.3156,41.3156,40.6961,40.7438,29000.0],["2017-03-09",40.7438,41.0774,40.6485,40.7438,27100.0],["2017-03-10",40.9344,41.0774,40.0766,40.6961,31100.0],["2017-03-13",40.6485,41.8875,40.6485,40.8391,25900.0],["2017-03-14",40.7438,41.1727,40.2672,40.982,30800.0],["2017-03-15",41.0775,41.8408,40.5527,40.7912,33400.0],["2017-03-16",40.9343,41.4114,40.9343,41.3637,17400.0],["2017-03-17",41.2206,42.0316,40.6958,41.7931,67900.0],["2017-03-20",41.7931,41.7931,41.0775,41.2206,17400.0],["2017-03-21",41.5068,41.5068,39.1214,39.1691,35600.0],["2017-03-22",39.1691,39.6462,38.8351,39.4076,31300.0],["2017-03-23",39.2645,40.171,38.7874,39.9802,23600.0],["2017-03-24",40.171,40.4095,39.3599,39.837,23000.0],["2017-03-27",39.1691,39.9325,38.8351,39.7416,13800.0],["2017-03-28",39.5985,39.9324,39.0737,39.7893,40100.0],["2017-03-29",39.5508,40.1233,39.5031,39.6939,34800.0],["2017-03-30",39.9802,40.8389,39.9802,40.4573,56700.0],["2017-03-31",40.505,41.1729,40.3141,40.4095,70800.0],["2017-04-03",40.6004,40.8866,39.5603,40.6958,46300.0],["2017-04-04",40.7912,41.0584,40.5049,40.8866,141800.0],["2017-04-05",41.1729,41.316,40.0279,40.171,44700.0],["2017-04-06",39.9324,40.8866,39.837,40.6958,41300.0],["2017-04-07",40.7912,41.0775,39.9324,40.6958,35900.0],["2017-04-10",40.8866,40.9343,40.1233,40.4095,56200.0],["2017-04-11",40.3141,41.2683,40.3141,40.9343,39200.0],["2017-04-12",40.9343,40.9343,40.0756,40.1233,16700.0],["2017-04-13",39.9802,40.0756,38.8828,38.9783,39700.0],["2017-04-17",39.1214,39.6939,38.5966,39.6939,20200.0],["2017-04-18",39.3122,40.0756,38.9783,40.0756,35000.0],["2017-04-19",40.0756,40.8866,40.0756,40.3618,61500.0],["2017-04-20",40.6958,41.4591,40.3618,41.4114,34300.0],["2017-04-21",41.2206,42.3179,41.1252,41.9362,53300.0],["2017-04-24",42.6996,43.94,42.6042,43.8446,132900.0],["2017-04-25",44.1308,45.1327,44.1308,44.4171,77300.0],["2017-04-26",44.4648,44.8465,44.1308,44.3217,53500.0],["2017-04-27",44.4648,44.8751,43.4629,43.606,21700.0],["2017-04-28",43.7015,44.1786,43.3198,43.5106,72600.0],["2017-05-01",43.6537,44.4648,43.5965,43.8446,62000.0],["2017-05-02",43.8446,44.4648,43.2244,43.9877,44900.0],["2017-05-03",43.7492,43.8923,43.3198,43.4629,26400.0],["2017-05-04",43.5583,44.2263,43.3198,43.8923,22800.0],["2017-05-05",43.8923,44.0354,42.9858,43.3675,19700.0],["2017-05-08",43.3675,43.7969,42.9858,43.4152,20000.0],["2017-05-09",43.8923,43.8923,43.0812,43.4152,29700.0],["2017-05-10",43.5106,43.5583,42.7473,43.129,98800.0],["2017-05-11",42.8427,42.8427,41.9839,42.1748,22500.0],["2017-05-12",41.8408,41.9839,41.316,41.4114,32000.0],["2017-05-15",41.4114,42.1748,41.2206,42.0316,37600.0],["2017-05-16",42.2702,42.5087,42.0316,42.5087,13200.0],["2017-05-17",41.5546,42.4133,40.4095,40.7435,32200.0],["2017-05-18",40.6958,41.7454,40.6481,41.3637,33700.0],["2017-05-19",41.316,41.8885,40.8008,41.0775,38600.0],["2017-05-22",40.8866,41.3637,40.6004,41.3637,20900.0],["2017-05-23",41.4114,42.1748,41.0775,42.0794,18400.0],["2017-05-24",42.1271,42.1748,41.2206,41.9839,40200.0],["2017-05-25",42.0794,42.0794,40.982,41.7931,36200.0],["2017-05-26",42.2702,42.6041,41.44,42.461,48400.0],["2017-05-30",42.1271,42.1271,41.7454,41.8408,26500.0],["2017-05-31",41.8885,41.8885,41.0775,41.7931,59500.0],["2017-06-01",41.8885,42.6996,41.5546,42.5564,24100.0],["2017-06-02",42.4133,43.6537,42.2702,42.461,58300.0],["2017-06-05",42.5087,43.129,42.2702,42.6519,63000.0],["2017-06-06",42.6519,42.8427,41.9839,42.5087,31100.0],["2017-06-07",42.795,43.2244,42.6041,43.0335,26300.0],["2017-06-08",43.129,45.419,42.9381,44.3694,45600.0],["2017-06-09",44.7988,45.8961,44.7988,45.6098,78700.0],["2017-06-12",45.8484,47.5182,45.5144,46.7071,79100.0],["2017-06-13",47.1365,47.1842,46.3732,46.8503,40300.0],["2017-06-14",46.6115,46.8025,45.5131,46.3727,50600.0],["2017-06-15",46.1339,46.707,42.5616,46.4682,23600.0],["2017-06-16",46.0384,46.6592,45.4175,45.6563,63600.0],["2017-06-19",45.9906,46.4204,45.6086,46.0384,43100.0],["2017-06-20",45.9906,46.0861,45.4175,45.6563,16800.0],["2017-06-21",45.6086,45.9906,44.7967,44.8922,30700.0],["2017-06-22",44.7489,45.3698,44.4146,44.8444,37800.0],["2017-06-23",44.7967,44.7967,44.2236,44.4146,104200.0],["2017-06-26",43.937,45.4175,43.7938,44.94,51300.0],["2017-06-27",45.0832,46.1339,44.6534,44.9877,54000.0],["2017-06-28",45.2743,45.8474,44.94,45.4653,43300.0],["2017-06-29",46.0861,46.0861,44.8731,45.4653,48500.0],["2017-06-30",45.6086,46.0384,44.94,45.2743,36800.0],["2017-07-03",45.4175,46.516,45.2743,46.3249,24200.0],["2017-07-05",46.2294,46.2772,45.322,45.6563,35200.0],["2017-07-06",45.6563,46.0861,45.131,45.3698,52800.0],["2017-07-07",45.513,46.1339,45.4653,46.0861,36500.0],["2017-07-10",46.0861,46.0861,45.131,45.1787,35300.0],["2017-07-11",45.3698,46.0384,44.0803,45.7041,41800.0],["2017-07-12",45.6086,46.1339,45.3507,45.7996,36200.0],["2017-07-13",45.7996,45.8951,45.4175,45.8474,36300.0],["2017-07-14",45.4653,45.7041,44.7967,45.4175,28200.0],["2017-07-17",45.1787,45.7041,45.1787,45.6086,26400.0],["2017-07-18",45.2265,45.7327,45.2074,45.5608,31600.0],["2017-07-19",45.5131,46.4204,45.4653,45.8474,51000.0],["2017-07-20",45.7996,46.4204,45.1787,45.4653,49100.0],["2017-07-21",47.7577,47.7577,43.1347,44.9877,52500.0],["2017-07-24",45.0355,45.0355,43.7938,44.2236,94400.0],["2017-07-25",44.6534,45.5608,44.4624,44.8444,51800.0],["2017-07-26",44.9877,44.9877,44.3191,44.3669,19800.0],["2017-07-27",44.1281,44.6534,43.8415,44.4146,20200.0],["2017-07-28",44.3191,44.3191,43.6505,44.0803,19100.0],["2017-07-31",44.2236,44.2713,43.746,43.8893,48000.0],["2017-08-01",44.3669,44.3669,43.9371,44.0803,43800.0],["2017-08-02",44.1281,44.2236,43.555,43.9848,24500.0],["2017-08-03",43.937,44.2236,43.746,43.9848,60200.0],["2017-08-04",44.0803,44.3191,43.937,44.0326,43700.0],["2017-08-07",43.9848,43.9848,43.4404,43.4595,26500.0],["2017-08-08",43.4117,44.1281,43.2207,43.5072,31900.0],["2017-08-09",43.0296,43.1729,42.5998,42.6953,22600.0],["2017-08-10",42.5998,42.7431,41.7402,42.4088,60000.0],["2017-08-11",42.5043,42.7431,41.3581,41.7402,25600.0],["2017-08-14",42.0267,43.1729,41.9312,42.7909,44900.0],["2017-08-15",42.9819,43.937,42.9628,43.1252,48800.0],["2017-08-16",43.2207,43.3162,42.5998,42.7431,15400.0],["2017-08-17",42.7431,42.7431,41.4059,41.5969,28000.0],["2017-08-18",41.3581,42.0267,41.3104,41.6924,30100.0],["2017-08-21",41.5014,41.7402,41.1384,41.6447,20700.0],["2017-08-22",41.7402,42.2655,41.6924,42.17,23700.0],["2017-08-23",41.8357,42.2655,41.8357,42.0745,13300.0],["2017-08-24",42.17,42.361,41.979,42.2655,8000.0],["2017-08-25",41.6447,42.3133,41.6447,42.0745,15800.0],["2017-08-28",42.2655,42.361,41.6447,41.9312,13600.0],["2017-08-29",41.4059,42.2942,41.4059,41.9312,15200.0],["2017-08-30",42.1222,42.361,41.8357,41.979,11300.0],["2017-08-31",42.1222,42.4565,41.6447,41.7402,32000.0],["2017-09-01",41.7402,42.1223,41.7402,42.0267,38700.0],["2017-09-05",41.7402,41.9312,38.0628,40.594,33100.0],["2017-09-06",40.7373,41.0716,39.9732,40.1164,35000.0],["2017-09-07",39.9732,39.9732,39.209,39.6389,35800.0],["2017-09-08",39.8299,40.6895,39.8299,40.403,19900.0],["2017-09-11",40.785,41.1671,40.785,41.0716,21500.0],["2017-09-12",41.0716,41.2149,40.8805,40.9761,39000.0],["2017-09-13",41.0716,41.1193,40.9283,41.0716,26400.0],["2017-09-14",41.1194,41.1672,40.5456,40.8803,18900.0],["2017-09-15",40.9759,41.215,40.6891,41.1194,81200.0],["2017-09-18",41.1194,41.215,40.7369,40.8803,37800.0],["2017-09-19",40.9759,41.215,40.8803,40.9759,41500.0],["2017-09-20",40.8325,41.215,40.5934,41.0716,71300.0],["2017-09-21",41.1194,42.0757,40.8803,41.9322,52400.0],["2017-09-22",41.5975,42.6972,41.5975,42.6016,16900.0],["2017-09-25",42.6972,42.9363,42.2191,42.506,46600.0],["2017-09-26",42.6494,43.2232,42.3625,43.0319,84300.0],["2017-09-27",43.4144,43.7491,42.6781,43.271,166500.0],["2017-09-28",43.2232,43.6535,42.9841,43.4622,130400.0],["2017-09-29",43.5101,43.7969,43.271,43.5101,86200.0],["2017-10-02",43.51,44.3229,43.2232,44.2751,53800.0],["2017-10-03",44.4185,45.2792,44.3707,45.1357,50400.0],["2017-10-04",45.0879,45.7573,44.9444,45.0401,39800.0],["2017-10-05",45.2313,45.7095,45.1357,45.4226,40300.0],["2017-10-06",45.8051,46.857,45.7095,46.1398,37500.0],["2017-10-09",46.3788,46.4745,45.9963,46.092,27300.0],["2017-10-10",46.2832,46.5701,45.9007,46.4745,40300.0],["2017-10-11",46.5223,46.857,46.1876,46.4267,29900.0],["2017-10-12",46.4745,46.5701,46.2354,46.3789,39300.0],["2017-10-13",46.4267,46.8092,46.2354,46.5701,20500.0],["2017-10-16",46.6179,47.2873,46.2832,46.5223,30000.0],["2017-10-17",46.4745,47.1917,46.1398,46.331,27100.0],["2017-10-18",46.3788,46.9526,46.331,46.4267,19100.0],["2017-10-19",46.331,46.6657,45.9007,46.5223,15200.0],["2017-10-20",47.0482,47.2873,46.6657,46.9048,18600.0],["2017-10-23",46.8092,47.096,45.9963,46.092,20300.0],["2017-10-24",46.1876,46.7613,46.1876,46.5223,23200.0],["2017-10-25",46.7614,47.0004,46.3788,46.8092,39300.0],["2017-10-26",47.0482,47.5264,46.4267,46.5223,19800.0],["2017-10-27",46.5701,46.857,46.3788,46.7135,26600.0],["2017-10-30",46.6179,46.6179,45.4226,45.6138,21000.0],["2017-10-31",45.7095,45.8529,43.7587,45.6616,53000.0],["2017-11-01",46.0442,46.0442,44.801,45.2313,27200.0],["2017-11-02",45.4226,46.1398,43.4622,45.7573,39700.0],["2017-11-03",44.5141,46.5223,41.1672,44.1794,30200.0],["2017-11-06",43.8926,43.8926,43.3666,43.3666,28600.0],["2017-11-07",43.2232,43.4623,40.45,40.6413,47500.0],["2017-11-08",40.4022,40.7369,40.0197,40.2109,49300.0],["2017-11-09",39.9241,40.6413,39.7806,39.9241,38500.0],["2017-11-10",40.0197,40.4978,39.9241,40.1631,40000.0],["2017-11-13",39.7328,40.45,39.685,40.4022,22300.0],["2017-11-14",40.1631,41.1194,40.1631,41.0238,26600.0],["2017-11-15",40.6413,41.5497,40.6413,41.1672,37100.0],["2017-11-16",41.4541,42.2191,41.0238,41.1672,33700.0],["2017-11-17",40.8803,41.6453,40.5456,41.1672,36200.0],["2017-11-20",41.1194,42.2669,41.1194,42.1235,29400.0],["2017-11-21",42.1713,43.0797,42.1235,42.9363,26900.0],["2017-11-22",42.8885,43.4622,42.6972,42.745,27600.0],["2017-11-24",42.7928,42.7928,41.6453,41.7888,54500.0],["2017-11-27",41.8366,42.6972,41.741,41.9322,28100.0],["2017-11-28",41.9322,42.9841,41.6931,42.9363,34900.0],["2017-11-29",43.0319,44.9444,43.0319,44.2751,79500.0],["2017-11-30",44.4663,44.4663,43.3188,43.4144,117500.0],["2017-12-01",43.3666,43.4622,42.2669,42.9841,26200.0],["2017-12-04",43.5101,44.4185,43.0797,43.2232,63300.0],["2017-12-05",43.3188,44.3707,43.0797,43.7969,63000.0],["2017-12-06",43.6535,44.3229,43.5961,43.8926,62700.0],["2017-12-07",43.7491,43.8926,42.745,42.8407,32700.0],["2017-12-08",43.0319,43.0319,42.1713,42.2191,33800.0],["2017-12-11",42.2669,42.6972,41.6931,41.98,38000.0],["2017-12-12",42.1235,42.5538,41.98,42.4103,22700.0],["2017-12-13",42.4103,42.9363,42.1235,42.3625,40300.0],["2017-12-14",42.2189,42.4583,41.2616,41.5488,43700.0],["2017-12-15",41.5009,42.8412,41.4052,41.5967,158200.0],["2017-12-18",42.0275,43.3678,42.0275,42.5061,71200.0],["2017-12-19",42.6019,42.9369,42.3147,42.6497,37100.0],["2017-12-20",43.0805,43.3678,42.6497,42.7455,94900.0],["2017-12-21",42.937,43.3678,42.7455,42.8412,34400.0],["2017-12-22",42.8891,42.8891,41.8839,41.9796,31800.0],["2017-12-26",42.0275,42.1711,41.4531,41.7881,29200.0],["2017-12-27",41.836,41.9317,41.5009,41.836,19700.0],["2017-12-28",42.0753,42.0753,41.6924,41.9317,29100.0],["2017-12-29",41.9317,41.9796,41.0223,41.0223,28300.0],["2018-01-02",41.1659,41.5967,39.6341,40.1606,97100.0],["2018-01-03",40.1128,41.3095,40.1128,41.2137,79600.0],["2018-01-04",41.4531,42.1232,40.7829,40.9744,38500.0],["2018-01-05",41.1659,42.1232,41.0222,41.836,65700.0],["2018-01-08",41.5967,44.4687,38.6768,40.8308,83100.0],["2018-01-09",40.8308,41.5009,40.333,40.5436,74600.0],["2018-01-10",40.6393,43.9422,40.6393,42.0753,67400.0],["2018-01-11",42.0753,42.1519,41.5009,42.1232,49300.0],["2018-01-12",42.2668,42.554,42.0275,42.3147,33300.0],["2018-01-16",42.2668,42.9369,42.0275,42.0753,45500.0],["2018-01-17",42.2668,42.3625,41.6445,42.2668,44200.0],["2018-01-18",42.3147,42.554,41.7881,42.2668,44700.0],["2018-01-19",42.1711,42.4583,41.836,42.3625,81900.0],["2018-01-22",42.5061,42.5061,41.8647,42.1711,28800.0],["2018-01-23",42.0275,42.554,42.0275,42.5061,47900.0],["2018-01-24",42.5061,42.6497,42.2668,42.4104,35500.0],["2018-01-25",42.2189,42.3625,41.836,42.2189,25500.0],["2018-01-26",42.2668,42.2668,41.8839,42.0753,27900.0],["2018-01-29",42.1711,42.6019,42.0275,42.0753,51100.0],["2018-01-30",42.0753,42.3147,41.9796,42.0275,36100.0],["2018-01-31",42.0275,42.1711,41.7403,41.9796,54300.0],["2018-02-01",41.9796,42.2668,41.5488,42.2668,73300.0],["2018-02-02",43.4635,44.8804,42.7933,44.4687,120400.0],["2018-02-05",44.373,45.5696,41.9317,42.1232,88100.0],["2018-02-06",41.7403,42.5061,41.4531,42.3147,113900.0],["2018-02-07",42.2189,42.3625,41.9796,42.2668,21200.0],["2018-02-08",42.2189,42.3625,41.7403,41.7403,58900.0],["2018-02-09",42.1711,42.8891,41.7403,42.3625,77500.0],["2018-02-12",42.4104,42.4104,41.7403,42.0753,39300.0],["2018-02-13",41.836,42.2189,41.836,41.8839,47000.0],["2018-02-14",41.7403,42.7933,41.7403,42.554,55700.0],["2018-02-15",42.6019,42.6019,42.1711,42.2189,53900.0],["2018-02-16",42.1711,43.1763,42.1711,43.0327,56200.0],["2018-02-20",42.7933,42.9848,41.9796,42.0753,43100.0],["2018-02-21",42.1711,43.3678,42.1711,42.7933,70700.0],["2018-02-22",42.8412,42.8412,42.3147,42.4583,36300.0],["2018-02-23",42.6019,42.6497,42.1711,42.6019,14100.0],["2018-02-26",42.6976,43.1763,42.4104,43.1763,40000.0],["2018-02-27",43.1284,43.6549,42.2668,42.3625,59700.0],["2018-02-28",42.4104,42.6976,41.6924,41.7403,114800.0],["2018-03-01",41.9796,42.554,41.836,42.2668,37100.0],["2018-03-02",42.0275,43.3678,41.836,43.3199,54300.0],["2018-03-05",43.1284,43.8943,42.3147,43.6071,70800.0],["2018-03-06",43.655,44.2772,43.0327,44.0379,38500.0],["2018-03-07",43.7986,44.9474,43.5113,44.8038,31500.0],["2018-03-08",44.8995,44.8995,43.9422,44.5644,38100.0],["2018-03-09",44.708,45.5505,44.1815,45.2346,29700.0],["2018-03-12",45.3782,45.4739,44.6889,44.7846,47400.0],["2018-03-13",45.0431,45.7133,45.0431,45.3303,37300.0],["2018-03-14",45.426,45.426,44.3538,44.4687,27000.0],["2018-03-15",44.4783,44.6221,44.1907,44.4303,19400.0],["2018-03-16",44.3345,45.2931,43.0404,44.5262,72600.0],["2018-03-19",44.5262,44.9576,44.1428,44.8617,26600.0],["2018-03-20",44.8617,44.8617,44.0469,44.0949,29800.0],["2018-03-21",44.0469,44.7179,43.9511,44.0949,72800.0],["2018-03-22",43.8073,44.67,43.1363,43.2321,68800.0],["2018-03-23",43.2801,43.328,42.3694,42.4653,95700.0],["2018-03-26",42.8008,42.9925,42.1298,42.657,106100.0],["2018-03-27",42.657,43.8073,42.1777,42.3694,51800.0],["2018-03-28",42.3694,43.2801,42.1298,43.1842,84400.0],["2018-03-29",43.2801,43.6156,42.7528,42.9925,92500.0],["2018-04-02",42.9446,43.6156,42.2256,42.6091,36300.0],["2018-04-03",42.7528,43.1363,42.2735,42.9925,26400.0],["2018-04-04",42.657,43.7114,42.657,43.4718,31900.0],["2018-04-05",43.7593,44.0469,42.9445,43.999,23900.0],["2018-04-06",43.8073,43.9511,42.4653,42.7049,44800.0],["2018-04-09",42.8487,43.4718,42.7049,42.7528,27600.0],["2018-04-10",43.0883,43.7593,42.8487,43.6156,28700.0],["2018-04-11",43.4238,43.5676,43.0692,43.1363,27100.0],["2018-04-12",43.3759,43.3759,42.8966,42.9925,50100.0],["2018-04-13",43.0404,43.0404,42.3694,42.4653,63500.0],["2018-04-16",42.5132,43.3759,42.5132,43.328,33900.0],["2018-04-17",43.3759,43.5676,42.3982,42.6091,46900.0],["2018-04-18",42.4173,43.4718,42.2735,42.6091,170400.0],["2018-04-19",42.8008,44.9576,42.8008,44.8617,117700.0],["2018-04-20",45.1014,45.5327,44.9096,45.2451,77600.0],["2018-04-23",45.0055,46.012,44.8617,45.5327,71300.0],["2018-04-24",45.5327,46.3955,45.4848,45.8203,56000.0],["2018-04-25",45.7244,45.7244,44.67,44.7179,68200.0],["2018-04-26",44.67,44.7659,44.0949,44.2386,48300.0],["2018-04-27",44.2866,44.5741,44.0469,44.0949,47700.0],["2018-04-30",44.0949,44.4783,43.328,43.3759,82800.0],["2018-05-01",43.4238,43.9511,42.8966,43.9511,66000.0],["2018-05-02",43.9511,44.8138,43.7593,44.4303,56900.0],["2018-05-03",44.4304,44.5262,43.8073,44.0469,56800.0],["2018-05-04",43.999,45.0534,43.7593,44.4783,52100.0],["2018-05-07",44.5741,45.0822,44.1428,44.9096,49700.0],["2018-05-08",45.0055,45.341,44.8617,45.2451,31300.0],["2018-05-09",45.0535,46.012,44.9097,45.7245,36500.0],["2018-05-10",45.7245,45.8682,45.2452,45.4369,25500.0],["2018-05-11",45.3889,45.8203,45.1014,45.6765,36500.0],["2018-05-14",45.6765,45.6765,44.9096,45.1972,36000.0],["2018-05-15",45.1014,45.5327,45.1014,45.3889,33600.0],["2018-05-16",45.2931,45.8682,45.2931,45.4848,36800.0],["2018-05-17",45.3889,46.1079,45.2452,46.012,32500.0],["2018-05-18",46.2037,46.2037,45.7244,45.8682,29400.0],["2018-05-21",46.0599,46.5392,45.9162,46.3954,29800.0],["2018-05-22",46.5872,46.8747,45.2931,46.4434,49300.0],["2018-05-23",46.4913,46.9227,46.0599,46.3954,22300.0],["2018-05-24",46.4434,46.4434,45.6286,46.1558,34100.0],["2018-05-25",46.2517,46.4434,45.8682,46.1558,22700.0],["2018-05-29",45.8682,46.0599,45.2931,45.7724,34300.0],["2018-05-30",45.7724,46.6351,45.7724,46.2037,40000.0],["2018-05-31",46.2996,46.5872,46.012,46.0599,32200.0],["2018-06-01",46.3475,46.7789,46.2996,46.6351,29100.0],["2018-06-04",46.7309,46.8747,46.4434,46.7309,27100.0],["2018-06-05",46.7789,46.9706,46.4913,46.7309,24500.0],["2018-06-06",46.683,47.2582,46.683,47.1623,34600.0],["2018-06-07",47.2582,47.5458,46.8747,47.0185,24800.0],["2018-06-08",46.9227,47.402,46.8268,47.0185,34300.0],["2018-06-11",47.0665,47.2102,46.0599,46.2517,22900.0],["2018-06-12",46.2037,46.2037,45.7244,46.012,40500.0],["2018-06-13",45.8682,46.2517,45.6765,45.7724,27800.0],["2018-06-14",45.8779,46.0699,45.446,45.9739,23000.0],["2018-06-15",45.782,46.3099,45.4748,46.0219,82200.0],["2018-06-18",45.734,46.5018,45.686,46.3578,31400.0],["2018-06-19",46.2619,47.0297,46.2619,46.7898,22800.0],["2018-06-20",47.0777,47.4136,46.761,47.1737,40400.0],["2018-06-21",47.0297,47.3656,46.5978,46.7418,26700.0],["2018-06-22",46.8857,47.0777,46.1179,46.5018,140800.0],["2018-06-25",46.2619,46.8857,46.1659,46.6938,34100.0],["2018-06-26",46.7418,46.7418,46.2139,46.5498,31200.0],["2018-06-27",46.5978,46.5978,45.8587,45.9259,44100.0],["2018-06-28",45.9739,46.5978,45.8299,45.9739,30700.0],["2018-06-29",46.1179,46.2619,45.3981,45.542,33100.0],["2018-07-02",45.542,46.5018,45.542,46.5018,31900.0],["2018-07-03",46.5018,46.8857,46.4058,46.6938,19400.0],["2018-07-05",46.6938,46.8857,46.5018,46.6938,24000.0],["2018-07-06",46.6458,47.0777,44.8702,46.9337,23600.0],["2018-07-09",47.0777,47.5096,46.5498,47.4136,22000.0],["2018-07-10",47.5096,47.5576,46.4058,46.7418,34700.0],["2018-07-11",46.6458,47.0297,46.6458,46.6938,21500.0],["2018-07-12",46.6938,46.7897,46.1659,46.4538,37400.0],["2018-07-13",46.4538,46.9337,46.0219,46.0699,26500.0],["2018-07-16",46.0699,46.6458,46.0699,46.5018,22200.0],["2018-07-17",46.4058,46.7898,46.3099,46.3578,25500.0],["2018-07-18",46.5498,46.8857,46.5018,46.7898,17300.0],["2018-07-19",46.3099,47.4136,46.3099,47.3176,34000.0],["2018-07-20",45.59,46.1659,42.6627,43.6704,163900.0],["2018-07-23",43.3825,44.6782,43.3345,44.5822,72300.0],["2018-07-24",44.4862,44.4862,43.1905,43.2385,94500.0],["2018-07-25",43.0946,44.7838,42.4707,42.6627,203400.0],["2018-07-26",42.8066,43.2385,42.4707,43.0946,83500.0],["2018-07-27",43.0466,43.3345,42.2787,42.2787,37700.0],["2018-07-30",41.9908,42.5187,41.8948,41.9908,66600.0],["2018-07-31",42.0388,42.0388,41.6549,41.7029,58400.0],["2018-08-01",42.5187,43.1905,40.983,41.4149,82000.0],["2018-08-02",41.271,43.3345,41.271,42.2787,56600.0],["2018-08-03",42.1827,42.7586,41.7508,42.0868,73000.0],["2018-08-06",40.983,42.4707,40.983,42.1348,33800.0],["2018-08-07",41.3669,42.5187,41.3669,41.9908,113700.0],["2018-08-08",42.1828,42.2787,41.7988,41.9428,101600.0],["2018-08-09",41.9908,42.2307,41.4629,41.6549,56200.0],["2018-08-10",41.4629,42.3747,41.4149,41.6069,63700.0],["2018-08-13",41.6069,42.0388,41.3669,41.9908,32800.0],["2018-08-14",42.0868,42.9506,41.9044,42.4707,37300.0],["2018-08-15",42.2307,43.0946,41.9908,42.1348,54700.0],["2018-08-16",42.1828,42.9506,42.1828,42.6147,23600.0],["2018-08-17",42.4227,42.9026,42.4227,42.8066,87500.0],["2018-08-20",42.8546,43.0466,42.3267,42.5187,60400.0],["2018-08-21",42.6147,42.9506,42.6147,42.7106,45600.0],["2018-08-22",42.7586,42.9026,42.5187,42.7106,24400.0],["2018-08-23",42.7586,42.7586,42.2307,42.5187,21100.0],["2018-08-24",42.4707,42.7106,42.4227,42.5667,38100.0],["2018-08-27",42.7106,42.9026,42.1828,42.2307,44800.0],["2018-08-28",42.2308,42.4227,42.0004,42.1828,44300.0],["2018-08-29",42.1827,42.1827,41.6549,41.7029,22700.0],["2018-08-30",41.6549,41.8948,41.5109,41.7029,31100.0],["2018-08-31",41.7029,41.8468,41.4629,41.7509,33900.0],["2018-09-04",41.7988,42.0868,41.5589,41.7988,57700.0],["2018-09-05",41.7029,42.1348,41.5109,41.7029,52800.0],["2018-09-06",41.5109,41.9428,41.4149,41.4629,40600.0],["2018-09-07",41.4629,41.6069,41.271,41.6069,40700.0],["2018-09-10",41.6069,41.6837,41.271,41.3669,26600.0],["2018-09-11",41.175,41.5589,41.127,41.271,32900.0],["2018-09-12",41.223,41.223,40.5991,40.8391,38000.0],["2018-09-13",40.887,40.887,40.5511,40.6471,37800.0],["2018-09-14",40.5991,41.127,40.5991,40.983,21400.0],["2018-09-17",40.935,41.079,40.5031,40.7911,35400.0],["2018-09-18",40.7431,40.983,40.5991,40.6951,22700.0],["2018-09-19",40.7431,41.4629,40.7431,41.031,35400.0],["2018-09-20",41.0887,42.0018,41.0406,41.6654,43500.0],["2018-09-21",41.6173,41.8384,40.8003,41.0406,288300.0],["2018-09-24",40.9926,40.9926,40.1756,40.2236,47700.0],["2018-09-25",40.3198,40.4639,39.7431,39.7911,80800.0],["2018-09-26",39.8873,39.9353,39.2145,39.2145,35000.0],["2018-09-27",39.1664,39.4067,38.9742,39.1183,25900.0],["2018-09-28",39.8873,39.8873,39.1183,39.2625,33100.0],["2018-10-01",39.2721,40.0507,38.1572,38.2149,33700.0],["2018-10-02",38.2341,38.8108,37.4844,37.6382,38400.0],["2018-10-03",37.7439,38.8108,37.2537,38.8108,41900.0],["2018-10-04",38.8012,38.9934,38.5993,38.8012,26500.0],["2018-10-05",38.8685,40.2333,38.0034,38.1957,12200.0],["2018-10-08",38.2053,39.0222,38.2053,38.6666,20000.0],["2018-10-09",38.6474,39.2529,38.4455,38.7339,37500.0],["2018-10-10",38.7243,39.5701,38.3975,38.4936,22200.0],["2018-10-11",38.3206,39.3971,37.0134,37.2057,48100.0],["2018-10-12",37.5036,37.8304,35.0816,35.9946,34400.0],["2018-10-15",36.0523,36.4752,35.8312,36.3118,35600.0],["2018-10-16",36.3599,36.7059,35.4949,36.5809,35000.0],["2018-10-17",36.4656,37.7728,36.1869,36.504,24600.0],["2018-10-18",36.3791,37.0904,35.5141,35.5525,27200.0],["2018-10-19",35.5141,36.456,35.2257,35.5045,71200.0],["2018-10-22",35.5045,35.5045,34.3223,34.6587,23800.0],["2018-10-23",34.2454,34.8124,32.9286,34.3511,32000.0],["2018-10-24",34.082,34.428,33.217,33.2842,74500.0],["2018-10-25",33.438,34.3992,32.9478,34.1204,36000.0],["2018-10-26",33.6879,34.0339,32.919,33.5533,32700.0],["2018-10-29",33.7456,35.7351,33.7456,34.601,27100.0],["2018-10-30",32.9671,34.4953,32.9671,34.2838,66500.0],["2018-10-31",34.3607,35.2354,34.3607,35.0143,42300.0],["2018-11-01",35.0047,35.7351,34.8893,35.6967,28200.0],["2018-11-02",35.812,36.629,35.7736,36.283,42300.0],["2018-11-05",36.2253,36.2253,35.591,36.0139,32000.0],["2018-11-06",36.0235,36.8501,35.9274,36.1869,25300.0],["2018-11-07",36.1965,38.2533,35.8409,36.1869,27300.0],["2018-11-08",35.9658,36.5233,35.9658,36.3599,18300.0],["2018-11-09",36.2542,36.5233,35.8697,35.9178,40100.0],["2018-11-12",35.7447,36.0715,35.5237,35.6967,43900.0],["2018-11-13",35.7063,36.4944,35.7063,36.2926,39900.0],["2018-11-14",36.5233,36.5233,35.1969,35.4949,26900.0],["2018-11-15",35.2642,36.2253,35.2353,35.7351,25800.0],["2018-11-16",35.6582,36.3983,35.5237,35.7543,22500.0],["2018-11-19",35.7544,36.3983,35.418,35.5045,11900.0],["2018-11-20",35.2065,35.4372,34.6394,34.7163,25100.0],["2018-11-21",34.7259,35.4468,34.649,34.9182,15100.0],["2018-11-23",34.7548,35.5141,34.6106,35.2546,9500.0],["2018-11-26",35.3218,36.331,34.8124,35.4083,16600.0],["2018-11-27",35.245,35.4948,35.0816,35.2161,26600.0],["2018-11-28",35.3026,35.9466,34.9855,35.812,29400.0],["2018-11-29",35.6486,35.6486,34.6971,35.3507,24900.0],["2018-11-30",35.3026,35.8216,34.8125,35.418,41200.0],["2018-12-03",35.7928,36.0427,34.8028,35.1681,22300.0],["2018-12-04",35.0431,35.7544,32.5442,32.8998,52800.0],["2018-12-06",32.5442,33.1689,32.3904,32.7748,74200.0],["2018-12-07",32.7748,34.601,32.5153,33.0151,66500.0],["2018-12-10",32.6307,32.7268,32.2174,32.4865,42500.0],["2018-12-11",32.7075,32.9959,31.9963,32.1981,31700.0],["2018-12-12",32.4577,33.1497,31.8521,32.5153,44100.0],["2018-12-13",32.4384,32.5441,31.7656,31.929,55400.0],["2018-12-14",31.9386,32.5441,31.7272,32.0444,60300.0],["2018-12-17",32.0155,32.6403,31.7464,31.9194,34300.0],["2018-12-18",32.227,32.2462,30.6892,31.1313,55700.0],["2018-12-19",31.1217,32.0155,29.9395,30.1509,39400.0],["2018-12-20",30.0161,30.6228,29.4191,30.3339,46000.0],["2018-12-21",30.3724,31.1428,30.1124,30.2761,73200.0],["2018-12-24",30.2472,30.565,29.2072,29.265,16000.0],["2018-12-26",29.4576,30.748,29.0339,30.5746,36300.0],["2018-12-27",30.228,31.8361,29.5057,30.3628,31300.0],["2018-12-28",30.4591,31.7976,30.2087,30.7865,30600.0],["2018-12-31",30.8154,31.6821,30.2857,30.902,32900.0],["2019-01-02",30.5361,31.6724,30.5361,31.4509,78100.0],["2019-01-03",31.3546,32.0672,31.2487,31.268,24100.0],["2019-01-04",31.6532,32.4428,31.3354,32.231,30900.0],["2019-01-07",32.2406,32.7606,31.8939,32.1924,52900.0],["2019-01-08",32.4043,32.4043,31.0946,32.2021,24800.0],["2019-01-09",32.2791,32.6643,32.1058,32.2984,18700.0],["2019-01-10",32.125,32.4428,31.8361,32.2502,25500.0],["2019-01-11",31.865,32.4043,31.865,32.2021,20800.0],["2019-01-14",32.3561,32.4235,31.9998,31.9998,22100.0],["2019-01-15",31.9613,32.308,31.5761,32.1924,17700.0],["2019-01-16",32.2406,32.8665,32.2406,32.645,29300.0],["2019-01-17",32.385,32.905,32.385,32.568,24100.0],["2019-01-18",32.5776,33.5791,32.5776,33.3865,59400.0],["2019-01-22",33.1265,33.4636,32.7221,32.7799,31000.0],["2019-01-23",32.7895,33.3769,32.1058,32.568,27100.0],["2019-01-24",32.4525,32.9725,32.1828,32.7125,31500.0],["2019-01-25",32.9243,34.7058,32.9243,33.8488,22200.0],["2019-01-28",33.088,33.6369,32.828,33.2999,28800.0],["2019-01-29",33.2325,33.8006,32.8858,32.8858,18900.0],["2019-01-30",33.088,33.1458,32.7895,32.9243,25500.0],["2019-01-31",32.7895,33.0687,32.6547,32.9917,39700.0],["2019-02-01",32.9917,33.1073,32.8376,33.0302,22200.0],["2019-02-04",33.0206,33.4828,32.8088,33.3673,33200.0],["2019-02-05",33.2324,33.608,33.2132,33.3865,14900.0],["2019-02-06",33.2421,33.4925,33.011,33.1362,22500.0],["2019-02-07",33.1265,33.2517,32.9147,33.1169,39500.0],["2019-02-08",33.0206,33.0784,32.7028,32.8569,36300.0],["2019-02-11",32.6547,33.1458,32.4717,33.0688,31000.0],["2019-02-12",33.454,33.6754,33.1747,33.3673,37600.0],["2019-02-13",33.3095,33.7043,33.3095,33.7043,59400.0],["2019-02-14",33.2999,33.8777,33.2999,33.3962,25400.0],["2019-02-15",33.5888,34.4362,33.1458,34.3206,43900.0],["2019-02-19",34.2725,34.5614,33.8873,34.4843,22400.0],["2019-02-20",34.4747,34.8503,34.1184,34.7829,15100.0],["2019-02-21",34.7732,34.9754,34.3495,34.8888,27600.0],["2019-02-22",34.8021,35.1006,34.6673,35.0043,39200.0],["2019-02-25",35.014,35.3703,34.8695,35.0043,35400.0],["2019-02-26",34.8695,35.1199,34.5517,34.5517,24000.0],["2019-02-27",34.6095,34.6095,34.2051,34.388,18400.0],["2019-02-28",33.9162,34.7154,33.9162,34.4265,29100.0],["2019-03-01",34.5325,34.7251,34.0606,34.6673,24200.0],["2019-03-04",34.5614,34.9754,34.388,34.388,25900.0],["2019-03-05",34.4266,34.571,34.311,34.4362,28500.0],["2019-03-06",34.4458,34.4458,33.1939,33.348,26100.0],["2019-03-07",33.2228,33.2228,32.5102,32.6161,32200.0],["2019-03-08",32.4139,33.0784,32.1443,33.0302,45200.0],["2019-03-11",33.1362,33.7332,33.088,33.608,18000.0],["2019-03-12",33.7525,33.7525,33.0591,33.2613,20000.0],["2019-03-13",33.3962,33.5984,31.9228,33.3095,25000.0],["2019-03-14",33.3288,33.3288,32.8947,33.0201,17200.0],["2019-03-15",33.0201,33.4156,33.0201,33.2613,78100.0],["2019-03-18",33.2323,33.7243,33.2323,33.4735,26500.0],["2019-03-19",33.6182,33.6761,32.6439,32.6439,18800.0],["2019-03-20",32.6535,33.0973,32.3352,32.3834,38100.0],["2019-03-21",32.287,32.9912,32.287,32.4606,28600.0],["2019-03-22",32.1519,32.4124,30.7242,31.2065,68800.0],["2019-03-25",30.7821,31.7661,30.7821,31.6117,21800.0],["2019-03-26",31.7371,32.3545,30.4445,32.3448,30200.0],["2019-03-27",32.3352,32.7886,31.795,32.6342,27300.0],["2019-03-28",32.6053,32.9043,32.3834,32.9043,21400.0],["2019-03-29",33.1937,33.3674,32.2966,32.721,48600.0],["2019-04-01",32.9043,33.213,32.5378,33.1069,35700.0],["2019-04-02",33.1166,33.1166,32.7114,32.8079,11300.0],["2019-04-03",33.1069,33.1069,32.7403,32.8754,13900.0],["2019-04-04",32.885,33.1359,32.7693,33.0973,18600.0],["2019-04-05",33.0394,33.5507,32.9333,33.4638,26000.0],["2019-04-08",33.4542,33.5314,33.213,33.4542,11500.0],["2019-04-09",33.0683,33.2227,32.8175,32.8368,13000.0],["2019-04-10",32.8079,33.5893,32.8079,33.5507,17800.0],["2019-04-11",33.6375,33.6375,33.1359,33.377,14000.0],["2019-04-12",33.6471,34.0812,33.3095,33.8497,30900.0],["2019-04-15",33.8304,34.1295,33.3481,33.4156,10500.0],["2019-04-16",33.6375,33.8015,32.6728,33.6857,36200.0],["2019-04-17",33.7629,34.197,33.4542,33.9076,20300.0],["2019-04-18",33.7725,34.1005,33.4156,33.6761,22800.0],["2019-04-22",33.7918,33.7918,32.6728,32.8561,13200.0],["2019-04-23",32.885,33.7147,32.8272,33.5024,28500.0],["2019-04-24",33.4928,35.0362,33.4928,33.5699,32100.0],["2019-04-25",32.9526,32.9526,31.5924,32.3641,55400.0],["2019-04-26",32.1712,33.0876,32.1712,32.4124,34600.0],["2019-04-29",32.5281,34.1584,32.4702,34.033,66900.0],["2019-04-30",33.8979,33.8979,32.914,33.0008,38800.0],["2019-05-01",33.0104,33.1069,32.2387,32.6728,38900.0],["2019-05-02",32.4992,32.7982,32.4799,32.4799,18500.0],["2019-05-03",32.6825,33.1648,32.6439,33.1648,100600.0],["2019-05-06",32.7211,34.1391,32.3641,33.5892,24200.0],["2019-05-07",33.242,33.5024,32.6342,32.8465,28000.0],["2019-05-08",32.8561,33.1262,32.6728,32.9622,20200.0],["2019-05-09",32.6825,33.4446,32.5378,33.3095,40800.0],["2019-05-10",33.1841,33.7629,33.0201,33.7243,32100.0],["2019-05-13",33.2227,33.2227,31.9879,32.2098,33000.0],["2019-05-14",32.2194,33.0394,32.1809,32.8658,20600.0],["2019-05-15",32.4895,33.2227,32.4895,33.0587,37800.0],["2019-05-16",33.1551,33.4156,32.6439,32.7789,25200.0],["2019-05-17",32.4895,32.8947,32.123,32.451,38400.0],["2019-05-20",32.2291,33.0587,32.2291,33.049,23000.0],["2019-05-21",33.2227,33.3384,32.7789,32.9719,42800.0],["2019-05-22",32.8754,32.9912,32.2484,32.4895,11900.0],["2019-05-23",32.2291,32.3834,31.4574,31.7468,42400.0],["2019-05-24",31.9976,32.2966,31.6407,32.258,91800.0],["2019-05-28",32.2387,32.3931,31.795,31.9011,28000.0],["2019-05-29",31.6021,32.1809,31.4381,31.8915,31900.0],["2019-05-30",31.8625,31.9783,30.8979,31.3127,71400.0],["2019-05-31",30.9461,31.4381,30.7532,30.9461,49500.0],["2019-06-03",30.9654,31.8239,30.9654,31.6696,51400.0],["2019-06-04",31.93,32.7693,31.93,32.6728,31900.0],["2019-06-05",32.6439,32.8368,32.0747,32.2098,65100.0],["2019-06-06",32.2194,32.4027,31.8625,32.3834,31800.0],["2019-06-07",32.1519,32.4895,32.0844,32.2291,22200.0],["2019-06-10",32.3641,32.7789,32.1423,32.422,32600.0],["2019-06-11",32.5667,32.9815,32.4413,32.721,38700.0],["2019-06-12",32.6149,33.0297,32.4413,32.6825,29700.0],["2019-06-13",32.8272,33.2998,32.6149,32.721,31900.0],["2019-06-14",32.5956,32.9333,32.4027,32.6246,44300.0],["2019-06-17",32.6439,33.0201,32.4702,32.6632,44200.0],["2019-06-18",32.6246,33.3191,32.6053,33.242,46700.0],["2019-06-19",33.2227,33.4253,32.8465,33.1937,42300.0],["2019-06-20",33.2324,33.5706,32.7492,33.2034,40300.0],["2019-06-21",32.9038,33.503,32.3724,32.4497,52600.0],["2019-06-24",32.7975,32.7975,32.1694,32.1888,70700.0],["2019-06-25",32.3144,32.5463,31.8022,32.3433,28600.0],["2019-06-26",32.2177,32.7975,32.2177,32.44,28500.0],["2019-06-27",32.3917,33.3097,32.3917,33.3097,72900.0],["2019-06-28",33.474,34.1504,32.527,33.6962,304600.0],["2019-07-01",33.9861,34.0151,33.445,33.5706,60700.0],["2019-07-02",33.5416,33.5416,32.6719,33.1068,30100.0],["2019-07-03",33.358,33.445,33.0874,33.1358,24100.0],["2019-07-05",33.2131,33.4933,33.2131,33.4353,37500.0],["2019-07-08",33.2227,33.2421,32.9425,33.1068,27200.0],["2019-07-09",32.9908,33.1744,32.7202,33.1358,15100.0],["2019-07-10",33.5899,33.5899,32.556,32.7202,25900.0],["2019-07-11",32.6526,32.7782,32.3337,32.6139,29500.0],["2019-07-12",32.7492,33.3484,32.6623,33.0778,29100.0],["2019-07-15",33.1358,33.1358,32.44,32.7009,29200.0],["2019-07-16",32.6526,33.0391,32.3337,32.6139,34100.0],["2019-07-17",32.5753,32.6333,32.2177,32.5656,28800.0],["2019-07-18",32.382,32.6429,32.1984,32.5753,30300.0],["2019-07-19",32.5753,33.0198,32.4883,32.7782,48900.0],["2019-07-22",32.7685,33.0005,32.353,32.5366,16100.0],["2019-07-23",32.6816,33.0295,32.6043,32.8845,22700.0],["2019-07-24",34.1891,36.0928,32.8362,35.6096,129200.0],["2019-07-25",35.7739,37.5906,35.7739,36.2377,91600.0],["2019-07-26",36.431,37.1461,36.2957,37.0301,152700.0],["2019-07-29",37.1171,37.1944,36.5759,36.6919,34600.0],["2019-07-30",36.6242,37.8128,36.46,37.5713,55700.0],["2019-07-31",37.6872,37.7935,36.8755,36.9721,98700.0],["2019-08-01",36.8852,37.233,35.5516,35.7739,71800.0],["2019-08-02",35.5226,35.7352,34.8172,35.3873,36800.0],["2019-08-05",34.8848,34.8848,34.0538,34.6626,51100.0],["2019-08-06",34.6916,34.8655,33.9668,34.7012,46800.0],["2019-08-07",34.1891,34.7785,34.1891,34.6336,22900.0],["2019-08-08",34.7495,35.9381,34.7495,35.6579,46900.0],["2019-08-09",35.5806,35.7835,35.3294,35.368,22000.0],["2019-08-12",35.3197,35.3487,34.7882,34.8655,31200.0],["2019-08-13",34.9138,35.7932,34.9138,35.3487,26300.0],["2019-08-14",34.4403,35.3487,34.0924,34.7205,30400.0],["2019-08-15",34.6626,34.6626,34.1987,34.3533,31800.0],["2019-08-16",34.5563,35.426,34.305,35.4067,28800.0],["2019-08-19",35.9478,35.9478,35.31,35.3583,63900.0],["2019-08-20",35.1941,35.3777,34.8752,34.9621,31000.0],["2019-08-21",35.0008,35.1071,34.6239,34.9235,31100.0],["2019-08-22",35.1264,35.3487,34.5949,34.5949,34200.0],["2019-08-23",34.3533,34.6142,33.2227,33.5416,43200.0],["2019-08-26",33.532,34.5659,33.416,34.508,38900.0],["2019-08-27",34.5176,34.5176,33.2614,33.474,44800.0],["2019-08-28",33.3484,34.276,33.3484,33.9185,26000.0],["2019-08-29",34.1891,34.45,34.0828,34.247,27500.0],["2019-08-30",34.4017,34.4017,33.8605,34.1214,21300.0],["2019-09-03",33.7929,34.0151,33.3483,33.7542,39200.0],["2019-09-04",33.9571,34.0828,33.3967,33.6286,45300.0],["2019-09-05",33.9572,35.1941,33.9572,34.6143,39000.0],["2019-09-06",34.7592,35.0974,34.2277,34.3147,26100.0],["2019-09-09",34.4886,35.7835,34.4693,35.5516,41800.0],["2019-09-10",35.5226,36.6822,35.5226,36.4116,35900.0],["2019-09-11",36.5952,37.1944,36.1217,37.1364,50500.0],["2019-09-12",36.9721,37.6872,36.5179,37.4553,39900.0],["2019-09-13",37.5906,38.0351,36.7982,37.7645,41000.0],["2019-09-16",37.436,37.7838,36.7112,37.378,45800.0],["2019-09-17",37.0591,37.436,36.6629,37.175,27700.0],["2019-09-18",37.1364,37.5423,36.6919,37.3876,70700.0],["2019-09-19",37.436,38.0748,37.0779,37.0973,29400.0],["2019-09-20",37.0876,37.8329,36.9424,37.1747,106300.0],["2019-09-23",36.836,37.4264,36.5456,37.378,33500.0],["2019-09-24",37.3393,37.3393,36.3521,36.5747,35600.0],["2019-09-25",36.7973,37.3683,36.7973,37.2812,19400.0],["2019-09-26",36.9134,36.9328,36.2359,36.265,27000.0],["2019-09-27",36.7586,37.1844,36.6037,36.7779,35200.0],["2019-09-30",36.894,37.0199,36.7198,36.7585,41200.0],["2019-10-01",37.136,37.2328,35.9746,36.1972,45400.0],["2019-10-02",36.0617,36.2262,35.6359,36.1875,25100.0],["2019-10-03",35.9456,36.1004,35.5778,35.9553,26500.0],["2019-10-04",35.994,36.3521,35.7617,36.294,22700.0],["2019-10-07",36.023,36.9134,36.023,36.6618,42200.0],["2019-10-08",36.3908,36.3908,35.752,35.8004,26000.0],["2019-10-09",36.023,36.3521,35.752,36.2166,39900.0],["2019-10-10",36.2166,36.6811,35.9069,36.3521,35600.0],["2019-10-11",36.8747,37.6296,36.6424,36.6424,52700.0],["2019-10-14",36.6327,36.8747,36.3521,36.7585,32100.0],["2019-10-15",37.0199,37.5812,36.865,37.1554,43000.0],["2019-10-16",37.0779,37.407,36.7585,37.0295,43800.0],["2019-10-17",37.165,37.2715,36.8553,36.9812,58200.0],["2019-10-18",36.836,37.2328,36.7489,36.9618,121600.0],["2019-10-21",37.3393,38.1716,37.3393,37.8619,72300.0],["2019-10-22",37.9296,38.3845,37.6006,37.9877,31400.0],["2019-10-23",37.978,38.22,37.8038,38.0555,53900.0],["2019-10-24",38.7136,38.7136,38.1232,38.5974,59300.0],["2019-10-25",38.6749,39.4298,37.7845,37.9393,245100.0],["2019-10-28",38.5974,39.9718,38.5974,39.9331,110700.0],["2019-10-29",39.6814,40.1557,39.6814,40.0879,82200.0],["2019-10-30",40.0879,40.1653,38.7813,39.6621,45300.0],["2019-10-31",39.4975,39.4975,38.7233,39.2749,36500.0],["2019-11-01",39.4588,39.7492,39.2943,39.6524,49500.0],["2019-11-04",39.7395,40.0782,39.7201,39.9911,26000.0],["2019-11-05",40.1557,40.5815,39.7685,40.2234,43800.0],["2019-11-06",40.2041,40.3686,39.8944,40.2525,43000.0],["2019-11-07",40.6493,41.0364,40.2525,40.4073,31000.0],["2019-11-08",40.2621,40.6589,40.2331,40.4751,38000.0],["2019-11-11",40.2331,40.4847,39.7976,40.0492,27400.0],["2019-11-12",40.1073,40.3008,39.846,40.1557,25100.0],["2019-11-13",39.7782,39.9137,39.4685,39.7298,34400.0],["2019-11-14",39.4685,40.1363,39.4685,39.7685,23600.0],["2019-11-15",40.0298,40.0492,39.5169,39.846,26100.0],["2019-11-18",39.7879,39.8363,39.2556,39.7105,26600.0],["2019-11-19",39.9524,40.2718,39.6427,40.0589,54200.0],["2019-11-20",40.0686,40.1363,39.5266,39.8363,54600.0],["2019-11-21",39.7685,39.8363,39.2943,39.6524,42000.0],["2019-11-22",39.8072,39.9331,39.4007,39.846,37700.0],["2019-11-25",39.904,40.6783,39.8363,40.5138,54700.0],["2019-11-26",40.5041,40.5525,40.1073,40.417,54500.0],["2019-11-27",40.5525,40.7557,40.2815,40.6493,53900.0],["2019-11-29",40.417,40.5815,40.0105,40.4557,19000.0],["2019-12-02",40.5331,40.5525,39.9234,40.0686,40600.0],["2019-12-03",39.7298,39.8266,38.1426,39.7395,33500.0],["2019-12-04",39.904,40.146,39.8944,40.1363,32600.0],["2019-12-05",40.2041,40.4073,40.1363,40.2912,22300.0],["2019-12-06",40.6202,40.7848,40.3492,40.5525,49900.0],["2019-12-09",40.5428,40.6009,40.1847,40.5138,33200.0],["2019-12-10",40.5525,40.6396,40.3783,40.6396,35700.0],["2019-12-11",40.688,41.0074,40.1847,40.8138,35200.0],["2019-12-12",40.7848,41.5978,40.7848,41.4623,41700.0],["2019-12-13",41.2396,41.6074,40.7944,41.2493,46300.0],["2019-12-16",41.4332,42.2656,41.1235,42.0139,67200.0],["2019-12-17",41.7236,42.2946,41.5784,42.2849,50100.0],["2019-12-18",42.4301,42.4398,41.8203,42.0817,51700.0],["2019-12-19",41.7037,41.8878,41.568,41.7231,34900.0],["2019-12-20",41.8297,43.3804,41.82,42.1398,113400.0],["2019-12-23",42.0332,42.0332,41.5583,41.8394,32100.0],["2019-12-24",41.8006,41.9072,41.6165,41.7812,26800.0],["2019-12-26",41.9751,42.227,41.7037,42.0332,28100.0],["2019-12-27",42.0914,42.3627,40.9477,42.0041,34200.0],["2019-12-30",42.2174,43.3416,42.2174,42.7213,70200.0],["2019-12-31",42.6632,42.8861,42.0138,42.5081,96600.0],["2020-01-02",42.7116,42.7116,41.5971,41.8685,56600.0],["2020-01-03",41.4323,41.7231,40.9671,41.6262,58500.0],["2020-01-06",41.3839,41.3839,41.0059,41.3354,56600.0],["2020-01-07",41.1222,41.3063,40.7054,41.1028,47300.0],["2020-01-08",41.1222,41.6649,41.0156,41.4323,38500.0],["2020-01-09",41.4323,41.4323,40.9284,41.161,55100.0],["2020-01-10",41.2579,41.3257,40.7733,41.0737,37700.0],["2020-01-13",41.0253,41.4323,40.657,41.4323,25600.0],["2020-01-14",41.2869,41.5099,40.9671,41.064,33100.0],["2020-01-15",40.9962,41.19,40.7442,40.9574,51100.0],["2020-01-16",41.19,41.5971,41.1513,41.3839,34600.0],["2020-01-17",41.6358,41.6358,41.0156,41.1125,22300.0],["2020-01-21",40.9768,40.9768,40.279,40.531,38300.0],["2020-01-22",40.7054,41.19,40.1239,40.4147,29200.0],["2020-01-23",41.7134,42.4015,40.3371,41.9169,89900.0],["2020-01-24",42.2561,42.5469,41.19,42.2271,44600.0],["2020-01-27",41.5099,41.8878,41.2772,41.3935,59500.0],["2020-01-28",41.5002,41.5583,40.8508,40.8702,19900.0],["2020-01-29",40.686,40.938,40.1627,40.2499,37700.0],["2020-01-30",39.8332,41.1222,39.8332,40.909,46900.0],["2020-01-31",40.8217,41.7909,38.4666,39.8332,71400.0],["2020-02-03",40.0076,40.8217,39.7363,40.8217,48300.0],["2020-02-04",41.0059,41.2869,40.8799,41.1319,42700.0],["2020-02-05",41.2482,41.946,41.19,41.8491,68000.0],["2020-02-06",42.0429,42.0429,41.3548,41.4129,27500.0],["2020-02-07",41.2772,41.2772,40.3565,40.5407,36700.0],["2020-02-10",40.279,41.064,40.2209,41.0156,25200.0],["2020-02-11",41.1222,41.8491,41.1222,41.3742,20600.0],["2020-02-12",41.6746,41.6843,41.0156,41.2966,15500.0],["2020-02-13",41.2288,41.6068,41.1222,41.5583,16200.0],["2020-02-14",41.4808,41.7134,40.6085,40.9381,17100.0],["2020-02-18",40.9477,41.8103,40.4341,40.8605,23500.0],["2020-02-19",40.9477,41.3451,40.3759,40.6085,17000.0],["2020-02-20",40.5504,41.4226,40.5504,41.2966,30700.0],["2020-02-21",41.2773,41.4614,40.7345,41.035,30400.0],["2020-02-24",39.9495,40.5504,39.3583,39.9786,34200.0],["2020-02-25",39.9398,40.153,38.9997,39.3195,44900.0],["2020-02-26",39.494,39.7072,38.7186,39.0288,30900.0],["2020-02-27",38.4279,39.2711,38.0305,38.3116,44500.0],["2020-02-28",37.575,37.8464,36.0825,36.8869,70300.0],["2020-03-02",36.7027,38.7671,36.3829,38.7671,47800.0],["2020-03-03",38.4085,38.7671,36.8966,37.4296,52800.0],["2020-03-04",37.6041,38.331,35.7917,37.6138,46800.0],["2020-03-05",36.7512,36.8384,35.4719,36.1309,52900.0],["2020-03-06",35.0745,36.5283,34.8904,35.6366,60600.0],["2020-03-09",33.5723,33.989,31.9925,32.2155,60200.0],["2020-03-10",33.078,33.9212,31.2753,33.1943,54300.0],["2020-03-11",32.5159,32.7,31.1106,31.7599,51500.0],["2020-03-12",30.4806,30.4806,27.796,28.1158,103100.0],["2020-03-13",29.3079,30.8877,28.6004,30.8877,75200.0],["2020-03-16",26.1678,27.6215,24.6074,25.0048,79800.0],["2020-03-17",25.625,27.5634,25.5475,27.5052,118800.0],["2020-03-18",26.4392,26.8947,24.2294,24.2391,84200.0],["2020-03-19",24.074,28.0183,22.6847,27.1731,79600.0],["2020-03-20",26.9496,28.4458,25.2786,25.2981,105400.0],["2020-03-23",25.6964,26.5902,23.0442,24.3363,80500.0],["2020-03-24",25.7838,26.2307,24.5403,26.2307,67400.0],["2020-03-25",26.0947,26.8816,24.4529,26.1724,53800.0],["2020-03-26",26.1724,28.3583,24.8997,28.164,82300.0],["2020-03-27",26.9885,27.2605,26.2793,26.2793,55200.0],["2020-03-30",26.1821,26.9788,25.677,26.7165,52400.0],["2020-03-31",26.4639,26.9496,25.2106,26.2987,102800.0],["2020-04-01",25.0358,25.0358,22.7333,22.7624,100700.0],["2020-04-02",22.5778,24.2877,22.1504,23.1316,55900.0],["2020-04-03",22.743,22.947,21.7521,22.2961,79400.0],["2020-04-06",23.219,25.0455,23.219,24.9386,96200.0],["2020-04-07",25.881,26.3764,24.4723,25.0843,52100.0],["2020-04-08",25.7935,26.5319,25.0746,26.2987,67100.0],["2020-04-09",26.9205,29.4658,26.9205,29.0772,68100.0],["2020-04-13",28.6692,28.6692,26.7553,27.824,62700.0],["2020-04-14",28.7761,28.7761,26.697,27.1828,49800.0],["2020-04-15",25.8907,26.2599,24.6374,24.9872,43700.0],["2020-04-16",24.6374,25.0163,22.8984,24.006,77500.0],["2020-04-17",25.2203,27.1536,25.2203,26.8622,66500.0],["2020-04-20",25.8907,26.765,25.5021,26.1821,33500.0],["2020-04-21",24.958,25.9393,24.958,25.3855,38200.0],["2020-04-22",26.2501,26.4736,25.2883,25.4438,39600.0],["2020-04-23",25.4535,26.4444,25.3564,25.7158,51900.0],["2020-04-24",25.745,25.9393,25.0552,25.6575,40500.0],["2020-04-27",25.745,28.1932,25.745,27.688,44300.0],["2020-04-28",28.8829,29.1161,27.7754,29.1161,37800.0],["2020-04-29",31.1077,33.0993,29.6213,31.8946,104800.0],["2020-04-30",30.9328,30.9328,29.5921,29.903,86900.0],["2020-05-01",28.8149,29.3784,27.7851,28.9218,49400.0],["2020-05-04",28.3,29.8641,28.096,28.4555,35200.0],["2020-05-05",29.1355,29.6018,26.9885,27.1439,48800.0],["2020-05-06",27.4354,27.7851,26.0558,26.5124,53500.0],["2020-05-07",26.9496,27.6102,25.8032,26.8525,36500.0],["2020-05-08",27.5811,28.4943,27.5811,28.4166,35200.0],["2020-05-11",27.8434,28.3972,26.7359,27.0954,57500.0],["2020-05-12",27.2314,27.2314,25.1912,25.3563,52000.0],["2020-05-13",25.026,25.026,23.6271,24.4237,41600.0],["2020-05-14",24.0448,24.4237,22.7041,24.2391,52900.0],["2020-05-15",24.0254,24.89,23.8019,24.482,44000.0],["2020-05-18",25.4826,27.2022,25.4826,27.1051,52900.0],["2020-05-19",26.9302,27.1342,25.4049,25.4244,34800.0],["2020-05-20",25.6478,27.1828,25.6187,26.9691,78900.0],["2020-05-21",27.2119,29.1161,27.2119,27.7754,79900.0],["2020-05-22",27.5228,28.3486,27.0273,27.6394,33800.0],["2020-05-26",29.0384,29.5241,28.5332,29.1938,37700.0],["2020-05-27",30.5539,31.9529,29.5824,31.8557,55200.0],["2020-05-28",32.6329,32.6329,29.7281,29.9904,35300.0],["2020-05-29",29.5436,30.1167,28.8441,29.5047,56200.0],["2020-06-01",29.8447,29.9904,29.0384,29.0578,38800.0],["2020-06-02",29.4464,29.4464,28.7178,29.0189,48000.0],["2020-06-03",29.7767,31.166,29.4367,30.7094,51800.0],["2020-06-04",30.4471,31.3894,30.2722,31.3797,74100.0],["2020-06-05",33.4587,34.5468,32.5455,33.5656,126600.0],["2020-06-08",34.4788,34.7314,33.8085,34.0028,52700.0],["2020-06-09",33.2838,34.0028,32.6038,33.4004,38200.0],["2020-06-10",33.4879,33.4879,31.778,31.8557,71700.0],["2020-06-11",29.9322,30.1945,28.572,28.7566,71600.0],["2020-06-12",30.3499,30.3499,28.5915,29.699,60200.0],["2020-06-15",28.3972,30.2819,27.7365,29.7961,55400.0],["2020-06-16",31.302,32.6427,30.4276,31.3506,56600.0],["2020-06-17",31.438,31.438,29.1841,29.4075,38200.0],["2020-06-18",29.0376,29.7872,28.9792,29.5049,51500.0],["2020-06-19",30.0695,30.0695,28.9403,29.6022,76600.0],["2020-06-22",29.0474,29.8943,28.989,29.6801,38500.0],["2020-06-23",30.1571,30.2836,29.2907,29.719,66900.0],["2020-06-24",29.2615,29.2615,27.8695,28.2491,49100.0],["2020-06-25",27.9474,29.7385,27.2952,29.1058,91300.0],["2020-06-26",28.5606,28.5606,27.2854,27.4509,105600.0],["2020-06-29",28.1226,29.2615,27.7527,29.2615,64700.0],["2020-06-30",28.9306,30.7119,28.6093,30.3518,87200.0],["2020-07-01",30.5367,30.5367,28.7359,28.8527,71200.0],["2020-07-02",29.7872,29.9137,28.5607,28.7261,35200.0],["2020-07-06",29.4173,29.6898,28.5899,28.6288,51000.0],["2020-07-07",28.4438,28.5704,27.8208,27.9377,66800.0],["2020-07-08",27.9279,28.2297,26.7209,27.5483,64100.0],["2020-07-09",27.1784,28.3952,26.0005,26.2049,56100.0],["2020-07-10",26.2341,27.2952,26.2341,27.2952,71500.0],["2020-07-13",27.2562,27.9279,27.0421,27.4509,83200.0],["2020-07-14",27.412,27.7235,26.8085,26.8961,60000.0],["2020-07-15",27.3536,27.9474,27.1005,27.7916,140400.0],["2020-07-16",27.5677,27.889,27.3146,27.7235,136200.0],["2020-07-17",27.6359,27.7916,27.4023,27.5093,66100.0],["2020-07-20",27.3049,27.3341,26.7598,26.8571,57700.0],["2020-07-21",27.0032,28.3952,26.8571,28.3952,68400.0],["2020-07-22",28.1226,28.473,26.8182,27.8306,48400.0],["2020-07-23",27.7332,28.3368,27.1589,28.2297,39400.0],["2020-07-24",28.2686,28.5996,28.1323,28.2783,37400.0],["2020-07-27",28.035,28.2297,27.5093,27.743,62100.0],["2020-07-28",29.1544,30.4589,29.1058,29.427,84800.0],["2020-07-29",29.3394,30.1668,29.2323,30.0889,69100.0],["2020-07-30",29.5146,29.7774,29.0766,29.6314,88500.0],["2020-07-31",29.3686,29.8359,28.473,29.0863,67000.0],["2020-08-03",29.3005,29.5049,28.9598,29.1544,45500.0],["2020-08-04",29.2615,29.2615,28.5996,28.9598,47000.0],["2020-08-05",29.4075,29.6704,28.9598,29.6509,39100.0],["2020-08-06",29.4173,29.9527,29.4173,29.8164,61700.0],["2020-08-07",29.7482,31.6367,29.5925,31.5102,57500.0],["2020-08-10",31.6757,32.1916,30.9164,31.3934,89000.0],["2020-08-11",31.9969,32.9411,31.4031,32.3181,106500.0],["2020-08-12",33.0579,33.0969,31.7925,31.958,107400.0],["2020-08-13",31.7243,31.8703,30.7509,30.9748,64200.0],["2020-08-14",30.8677,31.5004,30.7996,31.2765,25200.0],["2020-08-17",31.15,31.15,30.4004,31.0526,21400.0],["2020-08-18",30.9164,30.9164,30.0305,30.1766,38800.0],["2020-08-19",30.1766,30.6243,30.1474,30.3031,46700.0],["2020-08-20",29.7969,30.3031,29.3102,29.4562,35900.0],["2020-08-21",29.6509,30.6633,28.9014,29.4465,57600.0],["2020-08-24",29.8943,30.5757,29.3297,30.4394,31400.0],["2020-08-25",30.8774,31.0624,29.8943,30.4491,22000.0],["2020-08-26",30.5075,30.5075,29.3978,29.4757,42000.0],["2020-08-27",29.5633,30.381,29.5633,30.1376,25700.0],["2020-08-28",30.4978,30.4978,29.1837,29.8261,65200.0],["2020-08-31",29.612,29.612,29.0863,29.1739,50100.0],["2020-09-01",29.1155,29.5146,29.0279,29.2129,22500.0],["2020-09-02",29.1836,29.4465,28.8624,29.2421,27900.0],["2020-09-03",29.3783,29.6314,28.9598,29.135,42100.0],["2020-09-04",29.7677,29.9527,29.1739,29.7093,39200.0],["2020-09-08",29.4367,29.6217,28.22,28.5801,33000.0],["2020-09-09",28.8235,28.8235,28.4146,28.512,36000.0],["2020-09-10",28.7845,28.8819,28.3173,28.3757,35700.0],["2020-09-11",28.2297,28.5217,27.8111,28.0447,31700.0],["2020-09-14",28.1713,28.9987,28.1713,28.8916,40500.0],["2020-09-15",28.8429,28.8429,28.366,28.5704,49500.0],["2020-09-16",28.5801,29.1934,28.4536,29.0182,64800.0],["2020-09-17",28.8133,28.8719,28.2183,28.4232,59500.0],["2020-09-18",28.6085,28.6085,27.5551,27.9355,129400.0],["2020-09-21",27.36,27.5941,25.8091,26.3651,97500.0],["2020-09-22",26.5992,26.6479,25.4775,25.692,27000.0],["2020-09-23",25.6628,26.0334,24.9117,24.9898,56500.0],["2020-09-24",25.1361,25.9261,25.0678,25.4579,34300.0],["2020-09-25",25.3604,25.8286,25.3604,25.7116,41700.0],["2020-09-28",26.17,27.0381,26.1407,26.7455,35800.0],["2020-09-29",26.5699,27.3112,25.9847,26.4821,32200.0],["2020-09-30",26.5797,27.0186,26.4626,26.7357,47100.0],["2020-10-01",26.8625,26.9991,26.3943,26.8138,47100.0],["2020-10-02",26.3358,27.7502,26.3358,27.5161,27300.0],["2020-10-05",27.8574,28.6085,27.2624,28.072,31100.0],["2020-10-06",28.5207,30.0423,26.6089,28.4329,64000.0],["2020-10-07",28.3451,29.7692,28.3451,29.3693,50100.0],["2020-10-08",29.6717,30.2374,29.3693,29.9741,41600.0],["2020-10-09",30.2179,30.6178,28.3451,29.8082,30700.0],["2020-10-12",29.6717,30.4325,29.5449,30.0911,20500.0],["2020-10-13",29.8765,29.9838,28.4037,28.6963,21000.0],["2020-10-14",28.8133,28.8133,27.6429,27.7892,26000.0],["2020-10-15",27.5063,29.1352,26.9796,28.9889,27000.0],["2020-10-16",28.8426,29.3303,28.5792,28.9206,18000.0],["2020-10-19",29.2328,29.3108,28.6475,28.7451,24900.0],["2020-10-20",29.0572,29.6229,28.9694,29.3693,27100.0],["2020-10-21",29.2132,29.8375,28.7743,29.5156,14100.0],["2020-10-22",29.7302,30.6373,29.7302,30.5105,40900.0],["2020-10-23",30.7836,30.7836,30.374,30.5983,16100.0],["2020-10-26",30.0521,30.1106,28.9596,29.5741,42700.0],["2020-10-27",29.301,29.301,28.2671,28.628,41800.0],["2020-10-28",29.0669,31.1933,28.1696,30.6763,62700.0],["2020-10-29",30.0618,30.8227,29.6424,30.0911,80900.0],["2020-10-30",30.0814,30.8324,29.8765,30.2667,42700.0],["2020-11-02",30.6958,33.4172,30.6081,32.2858,64300.0],["2020-11-03",32.8612,33.1636,31.9346,32.8905,39900.0],["2020-11-04",32.2467,32.6564,30.8324,31.4274,55200.0],["2020-11-05",32.0809,33.0563,32.0809,32.8905,21600.0],["2020-11-06",33.2221,33.2221,30.9592,31.2421,28700.0],["2020-11-09",33.388,36.0898,32.5198,35.407,95400.0],["2020-11-10",35.6704,37.4359,35.407,37.036,55500.0],["2020-11-11",37.0652,37.5237,35.5046,35.9338,27800.0],["2020-11-12",35.6021,35.8947,34.217,34.7633,31200.0],["2020-11-13",35.2997,36.5483,35.1144,36.002,29600.0],["2020-11-16",37.0652,37.6797,36.4995,37.5237,53500.0],["2020-11-17",37.192,37.7187,36.0703,37.1725,36300.0],["2020-11-18",37.3481,37.7187,35.963,36.0606,49100.0],["2020-11-19",36.2166,36.4215,35.2217,35.9825,25900.0],["2020-11-20",35.5631,35.7192,34.4316,35.4851,52300.0],["2020-11-23",35.9142,36.4019,35.2315,35.9825,33900.0],["2020-11-24",36.4312,37.6505,36.4312,37.4944,53000.0],["2020-11-25",37.3578,37.3578,36.0703,36.2556,30400.0],["2020-11-27",36.4215,36.7043,34.7535,35.9338,23900.0],["2020-11-30",35.8947,35.8947,33.7294,34.0122,51400.0],["2020-12-01",34.9193,35.4461,33.9732,34.8218,41000.0],["2020-12-02",34.773,35.4851,34.1098,35.329,25600.0],["2020-12-03",35.4265,35.7582,34.734,35.3973,28600.0],["2020-12-04",35.9923,36.519,35.2315,36.4312,38000.0],["2020-12-07",36.3142,36.8214,35.6509,36.5483,27700.0],["2020-12-08",36.2752,37.4066,35.6411,37.2603,45000.0],["2020-12-09",37.4944,37.9431,37.0067,37.6407,53300.0],["2020-12-10",37.3188,38.1186,37.3188,38.0406,55200.0],["2020-12-11",37.5529,38.0992,37.5529,38.0992,46900.0],["2020-12-14",38.5186,38.9673,38.4015,38.8795,80400.0],["2020-12-15",39.0063,39.5232,38.5673,39.5232,82400.0],["2020-12-16",39.6793,40.0987,39.2306,39.9622,52400.0],["2020-12-17",40.3627,40.3627,39.6398,40.011,50300.0],["2020-12-18",40.1966,40.7436,39.2198,39.3565,255800.0],["2020-12-21",39.21,39.6593,37.9792,38.4774,68000.0],["2020-12-22",38.3895,38.8388,37.7643,38.2527,41200.0],["2020-12-23",38.5457,39.0537,38.5457,38.9365,28400.0],["2020-12-24",39.1025,39.1025,38.1159,38.7802,14100.0],["2020-12-28",39.2784,39.4738,38.7118,39.0049,25400.0],["2020-12-29",39.1709,39.1905,37.5201,37.901,32000.0],["2020-12-30",37.8229,38.575,37.5298,38.4676,23500.0],["2020-12-31",38.6337,38.8876,38.1941,38.6727,22500.0],["2021-01-04",39.0342,39.0342,37.4224,38.1648,38200.0],["2021-01-05",38.2429,39.3761,37.9304,38.4383,31900.0],["2021-01-06",39.4835,40.9292,39.337,40.2259,104100.0],["2021-01-07",40.7045,41.0269,39.6691,40.138,51800.0],["2021-01-08",40.3529,40.3529,38.1941,39.1416,54300.0],["2021-01-11",38.8193,40.2845,38.8193,40.0696,61400.0],["2021-01-12",40.2943,40.9683,39.2393,40.7241,37700.0],["2021-01-13",40.812,40.812,39.2979,40.0403,36800.0],["2021-01-14",40.4994,40.7827,39.7082,40.2845,48100.0],["2021-01-15",39.6593,40.138,39.3175,39.9035,47200.0],["2021-01-19",40.431,40.431,39.503,39.8645,39100.0],["2021-01-20",39.7179,39.7179,38.6141,39.5812,56800.0],["2021-01-21",39.591,39.7082,38.3895,38.6825,43700.0],["2021-01-22",38.4578,40.0989,38.409,39.9035,69400.0],["2021-01-25",39.464,39.464,38.1159,39.1416,77700.0],["2021-01-26",39.1709,39.2198,38.5946,38.9462,45500.0],["2021-01-27",38.2918,38.3016,36.8363,37.3638,59600.0],["2021-01-28",37.4615,39.1905,37.4615,38.4676,37100.0],["2021-01-29",38.5946,40.4701,37.862,37.8815,620400.0],["2021-02-01",38.6532,39.1709,37.7838,39.0635,74300.0],["2021-02-02",39.5617,39.7277,38.5751,39.1905,70600.0],["2021-02-03",39.1905,39.1905,38.4383,39.0732,39600.0],["2021-02-04",39.0733,40.3822,38.7118,40.3822,55700.0],["2021-02-05",41.7009,41.7009,39.884,40.3236,31200.0],["2021-02-08",40.5385,40.9683,40.1478,40.8999,164600.0],["2021-02-09",40.6752,41.3688,40.5092,41.0074,59800.0],["2021-02-10",41.3688,41.4176,40.6264,40.6264,39900.0],["2021-02-11",40.6948,41.0464,40.265,40.4994,41700.0],["2021-02-12",40.5873,40.685,39.6496,39.9719,29400.0],["2021-02-16",40.3822,40.6264,38.9267,40.3334,42000.0],["2021-02-17",40.2455,40.6753,39.9231,40.1575,34500.0],["2021-02-18",39.9524,40.6948,39.2295,39.5128,30900.0],["2021-02-19",39.5519,40.6069,39.5519,40.4897,48600.0],["2021-02-22",40.2552,42.0037,40.2357,41.6423,49300.0],["2021-02-23",41.74,42.9806,40.939,41.486,76300.0],["2021-02-24",41.9842,42.961,41.9842,42.5898,36800.0],["2021-02-25",42.7754,42.9415,41.2711,41.4958,39000.0],["2021-02-26",41.2711,41.7302,40.4408,40.4408,95300.0],["2021-03-01",41.359,42.6777,40.939,42.5996,43700.0],["2021-03-02",42.3652,42.5019,41.6032,41.9158,30100.0],["2021-03-03",42.1307,43.3322,42.0135,42.3554,63300.0],["2021-03-04",42.4629,43.469,41.4079,41.7595,65500.0],["2021-03-05",42.6094,43.2052,42.0135,43.0392,75000.0],["2021-03-08",43.4494,44.7877,42.8047,44.4849,100900.0],["2021-03-09",44.2505,44.9342,43.0978,44.4751,70100.0],["2021-03-10",44.4947,45.9013,44.4654,45.8915,68500.0],["2021-03-11",45.9111,46.9856,45.2566,46.8977,75900.0],["2021-03-12",47.3763,48.3434,46.165,46.8684,75300.0],["2021-03-15",46.7609,46.8781,44.8365,45.9208,64900.0],["2021-03-16",45.4031,45.8231,45.0026,45.5399,43600.0],["2021-03-17",45.618,45.8622,44.9342,45.6278,42700.0],["2021-03-18",46.2244,47.4372,45.7354,46.2635,58600.0],["2021-03-19",46.0679,47.7209,45.2854,47.4079,290200.0],["2021-03-22",47.0753,47.0753,45.4028,46.107,70100.0],["2021-03-23",45.5202,46.0777,43.5444,45.1387,75500.0],["2021-03-24",45.7158,47.2612,44.679,44.6888,59300.0],["2021-03-25",40.708,45.8136,40.708,45.4517,42900.0],["2021-03-26",46.0288,46.8113,45.7354,46.6157,47100.0],["2021-03-29",45.8038,46.244,44.8355,45.6278,51600.0],["2021-03-30",46.019,46.5765,46.0092,46.4396,32100.0],["2021-03-31",46.244,46.8504,45.4615,46.1853,68300.0],["2021-04-01",45.9701,47.1927,45.3148,46.9286,49600.0],["2021-04-05",46.9482,47.76,46.5276,47.5057,73300.0],["2021-04-06",47.4275,47.8187,46.9482,47.0558,62400.0],["2021-04-07",47.2318,47.5742,46.3027,46.5863,46400.0],["2021-04-08",46.7135,46.7721,45.8821,46.6352,38100.0],["2021-04-09",46.6352,47.3981,46.3809,47.0264,34200.0],["2021-04-12",46.8113,47.6524,46.7721,47.4861,20100.0],["2021-04-13",47.4275,47.4275,46.2733,46.4103,121100.0],["2021-04-14",46.557,47.5644,46.557,47.0362,28500.0],["2021-04-15",47.3003,47.672,46.0679,47.0753,23500.0],["2021-04-16",47.4861,48.0241,47.1145,47.7698,66800.0],["2021-04-19",47.6915,47.8774,46.9286,47.4568,33000.0],["2021-04-20",47.2025,47.2025,45.6082,45.7941,53700.0],["2021-04-21",45.7158,46.958,45.7158,46.8406,38400.0],["2021-04-22",46.958,47.3297,46.1364,46.1657,64600.0],["2021-04-23",46.4005,47.8187,46.4005,47.3101,51800.0],["2021-04-26",47.7209,47.9361,46.9971,47.1732,40300.0],["2021-04-27",47.4568,48.0534,46.5276,47.046,34300.0],["2021-04-28",47.1829,47.1829,46.1266,46.557,30200.0],["2021-04-29",47.1536,47.5742,46.3222,46.3614,41300.0],["2021-04-30",46.0679,47.3394,46.0679,47.1634,56700.0],["2021-05-03",47.4372,47.8578,46.3809,47.6818,41800.0],["2021-05-04",47.5253,47.6818,46.8406,47.1927,21500.0],["2021-05-05",47.5253,47.6035,46.4592,46.7917,41500.0],["2021-05-06",46.8797,47.3003,46.1853,47.3003,22600.0],["2021-05-07",46.8797,47.4861,46.7624,47.2905,29800.0],["2021-05-10",47.5644,47.8089,46.3124,46.3124,36000.0],["2021-05-11",45.8038,46.2342,45.1192,45.5887,26700.0],["2021-05-12",45.7549,46.1657,44.7182,44.7964,38500.0],["2021-05-13",44.8062,47.134,44.8062,45.7745,55100.0],["2021-05-14",46.1364,46.7037,45.7549,46.557,24600.0],["2021-05-17",46.3027,46.3027,45.7354,46.0386,36500.0],["2021-05-18",46.1168,46.3613,45.6278,45.6278,31700.0],["2021-05-19",45.2463,45.7647,44.503,45.7647,46300.0],["2021-05-20",45.6082,45.9603,44.4932,45.5887,34700.0],["2021-05-21",45.931,46.4103,45.6962,46.2049,28400.0],["2021-05-24",46.5863,47.0656,45.3539,46.8015,55200.0],["2021-05-25",47.1536,47.7991,46.0484,46.1168,89100.0],["2021-05-26",46.1755,46.8308,45.7158,45.8723,59000.0],["2021-05-27",46.3418,46.8993,46.3418,46.5178,41100.0],["2021-05-28",46.6352,46.9189,45.706,46.7624,33500.0],["2021-06-01",46.9482,47.7209,46.7819,47.535,42000.0],["2021-06-02",48.2197,48.2197,46.8015,46.8406,34600.0],["2021-06-03",46.9482,47.1732,46.6156,46.8406,42200.0],["2021-06-04",46.6646,47.5448,46.4592,46.7721,39000.0],["2021-06-07",46.7526,47.6622,46.42,46.7526,116900.0],["2021-06-08",46.557,46.9384,46.4298,46.8015,59200.0],["2021-06-09",46.5863,46.6254,46.1657,46.2146,36900.0],["2021-06-10",46.5081,47.2025,46.0581,46.0679,52700.0],["2021-06-11",46.3418,46.7428,46.0092,46.0679,68200.0],["2021-06-14",46.0679,46.1951,45.3441,46.0092,53500.0],["2021-06-15",46.2244,47.7502,46.2244,47.5448,79800.0],["2021-06-16",47.7502,48.6892,47.3492,48.5523,62200.0],["2021-06-17",48.7187,48.9636,47.3478,47.6415,126100.0],["2021-06-18",46.8875,47.2205,43.8322,45.3109,198100.0],["2021-06-21",45.4871,47.3869,45.4871,47.1127,65600.0],["2021-06-22",47.1225,47.1225,46.2804,46.9071,44800.0],["2021-06-23",47.1323,47.9843,46.9267,47.4065,66000.0],["2021-06-24",47.573,48.8558,47.4065,48.7971,71200.0],["2021-06-25",48.846,49.1496,47.7884,47.9843,249900.0],["2021-06-28",48.0431,48.1508,46.6035,47.3674,61800.0],["2021-06-29",47.6709,48.3564,47.0638,47.1813,35900.0],["2021-06-30",46.8679,47.8472,46.8679,47.0931,65000.0],["2021-07-01",47.4457,48.043,47.1813,47.8864,50900.0],["2021-07-02",47.7688,47.7688,47.2498,47.2596,28800.0],["2021-07-06",47.0148,47.0148,45.3598,46.0257,36000.0],["2021-07-07",45.8005,47.8178,44.9584,45.3403,43500.0],["2021-07-08",44.547,46.7504,43.8224,44.5275,50400.0],["2021-07-09",45.3109,46.2412,44.6939,46.2412,49700.0],["2021-07-12",45.7907,46.2706,45.2423,46.1041,50600.0],["2021-07-13",45.9474,46.202,44.8996,45.0758,29500.0],["2021-07-14",45.1934,45.7418,44.4393,45.1444,36300.0],["2021-07-15",44.8898,46.4175,44.4883,46.4175,68000.0],["2021-07-16",46.6916,46.6916,45.5067,46.0845,91900.0],["2021-07-19",45.1444,46.3783,44.3022,44.6156,65900.0],["2021-07-20",44.6254,47.0344,44.6254,45.4676,72400.0],["2021-07-21",46.0453,46.8581,45.9866,46.1922,35800.0],["2021-07-22",45.918,46.6035,44.4981,45.1444,41800.0],["2021-07-23",45.4186,45.8103,45.1836,45.7613,26900.0],["2021-07-26",45.7711,46.7308,45.7711,46.202,43500.0],["2021-07-27",45.3109,47.1813,45.3109,46.8581,53300.0],["2021-07-28",47.2988,48.8167,46.721,48.376,91000.0],["2021-07-29",48.8167,48.8167,48.1605,48.6698,52600.0],["2021-07-30",48.5914,49.1594,47.7982,48.0724,76300.0],["2021-08-02",48.3466,49.5413,47.2694,47.5632,69900.0],["2021-08-03",47.6024,48.5229,47.2009,48.0724,70400.0],["2021-08-04",47.524,48.0039,47.4751,47.6611,58200.0],["2021-08-05",47.9451,48.3564,47.7003,47.9843,46400.0],["2021-08-06",48.4739,49.8743,48.4543,49.2671,81000.0],["2021-08-09",49.3063,49.3063,48.709,48.7285,47400.0],["2021-08-10",48.7285,49.3259,48.5817,49.0517,27500.0],["2021-08-11",48.9636,49.5511,48.4543,49.5511,53800.0],["2021-08-12",49.6686,49.6686,49.0223,49.3455,29600.0],["2021-08-13",49.2671,49.2671,48.7187,49.0419,22400.0],["2021-08-16",48.7579,49.414,48.0039,48.8656,37400.0],["2021-08-17",48.7187,48.944,47.5534,48.0822,33600.0],["2021-08-18",47.9353,48.4739,47.4751,47.6513,29500.0],["2021-08-19",47.1911,47.5632,46.6427,47.3771,43300.0],["2021-08-20",47.1715,48.1508,46.3783,47.9941,77200.0],["2021-08-23",48.5131,49.1104,48.376,48.846,44200.0],["2021-08-24",48.9342,49.2475,48.8656,49.0419,38600.0],["2021-08-25",49.1105,49.9037,48.9636,49.747,75200.0],["2021-08-26",49.9037,49.9037,49.1202,49.4532,63000.0],["2021-08-27",49.6882,50.9515,49.3357,50.8144,47800.0],["2021-08-30",50.8927,50.8927,49.747,50.1681,52400.0],["2021-08-31",50.3639,50.9221,50.0701,50.8731,79900.0],["2021-09-01",51.118,51.118,50.0897,50.5794,49800.0],["2021-09-02",50.3933,50.8633,50.3247,50.6577,50900.0],["2021-09-03",50.8242,50.8242,50.1974,50.5304,31800.0],["2021-09-07",50.6871,50.834,49.8841,49.9428,32300.0],["2021-09-08",49.6588,49.9135,48.9929,49.6197,34000.0],["2021-09-09",49.5609,50.0603,49.2182,49.228,40300.0],["2021-09-10",49.5315,50.1387,48.9636,49.1007,58400.0],["2021-09-13",49.3846,49.5903,48.9146,49.4532,25800.0],["2021-09-14",49.6099,49.7372,48.5523,48.9929,56700.0],["2021-09-15",49.1398,49.6393,48.9636,49.414,42400.0],["2021-09-16",49.6493,49.6493,48.9924,49.4238,23700.0],["2021-09-17",49.365,50.0219,48.6885,49.816,164100.0],["2021-09-20",49.0709,49.2964,48.2865,49.1395,54600.0],["2021-09-21",49.2572,49.5513,49.0218,49.1199,18500.0],["2021-09-22",49.4042,49.8944,49.0513,49.365,31000.0],["2021-09-23",49.7572,51.071,49.7572,50.7474,27100.0],["2021-09-24",50.6003,51.0808,50.3258,50.4239,55500.0],["2021-09-27",50.6396,52.3063,50.6396,51.9141,87600.0],["2021-09-28",52.0514,52.169,50.9925,51.1788,56200.0],["2021-09-29",51.3651,51.7181,51.12,51.2474,102300.0],["2021-09-30",51.5122,51.7573,50.3945,50.4337,87200.0],["2021-10-01",50.669,51.1592,49.2964,50.8553,49100.0],["2021-10-04",50.9827,51.4925,50.6396,50.8847,34400.0],["2021-10-05",51.5514,51.718,51.0513,51.218,29100.0],["2021-10-06",50.9043,51.169,50.1591,50.9827,30600.0],["2021-10-07",51.2278,51.3749,50.7866,51.2278,126200.0],["2021-10-08",51.1004,51.669,50.2964,51.4435,37500.0],["2021-10-11",51.669,51.8553,50.2768,50.5219,24600.0],["2021-10-12",50.4337,50.8357,49.9042,50.669,21800.0],["2021-10-13",50.4533,50.9141,49.6886,50.8259,38900.0],["2021-10-14",51.3553,51.6788,50.7866,51.4631,56200.0],["2021-10-15",51.9632,52.1985,50.8651,51.5416,65300.0],["2021-10-18",51.4239,52.022,51.2082,51.3651,23500.0],["2021-10-19",51.6494,51.6494,50.6494,50.9239,25400.0],["2021-10-20",50.7572,51.3945,50.2964,51.3945,40000.0],["2021-10-21",51.3847,51.8651,51.12,51.3357,34400.0],["2021-10-22",51.0808,51.6984,51.0808,51.3749,56200.0],["2021-10-25",51.5906,52.5514,51.2769,52.071,94200.0],["2021-10-26",52.3357,52.4338,51.973,52.0514,56400.0],["2021-10-27",51.7082,52.6004,50.8553,51.0317,41500.0],["2021-10-28",51.0317,52.6201,51.0219,52.0808,83400.0],["2021-10-29",52.2279,54.2476,52.1102,54.0613,138800.0],["2021-11-01",54.1691,56.6693,54.1691,56.081,99000.0],["2021-11-02",56.3359,56.4143,55.0221,56.179,66700.0],["2021-11-03",56.2673,58.2576,56.2575,57.8164,49100.0],["2021-11-04",57.6791,58.4438,56.9928,58.2772,62400.0],["2021-11-05",58.8164,59.9929,58.4144,58.8164,75600.0],["2021-11-08",58.8262,59.2184,57.3752,58.2282,47500.0],["2021-11-09",57.8262,57.8262,55.0123,56.2771,300400.0],["2021-11-10",56.4634,57.1889,55.8849,56.983,54700.0],["2021-11-11",57.1497,57.1987,56.5908,56.6398,37600.0],["2021-11-12",56.9045,56.9045,55.6398,55.8359,36500.0],["2021-11-15",56.2379,57.5222,55.728,55.9143,85700.0],["2021-11-16",55.8849,57.4144,55.4241,57.3457,104000.0],["2021-11-17",57.1007,57.3752,53.8554,56.8653,73400.0],["2021-11-18",56.8653,57.3556,56.3359,56.9634,41800.0],["2021-11-19",56.434,56.9536,55.9241,56.8653,32200.0],["2021-11-22",56.9536,58.6007,56.7967,57.434,46800.0],["2021-11-23",56.8555,58.2085,56.8555,57.7575,46300.0],["2021-11-24",57.8262,57.8262,57.1497,57.4046,34000.0],["2021-11-26",55.8751,56.3947,53.5711,54.1201,43500.0],["2021-11-29",54.7672,54.9829,53.2671,53.7279,46000.0],["2021-11-30",53.022,53.4044,52.3455,52.8848,67700.0],["2021-12-01",54.1887,54.8064,52.9436,53.0612,59900.0],["2021-12-02",53.5417,55.4437,53.022,54.6202,52100.0],["2021-12-03",55.1104,55.1202,53.5907,53.9731,44200.0],["2021-12-06",54.5907,55.1986,54.5319,54.7476,62200.0],["2021-12-07",55.0613,55.3653,54.1299,54.3456,48600.0],["2021-12-08",54.5319,54.6594,53.5122,53.9142,27400.0],["2021-12-09",53.7083,54.1495,53.2377,53.5907,47400.0],["2021-12-10",53.7279,54.5025,52.7769,53.6397,40600.0],["2021-12-13",53.6201,53.8456,52.7377,53.0122,50300.0],["2021-12-14",53.1593,54.228,53.0122,53.0711,41900.0],["2021-12-15",53.2966,53.9731,52.6495,53.5122,49200.0],["2021-12-16",54.1993,54.5919,53.1295,53.3159,59900.0],["2021-12-17",53.2571,53.5024,51.8633,53.365,144800.0],["2021-12-20",52.5798,53.0215,51.0683,52.5111,79900.0],["2021-12-21",53.1393,53.8362,52.1087,53.7674,74300.0],["2021-12-22",53.4534,54.0815,52.8154,54.0815,42400.0],["2021-12-23",54.4251,54.8962,53.6398,54.268,20300.0],["2021-12-27",54.2091,55.1514,53.846,55.1121,25900.0],["2021-12-28",55.1906,55.4458,54.0913,55.0042,26100.0],["2021-12-29",55.2594,56.0347,55.2594,55.652,31200.0],["2021-12-30",55.6225,55.8581,54.6606,54.7784,32000.0],["2021-12-31",54.6802,55.0729,54.268,54.9649,28800.0],["2022-01-03",55.0336,56.0249,54.6901,55.1906,48300.0],["2022-01-04",55.3379,56.8985,55.3084,56.2408,69900.0],["2022-01-05",56.3685,57.085,55.6716,55.7207,33700.0],["2022-01-06",56.182,57.7524,56.182,57.4972,41400.0],["2022-01-07",58.1744,58.1744,57.3794,58.1057,67400.0],["2022-01-10",57.9978,59.5388,57.9978,59.048,119200.0],["2022-01-11",59.2345,59.6663,57.6052,58.302,65800.0],["2022-01-12",58.41,58.7536,57.7426,58.0567,55300.0],["2022-01-13",58.3217,59.7645,58.3217,59.5191,59100.0],["2022-01-14",58.8419,60.7068,58.5082,60.6184,47900.0],["2022-01-18",60.2651,61.1877,60.0001,60.7264,58100.0],["2022-01-19",60.8049,60.854,59.2345,59.313,59000.0],["2022-01-20",58.9989,59.2934,56.82,57.0948,46200.0],["2022-01-21",56.7316,58.2039,56.4568,56.9672,54600.0],["2022-01-24",56.2899,58.2824,56.1721,58.0665,70600.0],["2022-01-25",57.0948,58.891,56.4764,58.7339,70400.0],["2022-01-26",53.2374,59.1756,53.2374,57.0457,83200.0],["2022-01-27",57.2224,58.2333,55.3771,55.8973,56100.0],["2022-01-28",55.6716,56.7905,53.208,55.0827,71200.0],["2022-01-31",55.7108,56.0347,54.3269,55.9857,60700.0],["2022-02-01",55.8973,55.8973,55.0925,55.701,53700.0],["2022-02-02",55.544,57.3794,54.4741,54.8864,51600.0],["2022-02-03",54.8864,56.0151,54.5134,55.1416,40900.0],["2022-02-04",55.3771,56.2899,54.4741,55.7403,46700.0],["2022-02-07",55.6421,55.9759,55.171,55.701,26400.0],["2022-02-08",56.0936,57.5168,54.6508,57.3107,59800.0],["2022-02-09",57.3205,57.3205,56.3881,56.4764,60700.0],["2022-02-10",56.4764,56.9868,55.8777,56.4077,151900.0],["2022-02-11",56.2016,57.3107,55.966,56.7316,69200.0],["2022-02-14",56.9672,57.3009,56.0053,56.1035,52500.0],["2022-02-15",56.6825,57.5954,56.6825,57.5168,49800.0],["2022-02-16",57.4972,57.8898,57.1439,57.2911,54600.0],["2022-02-17",56.869,56.9279,55.8483,55.9562,26600.0],["2022-02-18",55.7992,56.604,55.7992,56.2507,26100.0],["2022-02-22",56.2409,56.4961,55.3575,55.544,30500.0],["2022-02-23",55.9955,55.9955,54.5625,54.7686,33800.0],["2022-02-24",53.5711,53.9048,52.3737,53.8558,43200.0],["2022-02-25",54.0815,55.436,54.0815,55.3379,29200.0],["2022-02-28",54.6606,54.9354,53.8852,54.8275,57300.0],["2022-03-01",54.2484,54.376,51.7848,52.8743,76600.0],["2022-03-02",53.1982,55.2692,53.1982,54.9256,57900.0],["2022-03-03",54.9256,55.2397,53.6006,54.4643,28000.0],["2022-03-04",53.6987,54.0815,53.1,53.8361,49800.0],["2022-03-07",53.9539,53.9539,52.0007,52.0007,140000.0],["2022-03-08",52.4522,53.365,51.932,52.2265,75300.0],["2022-03-09",53.3748,54.3858,52.7761,54.0913,67900.0],["2022-03-10",53.4632,54.4938,53.1982,53.8754,54600.0],["2022-03-11",54.2778,54.5821,53.2472,53.6104,61700.0],["2022-03-14",53.9736,54.8078,53.6693,54.003,56200.0],["2022-03-15",54.1797,54.8373,53.8263,54.6803,81100.0],["2022-03-16",55.0729,55.917,53.8656,55.6814,46400.0],["2022-03-17",55.2294,55.9762,54.9346,55.8386,45700.0],["2022-03-18",55.7403,56.4576,54.6202,55.8583,103300.0],["2022-03-21",56.0842,56.153,55.1213,55.2884,54700.0],["2022-03-22",56.0548,56.2022,55.141,55.7698,61900.0],["2022-03-23",55.6814,55.7305,54.0209,54.1781,50800.0],["2022-03-24",54.3255,55.4751,54.0897,55.4751,61000.0],["2022-03-25",55.6912,56.3594,55.6814,56.3004,49400.0],["2022-03-28",56.0744,56.0744,55.2785,55.7305,35600.0],["2022-03-29",56.1727,57.4107,55.6912,56.9194,81600.0],["2022-03-30",56.7917,57.902,56.3397,56.4674,155700.0],["2022-03-31",56.379,57.391,55.141,55.6028,307200.0],["2022-04-01",56.2808,56.6443,55.0231,55.2786,148400.0],["2022-04-04",56.3495,56.4183,54.9936,56.0056,93200.0],["2022-04-05",56.5853,57.4107,55.7404,56.0449,109500.0],["2022-04-06",55.6716,56.0253,55.1606,55.2589,99900.0],["2022-04-07",55.6028,55.6126,54.5122,55.1312,82900.0],["2022-04-08",55.1312,55.8386,55.0329,55.3277,74100.0],["2022-04-11",55.0133,56.4773,55.0133,55.593,84800.0],["2022-04-12",55.7207,56.5264,55.367,55.6814,90100.0],["2022-04-13",55.6126,56.3201,55.3866,56.0843,364400.0],["2022-04-14",56.1137,56.5559,54.9052,55.3179,92200.0],["2022-04-18",55.3178,55.9369,54.9445,55.4947,99800.0],["2022-04-19",55.7895,56.6443,55.7895,56.438,163400.0],["2022-04-20",56.9587,58.1869,56.9587,57.5188,184600.0],["2022-04-21",58.0395,58.2557,55.986,56.3102,87300.0],["2022-04-22",56.0351,56.8506,55.76,55.8583,232900.0],["2022-04-25",55.7109,55.819,54.1683,55.5438,111400.0],["2022-04-26",54.7774,55.4652,53.7261,53.8047,87400.0],["2022-04-27",53.5394,53.9324,52.2424,52.3604,180800.0],["2022-04-28",52.9794,54.3648,52.2916,53.9423,118600.0],["2022-04-29",53.6573,54.0602,52.9302,53.3429,131700.0],["2022-05-02",53.4215,53.4215,50.7588,52.5863,155800.0],["2022-05-03",52.5863,53.5787,52.3014,52.547,114200.0],["2022-05-04",52.6846,53.9717,52.2523,53.8145,105600.0],["2022-05-05",53.3036,53.5886,52.3309,52.6453,88200.0],["2022-05-06",52.1049,52.5569,51.2304,51.6627,87500.0],["2022-05-09",51.2894,52.9106,50.9455,52.6355,97100.0],["2022-05-10",52.0459,53.1366,51.3582,51.9968,78600.0],["2022-05-11",52.0754,52.8615,51.2894,51.594,74400.0],["2022-05-12",51.3189,52.5864,51.142,51.8691,92100.0],["2022-05-13",51.9477,52.4979,51.1027,51.1617,111700.0],["2022-05-16",50.9258,51.1715,50.2773,51.0437,68400.0],["2022-05-17",51.702,52.665,51.702,52.5274,96500.0],["2022-05-18",51.987,52.1933,50.4542,50.9553,76600.0],["2022-05-19",50.4444,50.975,49.8548,49.904,69600.0],["2022-05-20",50.8177,52.9401,50.6212,52.5569,171300.0],["2022-05-23",53.0383,53.7458,51.8789,52.2228,139100.0],["2022-05-24",52.2523,52.4586,51.0929,52.1737,85700.0],["2022-05-25",52.2425,53.1562,52.2425,52.4586,57000.0],["2022-05-26",52.6256,53.6082,52.5962,53.3429,124600.0],["2022-05-27",53.677,54.7873,53.2152,54.5416,116000.0],["2022-05-31",54.0405,54.7578,53.7752,54.4532,135200.0],["2022-06-01",54.3549,54.8168,53.451,54.4729,82500.0],["2022-06-02",54.2272,55.8583,53.9423,55.7109,156700.0],["2022-06-03",55.534,56.0056,55.2884,55.3965,107500.0],["2022-06-06",55.5144,56.7524,55.4849,56.212,129100.0],["2022-06-07",55.6912,56.4183,54.8462,54.9347,150500.0],["2022-06-08",54.4925,54.6497,54.0602,54.6104,57500.0],["2022-06-09",54.6104,54.6104,53.0776,53.1071,63000.0],["2022-06-10",52.3309,52.8025,51.8003,52.5274,74300.0],["2022-06-13",51.8101,52.1835,50.4542,50.6605,97200.0],["2022-06-14",50.7391,51.5547,50.4542,51.1911,80300.0],["2022-06-15",51.6333,52.3211,51.2108,51.6431,84000.0],["2022-06-16",51.0726,51.6234,50.4922,51.1414,108300.0],["2022-06-17",51.1316,52.7448,51.1316,52.1251,195500.0],["2022-06-21",52.9022,53.9154,52.6563,53.3449,84000.0],["2022-06-22",52.9022,54.063,52.5678,53.7678,57100.0],["2022-06-23",53.699,53.9842,52.6858,53.0202,64000.0],["2022-06-24",53.0301,55.2138,52.5776,52.7743,132500.0],["2022-06-27",53.217,53.6203,52.6268,53.2071,65200.0],["2022-06-28",53.6891,54.5449,52.8235,53.1186,67000.0],["2022-06-29",53.1875,53.699,52.2628,53.276,86700.0],["2022-06-30",52.5284,53.6301,52.0562,53.1088,60500.0],["2022-07-01",52.9711,53.9842,52.735,53.9351,58500.0],["2022-07-05",53.217,53.4826,52.4792,53.4137,58000.0],["2022-07-06",53.3252,54.1908,52.3809,53.1186,66300.0],["2022-07-07",53.4924,53.9547,52.9219,53.0989,58900.0],["2022-07-08",53.1875,53.4137,52.8629,53.2563,53000.0],["2022-07-11",52.8432,53.3842,52.794,53.158,49700.0],["2022-07-12",53.0104,53.8465,53.0104,53.1776,32300.0],["2022-07-13",52.8727,52.8727,51.5447,51.9284,62500.0],["2022-07-14",51.1709,51.8103,50.5217,51.3283,49600.0],["2022-07-15",52.0956,53.394,51.8103,53.0399,60900.0],["2022-07-18",53.4432,53.6203,52.5284,52.6661,74700.0],["2022-07-19",52.9907,54.9778,52.6858,54.5745,66800.0],["2022-07-20",54.7023,55.5876,54.3482,55.4598,105300.0],["2022-07-21",55.0761,55.8139,54.781,55.7549,52800.0],["2022-07-22",55.627,56.0696,54.9286,55.3712,71300.0],["2022-07-25",55.8532,56.7779,55.8532,56.6894,47200.0],["2022-07-26",56.0696,57.2205,56.0696,57.0927,64400.0],["2022-07-27",57.4173,57.9288,56.1975,57.3386,75000.0],["2022-07-28",57.6042,58.4993,57.4566,58.2436,83200.0],["2022-07-29",58.401,58.6764,58.0567,58.3223,62200.0],["2022-08-01",58.1452,58.1452,57.2501,57.6927,89300.0],["2022-08-02",57.7026,57.7026,56.6599,56.6697,41300.0],["2022-08-03",56.7976,57.1615,56.5517,56.7779,66600.0],["2022-08-04",56.8566,57.0435,55.6762,56.2467,94700.0],["2022-08-05",56.0893,56.8369,55.9516,56.5517,38700.0],["2022-08-08",56.8959,57.0435,55.9221,56.3647,43000.0],["2022-08-09",56.4533,56.7976,55.5483,56.5713,65300.0],["2022-08-10",57.0533,57.3386,56.4434,57.2894,54200.0],["2022-08-11",57.8403,58.3026,57.4566,58.0272,39400.0],["2022-08-12",58.4797,59.483,58.2141,59.4633,54600.0],["2022-08-15",58.7649,59.9847,58.2042,59.8863,38000.0],["2022-08-16",59.9257,61.2438,59.6404,61.0962,53700.0],["2022-08-17",60.87,61.3225,60.1027,60.9389,68300.0],["2022-08-18",61.0274,61.7455,60.7913,61.6668,48500.0],["2022-08-19",61.4602,61.8242,59.4043,59.7683,102600.0],["2022-08-22",59.4535,59.4535,58.2534,58.3321,41000.0],["2022-08-23",58.2141,58.5485,57.496,57.5452,40200.0],["2022-08-24",57.5452,57.8403,56.6402,57.5845,46400.0],["2022-08-25",57.5157,58.2534,57.5157,57.9583,39400.0],["2022-08-26",58.155,58.155,57.2501,57.5058,54800.0],["2022-08-29",57.2205,57.2205,55.8827,55.9221,48600.0],["2022-08-30",56.0992,56.0992,55.1155,55.6663,49600.0],["2022-08-31",55.5876,55.6172,54.7318,54.9384,84900.0],["2022-09-01",54.604,54.604,53.276,53.8957,51700.0],["2022-09-02",54.0236,54.6138,53.0104,53.2957,55300.0],["2022-09-06",53.5022,54.0629,52.1349,52.5481,46300.0],["2022-09-07",52.3317,53.2858,52.1448,53.1383,54700.0],["2022-09-08",52.8924,53.8564,52.8924,53.2563,52900.0],["2022-09-09",53.4924,54.0826,53.4924,53.8957,48300.0],["2022-09-12",54.1416,54.5843,53.8564,54.3187,40700.0],["2022-09-13",53.6203,53.8957,52.794,52.9317,74000.0],["2022-09-14",53.0301,53.4727,52.1841,52.4792,84800.0],["2022-09-15",52.4694,53.7496,52.3118,53.2572,56400.0],["2022-09-16",53.0898,53.464,52.2823,52.9519,158700.0],["2022-09-19",52.6269,53.8382,52.6171,53.5625,52200.0],["2022-09-20",53.3754,53.464,52.4694,53.1981,67500.0],["2022-09-21",53.5132,53.9367,52.5974,52.7254,37000.0],["2022-09-22",52.6959,52.7057,51.4846,51.9671,47500.0],["2022-09-23",51.5929,51.5929,50.5096,50.9036,56200.0],["2022-09-26",50.7755,51.2778,50.5096,50.5786,47900.0],["2022-09-27",50.8445,51.1892,49.9483,50.165,61800.0],["2022-09-28",50.0468,51.2384,49.8301,50.6869,59300.0],["2022-09-29",50.2536,50.7066,49.5446,50.421,60200.0],["2022-09-30",50.1748,51.1104,50.0665,50.165,63400.0],["2022-10-03",50.5195,51.3073,50.2733,51.2285,51300.0],["2022-10-04",51.6126,52.9125,51.6126,52.9027,52700.0],["2022-10-05",52.2232,52.7845,52.0558,52.2823,36700.0],["2022-10-06",51.9573,52.0755,51.5732,51.8194,50000.0],["2022-10-07",51.7209,52.0755,51.396,51.6914,59800.0],["2022-10-10",51.6028,52.2429,51.4452,51.8391,44200.0],["2022-10-11",51.8391,52.1739,51.3763,51.8293,48500.0],["2022-10-12",51.849,52.686,51.6422,52.0558,40700.0],["2022-10-13",51.5043,54.498,51.1891,54.4685,80500.0],["2022-10-14",54.7147,55.2563,54.1829,54.4094,75100.0],["2022-10-17",55.1184,55.6207,54.0844,54.4488,106200.0],["2022-10-18",54.951,55.404,54.0647,54.7935,177500.0],["2022-10-19",54.7245,55.1677,53.789,54.5079,59200.0],["2022-10-20",54.5079,54.7541,52.6663,53.1981,56300.0],["2022-10-21",53.7004,54.6458,52.7451,54.5177,93800.0],["2022-10-24",54.5177,55.3548,54.5177,54.9412,69100.0],["2022-10-25",54.5473,55.8669,54.5473,55.6798,49200.0],["2022-10-26",55.8767,56.31,55.02,55.02,67000.0],["2022-10-27",55.1972,55.1972,49.7612,51.3763,150700.0],["2022-10-28",51.3664,52.6368,50.9331,51.0119,98400.0],["2022-10-31",51.4255,51.4255,49.643,49.9385,116400.0],["2022-11-01",50.1551,50.1551,49.3181,49.5052,78600.0],["2022-11-02",49.4461,49.7415,48.4515,48.5105,82800.0],["2022-11-03",47.9295,47.9985,46.5114,47.0924,98300.0],["2022-11-04",47.5356,48.6386,46.797,48.5302,55500.0],["2022-11-07",48.6878,49.2097,48.3727,49.1802,42900.0],["2022-11-08",50.2241,51.0513,49.8105,50.5983,74300.0],["2022-11-09",50.2241,50.5096,49.5741,49.6332,49200.0],["2022-11-10",50.6377,52.2133,50.6081,51.9277,75500.0],["2022-11-11",51.7012,51.8883,50.6278,50.943,59500.0],["2022-11-14",50.8248,52.3906,50.5195,50.746,70800.0],["2022-11-15",51.2581,51.9277,50.7657,51.0217,73800.0],["2022-11-16",50.8248,50.8937,50.1748,50.3225,99800.0],["2022-11-17",49.8695,50.7362,49.2984,50.1945,83800.0],["2022-11-18",51.002,51.5831,50.2832,50.9134,66800.0],["2022-11-21",51.1399,51.3566,51.0414,51.327,46800.0],["2022-11-22",51.4944,51.8588,51.2088,51.7012,45900.0],["2022-11-23",51.7505,51.7505,51.1695,51.3664,31600.0],["2022-11-25",51.1301,51.8293,51.1301,51.3073,30000.0],["2022-11-28",51.0119,51.327,50.7165,50.9134,54100.0],["2022-11-29",50.9134,51.3861,50.9134,51.2778,40200.0],["2022-11-30",51.071,51.9573,50.4407,51.8096,134000.0],["2022-12-01",52.2429,52.2429,51.1695,51.3566,69900.0],["2022-12-02",50.9922,51.8982,50.8051,51.7603,70500.0],["2022-12-05",51.6028,51.6028,50.0763,50.3915,89100.0],["2022-12-06",50.3324,50.3718,49.3771,49.5249,41700.0],["2022-12-07",49.3378,49.7908,48.7075,48.7764,30400.0],["2022-12-08",49.0916,49.2787,48.1068,48.4514,57300.0],["2022-12-09",48.2053,48.4022,47.8901,48.3234,62400.0],["2022-12-12",48.5499,48.6582,48.1068,48.3924,96300.0],["2022-12-13",48.8454,49.3771,47.3879,47.8015,156700.0],["2022-12-14",47.8015,47.9197,46.6591,47.053,81700.0],["2022-12-15",46.6192,47.1122,46.2544,46.7572,78100.0],["2022-12-16",46.7375,47.832,46.1755,47.1024,144900.0],["2022-12-19",47.3587,47.9109,47.1714,47.7334,76500.0],["2022-12-20",47.6742,48.325,47.5756,47.8912,107600.0],["2022-12-21",48.118,49.1631,48.118,49.0941,73400.0],["2022-12-22",48.8575,49.0251,47.9109,48.4532,79900.0],["2022-12-23",48.4335,49.5575,48.1968,49.2519,51400.0],["2022-12-27",49.2815,49.7745,48.8673,49.0941,45600.0],["2022-12-28",49.0744,49.5083,48.8082,48.8082,28500.0],["2022-12-29",49.1336,49.5575,48.8772,49.1829,37400.0],["2022-12-30",49.0152,49.2124,48.7983,48.9462,27700.0],["2023-01-03",49.0744,49.1829,48.1968,48.7392,50900.0],["2023-01-04",48.818,49.3899,48.2757,48.4335,29800.0],["2023-01-05",48.187,48.2166,47.6348,48.0095,45400.0],["2023-01-06",48.4335,49.2617,48.0489,49.2026,41700.0],["2023-01-09",49.2223,49.2223,48.4138,48.6603,30900.0],["2023-01-10",48.394,48.9068,48.1968,48.8673,62600.0],["2023-01-11",49.0547,49.2124,48.2461,48.7194,71300.0],["2023-01-12",49.0744,49.8928,48.6406,49.5674,25700.0],["2023-01-13",49.0941,49.9027,48.8377,49.6956,24800.0],["2023-01-17",49.7942,49.8238,48.9955,49.5871,44600.0],["2023-01-18",49.3505,49.5082,47.8714,48.0489,84800.0],["2023-01-19",47.9503,48.5419,47.4376,48.2659,84100.0],["2023-01-20",48.7589,49.2322,48.1574,49.1434,87000.0],["2023-01-23",49.1434,49.6562,48.6899,49.3406,79600.0],["2023-01-24",49.1829,49.1829,48.6701,48.7096,65600.0],["2023-01-25",49.104,50.2872,48.6011,49.666,157000.0],["2023-01-26",49.7942,50.0013,48.3941,48.4828,65400.0],["2023-01-27",48.5715,49.8632,48.1771,49.6266,86000.0],["2023-01-30",49.4688,50.2576,49.4688,49.7843,51400.0],["2023-01-31",49.7548,51.9536,49.6167,51.8254,66300.0],["2023-02-01",51.3127,52.7523,51.1352,52.2198,62700.0],["2023-02-02",52.2297,53.3044,51.7662,53.265,63100.0],["2023-02-03",52.9988,53.7777,52.9791,53.5016,58400.0],["2023-02-06",53.3143,53.7482,52.6438,52.7325,95500.0],["2023-02-07",52.5551,53.7087,52.4663,53.2847,54800.0],["2023-02-08",52.9988,53.0678,52.486,52.772,32300.0],["2023-02-09",52.9002,53.1565,51.8846,52.2198,39100.0],["2023-02-10",52.1409,52.1409,51.6381,51.7662,62600.0],["2023-02-13",51.8155,52.7917,51.4902,52.5353,48200.0],["2023-02-14",52.3776,52.486,51.4902,52.1015,44000.0],["2023-02-15",51.9339,52.7818,51.5197,52.5945,25100.0],["2023-02-16",52.3381,52.6635,51.855,52.1311,31800.0],["2023-02-17",52.4663,53.0974,52.1804,52.8114,38200.0],["2023-02-21",52.486,52.9199,52.1409,52.5649,62800.0],["2023-02-22",52.4072,52.8509,52.0719,52.7621,56900.0],["2023-02-23",52.7424,53.3439,52.5551,53.0776,51400.0],["2023-02-24",52.6142,53.1861,52.5649,53.1072,53200.0],["2023-02-27",53.2453,53.7186,52.6339,52.8213,48500.0],["2023-02-28",52.7424,53.265,52.7424,52.7424,96700.0],["2023-03-01",52.5748,52.8114,52.2888,52.5649,57300.0],["2023-03-02",52.2001,52.5058,51.6282,52.3381,66000.0],["2023-03-03",52.5353,52.9297,51.9733,52.4565,47400.0],["2023-03-06",52.5945,53.0777,52.279,52.6241,113600.0],["2023-03-07",52.417,52.9002,50.5633,50.869,55700.0],["2023-03-08",50.8788,51.2239,50.445,50.6027,36400.0],["2023-03-09",50.2872,50.2872,46.5699,46.8953,109900.0],["2023-03-10",46.2445,47.3784,44.5288,45.6332,133000.0],["2023-03-13",44.1443,45.6135,41.5609,44.2823,207800.0],["2023-03-14",47.0037,47.8221,44.0457,44.6767,110700.0],["2023-03-15",43.2667,45.0613,43.1385,45.0021,101000.0],["2023-03-16",44.39,47.4507,44.1826,46.177,91500.0],["2023-03-17",45.7821,45.7821,42.8498,42.8498,136600.0],["2023-03-20",43.7186,44.548,43.5211,43.8371,80500.0],["2023-03-21",44.7652,46.4831,44.7158,46.2165,73900.0],["2023-03-22",46.0289,46.5917,43.7087,43.7087,64300.0],["2023-03-23",44.1135,44.1234,41.9513,42.5931,53400.0],["2023-03-24",42.1685,43.8864,42.1191,43.4422,65200.0],["2023-03-27",44.232,44.933,44.074,44.1925,39000.0],["2023-03-28",44.1826,44.7356,43.7877,44.1135,39800.0],["2023-03-29",44.4492,44.4492,43.4619,44.0148,45600.0],["2023-03-30",44.2913,44.2913,42.6029,42.751,40700.0],["2023-03-31",43.146,43.61,42.7313,43.3533,72200.0],["2023-04-03",43.4224,43.7186,42.8498,43.61,60600.0],["2023-04-04",43.7087,43.7087,41.8921,42.4351,60500.0],["2023-04-05",42.1981,42.5832,41.8921,42.3166,40800.0],["2023-04-06",42.0599,42.9978,42.0599,42.6918,58800.0],["2023-04-10",42.5931,43.3928,42.1191,42.366,52300.0],["2023-04-11",42.5733,42.7609,41.9612,42.3758,39100.0],["2023-04-12",42.5931,42.8201,41.6057,41.744,29000.0],["2023-04-13",41.8131,42.5239,41.3293,42.0796,34500.0],["2023-04-14",42.4548,42.5437,40.8554,41.0923,44200.0],["2023-04-17",41.1022,41.6748,40.6875,41.6551,29900.0],["2023-04-18",41.8328,41.8328,40.105,40.184,32300.0],["2023-04-19",40.2136,41.2602,39.7989,41.0035,35900.0],["2023-04-20",40.6875,40.9541,40.1247,40.6382,31700.0],["2023-04-21",40.6184,40.8751,39.9865,40.5296,49900.0],["2023-04-24",40.2334,40.9739,40.184,40.3321,38700.0],["2023-04-25",39.9273,40.2827,38.6536,38.6833,50900.0],["2023-04-26",38.2686,39.3941,37.7947,38.6339,69200.0],["2023-04-27",39.1967,40.9837,38.6438,40.4209,52800.0],["2023-04-28",40.1544,41.1812,39.7397,40.8751,51900.0],["2023-05-01",40.7665,41.2602,39.4139,40.105,44100.0],["2023-05-02",39.8582,40.1445,37.5775,38.3278,79000.0],["2023-05-03",38.4661,39.5126,37.301,37.38,69800.0],["2023-05-04",36.7679,36.7679,34.6945,36.0274,99300.0],["2023-05-05",37.1233,38.3871,36.7284,38.2587,89400.0],["2023-05-08",38.3969,38.3969,36.8567,37.2418,57000.0],["2023-05-09",36.7975,37.3405,36.3532,37.0443,39500.0],["2023-05-10",37.5577,38.2093,36.6395,36.9752,52900.0],["2023-05-11",36.5408,37.0147,36.2643,36.7777,43800.0],["2023-05-12",36.837,37.3208,36.0965,36.9456,56800.0],["2023-05-15",37.1035,37.7453,37.1035,37.2615,66800.0],["2023-05-16",37.4689,37.5478,36.758,36.8074,65000.0],["2023-05-17",37.2911,39.0486,37.1035,39.0288,98900.0],["2023-05-18",39.246,39.4632,38.7721,39.3151,45200.0],["2023-05-19",40.1149,40.4407,38.1501,38.5648,49500.0],["2023-05-22",38.8412,39.6706,38.1007,39.325,63500.0],["2023-05-23",39.4534,40.8949,38.8807,39.9372,45200.0],["2023-05-24",39.8187,39.8187,38.703,39.1078,35500.0],["2023-05-25",38.9696,39.5324,37.7157,39.3645,73700.0],["2023-05-26",39.2362,39.5126,38.8511,39.4435,53500.0],["2023-05-30",39.4336,39.4731,38.5845,38.9202,77000.0],["2023-05-31",38.8709,38.8709,37.4294,37.9329,130100.0],["2023-06-01",38.1797,38.94,37.538,38.318,50600.0],["2023-06-02",38.9893,40.6875,38.5648,40.5888,87000.0],["2023-06-05",40.4901,40.4901,38.6536,39.5916,56000.0],["2023-06-06",39.4731,42.5239,39.4731,42.3166,111500.0],["2023-06-07",42.7708,44.9626,42.0204,44.4788,78100.0],["2023-06-08",44.4887,44.9922,43.5804,44.8935,75100.0],["2023-06-09",44.7257,46.1672,44.311,44.8935,88200.0],["2023-06-12",44.8343,45.5452,42.8399,43.1558,72200.0],["2023-06-13",43.4422,44.8343,43.4422,44.2814,65100.0],["2023-06-14",44.2814,44.8343,42.7609,42.9781,90500.0],["2023-06-15",43.0374,43.7789,42.9484,43.6801,40900.0],["2023-06-16",44.0162,44.0162,42.4244,42.553,131700.0],["2023-06-20",42.4838,42.4838,41.762,42.0092,34300.0],["2023-06-21",42.0389,43.0374,41.4457,41.5643,62000.0],["2023-06-22",41.3764,41.8807,40.1999,40.6942,53800.0],["2023-06-23",40.3185,41.0502,39.844,40.4174,169000.0],["2023-06-26",40.5459,41.9993,40.5361,41.3072,53300.0],["2023-06-27",41.1293,42.4146,40.625,41.8609,52800.0],["2023-06-28",41.94,41.9499,41.0897,41.7521,57700.0],["2023-06-29",42.1081,43.1857,41.4061,41.5247,70100.0],["2023-06-30",41.6731,42.0883,40.2098,40.5657,93100.0],["2023-07-03",40.7239,42.0784,40.7239,42.0092,21500.0],["2023-07-05",41.594,42.2168,40.7931,41.4061,52300.0],["2023-07-06",40.8129,40.9118,40.1505,40.5163,67200.0],["2023-07-07",40.5558,42.1377,40.5558,41.327,126000.0],["2023-07-10",41.1985,42.375,41.1985,41.9103,62300.0],["2023-07-11",42.1872,42.5036,41.5742,42.029,47200.0],["2023-07-12",42.9089,43.2747,42.3058,42.5629,56800.0],["2023-07-13",42.7211,43.2549,42.5629,43.0078,55100.0],["2023-07-14",43.3044,43.6504,42.7112,43.3044,222400.0],["2023-07-17",43.3637,44.56,43.0177,43.9371,100400.0],["2023-07-18",43.9569,45.7069,43.6999,45.6476,114300.0],["2023-07-19",45.7267,46.7845,45.1334,46.6956,64700.0],["2023-07-20",46.4583,47.2196,45.6673,46.3495,78500.0],["2023-07-21",46.8043,46.8043,45.8354,46.1617,118600.0],["2023-07-24",46.0925,48.7026,46.0925,48.3467,82100.0],["2023-07-25",48.139,48.663,47.4074,48.0501,78800.0],["2023-07-26",48.2379,49.8099,48.2379,49.2167,103100.0],["2023-07-27",51.4808,52.3508,49.3749,51.0359,160600.0],["2023-07-28",51.7477,53.0034,50.5712,51.8466,75800.0],["2023-07-31",51.9059,52.0542,50.5218,50.6503,103400.0],["2023-08-01",50.4921,51.3424,49.8297,51.2237,150300.0],["2023-08-02",50.6701,52.0345,50.6701,51.8763,78400.0],["2023-08-03",51.5797,52.6079,51.0853,52.163,49900.0],["2023-08-04",52.0147,52.6376,51.9257,52.2717,47000.0],["2023-08-07",52.3508,53.4582,51.7477,53.2407,61000.0],["2023-08-08",52.4695,52.6079,51.0557,52.4299,46000.0],["2023-08-09",52.42,52.5288,51.2237,51.7181,49700.0],["2023-08-10",51.8664,52.7661,51.7082,52.6277,69100.0],["2023-08-11",52.3113,52.9737,52.3113,52.8056,64700.0],["2023-08-14",52.4596,52.5189,51.2534,52.2025,64300.0],["2023-08-15",51.5203,51.8664,50.8184,51.115,67800.0],["2023-08-16",50.9469,51.896,50.6009,51.3028,62000.0],["2023-08-17",51.5006,52.5288,50.9469,51.5105,43900.0],["2023-08-18",51.026,51.728,50.8283,50.8678,60800.0],["2023-08-21",51.0557,51.4907,50.6108,51.1743,59200.0],["2023-08-22",51.0952,51.1644,49.9879,50.0175,60100.0],["2023-08-23",49.6913,51.6192,49.6913,51.4907,92700.0],["2023-08-24",51.4017,52.6079,48.9201,52.3311,117500.0],["2023-08-25",52.4497,52.6178,51.728,52.2124,70400.0],["2023-08-28",52.341,53.1418,52.1432,52.7958,59000.0],["2023-08-29",52.8748,53.0429,52.1234,52.163,64900.0],["2023-08-30",52.1927,52.3212,51.4511,51.6884,95400.0],["2023-08-31",51.7181,52.1729,51.4709,51.8664,65000.0],["2023-09-01",52.3113,53.4779,52.3113,52.9836,74200.0],["2023-09-05",52.7364,52.7364,51.9356,51.9455,62600.0],["2023-09-06",51.817,52.0147,50.0373,50.1065,58300.0],["2023-09-07",49.8989,49.9681,48.7323,48.9498,86300.0],["2023-09-08",49.2266,50.2944,48.7817,49.9978,57300.0],["2023-09-11",50.4526,51.2732,49.2464,49.543,41500.0],["2023-09-12",49.7111,50.1263,49.108,49.2365,56500.0],["2023-09-13",49.4342,49.4342,48.3467,48.8212,49400.0],["2023-09-14",49.336,50.801,48.8806,49.9101,42300.0],["2023-09-15",49.8309,50.0784,48.9697,49.138,173200.0],["2023-09-18",49.1677,49.2667,47.7621,47.8413,40800.0],["2023-09-19",47.8907,48.3956,47.4057,47.5839,37900.0],["2023-09-20",47.772,48.4847,47.5245,47.9798,46700.0],["2023-09-21",47.7126,48.7915,47.5344,48.3956,57800.0],["2023-09-22",48.4055,48.4649,47.6829,48.158,52100.0],["2023-09-25",46.9503,49.4746,46.9503,49.3162,54900.0],["2023-09-26",49.0093,49.4548,48.0392,48.1976,41400.0],["2023-09-27",48.3857,48.9004,47.7225,48.0392,33000.0],["2023-09-28",48.1778,49.0984,48.1481,48.3659,49500.0],["2023-09-29",48.7222,48.7222,47.7918,48.0293,41000.0],["2023-10-02",47.9501,48.2471,47.6136,47.7522,51200.0],["2023-10-03",47.574,47.574,46.6633,46.8316,46400.0],["2023-10-04",46.8909,47.6037,46.3465,47.4552,28400.0],["2023-10-05",47.2968,48.5342,47.2968,48.5045,52200.0],["2023-10-06",48.2471,48.8509,47.3661,48.4451,36100.0],["2023-10-09",47.8313,48.8113,47.8313,48.5738,33600.0],["2023-10-10",48.8608,49.6527,48.8014,48.8905,31100.0],["2023-10-11",49.0885,49.9299,49.0885,49.7814,43400.0],["2023-10-12",49.6329,49.6329,48.1778,48.6628,32100.0],["2023-10-13",49.0588,49.4647,47.9798,48.0194,45400.0],["2023-10-16",48.455,49.0192,47.6928,47.9105,43200.0],["2023-10-17",47.8709,50.0784,47.8709,49.3063,55300.0],["2023-10-18",48.9202,49.039,47.8808,47.8907,39400.0],["2023-10-19",47.9699,48.6629,47.6037,47.7918,40900.0],["2023-10-20",47.9402,47.9402,46.8217,47.2572,69500.0],["2023-10-23",47.0493,47.9204,46.8316,46.9207,39600.0],["2023-10-24",47.0097,47.5146,46.0199,46.6633,36600.0],["2023-10-25",46.1485,46.8019,45.5249,46.7227,69500.0],["2023-10-26",46.6831,47.9996,45.3764,47.8313,48600.0],["2023-10-27",47.5839,47.8314,45.6338,47.1285,65600.0],["2023-10-30",47.6532,47.8116,47.1681,47.3067,51600.0],["2023-10-31",47.5146,47.5938,46.6336,46.9701,41700.0],["2023-11-01",47.0196,47.5344,46.5247,47.1186,83100.0],["2023-11-02",47.7819,48.9598,47.7126,48.7717,80300.0],["2023-11-03",49.7418,51.7513,49.2964,50.4744,66400.0],["2023-11-06",50.3061,50.5535,49.5043,50.0883,42300.0],["2023-11-07",49.9002,50.0586,49.2271,49.6923,32200.0],["2023-11-08",49.9002,50.3754,48.6332,48.9994,38300.0],["2023-11-09",49.1875,49.2469,48.2075,48.257,29400.0],["2023-11-10",48.4946,48.9697,48.2669,48.6134,26800.0],["2023-11-13",48.2966,49.3063,47.9501,49.1182,39100.0],["2023-11-14",50.702,52.2067,50.1378,52.1968,261900.0],["2023-11-15",52.0582,52.8204,51.6424,51.9988,68100.0],["2023-11-16",51.5335,51.5335,50.6426,51.1376,28000.0],["2023-11-17",51.7612,52.4442,51.4741,51.6325,52000.0],["2023-11-20",51.3751,52.1176,51.1079,51.9889,41500.0],["2023-11-21",51.9196,52.1671,50.2566,50.2566,48900.0],["2023-11-22",50.9,50.9495,50.2269,50.5634,21300.0],["2023-11-24",50.4447,50.8406,50.3952,50.7812,11300.0],["2023-11-27",50.8307,50.8307,49.9992,50.2467,37500.0],["2023-11-28",50.1279,50.2665,49.5637,49.92,26100.0],["2023-11-29",50.2962,51.4345,50.1675,50.2962,43800.0],["2023-11-30",50.504,50.8208,48.9796,49.1776,54400.0],["2023-12-01",49.3261,52.2561,49.3261,51.8404,98500.0],["2023-12-04",51.7612,53.2856,51.7612,52.8204,44200.0],["2023-12-05",52.5729,52.7016,51.8899,52.1572,38600.0],["2023-12-06",52.6917,53.9488,51.8206,51.8206,38300.0],["2023-12-07",51.9097,53.4242,51.4939,53.4242,43800.0],["2023-12-08",53.2856,54.0973,49.7913,54.0973,47800.0],["2023-12-11",54.0082,54.6319,53.8004,54.3745,43000.0],["2023-12-12",54.4042,54.4042,53.6915,54.1369,32400.0],["2023-12-13",54.4438,57.8391,54.4042,57.8391,70600.0],["2023-12-14",58.5724,60.4749,57.9283,58.6516,74700.0],["2023-12-15",59.157,59.157,57.3238,57.4824,155000.0],["2023-12-18",57.8292,58.1067,56.8878,57.7301,63900.0],["2023-12-19",58.067,59.1669,56.3428,59.0381,67800.0],["2023-12-20",59.157,60.2866,57.7004,57.8787,124900.0],["2023-12-21",58.2553,58.2553,57.5617,58.1661,44200.0],["2023-12-22",58.6417,59.0579,58.0472,58.4931,36000.0],["2023-12-26",58.6318,59.8507,58.2652,59.1867,39200.0],["2023-12-27",59.2066,59.8011,58.394,59.2462,32600.0],["2023-12-28",59.1174,60.0885,58.83,59.1075,28400.0],["2023-12-29",58.83,59.0579,57.8589,57.8589,41400.0],["2024-01-02",57.2347,58.8994,57.2247,57.9184,55700.0],["2024-01-03",57.4725,57.8292,55.7978,55.996,52500.0],["2024-01-04",56.3428,57.3338,56.3428,56.6104,35500.0],["2024-01-05",56.105,57.4031,56.0158,56.2437,56000.0],["2024-01-08",56.3627,56.6798,55.7879,56.6798,28400.0],["2024-01-09",55.8672,56.0654,55.1637,55.3024,36500.0],["2024-01-10",55.0249,55.7285,54.8961,55.5402,49100.0],["2024-01-11",55.0745,55.6789,54.1629,55.5303,50600.0],["2024-01-12",56.2239,56.3825,54.5097,54.9655,41100.0],["2024-01-16",54.2124,54.4799,53.1819,53.4098,58100.0],["2024-01-17",52.7359,54.1728,52.7359,54.1728,42900.0],["2024-01-18",54.4304,54.6583,53.8259,54.361,35200.0],["2024-01-19",54.7178,55.6393,54.1629,55.4907,44600.0],["2024-01-22",56.0951,57.2049,56.0951,57.195,37900.0],["2024-01-23",57.6806,57.6806,55.8969,56.105,35600.0],["2024-01-24",58.9489,61.3469,58.7111,59.8804,173000.0],["2024-01-25",60.6929,60.6929,59.0084,60.5344,96000.0],["2024-01-26",60.356,61.4361,59.9695,61.0199,74400.0],["2024-01-29",60.9803,61.882,60.465,61.8027,45500.0],["2024-01-30",61.4955,62.3675,61.2775,61.3766,40900.0],["2024-01-31",60.3956,60.3956,57.8292,57.8787,79000.0],["2024-02-01",58.3048,58.6219,55.5898,57.1455,51200.0],["2024-02-02",56.0158,57.2743,56.0158,56.1447,44900.0],["2024-02-05",55.5699,57.0464,54.9952,55.9465,58300.0],["2024-02-06",55.9762,56.8482,55.4808,55.9465,59500.0],["2024-02-07",56.0753,56.9077,54.6979,56.0059,54500.0],["2024-02-08",55.5303,56.3032,55.5006,55.8672,38700.0],["2024-02-09",56.2041,57.195,55.2727,57.0662,45600.0],["2024-02-12",56.6302,59.4543,56.5113,58.5327,73900.0],["2024-02-13",56.4518,56.9077,54.0142,54.5889,81100.0],["2024-02-14",55.3817,55.3817,54.4799,55.3321,45700.0],["2024-02-15",55.8177,58.0472,55.8177,57.7995,65400.0],["2024-02-16",57.2148,57.7202,56.3428,56.4717,35400.0],["2024-02-20",55.7582,56.5608,55.7582,55.8771,27200.0],["2024-02-21",55.6195,56.214,54.906,55.9465,41600.0],["2024-02-22",55.7978,56.4419,55.2925,55.9068,34500.0],["2024-02-23",55.7879,57.5418,55.124,57.0266,52200.0],["2024-02-26",56.5608,57.5022,55.7384,56.2933,41800.0],["2024-02-27",56.4717,57.1455,55.7978,55.9861,37200.0],["2024-02-28",55.8474,56.1744,55.3222,55.7384,61700.0],["2024-02-29",56.7788,57.2743,55.778,56.4816,77900.0],["2024-03-01",56.4617,57.0067,55.1141,56.2735,83000.0],["2024-03-04",56.5906,57.7598,56.1645,56.3825,67900.0],["2024-03-05",56.5212,57.4626,56.4915,57.1058,89100.0],["2024-03-06",57.0067,57.8094,55.9068,56.7987,113700.0],["2024-03-07",57.086,57.4725,56.2537,56.6599,56300.0],["2024-03-08",57.5517,57.9382,56.7095,57.0761,42300.0],["2024-03-11",56.977,56.977,56.1546,56.6104,29200.0],["2024-03-12",56.3726,56.5608,55.5303,56.3527,37900.0],["2024-03-13",56.0951,56.759,56.0059,56.0951,30000.0],["2024-03-14",56.1249,56.1249,55.0932,55.5198,60500.0],["2024-03-15",55.2024,56.4324,55.2024,55.5198,136100.0],["2024-03-18",55.49,55.7281,54.5973,54.6171,47500.0],["2024-03-19",54.6171,55.8967,54.0219,55.6388,69900.0],["2024-03-20",55.3412,58.2973,55.0932,57.9104,105200.0],["2024-03-21",57.9005,58.3171,57.3847,57.9203,69700.0],["2024-03-22",58.0989,58.0989,56.6506,56.8093,37600.0],["2024-03-25",56.9978,57.4938,56.5415,56.7895,26500.0],["2024-03-26",57.1664,57.6327,56.7201,57.2259,52400.0],["2024-03-27",57.5136,59.3586,57.4541,59.1603,57000.0],["2024-03-28",59.1503,60.5788,59.1206,60.2514,126400.0],["2024-04-01",60.0332,60.0332,58.4361,58.6444,48000.0],["2024-04-02",57.7517,58.4163,56.7895,57.7814,53200.0],["2024-04-03",57.345,58.2675,57.3152,57.3847,44400.0],["2024-04-04",58.1881,58.4956,56.849,56.9581,36700.0],["2024-04-05",56.978,57.6128,56.8292,57.0077,59700.0],["2024-04-08",57.5434,58.1286,57.5434,58.1187,34800.0],["2024-04-09",58.079,58.3865,57.7318,58.1385,26500.0],["2024-04-10",56.849,56.849,54.389,55.1627,62600.0],["2024-04-11",55.2619,55.7479,54.4286,55.619,52000.0],["2024-04-12",55.3115,55.6785,54.6766,55.6289,43300.0],["2024-04-15",55.9364,56.3828,54.4683,55.0139,42900.0],["2024-04-16",54.6072,54.6369,53.9327,54.4386,31500.0],["2024-04-17",54.6072,55.0635,54.1112,54.2402,36200.0],["2024-04-18",54.3096,55.2817,54.3096,54.9643,54400.0],["2024-04-19",54.6766,56.9284,54.6766,56.8986,66200.0],["2024-04-22",56.8192,57.5731,56.4423,57.3053,44100.0],["2024-04-23",57.6029,58.2377,57.6029,57.8906,27800.0],["2024-04-24",56.2935,58.1683,55.5198,58.0989,83800.0],["2024-04-25",57.4938,57.4938,56.3233,57.0771,70500.0],["2024-04-26",56.6804,57.4938,55.5595,55.7578,89800.0],["2024-04-29",55.8372,56.0852,54.875,55.0536,55800.0],["2024-04-30",54.3592,55.1131,54.3592,54.5179,41800.0],["2024-05-01",54.8155,56.482,54.8155,55.9364,63000.0],["2024-05-02",56.8788,57.0375,56.2042,56.5415,67400.0],["2024-05-03",57.4739,57.4739,56.7399,56.8292,33600.0],["2024-05-06",57.4144,57.8509,57.3747,57.4739,24200.0],["2024-05-07",57.583,58.2576,57.5632,57.583,51600.0],["2024-05-08",57.0375,58.3171,56.968,58.1782,25000.0],["2024-05-09",58.4758,59.0908,58.079,58.9123,47700.0],["2024-05-10",58.8329,59.0313,58.5056,58.7337,22700.0],["2024-05-13",59.3091,59.3091,57.7418,57.9104,30900.0],["2024-05-14",58.6048,58.6048,58.1088,58.2179,32800.0],["2024-05-15",58.7238,59.0511,58.4262,58.7833,25300.0],["2024-05-16",58.5353,59.9737,57.6624,59.567,39700.0],["2024-05-17",59.9042,60.3903,58.8131,59.4975,75600.0],["2024-05-20",59.2793,59.6562,57.8707,58.0493,65300.0],["2024-05-21",57.7715,59.0115,57.7318,58.9321,53000.0],["2024-05-22",58.823,58.9123,58.2973,58.6841,42400.0],["2024-05-23",58.7635,58.7635,56.9184,57.3351,41300.0],["2024-05-24",57.7021,57.7021,56.9284,57.5533,32000.0],["2024-05-28",57.841,57.841,56.482,56.7399,26300.0],["2024-05-29",56.0257,56.0257,54.9246,54.994,34200.0],["2024-05-30",55.4503,56.2836,55.4404,55.8372,22900.0],["2024-05-31",55.9761,56.5812,55.8868,56.2142,25500.0],["2024-06-03",56.7597,56.7696,54.9048,55.738,33300.0],["2024-06-04",55.1329,55.4801,54.6568,55.1924,39300.0],["2024-06-05",55.3214,55.8868,54.7461,55.7281,27400.0],["2024-06-06",55.4801,56.482,54.9544,56.3629,38200.0],["2024-06-07",55.8868,56.4919,55.4999,55.6785,98500.0],["2024-06-10",55.5099,55.6487,54.7064,55.123,30100.0],["2024-06-11",54.7064,55.1528,54.4187,55.0436,36200.0],["2024-06-12",56.5415,58.1782,56.0356,56.2935,61500.0],["2024-06-13",56.0058,56.0058,54.4782,55.3214,38500.0],["2024-06-14",54.6859,55.2817,54.5369,54.8348,40900.0],["2024-06-17",54.8547,55.5597,54.3681,55.5597,36700.0],["2024-06-18",55.6392,55.8675,55.5101,55.8278,32100.0],["2024-06-20",55.2519,55.9371,55.0632,55.0632,30600.0],["2024-06-21",55.2817,55.3909,54.7355,55.2618,102700.0],["2024-06-24",55.4902,56.3343,55.4108,55.808,21800.0],["2024-06-25",55.5299,56.225,55.3412,55.8477,75000.0],["2024-06-26",55.3611,57.2479,55.3611,57.079,70400.0],["2024-06-27",57.4465,57.5458,56.7613,57.2181,27900.0],["2024-06-28",57.5954,59.7304,57.5954,59.5815,321800.0],["2024-07-01",59.5815,59.7701,58.3402,58.5686,61000.0],["2024-07-02",58.6679,59.3133,58.5884,59.2836,35900.0],["2024-07-03",59.2339,59.4127,57.8735,57.9132,28100.0],["2024-07-05",57.7245,58.2012,57.0294,57.3571,32400.0],["2024-07-08",58.0125,58.9956,58.0125,58.5884,35300.0],["2024-07-09",58.4594,58.9658,58.1217,58.9459,33800.0],["2024-07-10",59.0651,60.0581,58.8367,59.9489,44700.0],["2024-07-11",60.1177,62.9875,60.1177,62.6102,117700.0],["2024-07-12",62.6698,63.782,62.1335,63.0372,81300.0],["2024-07-15",63.5536,65.7879,63.5536,65.0431,99900.0],["2024-07-16",65.1027,68.2406,65.1027,68.2009,110200.0],["2024-07-17",67.5058,69.5117,66.7312,68.5485,135500.0],["2024-07-18",67.9725,69.4224,66.1553,67.5157,84100.0],["2024-07-19",67.2774,68.9655,66.334,67.6548,180300.0],["2024-07-22",67.6647,69.7004,66.8703,69.2138,64000.0],["2024-07-23",68.8662,71.9049,68.7074,71.4978,80600.0],["2024-07-24",70.8126,71.7957,69.4124,69.75,83000.0],["2024-07-25",71.9744,75.1819,69.1145,74.5364,179700.0],["2024-07-26",75.7479,76.4331,73.5037,75.4202,114700.0],["2024-07-29",75.9664,76.2146,73.9803,74.9336,75900.0],["2024-07-30",75.4599,76.9991,75.2911,76.5423,97200.0],["2024-07-31",76.5423,79.0547,74.596,75.9068,136100.0],["2024-08-01",75.9167,76.0061,72.4312,72.9774,99900.0],["2024-08-02",70.4849,71.7857,69.3826,70.9913,82300.0],["2024-08-05",67.615,69.7202,66.8107,68.896,94800.0],["2024-08-06",68.896,70.7729,68.4095,69.75,94300.0],["2024-08-07",70.5246,71.5176,68.5981,69.1642,50900.0],["2024-08-08",69.9288,70.6537,69.2833,69.9586,35100.0],["2024-08-09",69.7004,70.0976,68.8265,69.6209,49500.0],["2024-08-12",70.0579,70.3955,68.2704,68.5882,34700.0],["2024-08-13",68.8762,69.9387,67.9129,69.8394,51600.0],["2024-08-14",70.0281,70.0281,68.2108,68.7868,36700.0],["2024-08-15",70.4849,72.3716,70.2763,70.9317,67600.0],["2024-08-16",70.9317,72.9774,70.9317,71.6666,37000.0],["2024-08-19",71.9248,71.9446,71.0807,71.4978,72000.0],["2024-08-20",71.607,71.607,70.6338,71.031,62500.0],["2024-08-21",71.6864,71.6864,70.5047,71.2296,42300.0],["2024-08-22",71.0112,72.0141,70.614,71.468,61900.0],["2024-08-23",71.885,76.443,71.885,75.9266,92200.0],["2024-08-26",76.8601,76.87,75.7876,76.1749,83400.0],["2024-08-27",75.9267,76.9296,75.5592,76.4132,41800.0],["2024-08-28",76.4629,77.7836,75.738,76.3636,107500.0],["2024-08-29",77.1084,77.3367,75.877,76.3636,65600.0],["2024-08-30",76.9097,76.9097,75.8472,76.592,90500.0],["2024-09-03",76.2742,77.1381,76.1153,76.1153,79500.0],["2024-09-04",75.8373,76.5622,74.2286,74.5861,37300.0],["2024-09-05",75.1918,75.2117,73.2356,73.6923,124000.0],["2024-09-06",74.2981,74.2981,72.3418,72.5504,56300.0],["2024-09-09",72.7291,73.4938,72.2425,72.3716,50400.0],["2024-09-10",72.8681,73.166,71.6864,72.9079,49600.0],["2024-09-11",72.6695,73.0568,70.5643,72.8483,66600.0],["2024-09-12",73.454,73.454,71.7659,72.9674,65600.0],["2024-09-13",73.9215,74.2992,73.2556,73.8221,73400.0],["2024-09-16",74.0805,75.2533,72.3811,74.2395,72600.0],["2024-09-17",74.7961,76.2173,74.2296,74.816,59300.0],["2024-09-18",74.657,77.718,73.7724,74.8657,59500.0],["2024-09-19",76.6446,77.5987,75.6905,77.4894,68200.0],["2024-09-20",76.7341,76.7341,74.7862,75.0744,158000.0],["2024-09-23",75.2234,75.611,73.7128,74.0408,48700.0],["2024-09-24",74.3588,74.9054,73.3848,73.7029,49700.0],["2024-09-25",73.8818,73.8818,72.3811,72.4009,43900.0],["2024-09-26",73.2258,73.2755,72.3115,72.4308,36800.0],["2024-09-27",73.0072,73.5439,71.8742,71.8842,31000.0],["2024-09-30",71.8841,73.9811,71.8841,73.5737,49300.0],["2024-10-01",73.1364,73.1364,71.2978,72.2817,70500.0],["2024-10-02",72.222,73.3451,71.6158,71.904,54000.0],["2024-10-03",72.0432,72.9575,70.5325,72.3214,73400.0],["2024-10-04",73.4743,74.6172,73.2656,74.5874,71100.0],["2024-10-07",74.1203,74.5874,73.365,73.5637,137500.0],["2024-10-08",73.9812,74.2197,73.4842,73.8619,41600.0],["2024-10-09",73.5737,75.1042,73.3153,74.7265,58600.0],["2024-10-10",73.9911,74.488,73.7526,74.329,31600.0],["2024-10-11",74.5774,77.6484,74.5774,77.3502,60700.0],["2024-10-14",77.4298,78.0857,76.585,77.708,43200.0],["2024-10-15",78.195,81.0771,77.5093,79.1292,121300.0],["2024-10-16",80.0833,81.3455,79.2783,81.0473,78300.0],["2024-10-17",80.7691,81.4946,80.2622,81.2163,89400.0],["2024-10-18",81.3952,81.3952,80.1628,80.292,59200.0],["2024-10-21",80.2622,80.2622,77.3204,77.4298,49900.0],["2024-10-22",77.1714,78.6224,77.1614,78.4733,40400.0],["2024-10-23",77.8273,78.9901,76.8434,77.5689,65900.0],["2024-10-24",79.2584,79.7951,77.1217,77.6782,85000.0],["2024-10-25",78.523,78.6621,76.7738,78.1751,72600.0],["2024-10-28",79.2584,81.5542,79.1888,80.9579,73200.0],["2024-10-29",80.3318,81.425,80.3318,80.5901,71800.0],["2024-10-30",80.1727,82.6076,79.6758,80.7889,71000.0],["2024-10-31",80.7889,80.8784,78.4435,78.6124,53500.0],["2024-11-01",79.1193,79.8945,77.708,77.8869,39300.0],["2024-11-04",77.9366,79.1889,76.3266,78.9702,70500.0],["2024-11-05",79.1391,80.6398,79.1391,80.2821,89700.0],["2024-11-06",84.9829,91.2341,83.2039,90.6776,249500.0],["2024-11-07",89.5546,90.2403,87.1892,87.6961,87400.0],["2024-11-08",88.2725,89.2465,87.7458,88.4315,73400.0],["2024-11-11",90.1906,92.3472,89.5844,91.2739,114200.0],["2024-11-12",91.2341,92.5361,91.0851,91.4329,61700.0],["2024-11-13",92.228,93.1423,90.6577,90.6975,65900.0],["2024-11-14",91.1149,91.8106,89.9521,90.4888,63500.0],["2024-11-15",90.9857,91.5223,88.9781,89.3359,69300.0],["2024-11-18",89.3459,89.5446,88.362,88.362,68300.0],["2024-11-19",86.9905,88.7595,84.4761,88.7396,49300.0],["2024-11-20",88.8191,89.326,87.4675,88.7595,46500.0],["2024-11-21",89.3558,91.1845,89.2962,90.3794,40300.0],["2024-11-22",90.5583,92.2975,90.3397,92.0988,48600.0],["2024-11-25",92.4267,95.4878,92.3075,92.6653,68900.0],["2024-11-26",91.7907,93.9672,91.2341,93.2616,83200.0],["2024-11-27",93.8877,94.4144,92.6454,92.9336,76400.0],["2024-11-29",92.9535,92.9932,91.3236,91.5422,46700.0],["2024-12-02",91.9795,92.3274,90.1707,91.254,48200.0],["2024-12-03",91.1546,91.423,89.6639,90.0018,68800.0],["2024-12-04",90.29,90.936,89.4949,90.5484,89500.0],["2024-12-05",90.5683,91.741,89.7434,90.0614,82100.0],["2024-12-06",90.4589,90.8465,89.1471,89.8328,55200.0],["2024-12-09",90.0912,90.0912,87.706,87.9247,83100.0],["2024-12-10",87.9247,89.6937,87.3582,88.1234,101000.0],["2024-12-11",89.2862,90.9261,88.68,89.8428,106200.0],["2024-12-12",89.7931,89.8428,88.4812,89.157,55900.0],["2024-12-13",88.8985,89.5946,87.4564,87.8841,48800.0],["2024-12-16",87.8343,88.4808,87.1879,87.5161,79200.0],["2024-12-17",87.1879,88.0034,85.6365,85.7757,67200.0],["2024-12-18",86.3625,86.5415,80.7933,81.2507,98000.0],["2024-12-19",82.2254,83.8961,80.5148,80.7137,94800.0],["2024-12-20",80.0175,82.4044,79.928,81.1712,184300.0],["2024-12-23",80.7336,81.9568,80.4054,81.211,105100.0],["2024-12-24",81.4496,81.7977,80.5944,81.3999,45400.0],["2024-12-26",81.1414,82.2552,80.4651,82.106,67600.0],["2024-12-27",81.6087,82.1955,79.8485,80.3358,60000.0],["2024-12-30",80.127,80.6441,79.5303,80.2165,84700.0],["2024-12-31",80.8231,80.9424,79.8783,80.1966,52700.0],["2025-01-02",80.6839,81.022,78.0982,78.8341,60700.0],["2025-01-03",78.9435,79.4209,77.6904,79.2418,59700.0],["2025-01-06",79.2617,80.5944,79.0927,79.57,68800.0],["2025-01-07",79.8286,80.2364,78.1479,79.1325,58900.0],["2025-01-08",79.0728,79.6496,78.2871,79.033,38900.0],["2025-01-10",77.591,78.1081,75.0948,76.1688,63300.0],["2025-01-13",75.8009,77.0539,75.3533,76.9545,75500.0],["2025-01-14",77.3722,78.8142,77.3722,78.1678,183800.0],["2025-01-15",80.654,81.201,79.043,80.1767,180500.0],["2025-01-16",79.7789,80.6143,79.401,80.1667,112400.0],["2025-01-17",81.1314,81.5789,79.6993,80.2562,99400.0],["2025-01-21",80.6342,81.8773,80.6342,81.1016,96000.0],["2025-01-22",80.6242,81.0518,79.7789,80.5148,72700.0],["2025-01-23",79.57,82.0066,78.2871,78.9137,109600.0],["2025-01-24",78.0783,78.8142,76.5368,78.317,85100.0],["2025-01-27",78.2573,80.3159,77.8396,78.496,89800.0],["2025-01-28",78.7446,79.1424,77.4319,78.3368,68300.0],["2025-01-29",78.0783,78.9236,76.1788,77.949,60700.0],["2025-01-30",78.7446,79.0032,77.0738,77.7004,62800.0],["2025-01-31",77.6308,78.2374,76.7556,77.3324,75600.0],["2025-02-03",75.5821,76.8252,74.5975,75.7213,60500.0],["2025-02-04",75.244,77.4617,75.244,76.7954,67900.0],["2025-02-05",77.3423,78.1777,76.676,78.0783,59000.0],["2025-02-06",78.4065,78.8639,77.6208,78.4761,92900.0],["2025-02-07",78.496,78.665,76.507,77.1932,71100.0],["2025-02-10",77.5711,77.76,76.6263,76.8053,54700.0],["2025-02-11",76.1788,77.9192,76.1788,77.4716,86900.0],["2025-02-12",76.1291,77.1434,76.1291,76.2186,72400.0],["2025-02-13",76.5368,77.4517,75.6219,77.223,104900.0],["2025-02-14",77.4219,78.2473,76.3081,76.9048,41600.0],["2025-02-18",76.686,77.8297,76.4374,76.7655,87900.0],["2025-02-19",75.9998,76.7456,75.5721,76.6164,58400.0],["2025-02-20",76.1489,76.6959,75.0848,76.2484,64500.0],["2025-02-21",77.0142,77.2031,75.7611,76.1589,91400.0],["2025-02-24",76.4473,77.0042,75.4826,75.6815,112200.0],["2025-02-25",76.0395,76.5766,75.2042,75.3036,81800.0],["2025-02-26",75.1743,75.7014,73.5633,74.2793,81300.0],["2025-02-27",74.1102,74.7865,74.0207,74.2793,60600.0],["2025-02-28",74.6075,75.413,72.4295,74.9158,100600.0],["2025-03-03",74.9655,76.1291,74.508,74.6274,54700.0],["2025-03-04",73.9511,74.0406,71.5643,72.0615,70600.0],["2025-03-05",71.8726,73.0759,70.9676,71.972,83500.0],["2025-03-06",71.266,71.6041,68.8791,71.1566,102500.0],["2025-03-07",70.9079,71.7333,69.2173,71.4151,62900.0],["2025-03-10",70.3112,71.4251,70.2118,71.1168,146900.0],["2025-03-11",71.4648,72.4394,71.1068,71.6041,138600.0],["2025-03-12",70.3112,72.887,70.1123,72.0914,134900.0],["2025-03-13",72.4593,72.6085,71.7234,71.7234,78900.0],["2025-03-14",72.4693,73.5334,72.1113,73.3146,77900.0],["2025-03-17",72.9665,74.0903,72.9665,73.9113,70500.0],["2025-03-18",73.8417,75.1047,72.9666,73.6329,106200.0],["2025-03-19",73.9115,74.6182,72.9561,73.5433,70200.0],["2025-03-20",72.8665,73.9016,72.2991,72.339,51300.0],["2025-03-21",72.0603,72.7868,71.1745,71.4332,145700.0],["2025-03-24",72.6575,73.7025,72.4285,73.4637,79000.0],["2025-03-25",73.8319,74.2997,72.5082,72.5082,55200.0],["2025-03-26",72.9561,73.5632,72.2892,72.7769,55300.0],["2025-03-27",72.9859,73.3741,71.7418,72.976,60100.0],["2025-03-28",72.9063,73.2248,71.1247,71.6223,48900.0],["2025-03-31",71.065,71.6422,70.5773,70.9853,134000.0],["2025-04-01",70.3981,71.7119,70.0,71.473,102000.0],["2025-04-02",70.5175,71.8413,70.5076,71.5626,80600.0],["2025-04-03",68.7061,71.7617,65.6704,65.6804,104700.0],["2025-04-04",62.6944,64.8642,61.8584,64.2969,133100.0],["2025-04-07",62.6049,66.5463,60.5446,64.4462,140900.0],["2025-04-08",66.4268,67.0837,63.0627,64.3367,75500.0],["2025-04-09",63.202,68.6961,61.2612,67.0539,131000.0],["2025-04-10",65.6704,65.6704,62.366,63.6897,90800.0],["2025-04-11",62.8039,63.8788,61.51,63.3016,78200.0],["2025-04-14",64.1476,64.2372,62.2366,63.6997,78100.0],["2025-04-15",63.6002,66.0984,63.6002,65.4216,69600.0],["2025-04-16",65.4216,66.0486,65.1429,65.5908,91500.0],["2025-04-17",65.5311,67.0539,65.5311,66.6159,97800.0],["2025-04-21",66.188,66.397,64.8742,65.5211,54400.0],["2025-04-22",66.3472,67.7705,65.6007,67.7008,68200.0],["2025-04-23",67.3525,70.199,65.8296,66.0088,145000.0],["2025-04-24",65.7799,65.7799,64.3466,64.8144,117300.0],["2025-04-25",64.3466,64.7149,63.3712,63.8589,98900.0],["2025-04-28",63.8291,65.1429,63.8291,64.476,141100.0],["2025-04-29",64.4263,66.0387,64.1675,65.3519,112400.0],["2025-04-30",64.2372,65.1727,64.0182,64.6452,75900.0],["2025-05-01",63.7793,65.5709,63.7793,64.8244,100200.0],["2025-05-02",64.7945,66.596,64.0182,66.0586,121100.0],["2025-05-05",64.5457,66.6856,64.5457,65.6206,75900.0],["2025-05-06",64.9538,65.3021,64.3367,64.9239,98700.0],["2025-05-07",65.6604,66.1581,65.1927,65.6206,85600.0],["2025-05-08",65.9889,67.6809,65.8197,67.0638,88300.0],["2025-05-09",67.0539,67.6809,66.2676,66.7453,48200.0],["2025-05-12",69.2336,69.6715,68.4871,69.0843,104500.0],["2025-05-13",69.572,70.6768,69.1739,70.4877,111600.0],["2025-05-14",69.9403,70.1592,69.2834,69.3232,83200.0],["2025-05-15",69.2834,70.3284,69.1341,70.1294,66500.0],["2025-05-16",69.9303,70.6967,68.9848,70.3782,119600.0],["2025-05-19",69.8706,70.8161,69.1739,70.5673,72100.0],["2025-05-20",70.4578,70.7564,69.9403,70.4678,90500.0],["2025-05-21",69.7213,70.5673,68.2284,68.4473,84700.0],["2025-05-22",67.8302,68.4871,67.233,67.88,95200.0],["2025-05-23",67.4221,67.6809,65.959,67.3525,66500.0],["2025-05-27",68.0094,69.3829,66.8051,68.3279,56900.0],["2025-05-28",68.089,68.726,67.0141,67.1335,72700.0],["2025-05-29",67.1833,67.5714,66.8349,67.5615,63700.0],["2025-05-30",67.4221,67.5018,66.606,66.9842,83600.0],["2025-06-02",66.6856,66.7553,65.7003,66.2079,51700.0],["2025-06-03",66.0586,67.1534,66.0486,66.7851,78900.0],["2025-06-04",66.6956,67.6312,65.4912,65.6206,70800.0],["2025-06-05",65.7799,66.2875,64.9637,65.332,64200.0],["2025-06-06",66.3074,66.6558,65.9093,66.5861,48500.0],["2025-06-09",66.6856,67.233,66.3373,66.7453,68400.0],["2025-06-10",67.1833,68.6464,66.8747,67.6411,81800.0],["2025-06-11",68.1487,68.3279,66.4567,66.4965,61100.0],["2025-06-12",65.9491,66.4268,65.4415,66.2775,81200.0],["2025-06-13",65.3618,65.3618,64.2073,64.4362,89200.0],["2025-06-16",65.0732,65.113,63.6897,63.9784,63300.0],["2025-06-17",63.9485,64.4462,63.3812,64.048,107000.0],["2025-06-18",63.8388,64.6059,63.8189,64.0779,75500.0],["2025-06-20",64.7155,64.7554,63.9883,64.3668,143500.0],["2025-06-23",64.3569,66.2298,64.317,66.1601,83100.0],["2025-06-24",66.7777,67.7142,65.0343,66.9869,79900.0],["2025-06-25",66.7977,66.9869,65.9309,65.9409,68200.0],["2025-06-26",66.1003,67.8836,66.1003,67.7441,82500.0],["2025-06-27",67.9234,68.302,67.246,67.7042,299900.0],["2025-06-30",67.9931,68.2422,65.911,67.6445,143600.0],["2025-07-01",66.967,70.9819,66.9471,70.0952,81100.0],["2025-07-02",70.0753,71.3405,68.8997,71.3405,180900.0],["2025-07-03",71.729,73.5223,70.7328,73.3828,138200.0],["2025-07-07",72.9444,73.4724,71.6194,71.8585,101300.0],["2025-07-08",71.9382,73.1935,71.9382,72.5161,133400.0],["2025-07-09",72.7253,73.1337,71.6892,72.3766,85800.0],["2025-07-10",72.1873,73.1536,72.0379,72.6954,106500.0],["2025-07-11",72.1275,72.2172,71.4999,71.6992,71800.0],["2025-07-14",71.4601,73.7215,71.2309,73.6817,94800.0],["2025-07-15",73.4027,73.6617,70.7428,71.9283,173800.0],["2025-07-16",72.0877,73.323,71.3804,73.2632,191400.0],["2025-07-17",73.313,74.9668,71.9382,74.8174,130700.0],["2025-07-18",75.2756,76.3715,73.8012,74.8572,127600.0],["2025-07-21",74.9867,75.6343,73.0441,74.9867,120400.0],["2025-07-22",74.9867,75.6144,74.7676,75.0664,148300.0],["2025-07-23",75.6442,76.2021,74.11,74.9668,146700.0],["2025-07-24",75.0465,75.7538,74.0602,74.0602,143100.0],["2025-07-25",74.7576,75.455,73.9805,75.0465,131600.0],["2025-07-28",75.4052,75.4052,73.0839,73.6418,125700.0],["2025-07-29",74.0702,74.4786,72.1674,72.3666,114600.0],["2025-07-30",72.536,73.074,71.2309,71.5597,131900.0],["2025-07-31",70.8125,71.3505,70.5535,70.7328,133900.0],["2025-08-01",70.2646,71.1313,69.358,69.7465,159500.0],["2025-08-04",69.7764,70.4439,69.6369,70.0255,68300.0],["2025-08-05",70.0852,71.0018,69.4676,70.7926,113200.0],["2025-08-06",70.7726,70.7726,69.5971,69.9358,63300.0],["2025-08-07",70.6332,70.6332,69.1587,69.6469,73200.0],["2025-08-08",70.145,70.7527,69.627,70.2745,88400.0],["2025-08-11",70.3841,70.9022,69.8063,70.7527,78500.0],["2025-08-12",71.5198,74.917,71.2309,74.7974,146900.0],["2025-08-13",75.3653,76.0527,74.917,75.8634,131200.0],["2025-08-14",74.9768,75.983,74.7277,75.8236,93800.0],["2025-08-15",76.0627,76.0627,74.4089,74.4986,207100.0],["2025-08-18",74.5882,75.1262,74.2196,75.0266,61100.0],["2025-08-19",75.176,75.8833,74.6281,75.1461,61500.0],["2025-08-20",75.4749,75.6542,74.7775,75.0067,54100.0],["2025-08-21",74.9369,75.435,74.7875,75.1162,62100.0],["2025-08-22",75.5645,78.7824,75.4649,78.6628,97000.0],["2025-08-25",78.6828,79.1012,77.816,78.7924,87900.0],["2025-08-26",78.633,80.6653,78.623,80.4361,188400.0],["2025-08-27",80.0675,80.9343,79.2606,79.3702,110100.0],["2025-08-28",79.5594,79.8782,78.1448,78.2643,86300.0],["2025-08-29",78.5533,78.8322,77.6965,78.085,80800.0],["2025-09-02",77.3279,78.1647,75.9132,78.0452,71900.0],["2025-09-03",77.6168,78.7326,77.1685,77.7065,61200.0],["2025-09-04",77.9954,78.882,77.5869,78.5234,64200.0],["2025-09-05",78.8422,79.7687,77.7563,78.0551,54800.0],["2025-09-08",78.2843,78.7625,77.1386,78.7027,59800.0],["2025-09-09",78.4038,79.0115,75.6741,77.6766,71200.0],["2025-09-10",77.6666,78.0452,76.7002,77.3378,62500.0],["2025-09-11",77.5072,78.2046,76.77,77.826,69800.0],["2025-09-12",77.7463,78.0252,76.3516,76.491,92900.0],["2025-09-15",76.5309,78.2444,76.5309,78.095,108300.0],["2025-09-16",77.7363,78.5234,76.2519,77.019,104400.0],["2025-09-17",77.3976,79.2008,76.7301,77.5072,124300.0],["2025-09-18",77.916,79.0326,77.587,79.0127,138400.0],["2025-09-19",78.9828,78.9828,77.4374,77.6667,232300.0],["2025-09-22",77.6269,78.2649,77.1383,77.8761,107300.0],["2025-09-23",78.4942,78.7933,77.4773,77.577,108400.0],["2025-09-24",77.577,78.235,77.2779,77.7166,88600.0],["2025-09-25",77.4673,78.0456,75.1044,77.6767,114500.0],["2025-09-26",77.8861,78.3447,76.2909,76.5202,106200.0],["2025-09-29",76.6897,76.7894,75.1443,75.7425,114100.0],["2025-09-30",75.4334,76.1214,74.596,75.4135,111300.0],["2025-10-01",74.8751,76.1712,74.2968,75.9818,100900.0],["2025-10-02",75.8621,75.8621,74.8951,74.9648,89400.0],["2025-10-03",75.2739,76.1014,74.8651,75.0247,73800.0],["2025-10-06",75.3836,77.248,74.8352,75.8621,91100.0],["2025-10-07",75.7026,76.7395,74.9947,75.0247,90700.0],["2025-10-08",75.563,75.7824,74.4564,74.6458,37200.0],["2025-10-09",73.5391,73.7286,71.2859,71.8442,230800.0],["2025-10-10",72.3427,72.6119,69.4614,69.5611,115500.0],["2025-10-13",70.4982,70.7774,69.8402,70.6877,120800.0],["2025-10-14",70.0197,72.6019,69.8602,72.4723,158600.0],["2025-10-15",72.7515,72.9609,70.3088,70.8572,90400.0],["2025-10-16",70.6677,71.236,66.4504,66.8392,143000.0],["2025-10-17",67.5072,68.0357,66.5102,67.4574,136700.0],["2025-10-20",67.8662,69.9399,67.8462,69.7405,88100.0],["2025-10-21",69.3417,71.6448,69.3417,70.9868,80200.0],["2025-10-22",71.1563,72.2929,70.5282,71.2759,95100.0],["2025-10-23",73.9878,77.7764,72.2829,73.5391,214600.0],["2025-10-24",74.0476,77.2081,74.0476,76.6598,111900.0],["2025-10-27",77.1483,77.1483,75.234,75.5331,74500.0],["2025-10-28",75.244,75.4634,74.5262,75.2939,85300.0],["2025-10-29",74.8751,75.3238,72.5321,72.9409,89300.0],["2025-10-30",72.5322,74.586,72.5322,73.9678,89900.0],["2025-10-31",73.24,74.4165,71.4753,74.1672,93100.0],["2025-11-03",74.4963,75.2241,73.6787,75.0645,84400.0],["2025-11-04",74.586,76.3108,73.8582,75.8621,93500.0],["2025-11-05",75.7026,76.9589,75.7026,76.8093,78300.0],["2025-11-06",76.3307,76.9289,75.0147,76.0516,73500.0],["2025-11-07",76.1214,76.8791,74.8851,76.0217,68400.0],["2025-11-10",76.3906,77.5371,75.3537,77.1184,77600.0],["2025-11-11",77.2081,77.8362,76.3208,77.3377,81300.0],["2025-11-12",77.258,78.8432,77.1782,77.8661,88900.0],["2025-11-13",77.8661,78.8432,77.1084,77.3876,115400.0],["2025-11-14",77.4972,78.4344,76.2011,78.1254,105100.0],["2025-11-17",77.8063,78.584,75.254,75.3636,91300.0],["2025-11-18",75.4434,76.2609,74.6857,75.7325,77800.0],["2025-11-19",75.7525,76.7495,75.4534,76.2609,67100.0],["2025-11-20",77.1582,78.5541,76.1513,76.2111,99000.0],["2025-11-21",76.2709,79.232,76.2709,78.3746,96900.0],["2025-11-24",78.2051,79.2719,77.3277,78.2251,94800.0],["2025-11-25",78.6239,81.3357,77.8262,81.0964,92400.0],["2025-11-26",80.5281,82.253,74.5561,81.7943,116400.0],["2025-11-28",82.243,82.6517,79.4813,81.3855,77600.0],["2025-12-01",80.4583,82.9708,80.4583,82.7614,105000.0],["2025-12-02",82.911,83.8482,81.9538,83.3596,130700.0],["2025-12-03",83.2898,86.5301,80.7475,86.3207,143900.0],["2025-12-04",85.8222,86.4902,85.1343,86.4005,190000.0],["2025-12-05",86.4902,86.7395,84.5959,85.4833,91600.0],["2025-12-08",85.4234,86.4603,83.9977,86.241,119800.0],["2025-12-09",86.241,86.8192,84.6557,84.915,118400.0],["2025-12-10",84.7156,87.4573,81.3556,86.4404,138700.0],["2025-12-11",86.3606,87.7165,84.6358,87.2579,117100.0],["2025-12-12",87.5371,87.5371,85.7126,86.3108,96400.0],["2025-12-15",86.7594,87.228,85.6826,86.3407,93700.0],["2025-12-16",86.6896,87.1483,84.4464,86.7495,87600.0],["2025-12-17",86.6697,87.896,85.9319,86.241,104300.0],["2025-12-18",87.0386,87.4174,85.6627,86.5401,188000.0],["2025-12-19",86.2908,87.0785,84.4563,85.2938,178100.0],["2025-12-22",85.4533,86.6298,85.0844,85.1443,77700.0],["2025-12-23",85.2041,86.0123,84.7552,84.7552,70400.0],["2025-12-24",84.805,85.9325,84.5057,84.5756,46100.0],["2025-12-26",84.7551,85.254,84.4658,84.5656,60600.0],["2025-12-29",84.5756,85.0146,83.9869,84.0667,63300.0],["2025-12-30",84.3361,84.3361,82.4804,82.6001,77500.0],["2025-12-31",82.7498,83.6377,82.1611,83.1089,86000.0],["2026-01-02",83.1189,83.2985,81.6623,81.9516,95400.0],["2026-01-05",81.6723,84.5556,81.6723,83.6078,100300.0],["2026-01-06",83.3883,84.4658,81.9716,83.3085,100400.0],["2026-01-07",83.4382,84.2763,82.1112,82.3307,58700.0],["2026-01-08",81.9516,84.6454,81.3729,83.8971,101400.0],["2026-01-09",83.9769,84.3062,83.3883,83.538,76700.0],["2026-01-12",83.0291,84.0568,81.8917,83.3783,73400.0],["2026-01-13",82.9094,83.7176,82.9094,83.6577,38800.0],["2026-01-14",83.6776,84.9946,83.3683,84.9946,79500.0],["2026-01-15",86.0223,87.02,85.8526,86.98,71000.0],["2026-01-16",86.8005,87.419,85.7828,85.7928,69500.0],["2026-01-20",84.4159,85.7329,83.7475,85.3039,58600.0],["2026-01-21",85.5633,89.7936,85.5633,89.7936,72800.0],["2026-01-22",89.7836,91.1904,88.756,89.8235,69600.0],["2026-01-23",89.3346,89.8634,86.581,86.9601,64600.0],["2026-01-26",86.7605,88.3569,85.5633,86.9701,58400.0],["2026-01-27",86.7805,88.0476,86.7805,87.9279,82500.0],["2026-01-28",88.8757,91.789,84.2164,89.2847,145800.0],["2026-01-29",89.4344,91.3799,89.0852,90.5618,120000.0],["2026-01-30",90.3922,91.4298,88.4966,90.053,140100.0],["2026-02-02",90.2326,92.657,90.2326,92.1382,90100.0],["2026-02-03",91.9387,94.7821,90.9908,91.9686,81400.0],["2026-02-04",92.7468,94.2334,92.208,92.3278,97100.0],["2026-02-05",92.2878,94.0039,86.8104,93.7645,144900.0],["2026-02-06",94.7821,95.7798,94.1536,95.1812,90600.0],["2026-02-09",95.1812,95.7299,93.8642,94.0238,73800.0],["2026-02-10",93.5948,94.5626,90.9409,92.208,79900.0],["2026-02-11",92.7268,93.8642,90.8212,91.3999,64100.0],["2026-02-12",92.218,92.5373,89.8933,90.8511,70700.0],["2026-02-13",90.7414,92.8665,89.6639,92.1681,59200.0],["2026-02-17",92.0883,93.8243,92.0883,92.9962,77800.0],["2026-02-18",92.8466,94.6823,91.7092,91.8389,61600.0],["2026-02-19",91.34,92.7368,90.5917,91.5994,100800.0],["2026-02-20",92.0883,93.2556,91.36,92.208,113400.0],["2026-02-23",92.3477,93.106,88.1374,88.8757,117600.0],["2026-02-24",88.8158,89.8036,87.8481,88.3469,86500.0],["2026-02-25",88.9356,90.7514,87.3492,90.3922,77900.0],["2026-02-26",90.3922,91.8089,88.7659,89.4843,157400.0],["2026-02-27",87.3193,88.6961,85.7928,86.3016,150400.0],["2026-03-02",84.7851,88.736,84.7851,87.7882,109500.0],["2026-03-03",85.6132,87.9778,84.0667,87.7183,93100.0],["2026-03-04",88.2471,89.0453,87.2295,88.0376,105000.0],["2026-03-05",87.3492,88.1074,84.9148,85.7928,96200.0],["2026-03-06",83.9271,84.7053,81.782,82.8595,239700.0],["2026-03-09",82.3108,84.0967,79.9263,83.1588,232100.0],["2026-03-10",83.2586,85.5034,82.3208,84.0468,128600.0],["2026-03-11",83.7275,84.3361,81.9516,82.66,86500.0],["2026-03-12",81.363,82.3108,80.2954,81.7221,154200.0],["2026-03-13",82.4105,83.7176,80.9639,81.7122,142300.0],["2026-03-16",82.3407,83.1289,79.9562,82.4505,150200.0],["2026-03-17",82.9294,83.3783,80.8541,81.9815,144300.0],["2026-03-18",81.4128,82.0314,80.036,80.6546,155300.0],["2026-03-19",80.3449,81.4937,79.4658,81.2639,200600.0],["2026-03-20",81.3838,81.6435,80.265,81.5337,185200.0],["2026-03-23",83.2618,84.3107,82.5626,83.5216,176300.0],["2026-03-24",82.8123,84.9001,82.5726,83.5615,87800.0],["2026-03-25",84.2808,84.6803,83.142,83.8112,64500.0],["2026-03-26",83.3617,84.4506,83.3417,84.2708,55700.0],["2026-03-27",83.8712,84.2508,81.6835,83.3317,103100.0],["2026-03-30",83.8712,84.5105,81.4238,84.3107,97800.0],["2026-03-31",84.8102,85.919,82.4827,85.3596,107500.0],["2026-04-01",85.4096,87.3575,85.4096,86.5184,78000.0],["2026-04-02",85.4096,87.2076,84.3707,87.1577,79600.0],["2026-04-06",86.9879,87.9469,85.1598,87.4274,71800.0],["2026-04-07",87.0978,88.0568,86.7182,87.9369,69700.0],["2026-04-08",90.2245,91.2434,89.6451,90.1845,115900.0],["2026-04-09",89.6351,92.5919,89.4952,91.8427,144000.0],["2026-04-10",91.4532,91.6729,89.9547,90.694,56500.0],["2026-04-13",90.2344,91.7229,89.715,91.0536,75300.0],["2026-04-14",90.9037,91.553,89.8449,90.5441,208000.0],["2026-04-15",90.2145,91.4132,89.4453,90.9037,74000.0],["2026-04-16",90.4942,91.1635,89.735,90.4942,86700.0],["2026-04-17",91.6529,93.9905,91.573,92.6719,131400.0],["2026-04-20",92.0925,93.461,91.7129,92.2123,67100.0],["2026-04-21",92.2123,92.2823,90.2245,90.3343,77500.0],["2026-04-22",90.644,92.2523,88.3365,88.8759,177900.0],["2026-04-23",89.675,89.9048,86.5583,88.4663,162800.0],["2026-04-24",87.9668,88.736,87.0079,88.2965,129300.0],["2026-04-27",88.4363,92.1724,88.4363,91.0935,152000.0],["2026-04-28",91.3033,93.1214,91.3033,92.3122,91400.0],["2026-04-29",91.6529,92.7018,89.5252,90.3543,92800.0],["2026-04-30",89.7749,91.4032,89.5751,90.3243,111600.0],["2026-05-01",90.7639,91.8427,89.5052,90.7739,117300.0],["2026-05-04",90.2245,91.4931,89.1456,89.4852,100200.0],["2026-05-05",90.0546,91.9426,89.735,91.3533,120200.0],["2026-05-06",92.4621,92.8717,90.9337,91.7628,87500.0],["2026-05-07",91.7628,93.6009,91.2134,91.3632,121400.0],["2026-05-08",91.4032,92.1624,90.614,90.9737,70100.0],["2026-05-11",91.3732,91.603,89.3754,89.5652,77400.0],["2026-05-12",89.3554,89.745,87.2676,89.2055,69100.0],["2026-05-13",88.5163,89.3154,87.6072,88.6661,84700.0],["2026-05-14",89.1256,90.3144,88.5962,88.766,91700.0],["2026-05-15",88.5063,89.0257,86.4684,87.4874,95000.0],["2026-05-18",88.0068,89.2155,87.3075,88.6761,95600.0],["2026-05-19",88.726,88.9957,87.7171,88.3664,64900.0],["2026-05-20",88.4164,91.4731,88.1866,91.2134,124000.0],["2026-05-21",90.4143,91.7029,88.9258,90.9837,77000.0],["2026-05-22",91.1435,91.603,90.5441,90.7839,73400.0],["2026-05-26",90.8937,92.7118,90.8937,92.3922,64500.0],["2026-05-27",92.3922,92.9016,91.0935,91.3033,64900.0],["2026-05-28",90.7539,91.4132,90.1545,91.2833,56900.0],["2026-05-29",91.2833,92.3822,90.7139,92.0525,68800.0],["2026-06-01",91.7728,91.8927,89.2255,90.1545,96700.0],["2026-06-02",90.1545,92.7018,90.1545,92.2923,117700.0],["2026-06-03",91.5531,91.9127,89.3654,89.8848,190500.0],["2026-06-04",90.8838,93.0814,90.8838,92.8717,129900.0],["2026-06-05",92.7817,94.1403,92.4021,93.441,73500.0],["2026-06-08",93.4011,94.7696,93.4011,93.8706,82100.0],["2026-06-09",94.41,96.2481,94.41,94.8595,102000.0],["2026-06-10",95.2192,96.2181,92.2523,95.369,126000.0],["2026-06-11",96.1482,96.6976,95.0693,96.278,90500.0],["2026-06-12",96.6976,97.1471,95.6387,96.2281,159700.0],["2026-06-15",96.6477,96.9174,94.39,94.6098,71600.0],["2026-06-16",95.0493,96.0183,94.2802,95.339,106700.0],["2026-06-17",95.1992,96.8774,93.3711,94.43,180700.0],["2026-06-18",95.43,96.35,94.43,94.96,139100.0],["2026-06-22",94.96,96.76,94.5,95.01,116600.0],["2026-06-23",95.17,95.87,94.23,95.54,145200.0],["2026-06-24",95.74,96.96,93.97,96.23,150100.0],["2026-06-25",96.0,97.16,93.87,96.62,104900.0],["2026-06-26",96.89,98.76,96.22,98.27,551600.0],["2026-06-29",98.0,98.05,96.04,96.64,134300.0],["2026-06-30",96.86,97.58,96.08,97.35,112000.0],["2026-07-01",97.42,99.43,95.22,98.85,118000.0],["2026-07-02",98.86,99.87,96.14,96.65,86300.0],["2026-07-06",96.16,97.85,94.7335,97.39,98179.716976],["2026-07-07",97.31,97.55,95.9,95.9,87425.661153],["2026-07-08",95.83,96.24,93.655,94.52,135012.224312],["2026-07-09",94.64,97.140336,94.475,96.03,98803.660291],["2026-07-10",95.8,97.055,95.38,96.5,78309.236053],["2026-07-13",96.71,97.28,95.66,96.81,65889.642043],["2026-07-14",96.93,97.7445,95.645,96.07,83094.527376],["2026-07-15",96.58,97.625,95.125,97.19,66087.730111],["2026-07-16",97.1,100.15,97.1,100.15,80831.808957],["2026-07-17",99.15,100.3,97.71,98.6,76891.082547],["2026-07-20",98.49,99,97.33,97.75,75247.029253],["2026-07-21",97.75,98.28,95.92,97.45,106340.167593],["2026-07-22",97.26,97.26,95.54,96.29,125932.246995],["2026-07-23",93.94,99.275,93.745,97.43,279166.014596],["2026-07-24",98.34,101.42,97.4,100.15,210132.918422],["2026-07-27",101.64,101.825,99.975,100.16,176095.633922],["2026-07-28",100.81,103.34,100.675,103.28,150349.113021],["2026-07-29",102.41,104.29,102.01,102.94,124274.171435],["2026-07-30",103,104,102.47,103.1,123975.818742],["2026-07-31",102.71,104.35,101.545,102.95,96389.04403]]}