{"t":"SILC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-02-18",4.5842,5.2391,4.5842,4.5842,179600.0],["1994-02-22",4.8025,4.8025,4.475,4.475,96100.0],["1994-02-23",4.475,4.6933,4.3659,4.475,52300.0],["1994-02-24",4.5842,4.5842,4.3659,4.3659,36400.0],["1994-02-25",4.3659,4.3659,4.3659,4.3659,29800.0],["1994-02-28",4.5842,4.5842,4.1476,4.1476,194200.0],["1994-03-01",4.1476,4.1476,4.1476,4.1476,7600.0],["1994-03-02",4.0384,4.1476,3.9293,4.093,23400.0],["1994-03-03",3.9293,4.3659,3.9293,4.3659,1800.0],["1994-03-04",3.9293,3.9293,3.9293,3.9293,400.0],["1994-03-07",4.3659,4.3659,3.8201,3.8201,10300.0],["1994-03-08",3.8201,3.8201,3.711,3.711,6400.0],["1994-03-09",3.711,3.8201,3.711,3.711,29000.0],["1994-03-10",3.711,3.711,3.711,3.711,13700.0],["1994-03-11",3.4927,3.9293,3.4927,3.9293,1200.0],["1994-03-14",3.4927,3.9293,3.4927,3.9293,11900.0],["1994-03-15",3.4927,3.9293,3.4927,3.9293,52100.0],["1994-03-16",3.6019,3.9293,3.6019,3.9293,7000.0],["1994-03-17",4.1476,4.1476,3.711,3.9293,17400.0],["1994-03-18",4.1476,4.1476,4.1476,4.1476,6800.0],["1994-03-21",4.1476,4.3659,3.8201,3.9293,31700.0],["1994-03-22",3.711,4.0384,3.711,3.8201,19400.0],["1994-03-23",4.2567,4.2567,3.8201,3.9293,3900.0],["1994-03-24",4.2567,4.2567,4.0384,4.0384,5400.0],["1994-03-25",4.2567,4.3659,4.0384,4.3659,12600.0],["1994-03-28",4.1476,4.1476,4.1476,4.1476,16200.0],["1994-03-29",4.1476,4.1476,4.1476,4.1476,0.0],["1994-03-30",3.9293,4.3659,3.9293,4.1476,72300.0],["1994-03-31",4.1476,4.2567,4.0384,4.2567,17000.0],["1994-04-04",4.2567,4.2567,4.2567,4.2567,2000.0],["1994-04-05",4.0384,4.2567,4.0384,4.0384,5600.0],["1994-04-06",4.0384,4.3659,4.0384,4.1476,12800.0],["1994-04-07",4.3659,4.475,4.1476,4.475,9900.0],["1994-04-08",4.1476,4.475,4.1476,4.475,3200.0],["1994-04-11",4.1476,4.1476,4.1476,4.1476,300.0],["1994-04-12",4.475,4.475,4.1476,4.1476,6200.0],["1994-04-13",4.1476,4.1476,4.1476,4.1476,5400.0],["1994-04-14",4.1476,4.2567,4.1476,4.2567,5100.0],["1994-04-15",4.3113,4.3113,4.3113,4.3113,3000.0],["1994-04-18",4.1476,4.1476,4.1476,4.1476,6800.0],["1994-04-19",4.1476,4.2022,4.1476,4.2022,15400.0],["1994-04-20",4.2022,4.475,4.1476,4.1476,32600.0],["1994-04-21",4.1476,4.1476,4.1476,4.1476,11600.0],["1994-04-22",4.1476,4.1476,4.1476,4.1476,0.0],["1994-04-25",4.1476,4.3659,4.1476,4.1476,4100.0],["1994-04-26",4.1476,4.475,4.1476,4.475,1600.0],["1994-04-28",4.1476,4.2567,4.1476,4.2567,8800.0],["1994-04-29",4.1476,4.1476,4.1476,4.1476,500.0],["1994-05-02",4.1476,4.3659,4.1476,4.1476,7000.0],["1994-05-03",4.1476,4.1476,4.1476,4.1476,8600.0],["1994-05-04",4.3659,4.3659,4.1476,4.1476,13100.0],["1994-05-05",4.1476,4.1476,4.1476,4.1476,26300.0],["1994-05-06",4.1476,4.1476,4.1476,4.1476,600.0],["1994-05-09",4.1476,4.3659,4.1476,4.1476,9900.0],["1994-05-10",4.1476,4.1476,4.1476,4.1476,1000.0],["1994-05-11",4.1476,4.1476,4.1476,4.1476,6000.0],["1994-05-12",4.093,4.1476,4.0384,4.0384,13400.0],["1994-05-13",4.0384,4.0384,4.0384,4.0384,200.0],["1994-05-16",4.3659,4.3659,4.3113,4.3113,4500.0],["1994-05-17",4.0384,4.0384,4.0384,4.0384,7200.0],["1994-05-18",4.0384,4.0384,4.0384,4.0384,1700.0],["1994-05-19",4.0384,4.0384,4.0384,4.0384,3800.0],["1994-05-20",4.0384,4.1476,4.0384,4.1476,11400.0],["1994-05-23",4.1476,4.1476,4.0384,4.0384,9200.0],["1994-05-24",4.0384,4.0384,4.0384,4.0384,4400.0],["1994-05-25",4.0384,4.1476,4.0384,4.0384,7200.0],["1994-05-26",4.0384,4.0384,4.0384,4.0384,500.0],["1994-05-27",4.0384,4.0384,3.9293,3.9293,6500.0],["1994-05-31",3.9293,3.9293,3.9293,3.9293,8500.0],["1994-06-01",3.9293,3.9293,3.8201,3.8201,4700.0],["1994-06-02",3.8201,3.8201,3.711,3.711,6100.0],["1994-06-03",3.711,3.711,3.711,3.711,2700.0],["1994-06-06",3.711,3.711,3.6019,3.6019,4900.0],["1994-06-07",3.6019,3.6019,3.6019,3.6019,500.0],["1994-06-08",3.711,3.711,3.711,3.711,12000.0],["1994-06-09",3.711,3.711,3.711,3.711,200.0],["1994-06-10",3.711,3.711,3.711,3.711,3400.0],["1994-06-13",3.9293,3.9293,3.3836,3.4927,21000.0],["1994-06-14",3.4927,3.4927,3.4927,3.4927,0.0],["1994-06-15",3.3836,3.3836,3.3836,3.3836,2700.0],["1994-06-16",3.3836,3.3836,3.3836,3.3836,0.0],["1994-06-17",3.3836,3.3836,3.3836,3.3836,200.0],["1994-06-20",3.2744,3.2744,3.2744,3.2744,1600.0],["1994-06-21",3.2744,3.2744,3.1653,3.1653,2800.0],["1994-06-22",3.1653,3.1653,3.1653,3.1653,200.0],["1994-06-23",3.1653,3.1653,3.1653,3.1653,2100.0],["1994-06-24",3.1653,3.1653,3.1653,3.1653,100.0],["1994-06-27",3.711,3.711,2.947,2.947,2700.0],["1994-06-28",2.947,2.947,2.947,2.947,800.0],["1994-06-29",2.7287,2.7287,2.4012,2.4558,15100.0],["1994-06-30",2.6195,2.8378,2.5104,2.8378,11400.0],["1994-07-01",2.8378,2.8378,2.8378,2.8378,0.0],["1994-07-05",2.6195,2.6195,2.6195,2.6195,1200.0],["1994-07-06",2.6195,2.7287,2.6195,2.7287,6800.0],["1994-07-07",2.8378,2.8378,2.8378,2.8378,4000.0],["1994-07-08",2.8378,2.8378,2.8378,2.8378,0.0],["1994-07-11",2.8378,2.8378,2.8378,2.8378,2000.0],["1994-07-12",2.8378,3.0561,2.8378,3.0561,13400.0],["1994-07-13",2.947,3.1653,2.947,3.1653,2400.0],["1994-07-14",2.947,3.0561,2.947,3.0561,7000.0],["1994-07-15",3.0561,3.0561,3.0561,3.0561,0.0],["1994-07-18",2.947,2.947,2.947,2.947,1600.0],["1994-07-19",3.0561,3.1653,2.947,3.1653,8000.0],["1994-07-20",3.1653,3.1653,3.0561,3.0561,7000.0],["1994-07-21",3.0561,3.0561,3.0561,3.0561,0.0],["1994-07-22",3.0561,3.0561,3.0561,3.0561,0.0],["1994-07-25",3.1653,3.1653,3.1653,3.1653,700.0],["1994-07-26",3.1653,3.1653,3.1653,3.1653,0.0],["1994-07-27",3.1653,3.1653,3.1653,3.1653,0.0],["1994-07-28",3.1653,3.1653,3.1653,3.1653,0.0],["1994-07-29",3.0561,3.1653,3.0561,3.1653,11900.0],["1994-08-01",3.1653,3.1653,3.1653,3.1653,2000.0],["1994-08-02",3.1653,3.1653,3.1653,3.1653,1000.0],["1994-08-03",3.1653,3.1653,3.1653,3.1653,1000.0],["1994-08-04",3.1653,3.2744,3.1653,3.2744,34000.0],["1994-08-05",3.2744,3.3836,3.2744,3.3836,5000.0],["1994-08-08",3.2744,3.2744,3.2744,3.2744,200.0],["1994-08-09",3.9293,3.9293,3.3836,3.4927,6000.0],["1994-08-10",3.6564,3.6564,3.6564,3.6564,5000.0],["1994-08-11",3.4927,3.9293,3.4927,3.6019,8700.0],["1994-08-12",3.4927,3.4927,3.4927,3.4927,2500.0],["1994-08-15",3.4927,3.6019,3.4927,3.6019,9300.0],["1994-08-16",3.6019,3.711,3.0561,3.0561,16800.0],["1994-08-17",3.2744,3.2744,2.8378,3.1653,31200.0],["1994-08-18",3.1653,3.1653,3.1653,3.1653,5700.0],["1994-08-19",3.1653,3.1653,3.0698,3.0698,1300.0],["1994-08-22",3.0698,3.0698,3.0698,3.0698,0.0],["1994-08-23",3.0698,3.0698,3.0698,3.0698,0.0],["1994-08-24",3.2744,3.4927,3.2744,3.2744,9600.0],["1994-08-25",3.4927,3.4927,3.4927,3.4927,200.0],["1994-08-26",3.4927,3.4927,3.2744,3.4927,12400.0],["1994-08-29",3.2744,3.3836,3.2744,3.2744,11000.0],["1994-08-30",3.2744,3.2744,3.1653,3.1653,3000.0],["1994-08-31",3.3836,3.4927,3.2744,3.3836,41300.0],["1994-09-01",3.2744,3.711,3.2744,3.711,65500.0],["1994-09-02",3.711,3.711,3.4927,3.6019,55000.0],["1994-09-06",3.6019,3.8201,3.6019,3.6019,6100.0],["1994-09-07",3.6974,3.6974,3.4927,3.6974,3500.0],["1994-09-08",3.4927,3.8201,3.4927,3.4927,4800.0],["1994-09-09",3.5746,3.8201,3.5746,3.711,31500.0],["1994-09-12",3.711,3.711,3.6019,3.6019,4500.0],["1994-09-13",3.6019,3.711,3.6019,3.6019,11000.0],["1994-09-14",3.8201,3.8201,3.6564,3.6564,3000.0],["1994-09-15",3.6564,3.6564,3.6564,3.6564,0.0],["1994-09-16",3.6564,3.6564,3.6564,3.6564,0.0],["1994-09-19",3.6564,3.711,3.6564,3.711,2000.0],["1994-09-20",3.4927,3.711,3.4927,3.4927,4000.0],["1994-09-21",3.4927,3.6019,3.4927,3.6019,2700.0],["1994-09-22",3.6019,3.6019,3.6019,3.6019,0.0],["1994-09-23",3.6019,3.6019,3.6019,3.6019,0.0],["1994-09-26",3.3836,3.4927,3.3836,3.4927,3000.0],["1994-09-27",3.4927,3.4927,3.4927,3.4927,0.0],["1994-09-28",3.2744,3.2744,3.2744,3.2744,2000.0],["1994-09-29",3.2744,3.2744,3.2744,3.2744,2200.0],["1994-09-30",3.2744,3.2744,3.2744,3.2744,1000.0],["1994-10-03",3.0561,3.0561,3.0561,3.0561,900.0],["1994-10-04",3.0561,3.0561,3.0561,3.0561,7500.0],["1994-10-05",3.0561,3.0561,3.0561,3.0561,5000.0],["1994-10-06",3.2744,3.2744,3.2744,3.2744,1000.0],["1994-10-07",3.0561,3.0561,3.0561,3.0561,500.0],["1994-10-10",3.0561,3.0561,3.0561,3.0561,2400.0],["1994-10-11",3.1653,3.1653,2.947,2.947,2700.0],["1994-10-12",2.947,2.947,2.947,2.947,2000.0],["1994-10-13",2.947,2.947,2.8378,2.8378,3000.0],["1994-10-14",2.8378,2.8378,2.8378,2.8378,0.0],["1994-10-17",2.8378,2.8378,2.8378,2.8378,400.0],["1994-10-18",2.8378,2.8378,2.8378,2.8378,400.0],["1994-10-19",2.8378,2.8378,2.8378,2.8378,1000.0],["1994-10-20",2.8378,2.8378,2.8378,2.8378,0.0],["1994-10-21",2.8378,2.8378,2.8378,2.8378,0.0],["1994-10-24",2.7287,3.0561,2.7287,3.0561,2700.0],["1994-10-25",3.0561,3.0561,3.0561,3.0561,0.0],["1994-10-26",2.7287,2.7287,2.7287,2.7287,200.0],["1994-10-27",2.7287,3.0561,2.7287,3.0561,5900.0],["1994-10-28",3.0561,3.0561,2.947,2.947,1700.0],["1994-10-31",2.7287,2.8378,2.6195,2.8378,2400.0],["1994-11-01",2.6195,2.6195,2.6195,2.6195,200.0],["1994-11-02",2.7287,2.7287,2.6195,2.6195,4400.0],["1994-11-03",2.6195,2.6195,2.6195,2.6195,1700.0],["1994-11-04",2.6195,2.6195,2.6195,2.6195,0.0],["1994-11-07",2.6195,3.0561,2.6195,2.7287,2100.0],["1994-11-08",2.6195,2.8924,2.6195,2.7833,10600.0],["1994-11-09",2.7833,2.7833,2.7833,2.7833,0.0],["1994-11-10",2.7287,2.7287,2.7287,2.7287,100.0],["1994-11-11",2.7287,2.7287,2.7287,2.7287,0.0],["1994-11-14",2.7287,3.0561,2.7287,2.8378,2700.0],["1994-11-15",2.8378,2.8378,2.8378,2.8378,0.0],["1994-11-16",2.8378,2.947,2.7833,2.7833,8600.0],["1994-11-17",2.947,2.947,2.947,2.947,1000.0],["1994-11-18",2.7287,2.7287,2.7287,2.7287,600.0],["1994-11-21",3.0561,3.0561,2.7287,2.7287,5100.0],["1994-11-22",2.7287,2.7287,2.6195,2.6195,4500.0],["1994-11-23",2.8378,2.8378,2.8378,2.8378,200.0],["1994-11-25",2.8378,2.8378,2.8378,2.8378,200.0],["1994-11-28",2.8378,2.8378,2.8378,2.8378,100.0],["1994-11-29",2.8378,2.8378,2.8378,2.8378,100.0],["1994-11-30",2.8378,2.8378,2.8378,2.8378,0.0],["1994-12-01",2.8378,2.8378,2.8378,2.8378,400.0],["1994-12-02",2.8378,2.947,2.8378,2.947,4000.0],["1994-12-05",2.947,2.947,2.8378,2.8378,6500.0],["1994-12-06",2.8378,3.0561,2.6195,2.6195,20800.0],["1994-12-07",2.6195,2.8378,2.6195,2.8378,1100.0],["1994-12-08",2.8378,2.8378,2.8378,2.8378,0.0],["1994-12-09",2.8378,2.8378,2.8378,2.8378,0.0],["1994-12-12",2.6195,2.8378,2.6195,2.8378,4700.0],["1994-12-13",2.6195,2.6195,2.6195,2.6195,1200.0],["1994-12-14",2.6195,3.0561,2.6195,2.8378,5400.0],["1994-12-15",2.6195,3.0561,2.6195,2.6195,9000.0],["1994-12-16",2.6195,2.6195,2.6195,2.6195,0.0],["1994-12-19",2.7287,2.7287,2.6195,2.6195,5400.0],["1994-12-20",2.947,2.947,2.6195,2.8378,3300.0],["1994-12-21",2.8378,3.0561,2.8378,3.0561,21100.0],["1994-12-22",2.8378,3.3836,2.8378,3.2744,74000.0],["1994-12-23",3.4927,3.6019,3.3836,3.4927,45800.0],["1994-12-27",3.3836,3.711,3.3836,3.4927,15000.0],["1994-12-28",3.3836,3.711,3.3836,3.6019,38200.0],["1994-12-29",3.4927,3.711,3.4927,3.6019,77100.0],["1994-12-30",3.3836,3.711,3.3836,3.6019,72700.0],["1995-01-03",3.4927,3.6019,3.4927,3.6019,5000.0],["1995-01-04",3.3836,3.3836,3.3836,3.3836,400.0],["1995-01-05",3.3836,3.3836,3.3836,3.3836,1000.0],["1995-01-06",3.3836,3.3836,3.3836,3.3836,2000.0],["1995-01-09",3.3836,3.3836,3.3836,3.3836,0.0],["1995-01-10",3.3836,3.3836,3.3836,3.3836,0.0],["1995-01-11",3.3836,3.3836,3.1653,3.1653,7000.0],["1995-01-12",3.0561,3.0561,3.0561,3.0561,200.0],["1995-01-13",3.0561,3.0561,3.0561,3.0561,0.0],["1995-01-16",3.0561,3.6019,3.0561,3.6019,12300.0],["1995-01-17",3.2744,3.6019,3.2744,3.4927,2200.0],["1995-01-18",3.2744,3.4927,3.2744,3.329,9400.0],["1995-01-19",3.2744,3.3836,3.2744,3.3836,2400.0],["1995-01-20",3.4927,3.4927,3.2744,3.2744,1100.0],["1995-01-23",3.0561,3.0561,3.0561,3.0561,1500.0],["1995-01-24",3.4927,3.4927,3.1653,3.1653,4500.0],["1995-01-25",3.1653,3.2744,3.1653,3.2744,1600.0],["1995-01-26",3.2744,3.2744,3.2744,3.2744,0.0],["1995-01-27",3.4927,3.4927,3.4927,3.4927,2000.0],["1995-01-30",3.4927,3.4927,3.2744,3.4927,11100.0],["1995-01-31",3.4927,3.8201,3.4927,3.8201,3000.0],["1995-02-01",3.8201,3.8201,3.8201,3.8201,0.0],["1995-02-02",3.2744,3.2744,3.2744,3.2744,2000.0],["1995-02-03",3.2744,3.2744,3.2744,3.2744,3700.0],["1995-02-06",3.2744,3.2744,3.2744,3.2744,5500.0],["1995-02-07",3.2744,3.2744,3.2744,3.2744,3400.0],["1995-02-08",3.2744,3.2744,3.2744,3.2744,3000.0],["1995-02-09",3.2744,3.3836,3.2744,3.3836,3900.0],["1995-02-10",3.2744,3.2744,3.2744,3.2744,2000.0],["1995-02-13",3.711,3.711,3.2744,3.2744,6000.0],["1995-02-14",3.2744,3.4927,3.2744,3.2744,3000.0],["1995-02-15",3.2744,3.711,3.2744,3.4927,6100.0],["1995-02-16",3.2744,3.2744,3.2744,3.2744,2000.0],["1995-02-17",3.2744,3.4927,3.2744,3.4927,79000.0],["1995-02-21",3.2744,3.4927,3.1653,3.1653,5600.0],["1995-02-22",3.1653,3.4927,2.947,3.0015,66300.0],["1995-02-23",3.1653,3.1653,3.1653,3.1653,4000.0],["1995-02-24",3.1653,3.1653,3.1653,3.1653,0.0],["1995-02-27",2.8378,2.8378,2.8378,2.8378,2300.0],["1995-02-28",2.8378,2.8378,2.8378,2.8378,0.0],["1995-03-01",2.8378,2.8378,2.8378,2.8378,0.0],["1995-03-02",2.8378,2.8378,2.8378,2.8378,0.0],["1995-03-03",2.8378,2.8378,2.8378,2.8378,0.0],["1995-03-06",2.8378,2.8378,2.8378,2.8378,0.0],["1995-03-07",2.8378,2.8378,2.8378,2.8378,0.0],["1995-03-08",2.8378,2.8378,2.8378,2.8378,0.0],["1995-03-09",2.8378,2.8378,2.8378,2.8378,400.0],["1995-03-10",3.2744,3.2744,2.8378,2.8378,2900.0],["1995-03-13",3.2744,3.2744,2.8378,3.0561,4500.0],["1995-03-14",3.0561,3.0561,3.0561,3.0561,0.0],["1995-03-15",3.0561,3.2744,2.947,3.2744,6500.0],["1995-03-16",3.2744,3.2744,3.2744,3.2744,0.0],["1995-03-17",2.947,2.947,2.947,2.947,200.0],["1995-03-20",3.1653,3.1653,2.947,2.947,800.0],["1995-03-21",2.947,2.947,2.947,2.947,0.0],["1995-03-22",3.2198,3.2198,3.1653,3.1653,4100.0],["1995-03-23",3.1653,3.1653,3.1653,3.1653,0.0],["1995-03-24",2.947,3.2198,2.947,3.2198,11000.0],["1995-03-27",3.0561,3.3836,3.0561,3.3836,17500.0],["1995-03-28",3.3836,3.3836,3.2744,3.2744,5000.0],["1995-03-29",3.3836,3.3836,3.1653,3.2744,7300.0],["1995-03-30",3.3836,3.711,3.2744,3.711,18100.0],["1995-03-31",3.4927,3.9293,3.4927,3.8201,29300.0],["1995-04-03",3.9293,4.1476,3.6019,3.711,5600.0],["1995-04-04",3.711,4.0384,3.711,3.9293,5800.0],["1995-04-05",3.8201,3.9293,3.711,3.8201,18500.0],["1995-04-06",3.9293,3.9293,3.8201,3.8201,1100.0],["1995-04-07",3.6019,3.6019,3.6019,3.6019,200.0],["1995-04-10",3.8201,4.0384,3.3836,3.4791,15000.0],["1995-04-11",3.3836,3.6019,3.3836,3.6019,2800.0],["1995-04-12",3.6019,3.6019,3.6019,3.6019,0.0],["1995-04-13",3.3836,3.4927,3.3836,3.4927,2000.0],["1995-04-17",3.3836,3.3836,3.3836,3.3836,400.0],["1995-04-18",3.2198,3.3836,3.2198,3.3836,4000.0],["1995-04-19",3.3836,3.3836,3.3836,3.3836,0.0],["1995-04-20",3.4927,3.4927,3.4927,3.4927,1000.0],["1995-04-21",3.4927,3.4927,3.4927,3.4927,0.0],["1995-04-24",3.4927,3.4927,3.0561,3.0561,3000.0],["1995-04-25",3.0561,3.0561,3.0561,3.0561,0.0],["1995-04-26",3.6019,3.6019,3.3836,3.3836,14500.0],["1995-04-27",3.3836,3.3836,3.3836,3.3836,1900.0],["1995-04-28",3.3836,3.3836,3.3836,3.3836,0.0],["1995-05-01",3.3836,3.3836,3.3836,3.3836,0.0],["1995-05-02",3.3836,3.3836,3.3836,3.3836,0.0],["1995-05-03",3.1653,3.1653,3.1653,3.1653,2300.0],["1995-05-04",3.1653,3.1653,3.1653,3.1653,2000.0],["1995-05-05",3.1653,3.1653,3.1653,3.1653,1000.0],["1995-05-08",3.1653,3.1653,3.1653,3.1653,3700.0],["1995-05-09",3.1653,3.1653,3.0561,3.0561,2600.0],["1995-05-10",3.0561,3.2744,3.0561,3.0561,4000.0],["1995-05-11",3.0561,3.0561,3.0561,3.0561,0.0],["1995-05-12",3.0561,3.0561,3.0561,3.0561,0.0],["1995-05-15",3.0561,3.0561,3.0561,3.0561,1600.0],["1995-05-16",3.0561,3.0561,2.947,2.947,2000.0],["1995-05-17",2.947,2.947,2.947,2.947,0.0],["1995-05-18",2.947,2.947,2.947,2.947,0.0],["1995-05-19",2.947,2.947,2.947,2.947,0.0],["1995-05-22",2.947,3.0561,2.4012,2.4012,10500.0],["1995-05-23",2.8378,2.8378,2.0738,2.1829,20400.0],["1995-05-24",1.7464,2.1829,1.7464,2.1829,128100.0],["1995-05-25",2.1829,2.4012,2.1829,2.4012,10300.0],["1995-05-26",2.6195,2.6195,2.6195,2.6195,5000.0],["1995-05-30",2.1829,2.6195,2.1829,2.6195,2300.0],["1995-05-31",2.1829,2.6195,2.1829,2.4012,17100.0],["1995-06-01",2.6195,2.6195,2.6195,2.6195,300.0],["1995-06-02",2.6195,2.6195,2.6195,2.6195,0.0],["1995-06-05",2.6195,2.6195,2.6195,2.6195,0.0],["1995-06-06",2.6195,2.6195,2.6195,2.6195,0.0],["1995-06-07",2.1829,2.1829,2.1829,2.1829,2200.0],["1995-06-08",2.1829,2.1829,2.0738,2.0738,3500.0],["1995-06-09",2.0738,2.0738,2.0738,2.0738,0.0],["1995-06-12",2.1829,2.1829,2.0738,2.0738,1500.0],["1995-06-13",2.1829,2.1829,2.1829,2.1829,7200.0],["1995-06-14",2.1829,2.4012,2.1829,2.4012,4000.0],["1995-06-15",2.4012,2.4012,2.4012,2.4012,0.0],["1995-06-16",2.4012,2.4012,2.4012,2.4012,0.0],["1995-06-19",2.1829,2.5104,2.1829,2.2921,32700.0],["1995-06-20",2.2921,2.2921,2.2921,2.2921,0.0],["1995-06-21",2.2921,2.2921,2.2921,2.2921,0.0],["1995-06-22",2.6195,2.6195,2.6195,2.6195,7000.0],["1995-06-23",2.6195,2.6195,2.6195,2.6195,0.0],["1995-06-26",2.6195,2.6195,2.6195,2.6195,5700.0],["1995-06-27",2.7287,3.1653,2.7287,3.1653,2800.0],["1995-06-28",3.0561,3.0561,3.0561,3.0561,1100.0],["1995-06-29",3.2744,3.2744,3.0561,3.0561,2900.0],["1995-06-30",2.8378,2.8378,2.8378,2.8378,1000.0],["1995-07-03",2.8378,2.8378,2.8378,2.8378,0.0],["1995-07-05",2.8378,2.8378,2.8378,2.8378,1000.0],["1995-07-06",3.2744,3.2744,2.8378,3.0561,3700.0],["1995-07-07",2.7287,2.7287,2.7287,2.7287,3500.0],["1995-07-10",2.7287,2.7287,2.7287,2.7287,6000.0],["1995-07-11",2.7287,2.7287,2.7287,2.7287,1400.0],["1995-07-12",2.5104,2.7287,2.5104,2.6195,16800.0],["1995-07-13",2.6195,2.7287,2.6195,2.7287,23000.0],["1995-07-14",2.6195,2.7287,2.5104,2.7287,10500.0],["1995-07-17",2.5104,2.5104,2.5104,2.5104,400.0],["1995-07-18",2.5104,2.5104,2.5104,2.5104,0.0],["1995-07-19",2.6195,2.6195,2.6195,2.6195,2300.0],["1995-07-20",2.6195,2.6195,1.9646,2.2102,32200.0],["1995-07-21",2.2102,2.2102,2.2102,2.2102,0.0],["1995-07-24",2.2921,2.7287,2.2921,2.7287,2200.0],["1995-07-25",2.6195,2.6195,2.6195,2.6195,1500.0],["1995-07-26",2.6195,2.7287,2.5104,2.5104,22500.0],["1995-07-27",2.5104,2.5104,2.5104,2.5104,0.0],["1995-07-28",2.7287,2.7287,2.7287,2.7287,4000.0],["1995-07-31",2.6195,2.6195,2.6195,2.6195,5800.0],["1995-08-01",2.6195,2.6195,2.6195,2.6195,0.0],["1995-08-02",2.1829,2.1829,2.1829,2.1829,500.0],["1995-08-03",2.6195,2.7287,2.6195,2.6195,7800.0],["1995-08-04",2.6195,2.6195,2.6195,2.6195,0.0],["1995-08-07",2.4012,2.4012,2.4012,2.4012,600.0],["1995-08-08",2.4012,2.4012,2.4012,2.4012,1000.0],["1995-08-09",2.4012,2.4012,2.4012,2.4012,0.0],["1995-08-10",2.4012,2.4012,2.4012,2.4012,0.0],["1995-08-11",2.4012,2.4012,2.4012,2.4012,0.0],["1995-08-14",2.4012,2.4012,2.4012,2.4012,0.0],["1995-08-15",2.4012,2.4012,2.4012,2.4012,0.0],["1995-08-16",2.4012,2.4012,2.1829,2.1829,2100.0],["1995-08-17",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-18",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-21",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-22",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-23",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-24",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-25",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-28",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-29",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-30",2.1829,2.1829,2.1829,2.1829,0.0],["1995-08-31",2.1829,2.1829,2.1829,2.1829,0.0],["1995-09-01",2.1829,2.1829,2.1829,2.1829,0.0],["1995-09-05",2.1829,2.1829,2.1829,2.1829,0.0],["1995-09-06",2.1829,2.1829,2.1829,2.1829,0.0],["1995-09-07",2.2921,2.4012,2.1829,2.1829,5000.0],["1995-09-08",2.0738,2.1829,2.0738,2.1829,2500.0],["1995-09-11",2.1829,2.1829,2.1829,2.1829,0.0],["1995-09-12",2.1829,2.1829,2.1829,2.1829,4600.0],["1995-09-13",2.1829,2.1829,2.1829,2.1829,0.0],["1995-09-14",2.1829,2.1829,2.1829,2.1829,0.0],["1995-09-15",2.1829,2.1829,2.1829,2.1829,0.0],["1995-09-18",2.1829,2.1829,2.1829,2.1829,400.0],["1995-09-19",2.1829,2.1829,2.1829,2.1829,43700.0],["1995-09-20",2.1829,2.1829,2.1829,2.1829,43400.0],["1995-09-21",2.1829,2.1829,2.1829,2.1829,0.0],["1995-09-22",2.6195,2.6195,2.6195,2.6195,1500.0],["1995-09-25",2.6195,2.6195,2.6195,2.6195,0.0],["1995-09-26",2.6195,2.6195,2.6195,2.6195,0.0],["1995-09-27",2.2921,2.4012,2.2921,2.2921,6500.0],["1995-09-28",2.2921,2.2921,2.2921,2.2921,7600.0],["1995-09-29",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-02",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-03",2.2921,2.2921,2.2921,2.2921,600.0],["1995-10-04",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-05",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-06",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-09",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-10",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-11",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-12",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-13",2.0738,2.2921,2.0738,2.2921,3200.0],["1995-10-16",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-17",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-18",2.4012,2.4012,2.4012,2.4012,2000.0],["1995-10-19",2.5104,2.5104,2.5104,2.5104,2000.0],["1995-10-20",2.5104,2.5104,2.5104,2.5104,0.0],["1995-10-23",2.1829,2.1829,2.1829,2.1829,3000.0],["1995-10-24",2.1829,2.1829,2.1829,2.1829,0.0],["1995-10-25",2.1829,2.2921,2.1829,2.2921,9500.0],["1995-10-26",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-27",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-30",2.2921,2.2921,2.2921,2.2921,0.0],["1995-10-31",2.2921,2.2921,2.2921,2.2921,0.0],["1995-11-01",2.2921,2.2921,2.2375,2.2375,10800.0],["1995-11-02",2.2921,2.2921,2.0738,2.0738,7000.0],["1995-11-03",2.0738,2.0738,2.0738,2.0738,0.0],["1995-11-06",2.0738,2.0738,2.0738,2.0738,0.0],["1995-11-07",1.9646,2.2921,1.9646,2.2921,1100.0],["1995-11-08",2.2921,2.2921,2.2921,2.2921,0.0],["1995-11-09",2.2921,2.4012,2.2921,2.4012,17000.0],["1995-11-10",2.4012,2.4012,2.2921,2.2921,3600.0],["1995-11-13",2.2921,2.2921,2.2921,2.2921,0.0],["1995-11-14",2.2921,2.2921,2.1829,2.1829,4500.0],["1995-11-15",2.1829,2.1829,2.1829,2.1829,0.0],["1995-11-16",2.1829,2.1829,2.1829,2.1829,0.0],["1995-11-17",2.1829,2.1829,2.1829,2.1829,500.0],["1995-11-20",2.1829,2.1829,2.1829,2.1829,1000.0],["1995-11-21",2.2921,2.2921,2.1966,2.1966,31500.0],["1995-11-22",2.1829,2.1829,2.1829,2.1829,6000.0],["1995-11-24",2.1829,2.1829,2.1829,2.1829,2000.0],["1995-11-27",1.9646,1.9646,1.9646,1.9646,500.0],["1995-11-28",1.9646,2.4012,1.9646,2.1284,46300.0],["1995-11-29",2.2921,2.2921,2.0738,2.0738,41000.0],["1995-11-30",2.1829,2.1829,2.1284,2.1284,12000.0],["1995-12-01",2.1284,2.1284,2.1284,2.1284,0.0],["1995-12-04",2.4012,2.4012,2.0738,2.0738,2900.0],["1995-12-05",2.0738,2.0738,2.0738,2.0738,2000.0],["1995-12-06",2.1829,2.1829,2.0738,2.0738,6600.0],["1995-12-07",1.9646,2.0192,1.9646,2.0192,17000.0],["1995-12-08",2.0192,2.0192,2.0192,2.0192,0.0],["1995-12-11",2.1829,2.1829,2.1284,2.1284,5100.0],["1995-12-12",2.1284,2.1284,2.1284,2.1284,0.0],["1995-12-13",2.1284,2.1284,1.9646,1.9646,3800.0],["1995-12-14",1.7464,1.8555,1.7464,1.8555,28000.0],["1995-12-15",1.9646,1.9646,1.8555,1.9646,17000.0],["1995-12-18",1.9646,1.9646,1.8555,1.9646,11300.0],["1995-12-19",1.8555,1.9646,1.8555,1.9646,16100.0],["1995-12-20",1.9646,1.9646,1.8555,1.8555,8400.0],["1995-12-21",1.9646,1.9646,1.8555,1.9646,16700.0],["1995-12-22",1.8555,2.0738,1.8555,2.0738,12000.0],["1995-12-26",2.1829,2.1829,1.9646,2.0738,21600.0],["1995-12-27",2.1829,2.1829,1.9646,2.0192,51600.0],["1995-12-28",2.0192,2.0738,2.0192,2.0738,22200.0],["1995-12-29",1.9646,2.1829,1.9646,2.1829,6000.0],["1996-01-02",2.4012,2.4012,2.4012,2.4012,500.0],["1996-01-03",1.9646,1.9646,1.9646,1.9646,100.0],["1996-01-04",1.9646,1.9646,1.9646,1.9646,0.0],["1996-01-05",1.9646,1.9646,1.9646,1.9646,0.0],["1996-01-08",1.9646,1.9646,1.9646,1.9646,0.0],["1996-01-09",1.9646,1.9646,1.9646,1.9646,1200.0],["1996-01-10",1.9646,1.9646,1.9646,1.9646,1000.0],["1996-01-11",1.9646,1.9646,1.9646,1.9646,0.0],["1996-01-12",2.0738,2.0738,2.0738,2.0738,13000.0],["1996-01-15",2.0738,2.0738,2.0738,2.0738,0.0],["1996-01-16",2.1829,2.1829,2.1829,2.1829,7000.0],["1996-01-17",2.1829,2.1829,2.1829,2.1829,0.0],["1996-01-18",2.1829,2.1829,2.0738,2.1829,30000.0],["1996-01-19",2.1829,2.1829,2.1284,2.1829,31200.0],["1996-01-22",2.1284,2.1284,2.1284,2.1284,2000.0],["1996-01-23",2.1284,2.1284,2.1284,2.1284,0.0],["1996-01-24",2.0738,2.0738,2.0738,2.0738,26400.0],["1996-01-25",2.0738,2.0738,2.0738,2.0738,0.0],["1996-01-26",2.0738,2.0738,2.0738,2.0738,0.0],["1996-01-29",2.0738,2.0738,2.0738,2.0738,2100.0],["1996-01-30",2.0738,2.0738,1.9646,1.9646,5000.0],["1996-01-31",2.0738,2.0738,2.0738,2.0738,500.0],["1996-02-01",1.8555,1.8555,1.8555,1.8555,2100.0],["1996-02-02",1.8555,1.8555,1.8555,1.8555,1000.0],["1996-02-05",1.8555,1.9646,1.7464,1.7464,19300.0],["1996-02-06",1.4189,1.8555,1.4189,1.8555,17000.0],["1996-02-07",1.8555,1.8555,1.8555,1.8555,0.0],["1996-02-08",1.8555,1.8555,1.8555,1.8555,0.0],["1996-02-09",1.8555,1.9646,1.8009,1.8009,12000.0],["1996-02-12",1.8009,1.8009,1.8009,1.8009,0.0],["1996-02-13",1.9646,1.9646,1.9646,1.9646,1500.0],["1996-02-14",2.0192,2.0738,1.9646,2.0738,44000.0],["1996-02-15",2.1829,2.1829,2.0192,2.1829,13800.0],["1996-02-16",2.1829,2.4558,2.1829,2.4558,6500.0],["1996-02-20",2.2921,2.2921,2.2921,2.2921,1000.0],["1996-02-21",2.2921,2.2921,2.2921,2.2921,0.0],["1996-02-22",2.2921,2.2921,2.2921,2.2921,0.0],["1996-02-23",2.2921,2.2921,2.2921,2.2921,0.0],["1996-02-26",2.4012,2.565,2.4012,2.565,8600.0],["1996-02-27",2.7287,2.7287,2.6195,2.6195,3200.0],["1996-02-28",2.7287,3.0561,2.6195,2.8378,61300.0],["1996-02-29",3.1653,3.1653,2.6195,2.6195,17300.0],["1996-03-01",2.947,2.947,2.6195,2.6195,2800.0],["1996-03-04",2.7287,2.7287,2.7287,2.7287,2000.0],["1996-03-05",2.947,2.947,2.947,2.947,2000.0],["1996-03-06",2.7287,2.7287,2.7287,2.7287,500.0],["1996-03-07",2.7287,2.7287,2.7287,2.7287,4500.0],["1996-03-08",2.8378,2.8378,2.7287,2.7287,21900.0],["1996-03-11",2.7287,2.7287,2.6195,2.6195,15500.0],["1996-03-12",2.6195,2.6195,2.6195,2.6195,4100.0],["1996-03-13",2.6195,2.6195,2.6195,2.6195,1500.0],["1996-03-14",2.6195,2.6195,2.6195,2.6195,0.0],["1996-03-15",2.6195,2.6195,2.6195,2.6195,0.0],["1996-03-18",2.7287,2.947,2.7287,2.947,800.0],["1996-03-19",2.7287,2.7287,2.7287,2.7287,100.0],["1996-03-20",2.7287,2.7287,2.7287,2.7287,600.0],["1996-03-21",2.7287,2.7287,2.7287,2.7287,300.0],["1996-03-22",2.8378,2.8378,2.8378,2.8378,11000.0],["1996-03-25",2.947,2.947,2.8378,2.947,3000.0],["1996-03-26",2.8378,2.947,2.8378,2.8378,6200.0],["1996-03-27",2.8378,2.8378,2.8378,2.8378,0.0],["1996-03-28",2.8378,2.8378,2.8378,2.8378,0.0],["1996-03-29",2.8378,2.8378,2.8378,2.8378,0.0],["1996-04-01",2.947,2.947,2.7287,2.7287,2300.0],["1996-04-02",2.7287,2.7287,2.7287,2.7287,500.0],["1996-04-03",2.7287,2.7287,2.7287,2.7287,0.0],["1996-04-04",2.7287,2.7287,2.7287,2.7287,0.0],["1996-04-08",2.7287,2.7287,2.7287,2.7287,0.0],["1996-04-09",2.947,2.947,2.8378,2.8378,200.0],["1996-04-10",2.7287,2.7287,2.7287,2.7287,700.0],["1996-04-11",2.7287,2.7287,2.7287,2.7287,0.0],["1996-04-12",2.7287,2.7287,2.7287,2.7287,0.0],["1996-04-15",2.7287,2.7287,2.7287,2.7287,1700.0],["1996-04-16",2.7287,3.0015,2.7287,3.0015,32500.0],["1996-04-17",2.947,2.947,2.947,2.947,4800.0],["1996-04-18",2.947,2.947,2.947,2.947,0.0],["1996-04-19",2.947,2.947,2.8378,2.947,10000.0],["1996-04-22",2.8378,2.8378,2.8378,2.8378,1000.0],["1996-04-23",2.8378,2.8378,2.8378,2.8378,0.0],["1996-04-24",2.8378,2.8378,2.8378,2.8378,0.0],["1996-04-25",2.947,3.3836,2.947,3.1653,34300.0],["1996-04-26",3.3836,3.3836,3.0561,3.1516,7300.0],["1996-04-29",3.0561,3.3836,3.0561,3.3836,5300.0],["1996-04-30",3.0561,3.1516,3.0561,3.1516,15200.0],["1996-05-01",3.0561,3.0561,3.0561,3.0561,200.0],["1996-05-02",3.0561,3.0561,3.0561,3.0561,0.0],["1996-05-03",3.0561,3.0561,3.0561,3.0561,0.0],["1996-05-06",3.0561,3.0561,3.0561,3.0561,2200.0],["1996-05-07",3.0561,3.0561,3.0561,3.0561,0.0],["1996-05-08",3.1653,3.2744,3.1653,3.1653,22500.0],["1996-05-09",3.2744,3.4927,3.2744,3.2744,43900.0],["1996-05-10",3.329,3.711,3.329,3.711,72000.0],["1996-05-13",3.711,3.8201,3.6019,3.8201,32700.0],["1996-05-14",3.711,4.0384,3.711,3.9293,51800.0],["1996-05-15",4.2567,4.2567,3.711,3.9293,17600.0],["1996-05-16",3.8201,3.8201,3.6019,3.6019,3200.0],["1996-05-17",3.711,3.711,3.4927,3.4927,5100.0],["1996-05-20",3.8201,3.8201,3.711,3.711,6000.0],["1996-05-21",3.6019,3.8201,3.4927,3.711,42800.0],["1996-05-22",3.8201,4.1476,3.8201,4.0384,35300.0],["1996-05-23",4.0384,4.0384,3.9293,4.0384,17600.0],["1996-05-24",4.0384,4.0384,4.0384,4.0384,0.0],["1996-05-28",3.8201,3.8201,3.8201,3.8201,1700.0],["1996-05-29",3.8201,3.8201,3.8201,3.8201,0.0],["1996-05-30",3.8201,3.8201,3.8201,3.8201,3000.0],["1996-05-31",3.8201,3.9293,3.711,3.8201,13400.0],["1996-06-03",3.9293,4.6933,3.8201,4.6933,101900.0],["1996-06-04",4.6933,5.1299,4.475,4.8025,88700.0],["1996-06-05",5.1299,5.1299,4.6933,4.6933,43000.0],["1996-06-06",4.5842,4.8025,4.475,4.8025,33800.0],["1996-06-07",4.5842,4.8025,4.475,4.8025,25900.0],["1996-06-10",4.6933,4.8025,4.6388,4.7752,15500.0],["1996-06-11",4.6388,4.6388,4.5842,4.5842,4100.0],["1996-06-12",4.5842,4.6933,4.3659,4.5842,39700.0],["1996-06-13",4.3659,4.3659,4.3659,4.3659,9500.0],["1996-06-14",4.2567,4.325,4.2567,4.2567,11500.0],["1996-06-17",4.1476,4.1476,3.8201,4.0384,19900.0],["1996-06-18",3.711,3.711,3.711,3.711,3800.0],["1996-06-19",3.9293,3.9293,3.4927,3.6019,19700.0],["1996-06-20",3.6564,3.8201,3.6019,3.6019,6200.0],["1996-06-21",3.6019,3.6019,3.6019,3.6019,0.0],["1996-06-24",3.711,3.9293,3.711,3.9293,2700.0],["1996-06-25",4.0384,4.0384,3.711,3.8201,14200.0],["1996-06-26",3.9293,4.3659,3.9293,3.9293,34400.0],["1996-06-27",3.9293,4.1476,3.9293,3.9293,8400.0],["1996-06-28",3.9293,3.9293,3.9293,3.9293,0.0],["1996-07-01",4.0384,4.3659,4.0384,4.3659,10700.0],["1996-07-02",4.1476,4.2567,4.0384,4.0384,8700.0],["1996-07-03",4.0384,4.1476,3.9293,4.1476,7200.0],["1996-07-05",4.1476,4.1476,4.1476,4.1476,0.0],["1996-07-08",3.9293,3.9293,3.9293,3.9293,700.0],["1996-07-09",3.9293,3.9839,3.9293,3.9293,4500.0],["1996-07-10",3.8201,3.8201,3.711,3.711,6500.0],["1996-07-11",3.711,3.711,3.6019,3.6019,6200.0],["1996-07-12",3.8201,3.8201,3.8201,3.8201,800.0],["1996-07-15",3.8201,3.8201,3.3836,3.4927,5900.0],["1996-07-16",3.1653,3.1653,2.947,2.947,13100.0],["1996-07-17",3.0561,3.3836,3.0561,3.2744,25000.0],["1996-07-18",3.6019,3.6019,3.5473,3.5473,4000.0],["1996-07-19",3.4927,3.4927,3.3836,3.4927,4900.0],["1996-07-22",3.3836,3.6019,3.3836,3.3836,25500.0],["1996-07-23",3.4927,3.6019,3.3836,3.6019,17000.0],["1996-07-24",3.3836,3.6019,3.3836,3.3836,8400.0],["1996-07-25",3.3836,3.3836,3.3836,3.3836,0.0],["1996-07-26",3.3836,3.3836,3.3836,3.3836,0.0],["1996-07-29",3.4927,3.6564,3.4927,3.4927,11400.0],["1996-07-30",3.4927,3.4927,3.0561,3.0561,9900.0],["1996-07-31",3.2744,3.3836,3.0561,3.0561,8100.0],["1996-08-01",3.0561,3.0561,3.0561,3.0561,1100.0],["1996-08-02",3.2744,3.2744,3.2744,3.2744,800.0],["1996-08-05",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-06",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-07",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-08",3.2744,3.2744,3.2744,3.2744,5300.0],["1996-08-09",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-12",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-13",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-14",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-15",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-16",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-19",3.2744,3.2744,3.2744,3.2744,0.0],["1996-08-20",3.0561,3.1653,3.0561,3.1653,2000.0],["1996-08-21",3.0561,3.0561,3.0561,3.0561,1400.0],["1996-08-22",3.0561,3.0561,3.0561,3.0561,0.0],["1996-08-23",3.0561,3.0561,3.0561,3.0561,0.0],["1996-08-26",3.0561,3.0561,3.0561,3.0561,0.0],["1996-08-27",3.0561,3.0561,3.0561,3.0561,0.0],["1996-08-28",3.0561,3.0561,3.0561,3.0561,2000.0],["1996-08-29",3.0561,3.0561,3.0561,3.0561,0.0],["1996-08-30",3.0561,3.0561,3.0561,3.0561,300.0],["1996-09-03",3.0561,3.0561,3.0561,3.0561,0.0],["1996-09-04",3.0561,3.0561,3.0561,3.0561,0.0],["1996-09-05",3.1107,3.1653,3.1107,3.1653,2400.0],["1996-09-06",3.1653,3.1653,3.1653,3.1653,0.0],["1996-09-09",3.1653,3.1653,3.1653,3.1653,0.0],["1996-09-10",3.1653,3.1653,3.1653,3.1653,0.0],["1996-09-11",3.1653,3.1653,3.1653,3.1653,0.0],["1996-09-12",3.1653,3.1653,3.1653,3.1653,0.0],["1996-09-13",3.1653,3.1653,3.1653,3.1653,0.0],["1996-09-16",3.1653,3.1653,3.1653,3.1653,0.0],["1996-09-17",3.1653,3.1653,3.1653,3.1653,0.0],["1996-09-18",3.1653,3.1653,3.1653,3.1653,400.0],["1996-09-19",3.1653,3.1653,3.1653,3.1653,2600.0],["1996-09-20",3.1653,3.2744,3.1653,3.2744,4500.0],["1996-09-23",3.1653,3.2744,3.1653,3.2744,20000.0],["1996-09-24",3.2744,3.2744,3.2744,3.2744,0.0],["1996-09-25",3.0561,3.1653,2.8378,2.8378,7200.0],["1996-09-26",2.8378,2.8378,2.8378,2.8378,0.0],["1996-09-27",2.8378,2.8378,2.8378,2.8378,0.0],["1996-09-30",2.6195,2.6195,2.5104,2.5104,1600.0],["1996-10-01",2.5104,2.5104,2.5104,2.5104,0.0],["1996-10-02",2.5104,2.5104,2.5104,2.5104,0.0],["1996-10-03",2.5104,2.5104,2.5104,2.5104,700.0],["1996-10-04",2.5104,2.5104,2.5104,2.5104,0.0],["1996-10-07",2.5104,2.5104,2.5104,2.5104,0.0],["1996-10-08",2.5104,2.5104,2.5104,2.5104,0.0],["1996-10-09",2.5104,2.5104,2.5104,2.5104,0.0],["1996-10-10",2.5104,2.5104,2.5104,2.5104,200.0],["1996-10-11",2.5104,2.5104,2.5104,2.5104,0.0],["1996-10-14",2.5104,2.5104,2.4012,2.4012,2000.0],["1996-10-15",2.2921,2.2921,2.1829,2.1829,2500.0],["1996-10-16",2.2921,2.2921,2.2921,2.2921,9000.0],["1996-10-17",2.6195,2.6195,2.1829,2.1829,2600.0],["1996-10-18",2.1829,2.1829,2.1829,2.1829,0.0],["1996-10-21",2.4012,2.4012,2.1829,2.2921,6200.0],["1996-10-22",2.2921,2.2921,2.2921,2.2921,0.0],["1996-10-23",2.2921,2.2921,2.2921,2.2921,0.0],["1996-10-24",2.2921,2.2921,2.2921,2.2921,0.0],["1996-10-25",2.3467,2.3467,2.1829,2.1829,2100.0],["1996-10-28",2.1829,2.1829,2.1829,2.1829,100.0],["1996-10-29",2.1829,2.1829,2.1829,2.1829,400.0],["1996-10-30",2.1829,2.1829,2.1829,2.1829,0.0],["1996-10-31",2.1829,2.1829,2.1829,2.1829,0.0],["1996-11-01",2.6195,2.6195,2.6195,2.6195,500.0],["1996-11-04",2.6195,2.6195,2.6195,2.6195,0.0],["1996-11-05",2.6195,2.6195,2.2921,2.5104,41000.0],["1996-11-06",2.5104,2.5104,2.5104,2.5104,100.0],["1996-11-07",2.7287,2.947,2.7287,2.7287,20600.0],["1996-11-08",3.0561,3.4927,3.0561,3.0561,13000.0],["1996-11-11",3.2744,3.2744,3.2744,3.2744,500.0],["1996-11-12",2.947,3.0561,2.947,3.0561,2800.0],["1996-11-13",2.947,2.947,2.947,2.947,1000.0],["1996-11-14",3.0561,3.0561,2.8378,2.8378,9000.0],["1996-11-15",3.1653,3.1653,3.0561,3.0561,6400.0],["1996-11-18",3.0561,3.2744,3.0561,3.1653,19000.0],["1996-11-19",3.2744,3.2744,3.2744,3.2744,1000.0],["1996-11-20",3.2744,3.4927,3.1653,3.1653,12700.0],["1996-11-21",3.2744,3.2744,3.0561,3.0561,4000.0],["1996-11-22",3.1653,3.3017,3.1653,3.3017,5000.0],["1996-11-25",3.3836,3.3836,3.0561,3.0561,5500.0],["1996-11-26",3.0561,3.0561,3.0561,3.0561,0.0],["1996-11-27",3.0561,3.0561,3.0561,3.0561,0.0],["1996-11-29",3.0561,3.0561,3.0561,3.0561,5000.0],["1996-12-02",3.0561,3.0561,3.0561,3.0561,0.0],["1996-12-03",3.0561,3.0561,3.0561,3.0561,700.0],["1996-12-04",3.0561,3.0561,3.0561,3.0561,800.0],["1996-12-05",3.0561,3.0561,3.0561,3.0561,0.0],["1996-12-06",2.8378,2.947,2.6195,2.947,4000.0],["1996-12-09",2.6195,2.6195,2.6195,2.6195,3000.0],["1996-12-10",2.6195,2.7287,2.6195,2.7287,1500.0],["1996-12-11",2.5104,2.6195,2.5104,2.6195,2000.0],["1996-12-12",2.6195,2.6195,2.6195,2.6195,0.0],["1996-12-13",2.6195,2.6195,2.6195,2.6195,0.0],["1996-12-16",2.5104,2.6195,2.5104,2.6195,3400.0],["1996-12-17",2.6195,2.6195,2.6195,2.6195,0.0],["1996-12-18",2.6195,2.6195,2.6195,2.6195,0.0],["1996-12-19",2.565,2.7287,2.565,2.6741,8600.0],["1996-12-20",2.6741,2.7833,2.6195,2.7833,12000.0],["1996-12-23",2.947,3.2744,2.947,3.0561,19500.0],["1996-12-24",2.8378,3.2744,2.8378,3.2744,6100.0],["1996-12-26",3.1653,3.1653,3.1653,3.1653,3000.0],["1996-12-27",3.3836,3.6019,3.2744,3.3836,29000.0],["1996-12-30",3.2744,3.3836,3.2744,3.3836,9800.0],["1996-12-31",3.2744,3.2744,3.2744,3.2744,200.0],["1997-01-02",3.3836,3.3836,3.3836,3.3836,1500.0],["1997-01-03",3.711,3.711,3.4927,3.711,4300.0],["1997-01-06",3.8201,3.8201,3.8201,3.8201,5200.0],["1997-01-07",3.9293,3.9293,3.711,3.711,3000.0],["1997-01-08",3.711,3.8747,3.711,3.8747,1400.0],["1997-01-09",3.711,4.0384,3.711,3.9293,18200.0],["1997-01-10",3.8201,3.8201,3.8201,3.8201,1500.0],["1997-01-13",4.1476,4.475,4.0384,4.475,34600.0],["1997-01-14",4.475,4.475,4.1476,4.1476,50200.0],["1997-01-15",4.0384,4.2567,4.0384,4.1476,34600.0],["1997-01-16",4.1476,4.2567,4.0384,4.2567,7600.0],["1997-01-17",4.3659,4.6933,4.3113,4.5842,34500.0],["1997-01-20",4.9116,4.9116,4.5842,4.5842,24500.0],["1997-01-21",4.9116,6.1122,4.9116,6.1122,93000.0],["1997-01-22",6.1122,6.7671,5.5665,5.8939,36100.0],["1997-01-23",5.8939,5.8939,5.1299,5.2391,44200.0],["1997-01-24",4.8025,5.2391,4.8025,5.2391,14300.0],["1997-01-27",5.1299,5.3482,5.0208,5.1299,14600.0],["1997-01-28",5.4574,5.7848,5.2391,5.5665,56600.0],["1997-01-29",5.7848,6.1122,5.6756,5.7848,35000.0],["1997-01-30",6.0031,6.7671,6.0031,6.5488,50800.0],["1997-01-31",6.5488,6.5488,6.1122,6.3305,16000.0],["1997-02-03",6.658,6.8763,6.5488,6.658,36200.0],["1997-02-04",6.7671,6.9854,6.658,6.9854,22800.0],["1997-02-05",6.9854,6.9854,6.658,6.7671,25300.0],["1997-02-06",6.658,6.9854,6.658,6.658,13300.0],["1997-02-07",6.8763,6.8763,6.658,6.8763,6400.0],["1997-02-10",6.658,6.8763,6.3305,6.8763,43000.0],["1997-02-11",6.4397,6.658,6.4397,6.658,11700.0],["1997-02-12",6.658,6.658,6.4397,6.4397,40100.0],["1997-02-13",6.4397,6.4397,6.2214,6.2214,4500.0],["1997-02-14",6.0031,6.5488,6.0031,6.5488,2800.0],["1997-02-18",6.1122,6.658,6.1122,6.658,4100.0],["1997-02-19",6.3305,6.658,6.2214,6.658,6000.0],["1997-02-20",6.7671,6.7671,6.2214,6.2214,2300.0],["1997-02-21",6.3305,6.658,6.1122,6.1122,4800.0],["1997-02-24",6.4397,6.658,6.3305,6.3305,8000.0],["1997-02-25",6.3305,6.3305,6.3305,6.3305,0.0],["1997-02-26",6.3305,6.5488,6.3305,6.3305,18000.0],["1997-02-27",6.4943,6.6034,6.4943,6.4943,4200.0],["1997-02-28",6.1122,6.4397,5.8939,6.1122,7200.0],["1997-03-03",6.1122,6.1122,5.7848,6.1122,3300.0],["1997-03-04",5.6756,6.1122,5.6756,6.1122,3500.0],["1997-03-05",5.8939,6.0031,5.5665,5.5665,2500.0],["1997-03-06",5.5665,5.5665,5.3482,5.5665,15400.0],["1997-03-07",5.6756,5.6756,5.4574,5.6756,8000.0],["1997-03-10",5.7848,5.7848,5.4574,5.4574,4600.0],["1997-03-11",5.4574,5.5665,5.4574,5.5119,11400.0],["1997-03-12",5.3482,5.5119,5.3482,5.5119,14300.0],["1997-03-13",5.0208,5.4574,5.0208,5.3482,11400.0],["1997-03-14",5.1299,5.1299,5.1299,5.1299,100.0],["1997-03-17",5.0208,5.0208,4.3659,4.8025,7200.0],["1997-03-18",4.2567,5.3482,4.2567,5.3482,44900.0],["1997-03-19",5.2391,5.3482,5.2391,5.3482,1900.0],["1997-03-20",5.3482,5.3482,5.3482,5.3482,4100.0],["1997-03-21",5.5665,5.5665,5.5665,5.5665,1500.0],["1997-03-24",5.2391,5.6756,5.2391,5.6756,3600.0],["1997-03-25",5.4574,5.4574,5.4574,5.4574,3700.0],["1997-03-26",6.1122,6.3305,5.7848,5.7848,18800.0],["1997-03-27",6.0577,6.3305,5.7848,5.7848,6600.0],["1997-03-31",5.6756,5.7848,5.6756,5.7848,4700.0],["1997-04-01",5.5665,5.5665,5.4574,5.5665,6500.0],["1997-04-02",5.5665,5.5665,5.5665,5.5665,0.0],["1997-04-03",4.8025,5.3482,4.8025,5.3482,17000.0],["1997-04-04",5.3482,5.3482,5.3482,5.3482,0.0],["1997-04-07",5.5665,5.5665,5.2391,5.3482,11500.0],["1997-04-08",5.3482,5.3482,5.3482,5.3482,0.0],["1997-04-09",5.1299,5.5665,5.1299,5.1845,2200.0],["1997-04-10",5.1845,5.1845,5.1845,5.1845,0.0],["1997-04-11",5.1845,5.1845,5.1845,5.1845,0.0],["1997-04-14",5.1299,5.2391,5.1299,5.2391,2000.0],["1997-04-15",5.2391,5.2391,5.2391,5.2391,0.0],["1997-04-16",5.4028,5.4574,5.4028,5.4574,7200.0],["1997-04-17",5.3482,5.3482,5.1299,5.1299,43500.0],["1997-04-18",5.5665,5.5665,5.5665,5.5665,300.0],["1997-04-21",5.2391,5.2391,5.1299,5.2391,14200.0],["1997-04-22",5.1299,5.1299,5.1299,5.1299,500.0],["1997-04-23",5.1299,5.7848,5.1299,5.3482,7500.0],["1997-04-24",5.3482,5.3482,5.3482,5.3482,0.0],["1997-04-25",5.2391,5.2391,5.1299,5.1299,4700.0],["1997-04-28",5.1299,5.1299,5.1299,5.1299,500.0],["1997-04-29",5.0208,5.3482,5.0208,5.3482,3200.0],["1997-04-30",5.5665,6.0031,5.4574,5.4574,17000.0],["1997-05-01",5.3482,5.3482,4.6933,5.3482,19700.0],["1997-05-02",5.4574,5.4574,5.0208,5.0208,10000.0],["1997-05-05",5.0208,5.0208,5.0208,5.0208,1600.0],["1997-05-06",5.0208,5.0208,5.0208,5.0208,500.0],["1997-05-07",5.0208,5.0208,5.0208,5.0208,700.0],["1997-05-08",4.9116,5.1299,4.6933,4.8025,11900.0],["1997-05-09",4.8025,4.8025,4.3659,4.5842,3800.0],["1997-05-12",4.5842,4.5842,4.5842,4.5842,0.0],["1997-05-13",4.3659,4.3659,4.3659,4.3659,400.0],["1997-05-14",4.9116,4.9116,4.9116,4.9116,200.0],["1997-05-15",4.5842,5.0208,4.5842,5.0208,2600.0],["1997-05-16",5.0208,5.0208,5.0208,5.0208,0.0],["1997-05-19",4.857,4.857,4.857,4.857,500.0],["1997-05-20",5.2391,5.2391,4.8025,4.8025,300.0],["1997-05-21",4.9116,4.9116,4.8025,4.8025,4000.0],["1997-05-22",4.8025,4.8025,4.8025,4.8025,12000.0],["1997-05-23",4.6933,4.8025,4.6933,4.8025,2000.0],["1997-05-27",4.6933,4.9116,4.6933,4.9116,13000.0],["1997-05-28",4.6933,4.6933,4.2022,4.2022,18500.0],["1997-05-29",4.475,4.8025,4.475,4.8025,19100.0],["1997-05-30",4.5842,4.6933,4.5842,4.6933,8000.0],["1997-06-02",4.5842,4.6933,4.475,4.6933,13600.0],["1997-06-03",4.8025,5.3482,4.8025,5.3482,16200.0],["1997-06-04",5.2391,5.2391,4.8025,4.8025,1700.0],["1997-06-05",5.2391,5.2391,5.0208,5.0208,16900.0],["1997-06-06",4.8025,5.0208,4.8025,5.0208,4700.0],["1997-06-09",5.0208,5.0208,5.0208,5.0208,1000.0],["1997-06-10",5.0208,5.0208,5.0208,5.0208,0.0],["1997-06-11",5.0208,5.0208,5.0208,5.0208,0.0],["1997-06-12",4.9116,5.0208,4.9116,5.0208,1100.0],["1997-06-13",5.0208,5.0208,5.0208,5.0208,0.0],["1997-06-16",5.3482,5.3482,4.8025,4.8025,2000.0],["1997-06-17",4.6933,4.9116,4.475,4.8025,8000.0],["1997-06-18",4.8025,4.8025,4.8025,4.8025,0.0],["1997-06-19",4.8025,4.8025,4.8025,4.8025,0.0],["1997-06-20",4.8025,5.1299,4.8025,4.8025,14000.0],["1997-06-23",4.9116,4.9116,4.475,4.475,600.0],["1997-06-24",4.475,4.475,4.475,4.475,0.0],["1997-06-25",4.6933,4.8025,4.5842,4.5842,3600.0],["1997-06-26",4.5842,4.5842,4.5842,4.5842,0.0],["1997-06-27",4.5842,4.5842,4.5842,4.5842,0.0],["1997-06-30",4.5842,4.5842,4.3659,4.3659,1500.0],["1997-07-01",4.3659,4.6115,4.3659,4.5842,5500.0],["1997-07-02",4.475,4.9116,4.475,4.9116,34100.0],["1997-07-03",4.9116,5.4574,4.8025,5.2936,25100.0],["1997-07-07",5.4574,5.4574,5.1299,5.4574,20700.0],["1997-07-08",5.2391,5.2391,5.2391,5.2391,200.0],["1997-07-09",5.5665,5.5665,5.3482,5.4574,44700.0],["1997-07-10",5.6756,5.8939,5.5665,5.7848,21100.0],["1997-07-11",6.0031,6.2214,6.0031,6.0031,25800.0],["1997-07-14",6.1122,6.4397,6.1122,6.4397,97300.0],["1997-07-15",6.276,6.4397,6.276,6.3305,8100.0],["1997-07-16",6.5488,6.8763,6.5488,6.6034,47400.0],["1997-07-17",6.5488,6.6034,6.4397,6.4943,22400.0],["1997-07-18",6.3305,6.5488,6.3305,6.3305,4900.0],["1997-07-21",6.2214,6.3305,5.7848,5.7848,27900.0],["1997-07-22",6.0031,6.0031,5.7848,5.7848,1600.0],["1997-07-23",5.8939,5.8939,5.4574,5.4574,3300.0],["1997-07-24",5.4574,5.5665,5.4574,5.5665,4200.0],["1997-07-25",5.6756,5.6756,5.4574,5.4574,9000.0],["1997-07-28",5.7848,5.7848,5.4574,5.6756,4100.0],["1997-07-29",5.7848,5.8939,5.6756,5.7848,8000.0],["1997-07-30",6.1122,6.1122,5.7848,5.8939,3000.0],["1997-07-31",5.8939,5.8939,5.8939,5.8939,1700.0],["1997-08-01",5.8939,5.8939,5.8939,5.8939,800.0],["1997-08-04",5.4574,5.6756,5.3482,5.6756,23700.0],["1997-08-05",6.0031,6.2214,5.8939,5.8939,17200.0],["1997-08-06",6.1122,6.1122,5.8939,6.0031,5600.0],["1997-08-07",6.1122,6.2214,5.8939,6.0031,12800.0],["1997-08-08",5.6756,5.6756,5.6756,5.6756,400.0],["1997-08-11",5.6756,5.7848,5.6756,5.7848,9200.0],["1997-08-12",5.6756,5.6756,5.6756,5.6756,2000.0],["1997-08-13",5.6756,5.6756,5.6756,5.6756,0.0],["1997-08-14",5.5665,5.6756,5.5665,5.6756,700.0],["1997-08-15",5.6756,5.6756,5.6756,5.6756,0.0],["1997-08-18",5.5665,5.6756,5.4574,5.5665,7700.0],["1997-08-19",5.7848,5.8939,5.7848,5.8939,2000.0],["1997-08-20",5.8939,5.8939,5.8939,5.8939,0.0],["1997-08-21",5.4574,5.6756,5.3482,5.6756,7200.0],["1997-08-22",5.2391,5.5665,5.1299,5.1299,19200.0],["1997-08-25",5.3482,5.7848,5.3482,5.4574,25000.0],["1997-08-26",5.3482,5.7848,5.3482,5.7848,5700.0],["1997-08-27",5.2391,5.2391,5.2391,5.2391,5000.0],["1997-08-28",5.3482,5.3482,5.1845,5.1845,3000.0],["1997-08-29",5.2391,5.2391,5.2391,5.2391,2000.0],["1997-09-02",5.1299,5.3482,5.1299,5.2391,22000.0],["1997-09-03",5.3482,6.0031,5.1299,6.0031,85500.0],["1997-09-04",6.0031,6.0031,5.7848,5.8939,800.0],["1997-09-05",5.8939,5.8939,5.5665,5.7302,38200.0],["1997-09-08",5.7848,5.7848,5.5119,5.6756,18900.0],["1997-09-09",5.6756,5.6756,5.6756,5.6756,0.0],["1997-09-10",5.4574,5.6756,5.4574,5.5665,25000.0],["1997-09-11",5.8394,5.8394,5.5665,5.5665,11800.0],["1997-09-12",5.6756,5.6756,5.2391,5.6756,13200.0],["1997-09-15",5.3482,5.6756,5.2391,5.2391,13000.0],["1997-09-16",5.5665,5.6756,5.3482,5.4574,13500.0],["1997-09-17",5.2391,5.4574,5.2391,5.3482,13500.0],["1997-09-18",5.4574,5.4574,5.2391,5.2391,10000.0],["1997-09-19",5.2391,5.3482,5.0208,5.1299,7500.0],["1997-09-22",5.3482,5.3482,5.3482,5.3482,1200.0],["1997-09-23",5.0208,5.2391,4.8025,5.1299,14900.0],["1997-09-24",5.0208,5.2391,5.0208,5.0208,13400.0],["1997-09-25",5.1299,5.2391,5.0208,5.0208,22500.0],["1997-09-26",4.9116,4.9116,4.9116,4.9116,9700.0],["1997-09-29",5.0208,5.0208,4.8025,5.0208,15700.0],["1997-09-30",5.1299,5.1299,5.0208,5.1299,5600.0],["1997-10-01",5.2391,5.2391,5.0208,5.0208,13500.0],["1997-10-02",5.0208,5.0208,5.0208,5.0208,6000.0],["1997-10-03",5.0208,5.0208,5.0208,5.0208,0.0],["1997-10-06",5.1299,5.5665,5.0208,5.3482,25100.0],["1997-10-07",5.3482,5.4574,4.9116,5.0208,87500.0],["1997-10-08",5.2391,5.2391,5.1299,5.2391,18000.0],["1997-10-09",5.3482,5.3482,5.1299,5.1845,16400.0],["1997-10-10",5.1845,5.2391,5.1845,5.2391,6500.0],["1997-10-13",5.1845,5.3482,5.1845,5.1845,19800.0],["1997-10-14",5.2936,5.2936,5.1299,5.2391,20800.0],["1997-10-15",5.0753,5.0753,5.0753,5.0753,1500.0],["1997-10-16",5.1299,5.1299,5.0208,5.1299,4000.0],["1997-10-17",4.6933,4.9662,4.6933,4.9662,3000.0],["1997-10-20",4.9116,4.9116,4.6933,4.9116,10700.0],["1997-10-21",4.9116,4.9116,4.8025,4.8025,10500.0],["1997-10-22",5.1299,5.4574,5.1299,5.2391,43100.0],["1997-10-23",5.0208,5.0208,5.0208,5.0208,2000.0],["1997-10-24",5.2391,5.2391,4.5842,4.9116,14100.0],["1997-10-27",4.3659,4.3659,4.3659,4.3659,500.0],["1997-10-28",4.2567,4.5842,4.2567,4.475,2300.0],["1997-10-29",4.6933,4.6933,4.475,4.475,700.0],["1997-10-30",4.3659,4.6933,4.3659,4.6933,600.0],["1997-10-31",4.475,4.475,4.475,4.475,2100.0],["1997-11-03",4.475,4.475,4.475,4.475,0.0],["1997-11-04",4.5842,4.5842,4.5842,4.5842,500.0],["1997-11-05",4.6933,4.8025,4.6933,4.6933,9000.0],["1997-11-06",4.6933,4.6933,4.6933,4.6933,4500.0],["1997-11-07",4.6933,4.6933,4.6933,4.6933,0.0],["1997-11-10",4.3659,4.3659,4.3659,4.3659,2400.0],["1997-11-11",4.3659,4.3659,4.3659,4.3659,0.0],["1997-11-12",4.1476,4.2567,4.1476,4.2567,3700.0],["1997-11-13",4.3659,4.3659,4.3659,4.3659,1500.0],["1997-11-14",4.1476,4.1476,4.1476,4.1476,4000.0],["1997-11-17",4.093,4.3659,4.093,4.3659,2000.0],["1997-11-18",4.3659,4.3659,4.2567,4.2567,1700.0],["1997-11-19",4.5296,4.5296,4.5296,4.5296,700.0],["1997-11-20",4.5296,4.5296,4.5296,4.5296,0.0],["1997-11-21",4.475,4.6388,4.475,4.6388,30700.0],["1997-11-24",4.6933,4.6933,4.1476,4.3659,6300.0],["1997-11-25",4.2567,4.3659,4.2567,4.3659,4000.0],["1997-11-26",4.3659,4.3659,4.3659,4.3659,0.0],["1997-11-28",4.3659,4.3659,4.3659,4.3659,0.0],["1997-12-01",4.3659,4.3659,4.3659,4.3659,0.0],["1997-12-02",4.3659,4.3659,4.3659,4.3659,0.0],["1997-12-03",4.3659,4.3659,4.3659,4.3659,0.0],["1997-12-04",4.093,4.093,4.093,4.093,400.0],["1997-12-05",4.093,4.093,4.093,4.093,0.0],["1997-12-08",4.3659,4.475,4.2567,4.475,7900.0],["1997-12-09",4.475,4.475,4.1476,4.1476,5500.0],["1997-12-10",4.2567,4.2567,4.2567,4.2567,100.0],["1997-12-11",4.0384,4.0384,3.9839,3.9839,1500.0],["1997-12-12",3.9839,3.9839,3.9839,3.9839,0.0],["1997-12-15",4.3659,4.3659,3.7656,3.7656,3900.0],["1997-12-16",3.7656,3.7656,3.7656,3.7656,100.0],["1997-12-17",3.7656,3.7656,3.2744,3.6019,5300.0],["1997-12-18",3.4927,3.6019,3.2744,3.6019,6000.0],["1997-12-19",3.6019,3.6019,3.6019,3.6019,0.0],["1997-12-22",3.6019,3.6019,3.6019,3.6019,0.0],["1997-12-23",3.2744,3.2744,3.2744,3.2744,1000.0],["1997-12-24",3.4927,3.4927,3.2744,3.3836,1500.0],["1997-12-26",3.4927,3.4927,3.2198,3.2744,7000.0],["1997-12-29",3.1653,3.1653,3.1107,3.1107,4000.0],["1997-12-30",3.2744,3.4927,3.2744,3.4927,1200.0],["1997-12-31",3.5473,3.8201,3.5473,3.8201,6000.0],["1998-01-02",3.6019,3.6019,3.6019,3.6019,1000.0],["1998-01-05",3.6019,3.6019,3.6019,3.6019,0.0],["1998-01-06",3.6019,3.6019,3.6019,3.6019,0.0],["1998-01-07",3.711,3.711,3.3836,3.3836,5500.0],["1998-01-08",3.3836,3.3836,3.3836,3.3836,0.0],["1998-01-09",3.3836,3.3836,3.3836,3.3836,0.0],["1998-01-12",3.1653,3.1653,3.1653,3.1653,1900.0],["1998-01-13",2.947,3.2744,2.947,3.2744,3100.0],["1998-01-14",3.2744,3.2744,3.2744,3.2744,0.0],["1998-01-15",3.2198,3.2198,3.2198,3.2198,500.0],["1998-01-16",3.2198,3.2198,3.2198,3.2198,0.0],["1998-01-20",3.2744,3.4381,3.1653,3.4381,4000.0],["1998-01-21",3.1107,3.1107,3.1107,3.1107,600.0],["1998-01-22",3.1107,3.1107,3.1107,3.1107,1000.0],["1998-01-23",3.1107,3.1107,3.1107,3.1107,3500.0],["1998-01-26",2.7287,2.7287,2.2375,2.3467,24100.0],["1998-01-27",2.2921,2.3467,1.4189,1.7464,24100.0],["1998-01-28",1.9646,1.9646,1.8009,1.9646,7700.0],["1998-01-29",1.9646,2.1829,1.9101,2.1284,8600.0],["1998-01-30",1.9646,2.1829,1.9646,2.1829,13800.0],["1998-02-02",2.1829,2.565,2.1829,2.3467,20700.0],["1998-02-03",2.2921,2.2921,2.2375,2.2921,14400.0],["1998-02-04",2.2921,2.2921,2.2921,2.2921,0.0],["1998-02-05",2.1829,2.2375,2.1829,2.1829,26700.0],["1998-02-06",2.2921,2.2921,2.2921,2.2921,1000.0],["1998-02-09",2.2921,2.2921,2.2921,2.2921,0.0],["1998-02-10",2.2921,2.2921,2.1829,2.1829,2300.0],["1998-02-11",2.1829,2.1829,2.1829,2.1829,7000.0],["1998-02-12",2.1829,2.1829,2.1829,2.1829,2500.0],["1998-02-13",2.3467,2.3467,1.9646,2.1829,3200.0],["1998-02-17",2.1829,2.1829,2.1829,2.1829,2500.0],["1998-02-18",2.1829,2.1829,2.1829,2.1829,0.0],["1998-02-19",2.1829,2.1829,2.1829,2.1829,500.0],["1998-02-20",2.0738,2.1829,2.0738,2.0738,2000.0],["1998-02-23",2.2921,2.2921,2.0738,2.0738,2100.0],["1998-02-24",2.0738,2.0738,2.0738,2.0738,0.0],["1998-02-25",2.0738,2.1829,2.0738,2.1829,5100.0],["1998-02-26",2.1829,2.1829,1.9646,1.9646,4800.0],["1998-02-27",1.8555,1.9646,1.7464,1.9646,14200.0],["1998-03-02",2.1829,2.1829,1.9646,2.0738,9700.0],["1998-03-03",2.0738,2.0738,2.0738,2.0738,0.0],["1998-03-04",2.0738,2.0738,2.0738,2.0738,0.0],["1998-03-05",2.0738,2.0738,2.0738,2.0738,0.0],["1998-03-06",2.1829,2.1829,2.1829,2.1829,1200.0],["1998-03-09",1.9101,1.9101,1.9101,1.9101,100.0],["1998-03-10",1.9101,1.9101,1.9101,1.9101,0.0],["1998-03-11",2.1829,2.6195,2.1829,2.4012,25500.0],["1998-03-12",2.6195,2.6195,2.4558,2.6195,5000.0],["1998-03-13",2.6195,2.6195,2.4012,2.4012,4000.0],["1998-03-16",2.7287,2.8378,2.5104,2.8378,15900.0],["1998-03-17",2.8378,2.8378,2.6195,2.6195,3500.0],["1998-03-18",2.8378,2.8378,2.8378,2.8378,1500.0],["1998-03-19",2.7287,2.7287,2.6195,2.7287,3600.0],["1998-03-20",2.5104,2.5104,2.5104,2.5104,600.0],["1998-03-23",2.5104,2.5104,2.5104,2.5104,0.0],["1998-03-24",2.6195,2.6195,2.5104,2.5104,1200.0],["1998-03-25",2.5104,2.5104,2.5104,2.5104,0.0],["1998-03-26",2.5104,2.5104,2.5104,2.5104,1800.0],["1998-03-27",2.5104,2.5104,2.5104,2.5104,0.0],["1998-03-30",2.4012,2.4012,2.4012,2.4012,100.0],["1998-03-31",2.3467,2.5922,2.2921,2.4012,7200.0],["1998-04-01",2.5104,2.6195,2.5104,2.6195,4000.0],["1998-04-02",2.7287,2.7287,2.4012,2.4012,1200.0],["1998-04-03",2.4012,2.4012,2.4012,2.4012,0.0],["1998-04-06",2.7287,2.7287,2.4012,2.4012,1200.0],["1998-04-07",2.4012,2.5104,2.2921,2.2921,9800.0],["1998-04-08",2.5104,2.5104,2.4012,2.4012,3300.0],["1998-04-09",2.4012,2.4012,2.4012,2.4012,0.0],["1998-04-13",2.4012,2.4012,2.4012,2.4012,0.0],["1998-04-14",2.2921,2.4558,2.2921,2.4558,700.0],["1998-04-15",2.2921,2.4012,2.1829,2.4012,1500.0],["1998-04-16",2.4012,2.4012,2.4012,2.4012,1500.0],["1998-04-17",2.4012,2.4012,2.4012,2.4012,500.0],["1998-04-20",2.4012,2.4012,2.4012,2.4012,0.0],["1998-04-21",2.2921,2.2921,2.1829,2.2921,7200.0],["1998-04-22",2.2375,2.2921,2.2375,2.2921,10500.0],["1998-04-23",2.2375,2.2375,2.1284,2.1284,2500.0],["1998-04-24",2.1284,2.2921,2.0738,2.0738,5400.0],["1998-04-27",2.0738,2.0738,2.0738,2.0738,0.0],["1998-04-28",2.2375,2.2921,2.2375,2.2921,4500.0],["1998-04-29",2.2921,2.2921,2.2921,2.2921,0.0],["1998-04-30",2.6195,2.7287,2.565,2.7287,11100.0],["1998-05-01",2.7287,2.947,2.6741,2.8378,6200.0],["1998-05-04",2.7287,2.8378,2.6195,2.6195,8400.0],["1998-05-05",2.6195,2.6195,2.6195,2.6195,0.0],["1998-05-06",2.6195,2.6195,2.6195,2.6195,2300.0],["1998-05-07",2.6195,2.6195,2.6195,2.6195,0.0],["1998-05-08",2.6195,2.6195,2.6195,2.6195,0.0],["1998-05-11",2.5104,2.5104,2.5104,2.5104,400.0],["1998-05-12",2.5104,2.5104,2.5104,2.5104,1000.0],["1998-05-13",2.6195,2.6195,2.6195,2.6195,300.0],["1998-05-14",2.6195,2.6195,2.6195,2.6195,1000.0],["1998-05-15",2.947,2.947,2.947,2.947,1500.0],["1998-05-18",2.6195,2.6195,2.6195,2.6195,1000.0],["1998-05-19",2.5104,2.5104,2.2921,2.4012,6200.0],["1998-05-20",2.3467,2.3467,2.3467,2.3467,500.0],["1998-05-21",2.4012,2.4012,2.4012,2.4012,1000.0],["1998-05-22",2.4012,2.4012,2.4012,2.4012,0.0],["1998-05-26",2.4012,2.4012,2.4012,2.4012,0.0],["1998-05-27",2.4012,2.4012,2.4012,2.4012,0.0],["1998-05-28",2.4012,2.4012,2.4012,2.4012,0.0],["1998-05-29",2.4012,2.4012,2.4012,2.4012,0.0],["1998-06-01",2.4012,2.4012,2.4012,2.4012,0.0],["1998-06-02",2.2921,2.2921,2.2921,2.2921,500.0],["1998-06-03",2.2921,2.2921,2.2921,2.2921,0.0],["1998-06-04",2.2921,2.2921,2.0192,2.0192,3500.0],["1998-06-05",1.9646,1.9646,1.9646,1.9646,1300.0],["1998-06-08",2.1284,2.1829,2.0738,2.1829,10500.0],["1998-06-09",2.1829,2.1829,2.1829,2.1829,0.0],["1998-06-10",2.1829,2.1829,2.1829,2.1829,0.0],["1998-06-11",2.1829,2.1829,2.1829,2.1829,0.0],["1998-06-12",2.1829,2.1829,2.1829,2.1829,0.0],["1998-06-15",2.1829,2.1829,2.1829,2.1829,2000.0],["1998-06-16",2.1829,2.1829,2.1829,2.1829,0.0],["1998-06-17",2.1829,2.1829,1.8555,1.8555,6100.0],["1998-06-18",1.8555,1.8555,1.8555,1.8555,0.0],["1998-06-19",2.1829,2.1829,2.1829,2.1829,800.0],["1998-06-22",2.1829,2.1829,2.1829,2.1829,1400.0],["1998-06-23",2.1829,2.1829,2.1829,2.1829,0.0],["1998-06-24",2.1829,2.1829,2.1829,2.1829,0.0],["1998-06-25",1.8555,1.8555,1.8555,1.8555,400.0],["1998-06-26",1.8555,1.8555,1.8555,1.8555,0.0],["1998-06-29",2.1829,2.1829,2.1829,2.1829,500.0],["1998-06-30",2.0738,2.0738,2.0192,2.0738,1500.0],["1998-07-01",1.9646,1.9646,1.9646,1.9646,1500.0],["1998-07-02",1.9646,1.9646,1.9646,1.9646,0.0],["1998-07-06",1.9101,1.9101,1.9101,1.9101,2000.0],["1998-07-07",1.9101,1.9101,1.9101,1.9101,0.0],["1998-07-08",1.9101,1.9101,1.9101,1.9101,900.0],["1998-07-09",1.9101,1.9101,1.9101,1.9101,0.0],["1998-07-10",1.8009,1.8009,1.8009,1.8009,400.0],["1998-07-13",1.8009,1.8009,1.8009,1.8009,0.0],["1998-07-14",1.8009,1.8009,1.8009,1.8009,200.0],["1998-07-15",1.8009,1.8009,1.8009,1.8009,600.0],["1998-07-16",1.8009,1.8555,1.8009,1.8555,6800.0],["1998-07-17",1.7464,1.7464,1.7464,1.7464,2700.0],["1998-07-20",1.7464,1.7464,1.7464,1.7464,0.0],["1998-07-21",1.7464,1.7464,1.7464,1.7464,0.0],["1998-07-22",1.7464,1.7464,1.7464,1.7464,9000.0],["1998-07-23",1.6372,1.6372,1.6372,1.6372,900.0],["1998-07-24",1.6372,1.6372,1.6372,1.6372,0.0],["1998-07-27",1.7464,1.8009,1.6918,1.8009,6600.0],["1998-07-28",1.7464,1.7464,1.7464,1.7464,100.0],["1998-07-29",1.7464,1.7464,1.7464,1.7464,0.0],["1998-07-30",1.7464,1.7464,1.7464,1.7464,0.0],["1998-07-31",1.7464,1.7464,1.7464,1.7464,0.0],["1998-08-03",1.9646,2.1829,1.7464,2.0738,10300.0],["1998-08-04",2.0192,2.0738,2.0192,2.0738,1900.0],["1998-08-05",2.0738,2.0738,2.0738,2.0738,0.0],["1998-08-06",2.1284,2.2375,2.0738,2.2375,11200.0],["1998-08-07",2.2921,2.2921,2.2102,2.2102,10000.0],["1998-08-10",2.4558,2.4558,2.1829,2.1829,3600.0],["1998-08-11",2.1829,2.1829,2.1829,2.1829,0.0],["1998-08-12",2.0738,2.1829,2.0738,2.1829,5800.0],["1998-08-13",2.1829,2.1829,2.1829,2.1829,0.0],["1998-08-14",2.1829,2.1829,2.1829,2.1829,0.0],["1998-08-17",1.9646,2.1829,1.9646,2.1829,7900.0],["1998-08-18",2.1829,2.1829,2.1829,2.1829,0.0],["1998-08-19",2.1829,2.1829,2.1829,2.1829,0.0],["1998-08-20",2.1829,2.1829,2.1829,2.1829,0.0],["1998-08-21",2.1829,2.1829,2.1829,2.1829,0.0],["1998-08-24",1.9646,1.9646,1.9646,1.9646,2300.0],["1998-08-25",1.9646,1.9646,1.9646,1.9646,1400.0],["1998-08-26",1.9101,1.9101,1.9101,1.9101,1500.0],["1998-08-27",1.7464,1.7464,1.6918,1.7464,2100.0],["1998-08-28",1.7464,1.7464,1.7464,1.7464,2600.0],["1998-08-31",1.8555,1.8555,1.6918,1.7464,7200.0],["1998-09-01",1.5826,1.7464,1.4189,1.4735,5100.0],["1998-09-02",1.5281,1.6372,1.4735,1.4735,16100.0],["1998-09-03",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-04",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-08",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-09",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-10",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-11",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-14",1.4735,1.5826,1.4735,1.5826,4200.0],["1998-09-15",1.5826,1.5826,1.5826,1.5826,0.0],["1998-09-16",1.5826,1.5826,1.5826,1.5826,0.0],["1998-09-17",1.5826,1.5826,1.5826,1.5826,0.0],["1998-09-18",1.5826,1.5826,1.5826,1.5826,0.0],["1998-09-21",1.5826,1.5826,1.5826,1.5826,0.0],["1998-09-22",1.4735,1.4735,1.4735,1.4735,100.0],["1998-09-23",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-24",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-25",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-28",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-29",1.4735,1.4735,1.4735,1.4735,0.0],["1998-09-30",1.4735,1.4735,1.4735,1.4735,0.0],["1998-10-01",1.4189,1.4189,1.4189,1.4189,500.0],["1998-10-02",1.4189,1.4189,1.4189,1.4189,0.0],["1998-10-05",1.4189,1.4189,1.4189,1.4189,0.0],["1998-10-06",1.4189,1.4189,1.4189,1.4189,0.0],["1998-10-07",1.4189,1.4189,1.4189,1.4189,0.0],["1998-10-08",1.3098,1.3098,0.8186,0.8186,5000.0],["1998-10-09",0.8186,0.8186,0.8186,0.8186,0.0],["1998-10-12",1.0915,1.0915,1.0915,1.0915,500.0],["1998-10-13",1.0915,1.0915,0.9823,1.0915,7000.0],["1998-10-14",0.9823,0.9823,0.9823,0.9823,500.0],["1998-10-15",0.8732,0.8732,0.8732,0.8732,900.0],["1998-10-16",1.0915,1.0915,1.0915,1.0915,5500.0],["1998-10-19",1.0915,1.0915,1.0915,1.0915,0.0],["1998-10-20",1.2006,1.6372,1.2006,1.4189,13200.0],["1998-10-21",1.4189,1.4189,1.4189,1.4189,0.0],["1998-10-22",1.4189,1.4189,1.4189,1.4189,0.0],["1998-10-23",1.6372,1.7464,1.6372,1.7464,1600.0],["1998-10-26",1.9646,2.1829,1.9646,2.1829,7700.0],["1998-10-27",1.9646,1.9646,1.9646,1.9646,500.0],["1998-10-28",1.8555,1.8555,1.8555,1.8555,2600.0],["1998-10-29",1.8555,1.8555,1.8555,1.8555,0.0],["1998-10-30",1.8555,1.8555,1.8555,1.8555,0.0],["1998-11-02",1.9646,1.9646,1.8555,1.9646,2000.0],["1998-11-03",1.9646,1.9646,1.9646,1.9646,0.0],["1998-11-04",1.6372,1.6372,1.6372,1.6372,200.0],["1998-11-05",1.6372,1.6372,1.6372,1.6372,0.0],["1998-11-06",1.6918,1.6918,1.6918,1.6918,1000.0],["1998-11-09",1.6372,1.6372,1.6372,1.6372,2000.0],["1998-11-10",1.6372,1.6372,1.6372,1.6372,0.0],["1998-11-11",1.6372,1.6372,1.6372,1.6372,300.0],["1998-11-12",1.9646,1.9646,1.9646,1.9646,100.0],["1998-11-13",1.9646,1.9646,1.9646,1.9646,0.0],["1998-11-16",1.9646,1.9646,1.9646,1.9646,0.0],["1998-11-17",1.6372,1.6372,1.6372,1.6372,3500.0],["1998-11-18",1.6372,1.6372,1.6372,1.6372,0.0],["1998-11-19",1.4189,1.4189,1.4189,1.4189,300.0],["1998-11-20",1.4189,1.4189,1.4189,1.4189,0.0],["1998-11-23",1.4735,1.4735,1.4735,1.4735,3500.0],["1998-11-24",1.7464,1.8282,1.7464,1.8282,10700.0],["1998-11-25",1.9646,2.4012,1.8555,2.4012,30000.0],["1998-11-27",2.4012,2.4012,2.4012,2.4012,0.0],["1998-11-30",2.4012,2.4012,2.4012,2.4012,0.0],["1998-12-01",1.9919,1.9919,1.9919,1.9919,500.0],["1998-12-02",1.9646,1.9646,1.9646,1.9646,1000.0],["1998-12-03",1.9646,1.9646,1.9646,1.9646,0.0],["1998-12-04",2.0192,2.0192,1.9646,1.9646,4200.0],["1998-12-07",2.0738,2.0738,2.0738,2.0738,2100.0],["1998-12-08",1.6918,1.6918,1.6918,1.6918,200.0],["1998-12-09",1.7464,1.7464,1.7464,1.7464,100.0],["1998-12-10",1.7464,1.7464,1.7464,1.7464,0.0],["1998-12-11",1.7736,1.7736,1.7736,1.7736,1500.0],["1998-12-14",1.7736,1.7736,1.7736,1.7736,0.0],["1998-12-15",1.7736,1.7736,1.7736,1.7736,0.0],["1998-12-16",1.7736,1.7736,1.7736,1.7736,0.0],["1998-12-17",1.6918,1.6918,1.6918,1.6918,200.0],["1998-12-18",1.6918,1.6918,1.6918,1.6918,0.0],["1998-12-21",1.6918,1.6918,1.6918,1.6918,0.0],["1998-12-22",1.6372,1.6372,1.6372,1.6372,200.0],["1998-12-23",1.6372,1.6372,1.6372,1.6372,1900.0],["1998-12-24",1.6372,1.6372,1.6372,1.6372,4200.0],["1998-12-28",1.5281,1.5281,1.5281,1.5281,2100.0],["1998-12-29",1.5281,1.5281,1.2006,1.2006,5500.0],["1998-12-30",1.2006,1.2006,1.2006,1.2006,0.0],["1998-12-31",1.2006,1.2006,1.2006,1.2006,300.0],["1999-01-04",1.2006,1.2006,1.2006,1.2006,0.0],["1999-01-05",1.2006,1.2006,1.2006,1.2006,0.0],["1999-01-06",1.2006,1.2006,1.2006,1.2006,0.0],["1999-01-07",1.2006,1.2006,1.2006,1.2006,0.0],["1999-01-08",1.2006,1.2006,1.2006,1.2006,0.0],["1999-01-11",1.2006,1.2006,1.2006,1.2006,0.0],["1999-01-12",1.2006,1.2006,1.2006,1.2006,0.0],["1999-01-13",1.2006,1.2006,1.2006,1.2006,0.0],["1999-01-14",1.2006,1.2006,1.2006,1.2006,300.0],["1999-01-15",1.5281,1.5281,1.5281,1.5281,100.0],["1999-01-19",1.5281,1.5281,1.5281,1.5281,0.0],["1999-01-20",1.5281,1.6372,1.5281,1.6372,4300.0],["1999-01-21",1.7464,2.0738,1.6918,1.9101,22100.0],["1999-01-22",1.9101,1.9646,1.9101,1.9646,1100.0],["1999-01-25",1.9646,1.9646,1.7464,1.7464,4800.0],["1999-01-26",1.7464,1.7464,1.7464,1.7464,1100.0],["1999-01-27",1.7464,1.7464,1.7464,1.7464,600.0],["1999-01-28",1.7464,1.7464,1.7464,1.7464,0.0],["1999-01-29",1.7464,1.7464,1.7464,1.7464,100.0],["1999-02-01",1.7464,1.7464,1.5826,1.5826,3500.0],["1999-02-02",1.5826,1.5826,1.3643,1.3643,1200.0],["1999-02-03",1.3643,1.3643,1.3643,1.3643,0.0],["1999-02-04",1.3643,1.3643,1.3643,1.3643,2000.0],["1999-02-05",1.3643,1.5281,1.3643,1.5281,2400.0],["1999-02-08",1.5281,1.5281,1.5281,1.5281,3500.0],["1999-02-09",1.5281,1.5281,1.5281,1.5281,0.0],["1999-02-10",1.5281,1.5281,1.5281,1.5281,0.0],["1999-02-11",1.4735,1.4735,1.4735,1.4735,200.0],["1999-02-12",1.4735,1.4735,1.4735,1.4735,0.0],["1999-02-16",1.4735,1.4735,1.4735,1.4735,300.0],["1999-02-17",1.4735,1.4735,1.4735,1.4735,0.0],["1999-02-18",1.4735,1.4735,1.4735,1.4735,0.0],["1999-02-19",1.4735,1.4735,1.4735,1.4735,0.0],["1999-02-22",1.4735,1.4735,1.4735,1.4735,0.0],["1999-02-23",1.4735,1.4735,1.4735,1.4735,0.0],["1999-02-24",1.4735,1.4735,1.4735,1.4735,0.0],["1999-02-25",1.4735,1.4735,1.4735,1.4735,0.0],["1999-02-26",1.4735,1.4735,1.4735,1.4735,100.0],["1999-03-01",1.4735,1.4735,1.4735,1.4735,0.0],["1999-03-02",1.4735,1.4735,1.4735,1.4735,200.0],["1999-03-03",1.4735,1.4735,1.4735,1.4735,100.0],["1999-03-04",1.4735,1.4735,1.4735,1.4735,0.0],["1999-03-05",1.4735,1.4735,1.4735,1.4735,0.0],["1999-03-08",1.4735,1.4735,1.4735,1.4735,0.0],["1999-03-09",1.4735,1.4735,1.4735,1.4735,0.0],["1999-03-10",1.4735,1.4735,1.4735,1.4735,0.0],["1999-03-11",1.4735,1.4735,1.4735,1.4735,0.0],["1999-03-12",1.4735,1.4735,1.4735,1.4735,0.0],["1999-03-15",1.4735,1.5826,1.4735,1.5826,3700.0],["1999-03-16",1.5826,1.7464,1.5826,1.7464,2200.0],["1999-03-17",1.6918,1.6918,1.6918,1.6918,1000.0],["1999-03-18",1.6918,1.6918,1.6918,1.6918,0.0],["1999-03-19",1.9101,1.9101,1.7464,1.7464,5100.0],["1999-03-22",1.7464,1.7464,1.7464,1.7464,1000.0],["1999-03-23",1.7464,1.7464,1.7464,1.7464,0.0],["1999-03-24",1.7464,1.7464,1.7464,1.7464,0.0],["1999-03-25",1.7464,1.7464,1.7464,1.7464,0.0],["1999-03-26",1.6918,1.6918,1.5826,1.5826,3000.0],["1999-03-29",1.5826,1.5826,1.5826,1.5826,0.0],["1999-03-30",1.5826,1.5826,1.5826,1.5826,0.0],["1999-03-31",1.4735,1.4735,1.4735,1.4735,100.0],["1999-04-01",1.4735,1.4735,1.4735,1.4735,0.0],["1999-04-05",1.3643,1.3643,1.3643,1.3643,200.0],["1999-04-06",1.3643,1.3643,1.3643,1.3643,0.0],["1999-04-07",1.2552,1.2552,1.2552,1.2552,300.0],["1999-04-08",1.2552,1.2552,1.2552,1.2552,0.0],["1999-04-09",1.3643,1.3643,1.3643,1.3643,1700.0],["1999-04-12",1.3643,1.3643,1.3643,1.3643,0.0],["1999-04-13",1.3643,1.3643,1.3643,1.3643,0.0],["1999-04-14",1.3098,1.3098,1.3098,1.3098,1000.0],["1999-04-15",1.3098,1.3098,1.3098,1.3098,0.0],["1999-04-16",1.3098,1.3098,1.3098,1.3098,0.0],["1999-04-19",1.2552,1.3643,1.2552,1.3643,1500.0],["1999-04-20",1.3643,1.3643,1.3643,1.3643,0.0],["1999-04-21",1.3643,1.3643,1.3643,1.3643,0.0],["1999-04-22",1.2552,1.7464,0.9823,1.7464,18200.0],["1999-04-23",1.7464,1.7464,1.7464,1.7464,2000.0],["1999-04-26",1.8555,1.8555,1.6372,1.6372,7700.0],["1999-04-27",1.6372,1.6372,1.6372,1.6372,800.0],["1999-04-28",1.6372,1.6372,1.6372,1.6372,200.0],["1999-04-29",1.7464,1.7464,1.7464,1.7464,400.0],["1999-04-30",1.7464,1.7464,1.7464,1.7464,100.0],["1999-05-03",1.7464,1.7464,1.7464,1.7464,0.0],["1999-05-04",1.7464,1.7464,1.7464,1.7464,0.0],["1999-05-05",1.7464,1.7464,1.7464,1.7464,0.0],["1999-05-06",1.7464,1.7464,1.7464,1.7464,0.0],["1999-05-07",1.7464,1.7464,1.7464,1.7464,2600.0],["1999-05-10",1.7464,1.7464,1.7464,1.7464,0.0],["1999-05-11",1.6372,1.7736,1.6372,1.7736,11400.0],["1999-05-12",1.7464,1.7464,1.6918,1.6918,3200.0],["1999-05-13",1.6918,1.6918,1.6918,1.6918,0.0],["1999-05-14",1.6372,1.6372,1.6372,1.6372,1200.0],["1999-05-17",1.6372,1.6372,1.6372,1.6372,0.0],["1999-05-18",1.7736,1.7736,1.7736,1.7736,300.0],["1999-05-19",1.5281,1.5281,1.5281,1.5281,700.0],["1999-05-20",1.5281,1.5281,1.5281,1.5281,0.0],["1999-05-21",1.5281,1.5281,1.5281,1.5281,0.0],["1999-05-24",1.5826,1.5826,1.5826,1.5826,400.0],["1999-05-25",1.5826,1.5826,1.5826,1.5826,0.0],["1999-05-26",1.5826,1.5826,1.5826,1.5826,0.0],["1999-05-27",1.7736,1.7736,1.7736,1.7736,1400.0],["1999-05-28",1.7736,1.7736,1.7736,1.7736,0.0],["1999-06-01",1.6645,1.7464,1.6508,1.6918,7000.0],["1999-06-02",1.5826,1.5826,1.5281,1.5281,1700.0],["1999-06-03",1.5008,1.5008,1.5008,1.5008,200.0],["1999-06-04",1.5008,1.5008,1.5008,1.5008,0.0],["1999-06-07",1.5008,1.5008,1.5008,1.5008,0.0],["1999-06-08",1.5008,1.5008,1.5008,1.5008,0.0],["1999-06-09",1.5008,1.5008,1.5008,1.5008,0.0],["1999-06-10",1.6372,1.6372,1.6372,1.6372,8500.0],["1999-06-11",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-14",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-15",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-16",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-17",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-18",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-21",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-22",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-23",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-24",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-25",1.6372,1.6372,1.6372,1.6372,0.0],["1999-06-28",1.5008,1.5281,1.5008,1.5281,700.0],["1999-06-29",1.5281,1.5826,1.5281,1.5826,700.0],["1999-06-30",1.5826,1.5826,1.5826,1.5826,0.0],["1999-07-01",1.5826,1.5826,1.5826,1.5826,0.0],["1999-07-02",1.5281,1.5281,1.5281,1.5281,600.0],["1999-07-06",1.5281,1.5281,1.5281,1.5281,100.0],["1999-07-07",1.4735,1.4735,1.4735,1.4735,100.0],["1999-07-08",1.5281,1.5281,1.5281,1.5281,900.0],["1999-07-09",1.5281,1.5281,1.5281,1.5281,0.0],["1999-07-12",1.5281,1.5281,1.5281,1.5281,0.0],["1999-07-13",1.5281,1.5281,1.5281,1.5281,0.0],["1999-07-14",1.5281,1.5281,1.5281,1.5281,7000.0],["1999-07-15",1.4735,1.4735,1.4735,1.4735,1000.0],["1999-07-16",1.4735,1.4735,1.4735,1.4735,0.0],["1999-07-19",1.4735,1.4735,1.4735,1.4735,0.0],["1999-07-20",1.4735,1.4735,1.4735,1.4735,0.0],["1999-07-21",1.4735,1.4735,1.4735,1.4735,0.0],["1999-07-22",1.4735,1.4735,1.4735,1.4735,0.0],["1999-07-23",1.4735,1.4735,1.4735,1.4735,0.0],["1999-07-26",1.4735,1.4735,1.4735,1.4735,0.0],["1999-07-27",1.4735,1.4735,1.4735,1.4735,0.0],["1999-07-28",1.4735,1.4735,1.4735,1.4735,600.0],["1999-07-29",1.4735,1.4735,1.4735,1.4735,0.0],["1999-07-30",1.4735,1.4735,1.4735,1.4735,0.0],["1999-08-02",1.9646,2.0192,1.5826,1.7464,57300.0],["1999-08-03",1.9101,1.9101,1.5281,1.5281,39800.0],["1999-08-04",1.5281,1.6372,1.5281,1.5826,6600.0],["1999-08-05",1.5826,1.6372,1.4462,1.6372,8900.0],["1999-08-06",1.5826,1.5826,1.4462,1.5826,2300.0],["1999-08-09",1.4189,1.4189,1.4189,1.4189,5900.0],["1999-08-10",1.4189,1.4189,1.4189,1.4189,0.0],["1999-08-11",1.4735,1.4735,1.4735,1.4735,1100.0],["1999-08-12",1.5281,1.5281,1.4189,1.4189,1200.0],["1999-08-13",1.4735,1.4735,1.4735,1.4735,100.0],["1999-08-16",1.4735,1.4735,1.4735,1.4735,0.0],["1999-08-17",1.4189,1.4735,1.3643,1.4735,7100.0],["1999-08-18",1.3643,1.4189,1.3098,1.4189,1500.0],["1999-08-19",1.4189,1.4189,1.4189,1.4189,4300.0],["1999-08-20",1.4189,1.4189,1.4189,1.4189,0.0],["1999-08-23",1.4189,1.4189,1.4189,1.4189,0.0],["1999-08-24",1.2552,1.3098,1.2552,1.3098,8600.0],["1999-08-25",1.3098,1.3098,1.3098,1.3098,0.0],["1999-08-26",1.2552,1.2552,1.2552,1.2552,2600.0],["1999-08-27",1.2552,1.2552,1.2552,1.2552,0.0],["1999-08-30",1.2552,1.2552,1.2552,1.2552,0.0],["1999-08-31",1.2552,1.2552,1.2552,1.2552,0.0],["1999-09-01",1.2552,1.2552,1.2552,1.2552,0.0],["1999-09-02",1.2552,1.2552,1.2552,1.2552,0.0],["1999-09-03",1.2552,1.2552,1.2552,1.2552,0.0],["1999-09-07",1.3643,1.3643,1.3643,1.3643,1000.0],["1999-09-08",1.4735,1.4735,1.4735,1.4735,400.0],["1999-09-09",1.3098,1.3643,1.3098,1.3643,5400.0],["1999-09-10",1.4189,1.4189,1.4189,1.4189,2000.0],["1999-09-13",1.4189,1.4189,1.4189,1.4189,1200.0],["1999-09-14",1.5281,1.5281,1.4189,1.4189,2300.0],["1999-09-15",1.4189,1.4189,1.4189,1.4189,0.0],["1999-09-16",1.4189,1.4189,1.4189,1.4189,0.0],["1999-09-17",1.4189,1.4189,1.4189,1.4189,0.0],["1999-09-20",1.4189,1.4189,1.4189,1.4189,1300.0],["1999-09-21",1.4189,1.4735,1.4189,1.4189,16000.0],["1999-09-22",1.4189,1.4189,1.4189,1.4189,2700.0],["1999-09-23",1.4189,1.4189,1.4189,1.4189,0.0],["1999-09-24",1.4189,1.4189,1.4189,1.4189,2400.0],["1999-09-27",1.4189,1.4189,1.4189,1.4189,4900.0],["1999-09-28",1.4189,1.4189,1.4189,1.4189,2000.0],["1999-09-29",1.4189,1.4189,1.4189,1.4189,0.0],["1999-09-30",1.4189,1.4189,1.4189,1.4189,0.0],["1999-10-01",1.4189,1.4189,1.4189,1.4189,0.0],["1999-10-04",1.4189,1.4189,1.4189,1.4189,0.0],["1999-10-05",1.3098,1.3098,1.3098,1.3098,1000.0],["1999-10-06",1.3098,1.3098,1.3098,1.3098,0.0],["1999-10-07",1.3098,1.3098,1.3098,1.3098,0.0],["1999-10-08",1.3098,1.3098,1.3098,1.3098,0.0],["1999-10-11",1.3098,1.3098,1.3098,1.3098,3200.0],["1999-10-12",1.3098,1.3098,1.3098,1.3098,0.0],["1999-10-13",1.3098,1.3098,1.3098,1.3098,0.0],["1999-10-14",1.2552,1.3643,1.2552,1.3098,15300.0],["1999-10-15",1.3098,1.3098,1.3098,1.3098,1400.0],["1999-10-18",1.2552,1.2552,1.2552,1.2552,200.0],["1999-10-19",1.2552,1.2552,1.2552,1.2552,0.0],["1999-10-20",1.2552,1.2552,1.2552,1.2552,0.0],["1999-10-21",1.3643,1.4735,1.3098,1.4189,34600.0],["1999-10-22",1.5281,3.4381,1.4735,2.3467,125100.0],["1999-10-25",2.6741,2.6741,2.0738,2.0738,19000.0],["1999-10-26",2.4012,2.4012,1.8555,2.1829,20400.0],["1999-10-27",2.2921,2.2921,2.1829,2.1829,5900.0],["1999-10-28",2.1829,2.2921,2.0738,2.2921,4700.0],["1999-10-29",2.3467,2.3467,1.5281,1.8555,4600.0],["1999-11-01",1.6918,1.8555,1.5281,1.8009,2500.0],["1999-11-02",1.6918,1.7464,1.6918,1.7464,2200.0],["1999-11-03",1.8282,1.9101,1.8282,1.9101,900.0],["1999-11-04",1.9101,1.9101,1.9101,1.9101,0.0],["1999-11-05",2.1829,2.2375,1.9646,2.2375,9600.0],["1999-11-08",2.0738,2.0738,1.9646,1.9646,5000.0],["1999-11-09",1.9646,1.9646,1.9646,1.9646,0.0],["1999-11-10",2.0738,2.0738,2.0192,2.0192,700.0],["1999-11-11",2.1011,2.1011,2.0192,2.0192,1400.0],["1999-11-12",1.8555,1.8555,1.8555,1.8555,1000.0],["1999-11-15",1.8555,1.9646,1.8555,1.9646,11900.0],["1999-11-16",2.0738,2.2921,2.0738,2.2921,55900.0],["1999-11-17",2.3467,2.3467,2.2102,2.2102,13800.0],["1999-11-18",2.2921,2.3467,2.2375,2.2921,17200.0],["1999-11-19",2.2921,2.2921,2.2921,2.2921,0.0],["1999-11-22",2.2921,2.2921,2.2921,2.2921,0.0],["1999-11-23",2.3467,2.3467,2.1284,2.1284,1400.0],["1999-11-24",2.2921,5.1299,2.2921,4.3659,978900.0],["1999-11-26",4.6388,6.1122,4.4205,4.6933,584300.0],["1999-11-29",4.5842,4.6388,2.6195,3.0561,409300.0],["1999-11-30",3.1107,6.3305,3.1107,5.1845,1529700.0],["1999-12-01",5.5665,5.7848,3.8201,4.093,505600.0],["1999-12-02",4.3659,4.5842,3.2744,3.8747,262600.0],["1999-12-03",3.8747,3.8747,3.3017,3.6019,114900.0],["1999-12-06",3.5473,3.902,3.4927,3.711,60200.0],["1999-12-07",3.7519,3.9293,3.4381,3.8747,84000.0],["1999-12-08",3.4927,7.422,3.4927,6.4397,2163100.0],["1999-12-09",6.8763,6.9854,4.8025,5.4574,782200.0],["1999-12-10",5.7848,6.3851,5.2391,5.3482,323400.0],["1999-12-13",5.5665,5.6756,4.6933,5.0753,226500.0],["1999-12-14",4.857,5.1299,4.2567,4.475,176600.0],["1999-12-15",4.6388,4.6388,4.0384,4.3659,116800.0],["1999-12-16",4.3386,5.2391,4.3386,5.1299,148500.0],["1999-12-17",5.0753,5.1299,4.7479,4.8025,32700.0],["1999-12-20",5.3482,5.5665,4.6933,5.0208,177800.0],["1999-12-21",5.0753,5.3482,4.857,4.9116,113100.0],["1999-12-22",5.2936,5.3482,4.7479,4.9116,93600.0],["1999-12-23",5.0208,5.0208,4.475,4.6933,89600.0],["1999-12-27",4.7206,4.8025,4.2567,4.2567,44000.0],["1999-12-28",4.4205,4.5842,4.0384,4.3113,86600.0],["1999-12-29",4.2567,4.2567,3.9293,3.9839,37300.0],["1999-12-30",4.0112,4.5296,3.9293,3.9839,50100.0],["1999-12-31",3.9566,4.2022,3.711,3.711,101100.0],["2000-01-03",3.9293,4.6388,3.7656,4.3659,59700.0],["2000-01-04",4.2567,4.475,4.1476,4.3659,42600.0],["2000-01-05",4.3113,4.3932,4.2022,4.2567,67600.0],["2000-01-06",4.3659,5.4574,4.3659,5.0753,76200.0],["2000-01-07",5.0753,5.3482,4.9116,5.1845,102000.0],["2000-01-10",5.2936,5.5119,5.1845,5.3755,101300.0],["2000-01-11",5.4301,6.1668,5.4028,5.5665,231900.0],["2000-01-12",5.7848,5.8939,5.2936,5.6756,85500.0],["2000-01-13",5.6756,6.3305,5.6756,6.0577,160600.0],["2000-01-14",6.2214,6.658,6.1668,6.2214,116800.0],["2000-01-18",6.8763,6.9854,6.4943,6.8763,196600.0],["2000-01-19",6.9308,7.9677,6.9308,7.5311,239100.0],["2000-01-20",7.9677,8.0769,6.7125,7.04,298700.0],["2000-01-21",6.9854,7.8586,6.4397,6.5488,145300.0],["2000-01-24",6.9308,7.3129,6.8217,6.9854,151900.0],["2000-01-25",6.8217,6.9308,6.0577,6.5488,46000.0],["2000-01-26",6.5488,6.5488,6.2214,6.4943,41900.0],["2000-01-27",6.4397,6.658,6.0304,6.1122,56100.0],["2000-01-28",6.3851,6.3851,5.6211,5.7848,97500.0],["2000-01-31",5.7848,5.9485,5.5665,5.8394,31000.0],["2000-02-01",5.8121,5.9485,5.7848,5.7848,17000.0],["2000-02-02",5.7848,6.4943,5.7848,6.276,34600.0],["2000-02-03",6.467,6.7671,6.4397,6.7125,29100.0],["2000-02-04",6.7125,7.422,6.7125,7.2037,55800.0],["2000-02-07",7.3674,10.1507,7.2583,9.6049,464400.0],["2000-02-08",9.8778,11.0239,9.8232,10.369,258400.0],["2000-02-09",11.4604,11.4604,10.5873,11.2421,97300.0],["2000-02-10",11.3513,14.9532,11.2967,14.4074,254700.0],["2000-02-11",14.4074,15.7172,14.2983,15.3897,199400.0],["2000-02-14",15.99,16.8087,15.9355,16.4812,130500.0],["2000-02-15",16.4812,17.5727,16.1538,16.9724,224800.0],["2000-02-16",16.5904,16.9724,13.6434,14.1891,208500.0],["2000-02-17",14.462,15.2806,14.4074,14.844,147200.0],["2000-02-18",14.8986,15.0623,14.844,15.0623,62600.0],["2000-02-22",15.1169,17.4635,14.9531,16.2629,177900.0],["2000-02-23",16.5358,17.791,16.1538,16.2629,152500.0],["2000-02-24",16.5904,17.4635,15.9355,16.0992,75500.0],["2000-02-25",16.3721,16.6995,14.844,15.0077,116400.0],["2000-02-28",15.0623,16.1538,14.844,15.2806,253500.0],["2000-02-29",15.608,15.608,14.9531,15.608,206400.0],["2000-03-01",15.7718,20.4105,15.7718,20.4105,241600.0],["2000-03-02",20.0831,20.6834,17.1497,17.2452,161100.0],["2000-03-03",18.2276,19.1007,17.9001,18.555,57300.0],["2000-03-06",19.2099,20.0831,18.555,18.555,159800.0],["2000-03-07",18.3367,18.8279,17.4635,17.4635,50400.0],["2000-03-08",17.791,19.2099,17.0269,17.1907,127700.0],["2000-03-09",17.4635,17.6818,16.4812,16.8087,68800.0],["2000-03-10",16.9178,17.1361,16.4812,16.5904,107700.0],["2000-03-13",16.1538,16.1538,15.0077,15.7172,80900.0],["2000-03-14",15.8263,17.3544,15.608,15.608,161400.0],["2000-03-15",15.7172,16.1538,14.844,15.1714,30100.0],["2000-03-16",15.1169,15.2806,14.1891,14.6257,164800.0],["2000-03-17",14.6803,14.844,14.2983,14.5166,94500.0],["2000-03-20",14.8986,15.0623,11.2421,12.2245,94700.0],["2000-03-21",12.2245,13.6434,11.897,13.3159,26300.0],["2000-03-22",13.6434,13.7252,13.0977,13.3159,61800.0],["2000-03-23",13.8617,13.9708,13.5342,13.8617,73800.0],["2000-03-24",13.9708,13.9708,12.9885,12.9885,43100.0],["2000-03-27",13.0977,13.9708,12.9885,13.8617,54700.0],["2000-03-28",14.2437,17.0269,14.1891,15.2806,63500.0],["2000-03-29",14.9532,15.7718,14.1891,14.1891,112500.0],["2000-03-30",14.1891,14.1891,12.3336,12.4973,65300.0],["2000-03-31",12.4428,12.6338,11.2422,11.6787,44000.0],["2000-04-03",11.133,11.133,9.4958,10.0415,134400.0],["2000-04-04",10.0415,10.9147,7.8586,8.6226,175600.0],["2000-04-05",8.568,10.1507,8.186,9.7141,91700.0],["2000-04-06",10.2598,11.897,9.987,11.897,53400.0],["2000-04-07",12.8794,13.6434,12.4428,13.2068,46300.0],["2000-04-10",13.2068,13.8617,11.5696,11.5696,27900.0],["2000-04-11",11.3513,11.3513,10.1507,10.1507,37700.0],["2000-04-12",10.4235,10.4235,9.1684,9.1684,42800.0],["2000-04-13",9.1684,9.6049,8.7318,8.9501,60700.0],["2000-04-14",8.8409,8.8409,6.5488,7.8586,108900.0],["2000-04-17",7.2583,7.6403,6.5488,7.5857,76500.0],["2000-04-18",7.6403,9.4958,6.9854,8.5135,58800.0],["2000-04-19",8.8409,9.0592,8.5135,8.6226,15100.0],["2000-04-20",8.5135,8.9501,7.7494,8.7318,4500.0],["2000-04-24",9.1684,9.1684,7.422,7.7494,22000.0],["2000-04-25",8.1315,8.4043,7.804,7.804,46300.0],["2000-04-26",7.8586,10.0415,7.7494,8.7318,27700.0],["2000-04-27",8.5135,8.7318,8.186,8.6226,19300.0],["2000-04-28",8.0769,8.186,7.804,8.0769,22200.0],["2000-05-01",8.186,8.8409,7.8586,8.7863,32800.0],["2000-05-02",8.4043,8.4043,8.186,8.186,4800.0],["2000-05-03",8.0769,8.186,7.3129,7.5311,15300.0],["2000-05-04",7.5311,7.5311,7.2583,7.2583,8800.0],["2000-05-05",7.5039,7.5039,7.2037,7.2037,9800.0],["2000-05-08",7.5857,8.2952,7.04,7.2037,152500.0],["2000-05-09",7.2037,7.4766,7.04,7.0946,12200.0],["2000-05-10",6.9854,6.9854,6.4943,6.7671,17300.0],["2000-05-11",6.4943,6.7671,6.0577,6.7671,24300.0],["2000-05-12",7.1491,7.3674,6.8763,6.9308,26300.0],["2000-05-15",6.9854,6.9854,6.7125,6.9308,11300.0],["2000-05-16",6.7671,6.7671,6.4943,6.5488,6200.0],["2000-05-17",6.3305,6.9308,6.3305,6.3305,16300.0],["2000-05-18",6.3305,6.4397,5.7848,5.8394,21200.0],["2000-05-19",5.6756,5.6756,5.2936,5.2936,14500.0],["2000-05-22",5.2936,6.1122,4.1476,4.9116,77100.0],["2000-05-23",5.1299,5.2391,4.857,5.1299,2800.0],["2000-05-24",4.9116,5.2391,4.5842,4.6933,24700.0],["2000-05-25",4.9116,4.9116,4.6933,4.6933,1600.0],["2000-05-26",4.9116,4.9116,4.3659,4.3659,8300.0],["2000-05-30",5.2391,5.6756,5.1299,5.4574,32400.0],["2000-05-31",5.6756,6.0031,5.2936,5.4574,24500.0],["2000-06-01",5.8939,6.0577,5.5665,5.6756,22900.0],["2000-06-02",6.1122,6.9308,5.8939,6.7671,17800.0],["2000-06-05",6.7125,7.7358,6.1122,7.3129,74600.0],["2000-06-06",7.4766,8.2952,7.4766,8.0769,42400.0],["2000-06-07",8.186,8.2952,7.9677,7.9677,9200.0],["2000-06-08",8.186,8.186,7.9677,7.9677,13000.0],["2000-06-09",8.0769,8.0769,7.8586,7.8586,4200.0],["2000-06-12",8.0769,8.0769,7.4766,7.5311,33100.0],["2000-06-13",7.8586,7.8586,7.2583,7.422,20700.0],["2000-06-14",7.422,7.7494,7.2583,7.422,7600.0],["2000-06-15",7.3129,7.6403,7.3129,7.3129,14700.0],["2000-06-16",7.3129,8.4589,7.3129,7.9677,37900.0],["2000-06-19",8.186,8.6226,7.6949,8.5135,18200.0],["2000-06-20",8.7318,8.7863,8.2952,8.5135,11100.0],["2000-06-21",8.5135,8.6226,7.9677,8.186,15900.0],["2000-06-22",7.6403,7.8586,7.422,7.422,20300.0],["2000-06-23",7.422,7.422,7.422,7.422,3500.0],["2000-06-26",7.9677,8.186,7.5311,7.5311,21500.0],["2000-06-27",7.9132,7.9132,6.7671,6.8763,40600.0],["2000-06-28",7.0946,7.2583,6.9854,7.2037,15600.0],["2000-06-29",7.2037,7.3129,6.8217,6.8217,11100.0],["2000-06-30",6.9854,6.9854,6.4397,6.4397,13700.0],["2000-07-03",6.4397,6.7671,6.1122,6.1122,19400.0],["2000-07-05",6.2214,7.2037,6.2214,7.2037,37200.0],["2000-07-06",7.422,7.422,6.8763,7.0946,29300.0],["2000-07-07",7.1218,7.2583,7.1218,7.2583,700.0],["2000-07-10",7.3129,7.3129,6.9854,7.0946,3700.0],["2000-07-11",6.9854,7.04,6.658,6.7671,2800.0],["2000-07-12",6.658,6.658,6.1395,6.5488,15000.0],["2000-07-13",6.1668,6.9854,6.1668,6.9308,19700.0],["2000-07-14",7.0946,7.0946,6.5488,6.6307,20600.0],["2000-07-17",6.8763,6.8763,6.4397,6.6034,12400.0],["2000-07-18",6.5488,6.5488,6.4397,6.4397,4700.0],["2000-07-19",6.4397,6.5488,6.276,6.4397,6900.0],["2000-07-20",6.276,6.9308,6.276,6.9308,11800.0],["2000-07-21",6.5488,6.9854,6.4943,6.9854,28600.0],["2000-07-24",6.9854,6.9854,6.4397,6.7671,24700.0],["2000-07-25",6.8763,6.9854,6.4943,6.8763,19900.0],["2000-07-26",6.9854,6.9854,6.5488,6.5488,6600.0],["2000-07-27",6.3851,6.4397,6.1122,6.1122,21300.0],["2000-07-28",6.4397,6.5488,5.8939,5.8939,23700.0],["2000-07-31",5.8939,6.3305,5.5665,5.8939,20200.0],["2000-08-01",5.5119,5.6211,5.5119,5.6211,600.0],["2000-08-02",5.7848,5.7848,5.7848,5.7848,700.0],["2000-08-03",5.7848,5.7848,5.2936,5.4574,15800.0],["2000-08-04",6.0031,6.0031,5.4028,5.6756,4200.0],["2000-08-07",6.0031,6.1122,5.6756,5.7302,7200.0],["2000-08-08",5.8667,6.1122,5.6211,5.8939,2800.0],["2000-08-09",5.8939,6.0577,5.8939,5.8939,5800.0],["2000-08-10",6.085,6.085,6.0577,6.0577,2200.0],["2000-08-11",5.8394,6.0577,5.6211,5.6756,5700.0],["2000-08-14",5.6756,6.0031,5.6756,6.0031,900.0],["2000-08-15",5.5938,5.6756,5.1845,5.5119,26900.0],["2000-08-16",5.2391,5.5119,5.0753,5.4574,26000.0],["2000-08-17",5.0753,5.5119,5.0753,5.1299,5000.0],["2000-08-18",5.2391,5.2391,5.0208,5.0208,12300.0],["2000-08-21",5.0753,5.4574,5.0753,5.2936,37400.0],["2000-08-22",5.4028,5.9485,5.4028,5.8394,57600.0],["2000-08-23",5.8939,6.3851,5.8394,6.276,43700.0],["2000-08-24",6.3305,6.7671,6.3305,6.5488,27100.0],["2000-08-25",6.5488,6.5488,6.3851,6.4943,15300.0],["2000-08-28",6.2214,6.4943,6.1122,6.3305,46400.0],["2000-08-29",6.3305,6.5488,5.8939,6.4124,29900.0],["2000-08-30",6.5488,6.5488,6.3305,6.5488,16500.0],["2000-08-31",6.658,7.04,6.658,6.9854,42200.0],["2000-09-01",7.2037,7.804,7.2037,7.3401,15800.0],["2000-09-05",7.7494,9.5504,7.7494,9.2229,155500.0],["2000-09-06",9.1138,9.2229,8.8409,9.0592,96100.0],["2000-09-07",9.3866,10.5327,9.2775,10.369,88000.0],["2000-09-08",10.4235,11.133,10.3144,10.6964,65900.0],["2000-09-11",10.4781,11.4604,10.3144,10.751,59200.0],["2000-09-12",10.5873,10.5873,10.1507,10.2598,20100.0],["2000-09-13",10.1507,10.2053,7.9132,9.4412,47400.0],["2000-09-14",9.1138,9.3866,7.6676,8.2952,67000.0],["2000-09-15",7.7494,8.0223,7.5857,7.5857,29100.0],["2000-09-18",7.8586,8.4043,7.8586,8.0223,22300.0],["2000-09-19",7.8586,8.2952,7.8586,8.2815,25100.0],["2000-09-20",8.2952,8.4043,8.0769,8.2406,6900.0],["2000-09-21",8.1315,8.2952,8.1315,8.186,15600.0],["2000-09-22",7.7494,8.0223,7.7494,8.0223,13100.0],["2000-09-25",8.0223,8.0223,7.6949,7.6949,37500.0],["2000-09-26",7.422,7.6403,7.2037,7.422,21200.0],["2000-09-27",7.422,7.8586,7.3674,7.804,27500.0],["2000-09-28",7.8586,8.2952,7.6403,8.2406,46100.0],["2000-09-29",8.2952,8.2952,7.4766,8.0769,12600.0],["2000-10-02",7.422,7.8586,7.422,7.7494,1900.0],["2000-10-03",7.7494,7.8586,7.6403,7.6949,17000.0],["2000-10-04",7.5311,7.804,7.5311,7.6403,30600.0],["2000-10-05",7.5311,7.8586,7.5311,7.6403,13000.0],["2000-10-06",7.5857,7.5857,7.2037,7.4766,6800.0],["2000-10-09",7.0673,7.2037,5.6756,6.8763,26400.0],["2000-10-10",6.2214,6.4397,5.6756,6.4397,26600.0],["2000-10-11",6.2214,6.467,5.7848,6.3851,19500.0],["2000-10-12",6.1122,6.3305,6.0031,6.1122,27700.0],["2000-10-13",6.1122,6.2214,5.9485,5.9485,25600.0],["2000-10-16",6.1668,6.3305,5.7848,5.8394,70300.0],["2000-10-17",6.0031,6.3305,6.0031,6.1668,14800.0],["2000-10-18",6.2214,6.3305,5.8939,6.1668,35900.0],["2000-10-19",6.0577,6.3305,6.0577,6.0577,9000.0],["2000-10-20",6.276,6.3305,5.7848,6.2214,16600.0],["2000-10-23",5.8939,6.2214,5.8939,6.1122,8700.0],["2000-10-24",6.0031,6.6034,5.5665,5.5665,73600.0],["2000-10-25",5.6756,5.7302,4.5842,5.2391,26500.0],["2000-10-26",5.2118,5.2391,4.9662,5.1845,12000.0],["2000-10-27",5.1845,5.2936,5.1299,5.1845,2300.0],["2000-10-30",5.2391,5.5665,5.0753,5.4574,119500.0],["2000-10-31",5.1572,5.4574,4.8025,5.4028,26400.0],["2000-11-01",5.4028,5.4028,5.0753,5.2391,24400.0],["2000-11-02",5.4574,6.2214,5.2391,5.6756,27400.0],["2000-11-03",5.7302,5.8939,5.6756,5.7848,12900.0],["2000-11-06",6.5488,6.658,6.1668,6.4943,72500.0],["2000-11-07",6.658,6.7671,6.3305,6.658,27400.0],["2000-11-08",6.8763,6.8763,6.1122,6.1122,8700.0],["2000-11-09",6.3305,6.3305,5.6756,5.9485,33300.0],["2000-11-10",5.7848,5.7848,5.4574,5.4574,8300.0],["2000-11-13",5.3482,5.5665,5.2391,5.4028,16300.0],["2000-11-14",5.7848,5.9485,5.5119,5.9485,8100.0],["2000-11-15",5.8394,5.8939,5.5665,5.8939,7800.0],["2000-11-16",5.5665,5.6756,5.5665,5.5665,7400.0],["2000-11-17",5.5665,5.6756,5.5665,5.5665,2300.0],["2000-11-20",6.1122,6.2214,5.3482,5.6756,25800.0],["2000-11-21",5.3482,5.7575,5.2391,5.7575,5500.0],["2000-11-22",5.1299,5.6756,4.9662,5.0208,41000.0],["2000-11-24",4.8025,5.4574,4.8025,5.1299,12300.0],["2000-11-27",5.1845,5.4574,4.5842,4.8025,20100.0],["2000-11-28",4.5296,4.5296,3.9293,4.093,55900.0],["2000-11-29",4.475,4.475,3.9293,4.1476,42300.0],["2000-11-30",4.2567,4.2567,4.1476,4.2567,16400.0],["2000-12-01",4.3659,4.475,4.3659,4.4205,10400.0],["2000-12-04",4.475,4.5842,4.2022,4.2567,13100.0],["2000-12-05",4.0384,4.3659,4.0384,4.2567,7300.0],["2000-12-06",4.093,4.1476,3.8201,4.0384,11500.0],["2000-12-07",4.2022,4.4477,4.093,4.093,9000.0],["2000-12-08",4.1476,4.4205,4.093,4.4205,4800.0],["2000-12-11",3.711,5.0208,3.711,5.0208,80100.0],["2000-12-12",4.9662,5.1299,4.857,4.857,81900.0],["2000-12-13",5.0753,5.1299,5.0208,5.1299,12200.0],["2000-12-14",5.0208,5.3482,5.0208,5.0208,6000.0],["2000-12-15",5.1299,5.1299,4.1476,5.0753,4400.0],["2000-12-18",4.1476,5.2391,4.1476,4.5842,6400.0],["2000-12-19",4.2567,4.3932,4.1476,4.3932,4400.0],["2000-12-20",4.1476,4.1476,3.2744,3.8747,12500.0],["2000-12-21",3.2744,3.6019,2.947,3.4927,83800.0],["2000-12-22",3.2744,3.329,2.8651,3.0015,30400.0],["2000-12-26",2.947,3.1107,2.8378,3.0561,13900.0],["2000-12-27",3.2198,3.4381,2.8378,3.1107,63700.0],["2000-12-28",3.0288,3.1653,3.0015,3.1107,12700.0],["2000-12-29",3.2198,3.2744,2.5104,3.0288,19700.0],["2001-01-02",2.6195,3.0561,2.1829,2.756,38000.0],["2001-01-03",2.756,3.0561,2.6195,3.0561,16600.0],["2001-01-04",2.947,3.2198,2.947,3.2198,45700.0],["2001-01-05",3.2744,3.4927,3.2744,3.2744,9000.0],["2001-01-08",3.0561,3.0561,3.0015,3.0015,8800.0],["2001-01-09",2.947,2.947,2.947,2.947,500.0],["2001-01-10",2.947,3.2744,2.947,3.2198,1600.0],["2001-01-11",2.8924,3.4927,2.8924,3.2744,9100.0],["2001-01-12",3.4381,3.711,3.4381,3.711,14900.0],["2001-01-16",3.8201,3.8201,3.2471,3.4927,16500.0],["2001-01-17",3.8201,4.475,3.711,4.093,7700.0],["2001-01-18",3.9293,4.8025,3.9293,4.1476,18000.0],["2001-01-19",4.9116,4.9116,4.3659,4.6933,3200.0],["2001-01-22",5.1299,5.1299,4.3659,4.6933,8800.0],["2001-01-23",4.3659,4.7479,4.2567,4.4205,24300.0],["2001-01-24",4.4205,4.8025,4.3659,4.7479,21500.0],["2001-01-25",4.7479,4.7479,4.5842,4.5842,2000.0],["2001-01-26",4.6933,4.6933,4.4205,4.5842,8600.0],["2001-01-29",4.3113,4.6933,4.3113,4.6933,8400.0],["2001-01-30",4.5842,4.7479,4.5842,4.7479,9300.0],["2001-01-31",4.7479,4.8025,4.7479,4.7479,13400.0],["2001-02-01",4.3659,4.8025,4.3659,4.6251,6000.0],["2001-02-02",4.5842,4.5842,4.3113,4.3113,5100.0],["2001-02-05",4.3113,5.0753,4.3113,4.4205,8300.0],["2001-02-06",4.475,4.475,4.3659,4.3659,5100.0],["2001-02-07",4.3659,4.3659,4.093,4.093,2800.0],["2001-02-08",4.1476,4.1476,4.1476,4.1476,600.0],["2001-02-09",4.3659,4.3659,4.1476,4.2567,1000.0],["2001-02-12",4.2567,4.3659,4.1476,4.1476,1300.0],["2001-02-13",4.2022,4.2022,4.2022,4.2022,600.0],["2001-02-14",4.2158,4.2158,4.1476,4.1476,1800.0],["2001-02-15",4.0384,4.2022,4.0384,4.0384,3900.0],["2001-02-16",4.0384,4.0384,4.0384,4.0384,2000.0],["2001-02-20",4.093,4.093,3.4927,3.4927,10000.0],["2001-02-21",3.3836,3.5746,3.2744,3.5746,10200.0],["2001-02-22",3.4927,3.711,3.4927,3.711,500.0],["2001-02-23",3.711,3.711,3.711,3.711,0.0],["2001-02-26",3.4927,3.6019,3.4381,3.4381,10000.0],["2001-02-27",3.4381,3.4927,3.4381,3.4927,2400.0],["2001-02-28",3.4518,3.4518,3.4518,3.4518,300.0],["2001-03-01",3.4381,3.4927,3.2198,3.4654,37000.0],["2001-03-02",3.4927,3.4927,3.4927,3.4927,200.0],["2001-03-05",3.2744,3.4927,3.2744,3.4927,1100.0],["2001-03-06",3.4927,3.4927,3.2744,3.2744,1600.0],["2001-03-07",3.2744,3.2744,3.2335,3.2744,3400.0],["2001-03-08",3.2198,3.2198,3.2198,3.2198,300.0],["2001-03-09",3.2198,3.2198,3.0015,3.0561,11500.0],["2001-03-12",3.0015,3.0561,2.7287,2.7287,15600.0],["2001-03-13",2.7287,2.7833,2.0738,2.5104,13500.0],["2001-03-14",2.2375,2.3467,2.2375,2.2375,4900.0],["2001-03-15",2.2375,2.2375,2.1284,2.1829,4100.0],["2001-03-16",2.1829,2.1829,2.1829,2.1829,0.0],["2001-03-19",2.2921,2.3467,1.9646,2.1284,16400.0],["2001-03-20",2.0465,2.1011,1.9101,2.0738,28500.0],["2001-03-21",2.0192,2.1011,1.9646,2.1011,3400.0],["2001-03-22",1.9646,2.0602,1.8555,1.9646,6500.0],["2001-03-23",2.1557,2.1829,2.1557,2.1829,1300.0],["2001-03-26",2.1829,2.3467,2.1829,2.3467,2100.0],["2001-03-27",2.2375,2.5104,2.1284,2.4012,10400.0],["2001-03-28",2.1829,2.1829,2.1284,2.1829,5800.0],["2001-03-29",2.1284,2.1284,2.1284,2.1284,100.0],["2001-03-30",2.2102,2.2102,2.2102,2.2102,1700.0],["2001-04-02",2.1829,2.2102,2.1284,2.1284,3200.0],["2001-04-03",2.0738,2.1829,2.0738,2.1011,20000.0],["2001-04-04",2.1011,2.1011,2.1011,2.1011,0.0],["2001-04-05",2.1011,2.1011,2.1011,2.1011,0.0],["2001-04-06",2.1011,2.1011,2.1011,2.1011,0.0],["2001-04-09",1.7464,2.1829,1.659,2.1829,2500.0],["2001-04-10",1.9646,1.9646,1.9646,1.9646,4000.0],["2001-04-11",2.0694,2.1829,1.9734,1.9734,2100.0],["2001-04-12",2.0432,2.0432,2.0432,2.0432,200.0],["2001-04-16",2.0782,2.1829,1.9734,2.0956,10100.0],["2001-04-17",1.9734,1.9734,1.9734,1.9734,1000.0],["2001-04-18",2.1829,2.1829,2.0956,2.1393,8800.0],["2001-04-19",2.0956,2.1393,2.052,2.052,3500.0],["2001-04-20",2.0956,2.1829,2.052,2.1829,3300.0],["2001-04-23",2.1829,2.1829,1.9646,1.9734,6400.0],["2001-04-24",2.0956,2.6195,2.0956,2.1917,1600.0],["2001-04-25",2.1917,2.3925,2.1917,2.2703,4500.0],["2001-04-26",2.2703,2.2703,2.2703,2.2703,0.0],["2001-04-27",2.2004,2.2703,2.2004,2.2004,2100.0],["2001-04-30",2.3139,2.3139,2.2877,2.3139,2400.0],["2001-05-01",2.3052,2.3314,2.2703,2.3314,17400.0],["2001-05-02",2.2266,3.0561,2.2266,3.0561,11800.0],["2001-05-03",2.7156,2.7156,2.5759,2.5759,2200.0],["2001-05-04",2.5759,2.7592,2.5759,2.6195,8200.0],["2001-05-07",2.637,2.637,2.2703,2.4624,5100.0],["2001-05-08",2.4886,2.4886,2.4886,2.4886,6100.0],["2001-05-09",2.4012,2.4012,2.4012,2.4012,4300.0],["2001-05-10",2.4012,2.4012,2.4012,2.4012,100.0],["2001-05-11",2.4012,2.4012,2.4012,2.4012,0.0],["2001-05-14",2.3488,2.3488,2.2965,2.2965,2900.0],["2001-05-15",2.3925,2.3925,2.3925,2.3925,100.0],["2001-05-16",2.3576,2.4187,2.3576,2.3576,1100.0],["2001-05-17",2.279,2.279,1.9821,2.0432,10400.0],["2001-05-18",2.1829,2.1829,2.0345,2.0345,2300.0],["2001-05-21",2.0258,2.2266,2.0258,2.1393,6600.0],["2001-05-22",2.0956,2.1829,1.9297,1.9646,62700.0],["2001-05-23",2.0083,2.0869,2.0083,2.0083,2100.0],["2001-05-24",2.0782,2.1306,2.0782,2.1306,14200.0],["2001-05-25",2.0956,2.0956,2.0782,2.0782,1200.0],["2001-05-29",2.0956,2.0956,2.0345,2.0345,3300.0],["2001-05-30",2.0258,2.0258,1.921,1.9646,7800.0],["2001-05-31",1.9996,2.0956,1.9996,2.0956,1700.0],["2001-06-01",1.9646,1.9646,1.9297,1.9297,2700.0],["2001-06-04",1.921,1.9385,1.8511,1.8861,12800.0],["2001-06-05",1.8948,1.8948,1.8948,1.8948,200.0],["2001-06-06",1.8511,1.8511,1.8337,1.8424,3000.0],["2001-06-07",1.8337,1.8948,1.7987,1.8249,4700.0],["2001-06-08",1.8861,1.9646,1.8773,1.9646,9000.0],["2001-06-11",1.921,1.921,1.8773,1.921,1700.0],["2001-06-12",1.921,1.921,1.921,1.921,0.0],["2001-06-13",1.8861,1.8861,1.7464,1.8337,2700.0],["2001-06-14",1.79,1.79,1.79,1.79,300.0],["2001-06-15",1.8337,1.8337,1.7464,1.7464,3600.0],["2001-06-18",1.7725,1.7725,1.659,1.7464,26100.0],["2001-06-19",1.7464,1.7464,1.7027,1.7027,1200.0],["2001-06-20",1.7027,1.7464,1.659,1.7464,3100.0],["2001-06-21",1.7464,1.7464,1.7464,1.7464,0.0],["2001-06-22",1.6154,1.7027,1.6154,1.659,2200.0],["2001-06-25",1.6154,1.659,1.5455,1.5717,8400.0],["2001-06-26",1.5455,1.6154,1.5455,1.6154,6300.0],["2001-06-27",1.6154,1.6154,1.5892,1.5892,1500.0],["2001-06-28",1.5892,1.6066,1.3534,1.5979,6600.0],["2001-06-29",1.4058,1.5892,1.4058,1.4058,5800.0],["2001-07-02",1.4233,1.5717,1.4233,1.4669,4000.0],["2001-07-03",1.5543,1.5804,1.4407,1.4582,3900.0],["2001-07-05",1.5892,1.6154,1.4145,1.4233,15200.0],["2001-07-06",1.4145,1.4669,1.3185,1.4669,7700.0],["2001-07-09",1.3796,1.5543,1.3796,1.5543,3300.0],["2001-07-10",1.3796,1.4407,1.3098,1.336,4700.0],["2001-07-11",1.3534,1.4233,1.3534,1.4233,5200.0],["2001-07-12",1.3534,1.4407,1.3272,1.4407,40600.0],["2001-07-13",1.4407,1.5717,1.4407,1.5717,1900.0],["2001-07-16",1.5106,1.5717,1.5106,1.5281,6000.0],["2001-07-17",1.5368,1.5368,1.4058,1.4058,2200.0],["2001-07-18",1.4233,1.4233,1.3622,1.3622,500.0],["2001-07-19",1.3971,1.4233,1.2661,1.3622,9400.0],["2001-07-20",1.2923,1.3971,1.2661,1.2661,35100.0],["2001-07-23",1.2399,1.3098,1.2399,1.2836,14200.0],["2001-07-24",1.2923,1.2923,1.2224,1.2661,2900.0],["2001-07-25",1.2661,1.2661,1.2661,1.2661,500.0],["2001-07-26",1.1613,1.205,1.0827,1.1089,11100.0],["2001-07-27",1.0915,1.0915,1.0216,1.0915,10100.0],["2001-07-30",1.1264,1.1264,1.0042,1.0478,5600.0],["2001-07-31",1.0042,1.074,1.0042,1.074,17900.0],["2001-08-01",1.0915,1.1177,1.0478,1.0478,19000.0],["2001-08-02",1.0915,1.1089,1.074,1.074,11400.0],["2001-08-03",1.0042,1.0478,1.0042,1.0042,3000.0],["2001-08-06",1.0565,1.0565,1.0565,1.0565,2000.0],["2001-08-07",1.0478,1.1351,1.0478,1.1089,14600.0],["2001-08-08",1.0915,1.1089,1.0478,1.0565,27300.0],["2001-08-09",1.0129,1.0653,1.0129,1.0653,2800.0],["2001-08-10",1.0303,1.0478,1.0303,1.0478,9400.0],["2001-08-13",1.1177,1.1351,1.0129,1.0129,11200.0],["2001-08-14",1.1089,1.1089,1.0129,1.0129,400.0],["2001-08-15",1.0129,1.0129,1.0129,1.0129,100.0],["2001-08-16",1.0129,1.0565,1.0042,1.0042,3300.0],["2001-08-17",1.0042,1.0042,1.0042,1.0042,0.0],["2001-08-20",1.0478,1.0653,1.0129,1.0653,1700.0],["2001-08-21",1.0653,1.0653,1.0042,1.0478,5200.0],["2001-08-22",1.0216,1.0653,1.0216,1.0653,400.0],["2001-08-23",1.0042,1.0478,1.0042,1.0478,2000.0],["2001-08-24",1.0565,1.0565,1.0565,1.0565,1200.0],["2001-08-27",1.0042,1.0478,0.978,0.9867,31600.0],["2001-08-28",1.0042,1.0042,1.0042,1.0042,500.0],["2001-08-29",1.0391,1.0391,1.0042,1.0042,300.0],["2001-08-30",1.0042,1.0042,0.9343,0.9605,5800.0],["2001-08-31",0.9605,0.9605,0.9605,0.9605,0.0],["2001-09-04",0.9343,0.9343,0.9343,0.9343,200.0],["2001-09-05",0.9343,0.9343,0.9343,0.9343,800.0],["2001-09-06",0.8994,0.8994,0.8295,0.8732,4800.0],["2001-09-07",0.8295,0.8732,0.6985,0.6985,5100.0],["2001-09-10",0.6985,0.7073,0.5938,0.5938,18000.0],["2001-09-17",0.5326,0.8732,0.5326,0.5326,1000.0],["2001-09-18",0.5326,0.5326,0.5326,0.5326,400.0],["2001-09-19",0.5239,0.5676,0.4191,0.5676,3100.0],["2001-09-20",0.4279,0.5588,0.4279,0.5588,1100.0],["2001-09-21",0.4977,0.5239,0.4977,0.5239,4200.0],["2001-09-24",0.4977,0.4977,0.4977,0.4977,400.0],["2001-09-25",0.5239,0.5239,0.5239,0.5239,1100.0],["2001-09-26",0.8208,0.8208,0.8208,0.8208,100.0],["2001-09-27",0.8208,0.8208,0.8208,0.8208,0.0],["2001-09-28",0.8208,0.8208,0.8208,0.8208,0.0],["2001-10-01",0.8208,0.8208,0.8208,0.8208,0.0],["2001-10-02",0.5239,0.5239,0.5239,0.5239,1400.0],["2001-10-03",0.5239,0.5239,0.5239,0.5239,0.0],["2001-10-04",0.5501,0.6985,0.5501,0.6985,5000.0],["2001-10-05",0.6025,0.6025,0.6025,0.6025,500.0],["2001-10-08",0.6025,0.6025,0.6025,0.6025,0.0],["2001-10-09",0.6025,0.6025,0.6025,0.6025,0.0],["2001-10-10",0.6025,0.6025,0.6025,0.6025,0.0],["2001-10-11",0.5676,0.5676,0.5239,0.5414,11300.0],["2001-10-12",0.5588,0.5676,0.5588,0.5676,2900.0],["2001-10-15",0.5501,0.5501,0.5064,0.5064,3900.0],["2001-10-16",0.4977,0.4977,0.4977,0.4977,3300.0],["2001-10-17",0.4977,0.6112,0.4977,0.6112,20800.0],["2001-10-18",0.6025,0.6025,0.5239,0.5676,5800.0],["2001-10-19",0.5676,0.5676,0.5676,0.5676,0.0],["2001-10-22",0.5239,0.5239,0.5239,0.5239,1400.0],["2001-10-23",0.4977,0.5239,0.4977,0.5064,45000.0],["2001-10-24",0.5326,0.5501,0.5326,0.5326,2500.0],["2001-10-25",0.5326,0.5326,0.5064,0.5239,24900.0],["2001-10-26",0.5239,0.5239,0.4977,0.4977,5600.0],["2001-10-29",0.4977,0.4977,0.4977,0.4977,0.0],["2001-10-30",0.4977,0.4977,0.4977,0.4977,0.0],["2001-10-31",0.489,0.489,0.489,0.489,1800.0],["2001-11-01",0.5239,0.5239,0.489,0.489,15600.0],["2001-11-02",0.5239,0.5239,0.489,0.489,5000.0],["2001-11-05",0.4977,0.5239,0.489,0.5239,13600.0],["2001-11-06",0.5239,0.5239,0.5239,0.5239,0.0],["2001-11-07",0.5414,0.5501,0.5064,0.5064,9000.0],["2001-11-08",0.5239,0.5501,0.5064,0.5326,39800.0],["2001-11-09",0.5239,0.5239,0.489,0.5239,26000.0],["2001-11-12",0.4977,0.4977,0.4977,0.4977,1800.0],["2001-11-13",0.4977,0.5588,0.4977,0.5501,14700.0],["2001-11-14",0.5326,0.585,0.5326,0.5676,80000.0],["2001-11-15",0.5676,0.5676,0.5414,0.5588,28500.0],["2001-11-16",0.5676,0.6549,0.5676,0.6549,39800.0],["2001-11-19",0.6985,0.7422,0.6287,0.7335,11300.0],["2001-11-20",0.7422,0.7684,0.6985,0.7335,13300.0],["2001-11-21",0.716,0.716,0.6985,0.6985,2200.0],["2001-11-23",0.6985,0.6985,0.6985,0.6985,0.0],["2001-11-26",0.7422,0.7597,0.7073,0.7509,30100.0],["2001-11-27",0.7509,0.8033,0.7509,0.7684,24100.0],["2001-11-28",0.7859,0.7859,0.7335,0.7335,13200.0],["2001-11-29",0.7247,0.7509,0.7247,0.7509,4300.0],["2001-11-30",0.7771,0.7771,0.7422,0.7771,2200.0],["2001-12-03",0.7771,0.8121,0.7684,0.8121,15800.0],["2001-12-04",0.7771,0.943,0.7771,0.943,28400.0],["2001-12-05",0.9168,1.3098,0.9168,1.1002,32600.0],["2001-12-06",1.0565,1.1963,1.0565,1.1351,22300.0],["2001-12-07",1.1351,1.1788,1.074,1.074,29700.0],["2001-12-10",1.0915,1.0915,1.0042,1.0216,33100.0],["2001-12-11",1.0216,1.0216,1.0216,1.0216,0.0],["2001-12-12",0.9692,1.1089,0.8732,0.943,34200.0],["2001-12-13",0.9343,0.9605,0.8732,0.8906,1000.0],["2001-12-14",0.8819,0.978,0.8295,0.8295,7400.0],["2001-12-17",0.8033,0.8819,0.8033,0.8732,10200.0],["2001-12-18",0.8382,0.9168,0.8382,0.9168,2600.0],["2001-12-19",0.9168,0.9168,0.847,0.847,5600.0],["2001-12-20",0.8033,0.8121,0.7422,0.8121,6400.0],["2001-12-21",0.7422,0.7684,0.7073,0.7684,4000.0],["2001-12-24",0.7684,0.7684,0.7684,0.7684,0.0],["2001-12-26",0.716,0.8644,0.716,0.7684,8900.0],["2001-12-27",0.7422,0.7422,0.716,0.7335,8800.0],["2001-12-28",0.716,0.716,0.7073,0.7073,2800.0],["2001-12-31",0.7073,0.7509,0.6985,0.7422,5700.0],["2002-01-02",0.7509,0.7509,0.7509,0.7509,1000.0],["2002-01-03",0.7509,0.8557,0.7247,0.8557,21400.0],["2002-01-04",0.8557,0.8557,0.8557,0.8557,0.0],["2002-01-07",0.8557,0.8557,0.8557,0.8557,0.0],["2002-01-08",0.7946,0.8295,0.7946,0.8295,2000.0],["2002-01-09",0.7946,0.8732,0.7771,0.7946,8800.0],["2002-01-10",0.7946,0.7946,0.7946,0.7946,0.0],["2002-01-11",0.7946,0.7946,0.7946,0.7946,700.0],["2002-01-14",0.7859,0.8033,0.7509,0.7859,25400.0],["2002-01-15",0.7859,0.7859,0.7859,0.7859,0.0],["2002-01-16",0.7859,0.7859,0.7422,0.7509,6700.0],["2002-01-17",0.7509,0.7509,0.7509,0.7509,0.0],["2002-01-18",0.7422,0.7422,0.7247,0.7247,1600.0],["2002-01-22",0.7247,0.7247,0.7247,0.7247,700.0],["2002-01-23",0.8208,0.8295,0.7597,0.7597,23200.0],["2002-01-24",0.7597,0.8121,0.7597,0.8121,17900.0],["2002-01-25",0.8732,0.8732,0.7859,0.7859,13900.0],["2002-01-28",0.8208,0.8382,0.7946,0.8382,11700.0],["2002-01-29",0.8295,0.8732,0.8295,0.8382,15300.0],["2002-01-30",0.8033,0.8033,0.8033,0.8033,1000.0],["2002-01-31",0.8033,0.8033,0.8033,0.8033,0.0],["2002-02-01",0.8295,0.8295,0.8295,0.8295,1500.0],["2002-02-04",0.8208,0.8208,0.8208,0.8208,2700.0],["2002-02-05",0.9692,0.9692,0.7422,0.8557,237500.0],["2002-02-06",0.8557,0.8732,0.847,0.847,4000.0],["2002-02-07",0.8295,0.8644,0.8208,0.8644,12200.0],["2002-02-08",0.8819,0.8819,0.8819,0.8819,1700.0],["2002-02-11",0.8994,0.8994,0.7509,0.847,19900.0],["2002-02-12",0.847,0.847,0.8033,0.8208,5400.0],["2002-02-13",0.8033,0.8121,0.8033,0.8121,4300.0],["2002-02-14",0.7946,0.8121,0.7073,0.7859,44200.0],["2002-02-15",0.7509,0.7684,0.7247,0.7684,27100.0],["2002-02-19",0.7247,0.7684,0.6985,0.6985,19200.0],["2002-02-20",0.6985,0.7422,0.6985,0.7422,7300.0],["2002-02-21",0.6985,0.6985,0.6985,0.6985,1200.0],["2002-02-22",0.6985,0.6985,0.6985,0.6985,0.0],["2002-02-25",0.7247,0.7509,0.7247,0.7509,800.0],["2002-02-26",0.716,0.7509,0.6985,0.7509,700.0],["2002-02-27",0.6985,0.6985,0.6985,0.6985,900.0],["2002-02-28",0.6985,0.6985,0.6985,0.6985,9700.0],["2002-03-01",0.6985,0.6985,0.6985,0.6985,0.0],["2002-03-04",0.6985,0.7335,0.6985,0.7335,16600.0],["2002-03-05",0.7073,0.7335,0.7073,0.7335,700.0],["2002-03-06",0.7073,0.7073,0.7073,0.7073,900.0],["2002-03-07",0.7073,0.7073,0.7073,0.7073,1000.0],["2002-03-08",0.7073,0.7073,0.7073,0.7073,0.0],["2002-03-11",0.7335,0.7335,0.716,0.716,500.0],["2002-03-12",0.716,0.716,0.6985,0.6985,3200.0],["2002-03-13",0.6985,0.6985,0.6985,0.6985,0.0],["2002-03-14",0.6985,0.6985,0.6985,0.6985,200.0],["2002-03-15",0.7422,0.7422,0.7422,0.7422,5200.0],["2002-03-18",0.7422,0.7422,0.7422,0.7422,0.0],["2002-03-19",0.8295,0.8295,0.8295,0.8295,500.0],["2002-03-20",0.8295,0.8295,0.8295,0.8295,0.0],["2002-03-21",0.8033,0.8033,0.7946,0.7946,3300.0],["2002-03-22",0.7946,0.7946,0.7946,0.7946,0.0],["2002-03-25",0.7247,0.7771,0.7247,0.7771,500.0],["2002-03-26",0.7771,0.7771,0.7771,0.7771,0.0],["2002-03-27",0.7771,0.7771,0.7771,0.7771,0.0],["2002-03-28",0.7771,0.7771,0.7771,0.7771,0.0],["2002-04-01",0.7771,0.7771,0.7771,0.7771,0.0],["2002-04-02",0.7422,0.7422,0.7422,0.7422,100.0],["2002-04-03",0.7422,0.7422,0.7422,0.7422,0.0],["2002-04-04",0.7422,0.7422,0.7422,0.7422,0.0],["2002-04-05",0.7422,0.7422,0.7422,0.7422,0.0],["2002-04-08",0.6985,0.6985,0.6985,0.6985,200.0],["2002-04-09",0.6985,0.6985,0.6985,0.6985,0.0],["2002-04-10",0.7422,0.7422,0.7422,0.7422,400.0],["2002-04-11",0.7422,0.7422,0.7422,0.7422,0.0],["2002-04-12",0.7422,0.7422,0.7422,0.7422,0.0],["2002-04-15",0.6985,0.6985,0.6985,0.6985,600.0],["2002-04-16",0.6985,0.6985,0.6985,0.6985,0.0],["2002-04-17",0.7073,0.7073,0.7073,0.7073,100.0],["2002-04-18",0.6985,0.7335,0.4628,0.4628,5700.0],["2002-04-19",0.6898,0.6898,0.5239,0.5239,5900.0],["2002-04-22",0.489,0.5239,0.4802,0.5239,12000.0],["2002-04-23",0.5239,0.5239,0.489,0.5239,17100.0],["2002-04-24",0.5239,0.5239,0.5239,0.5239,0.0],["2002-04-25",0.489,0.489,0.489,0.489,200.0],["2002-04-26",0.489,0.489,0.489,0.489,0.0],["2002-04-29",0.5676,0.6112,0.5239,0.5239,7100.0],["2002-04-30",0.489,0.489,0.489,0.489,100.0],["2002-05-01",0.5239,0.5326,0.489,0.489,5100.0],["2002-05-02",0.489,0.489,0.489,0.489,0.0],["2002-05-03",0.489,0.489,0.489,0.489,0.0],["2002-05-06",0.5676,0.5676,0.5676,0.5676,100.0],["2002-05-07",0.5676,0.5676,0.5676,0.5676,0.0],["2002-05-08",0.5676,0.5676,0.5676,0.5676,0.0],["2002-05-09",0.5676,0.5676,0.5239,0.5239,2600.0],["2002-05-10",0.5239,0.5239,0.5239,0.5239,0.0],["2002-05-13",0.5588,0.5588,0.5588,0.5588,3200.0],["2002-05-14",0.5239,0.6112,0.5064,0.585,26200.0],["2002-05-15",0.585,0.585,0.5676,0.585,7900.0],["2002-05-16",0.585,0.585,0.585,0.585,0.0],["2002-05-17",0.5676,0.5676,0.5676,0.5676,100.0],["2002-05-20",0.5676,0.5676,0.5676,0.5676,500.0],["2002-05-21",0.5676,0.585,0.5676,0.585,1900.0],["2002-05-22",0.5676,0.5676,0.5676,0.5676,1100.0],["2002-05-23",0.5676,0.5676,0.5676,0.5676,0.0],["2002-05-24",0.5676,0.5676,0.5676,0.5676,0.0],["2002-05-28",0.5064,0.5064,0.5064,0.5064,4600.0],["2002-05-29",0.5152,0.5152,0.5152,0.5152,100.0],["2002-05-30",0.5239,0.5414,0.5239,0.5414,4000.0],["2002-05-31",0.5414,0.5414,0.5414,0.5414,0.0],["2002-06-03",0.5239,0.5239,0.5239,0.5239,4500.0],["2002-06-04",0.5326,0.5326,0.4977,0.4977,13400.0],["2002-06-05",0.4977,0.4977,0.4977,0.4977,0.0],["2002-06-06",0.5152,0.5152,0.5152,0.5152,300.0],["2002-06-07",0.4977,0.4977,0.4977,0.4977,200.0],["2002-06-10",0.4977,0.4977,0.4977,0.4977,0.0],["2002-06-11",0.4802,0.489,0.4628,0.489,4500.0],["2002-06-12",0.4628,0.4715,0.4191,0.4541,5500.0],["2002-06-13",0.4628,0.4628,0.4366,0.4366,2400.0],["2002-06-14",0.4191,0.4191,0.4191,0.4191,300.0],["2002-06-17",0.4366,0.4366,0.4366,0.4366,100.0],["2002-06-18",0.4541,0.4541,0.4366,0.4541,1600.0],["2002-06-19",0.4541,0.4541,0.4541,0.4541,0.0],["2002-06-20",0.4279,0.4279,0.4279,0.4279,100.0],["2002-06-21",0.4279,0.4366,0.4279,0.4366,3100.0],["2002-06-24",0.4279,0.4366,0.4191,0.4191,24600.0],["2002-06-25",0.3405,0.4279,0.3405,0.3493,10300.0],["2002-06-26",0.2794,0.2794,0.2794,0.2794,1000.0],["2002-06-27",0.3405,0.3405,0.3405,0.3405,1100.0],["2002-06-28",0.3056,0.3056,0.3056,0.3056,2000.0],["2002-07-01",0.3056,0.3056,0.3056,0.3056,1700.0],["2002-07-02",0.3056,0.3056,0.3056,0.3056,0.0],["2002-07-03",0.2794,0.3318,0.262,0.3318,8400.0],["2002-07-05",0.2881,0.3318,0.262,0.3318,1500.0],["2002-07-08",0.3493,0.3493,0.3493,0.3493,3200.0],["2002-07-09",0.3493,0.3493,0.3493,0.3493,0.0],["2002-07-10",0.3493,0.3493,0.3493,0.3493,0.0],["2002-07-11",0.3493,0.3493,0.3493,0.3493,0.0],["2002-07-12",0.358,0.358,0.358,0.358,1000.0],["2002-07-15",0.2707,0.3493,0.2707,0.3493,3000.0],["2002-07-16",0.3493,0.3493,0.3493,0.3493,0.0],["2002-07-17",0.2794,0.2794,0.2794,0.2794,800.0],["2002-07-18",0.3493,0.3755,0.3493,0.3755,200.0],["2002-07-19",0.3755,0.3755,0.3755,0.3755,0.0],["2002-07-22",0.2881,0.2881,0.2881,0.2881,100.0],["2002-07-23",0.2881,0.2881,0.2881,0.2881,0.0],["2002-07-24",0.2881,0.2881,0.2881,0.2881,0.0],["2002-07-25",0.3143,0.3143,0.3143,0.3143,3000.0],["2002-07-26",0.3143,0.3143,0.3143,0.3143,0.0],["2002-07-29",0.3143,0.4366,0.262,0.3667,13900.0],["2002-07-30",0.3143,0.3143,0.3143,0.3143,1100.0],["2002-07-31",0.4628,0.4628,0.4628,0.4628,100.0],["2002-08-01",0.4628,0.4628,0.4628,0.4628,0.0],["2002-08-02",0.4628,0.4628,0.4628,0.4628,0.0],["2002-08-05",0.358,0.4104,0.3493,0.4104,11600.0],["2002-08-06",0.4104,0.4104,0.3056,0.358,13100.0],["2002-08-07",0.358,0.358,0.358,0.358,0.0],["2002-08-08",0.3143,0.358,0.2881,0.2881,23500.0],["2002-08-09",0.2881,0.2881,0.2881,0.2881,0.0],["2002-08-12",0.3318,0.358,0.3318,0.358,1500.0],["2002-08-13",0.3405,0.3405,0.3405,0.3405,200.0],["2002-08-14",0.3405,0.3405,0.3405,0.3405,400.0],["2002-08-15",0.3318,0.358,0.3318,0.358,12200.0],["2002-08-16",0.358,0.358,0.358,0.358,0.0],["2002-08-19",0.3318,0.3318,0.3318,0.3318,100.0],["2002-08-20",0.358,0.3667,0.3318,0.3318,3600.0],["2002-08-21",0.3929,0.3929,0.3929,0.3929,100.0],["2002-08-22",0.3318,0.3318,0.3231,0.3231,1100.0],["2002-08-23",0.3493,0.3493,0.3493,0.3493,700.0],["2002-08-26",0.358,0.358,0.358,0.358,3000.0],["2002-08-27",0.3755,0.4104,0.3755,0.4104,7300.0],["2002-08-28",0.4366,0.4366,0.4366,0.4366,8700.0],["2002-08-29",0.4802,0.62,0.4802,0.4977,4600.0],["2002-08-30",0.4977,0.6025,0.4977,0.6025,1300.0],["2002-09-03",0.6025,0.6025,0.6025,0.6025,0.0],["2002-09-04",0.6025,0.6025,0.6025,0.6025,0.0],["2002-09-05",0.4977,0.4977,0.3667,0.3667,600.0],["2002-09-06",0.3667,0.3667,0.3667,0.3667,0.0],["2002-09-09",0.3405,0.3405,0.3318,0.3318,2900.0],["2002-09-10",0.3405,0.4366,0.3405,0.4366,800.0],["2002-09-11",0.5152,0.5152,0.5064,0.5152,1200.0],["2002-09-12",0.3929,0.3929,0.3929,0.3929,1000.0],["2002-09-13",0.3929,0.3929,0.3929,0.3929,100.0],["2002-09-16",0.3929,0.3929,0.3929,0.3929,0.0],["2002-09-17",0.3929,0.3929,0.3929,0.3929,0.0],["2002-09-18",0.3929,0.3929,0.3929,0.3929,1000.0],["2002-09-19",0.3929,0.4017,0.3929,0.4017,3300.0],["2002-09-20",0.358,0.4017,0.3493,0.3929,26500.0],["2002-09-23",0.3929,0.3929,0.3929,0.3929,0.0],["2002-09-24",0.3929,0.3929,0.3929,0.3929,0.0],["2002-09-25",0.3929,0.3929,0.3929,0.3929,0.0],["2002-09-26",0.3493,0.3493,0.3493,0.3493,1000.0],["2002-09-27",0.358,0.358,0.358,0.358,500.0],["2002-09-30",0.358,0.358,0.3405,0.3405,9100.0],["2002-10-01",0.3231,0.3231,0.3231,0.3231,200.0],["2002-10-02",0.3231,0.3231,0.2794,0.2794,600.0],["2002-10-03",0.2794,0.2794,0.2794,0.2794,0.0],["2002-10-04",0.3056,0.3056,0.2969,0.3056,1600.0],["2002-10-07",0.2794,0.3056,0.2794,0.3056,800.0],["2002-10-08",0.2969,0.2969,0.2969,0.2969,500.0],["2002-10-09",0.2969,0.2969,0.2969,0.2969,400.0],["2002-10-10",0.3056,0.3056,0.3056,0.3056,100.0],["2002-10-11",0.3056,0.3056,0.3056,0.3056,0.0],["2002-10-14",0.4802,0.4802,0.3755,0.3929,18100.0],["2002-10-15",0.3929,0.3929,0.3929,0.3929,0.0],["2002-10-16",0.3842,0.3842,0.3056,0.3056,1100.0],["2002-10-17",0.3056,0.3056,0.3056,0.3056,600.0],["2002-10-18",0.3056,0.3056,0.3056,0.3056,0.0],["2002-10-21",0.3231,0.3231,0.3231,0.3231,2000.0],["2002-10-22",0.3231,0.3231,0.3056,0.3056,10600.0],["2002-10-23",0.3056,0.3056,0.3056,0.3056,0.0],["2002-10-24",0.3405,0.3405,0.3405,0.3405,2800.0],["2002-10-25",0.3405,0.3405,0.3405,0.3405,0.0],["2002-10-28",0.227,0.3056,0.227,0.2707,1700.0],["2002-10-29",0.2707,0.2707,0.2707,0.2707,0.0],["2002-10-30",0.3231,0.3231,0.3231,0.3231,1000.0],["2002-10-31",0.2794,0.2794,0.2794,0.2794,1900.0],["2002-11-01",0.2794,0.2794,0.2794,0.2794,0.0],["2002-11-04",0.3056,0.3056,0.3056,0.3056,100.0],["2002-11-05",0.3056,0.3056,0.3056,0.3056,400.0],["2002-11-06",0.3318,0.3318,0.3318,0.3318,1000.0],["2002-11-07",0.3318,0.3318,0.3318,0.3318,0.0],["2002-11-08",0.3318,0.3318,0.3318,0.3318,0.0],["2002-11-11",0.3318,0.3318,0.3318,0.3318,0.0],["2002-11-12",0.3318,0.3318,0.3318,0.3318,0.0],["2002-11-13",0.3231,0.3231,0.2969,0.2969,7500.0],["2002-11-14",0.2969,0.2969,0.2969,0.2969,100.0],["2002-11-15",0.2969,0.2969,0.2969,0.2969,0.0],["2002-11-18",0.2969,0.2969,0.2969,0.2969,200.0],["2002-11-19",0.2969,0.2969,0.2969,0.2969,0.0],["2002-11-20",0.3231,0.3318,0.2969,0.2969,7200.0],["2002-11-21",0.3056,0.3056,0.3056,0.3056,2000.0],["2002-11-22",0.3056,0.3056,0.3056,0.3056,0.0],["2002-11-25",0.2969,0.3231,0.2969,0.2969,700.0],["2002-11-26",0.2969,0.2969,0.2969,0.2969,500.0],["2002-11-27",0.2969,0.2969,0.2969,0.2969,0.0],["2002-11-29",0.2969,0.4802,0.2969,0.4802,48100.0],["2002-12-02",0.489,0.489,0.489,0.489,600.0],["2002-12-03",0.489,0.489,0.4802,0.4802,900.0],["2002-12-04",0.4802,0.4802,0.4802,0.4802,0.0],["2002-12-05",0.358,0.3667,0.3056,0.3056,9500.0],["2002-12-06",0.3318,0.3318,0.3318,0.3318,1700.0],["2002-12-09",0.3318,0.3318,0.3318,0.3318,1000.0],["2002-12-10",0.358,0.4279,0.358,0.4279,3600.0],["2002-12-11",0.3929,0.3929,0.3056,0.3056,4500.0],["2002-12-12",0.3056,0.3318,0.3056,0.3231,1900.0],["2002-12-13",0.3318,0.3842,0.3318,0.3842,1200.0],["2002-12-16",0.3842,0.3842,0.3842,0.3842,0.0],["2002-12-17",0.3842,0.3842,0.3842,0.3842,0.0],["2002-12-18",0.3842,0.3842,0.3842,0.3842,0.0],["2002-12-19",0.3842,0.3842,0.3842,0.3842,0.0],["2002-12-20",0.3143,0.3143,0.3143,0.3143,300.0],["2002-12-23",0.3143,0.3842,0.1746,0.2794,21600.0],["2002-12-24",0.2881,0.2881,0.2794,0.2794,1700.0],["2002-12-26",0.2881,0.2881,0.2358,0.262,7000.0],["2002-12-27",0.262,0.262,0.262,0.262,0.0],["2002-12-30",0.262,0.262,0.262,0.262,0.0],["2002-12-31",0.262,0.2707,0.2445,0.262,5600.0],["2003-01-02",0.262,0.2881,0.262,0.2881,3700.0],["2003-01-03",0.2881,0.2881,0.2881,0.2881,0.0],["2003-01-06",0.2881,0.2881,0.2881,0.2881,0.0],["2003-01-07",0.3056,0.3056,0.2881,0.2881,2000.0],["2003-01-08",0.2445,0.2445,0.2445,0.2445,100.0],["2003-01-09",0.3842,0.3842,0.3842,0.3842,100.0],["2003-01-10",0.2794,0.2794,0.2794,0.2794,4000.0],["2003-01-13",0.3755,0.3929,0.3231,0.3231,1100.0],["2003-01-14",0.3231,0.3231,0.3231,0.3231,0.0],["2003-01-15",0.3231,0.3231,0.3231,0.3231,0.0],["2003-01-16",0.3231,0.3231,0.3231,0.3231,0.0],["2003-01-17",0.3231,0.3231,0.3231,0.3231,0.0],["2003-01-21",0.3143,0.3143,0.3143,0.3143,500.0],["2003-01-22",0.3056,0.3056,0.3056,0.3056,100.0],["2003-01-23",0.3056,0.3056,0.2969,0.2969,900.0],["2003-01-24",0.2969,0.2969,0.2969,0.2969,0.0],["2003-01-27",0.3143,0.3231,0.3143,0.3143,3400.0],["2003-01-28",0.3143,0.3143,0.3143,0.3143,0.0],["2003-01-29",0.3143,0.3143,0.3143,0.3143,0.0],["2003-01-30",0.3143,0.3143,0.3056,0.3056,600.0],["2003-01-31",0.3056,0.3056,0.3056,0.3056,0.0],["2003-02-03",0.3056,0.3056,0.3056,0.3056,0.0],["2003-02-04",0.2794,0.2969,0.262,0.262,19500.0],["2003-02-05",0.2532,0.2532,0.2532,0.2532,500.0],["2003-02-06",0.2532,0.2532,0.2532,0.2532,0.0],["2003-02-07",0.2532,0.2532,0.2532,0.2532,500.0],["2003-02-10",0.2532,0.2532,0.2532,0.2532,800.0],["2003-02-11",0.262,0.262,0.262,0.262,2600.0],["2003-02-12",0.262,0.262,0.262,0.262,0.0],["2003-02-13",0.262,0.262,0.262,0.262,0.0],["2003-02-14",0.2532,0.2532,0.2532,0.2532,1000.0],["2003-02-18",0.2969,0.3056,0.2096,0.2707,4900.0],["2003-02-19",0.2707,0.2707,0.2707,0.2707,0.0],["2003-02-20",0.2707,0.2707,0.2707,0.2707,100.0],["2003-02-21",0.2794,0.2794,0.2794,0.2794,1100.0],["2003-02-24",0.2794,0.2794,0.2794,0.2794,0.0],["2003-02-25",0.2794,0.2794,0.2794,0.2794,0.0],["2003-02-26",0.2794,0.3056,0.2794,0.3056,6200.0],["2003-02-27",0.2881,0.2881,0.2881,0.2881,1000.0],["2003-02-28",0.2881,0.2881,0.2881,0.2881,0.0],["2003-03-03",0.2794,0.3056,0.2794,0.3056,5200.0],["2003-03-04",0.2881,0.2881,0.2881,0.2881,1000.0],["2003-03-05",0.2881,0.3143,0.2881,0.3143,1100.0],["2003-03-06",0.3056,0.3405,0.3056,0.3405,5000.0],["2003-03-07",0.3405,0.3405,0.3405,0.3405,0.0],["2003-03-10",0.2969,0.2969,0.2969,0.2969,100.0],["2003-03-11",0.2881,0.3056,0.2881,0.3056,2100.0],["2003-03-12",0.3143,0.3143,0.3143,0.3143,200.0],["2003-03-13",0.3231,0.3318,0.3231,0.3318,1000.0],["2003-03-14",0.3318,0.3318,0.3231,0.3231,4100.0],["2003-03-17",0.3231,0.3231,0.3231,0.3231,0.0],["2003-03-18",0.3231,0.3231,0.3231,0.3231,0.0],["2003-03-19",0.3231,0.3231,0.3231,0.3231,0.0],["2003-03-20",0.3231,0.3231,0.3231,0.3231,0.0],["2003-03-21",0.3231,0.3231,0.3231,0.3231,0.0],["2003-03-24",0.3056,0.3056,0.2969,0.3056,2300.0],["2003-03-25",0.2969,0.3056,0.2969,0.2969,1600.0],["2003-03-26",0.2969,0.2969,0.2969,0.2969,0.0],["2003-03-27",0.2969,0.2969,0.2969,0.2969,0.0],["2003-03-28",0.2969,0.2969,0.2969,0.2969,0.0],["2003-03-31",0.2969,0.2969,0.2969,0.2969,0.0],["2003-04-01",0.2969,0.2969,0.2969,0.2969,0.0],["2003-04-02",0.2969,0.2969,0.2969,0.2969,0.0],["2003-04-03",0.2969,0.2969,0.2969,0.2969,0.0],["2003-04-04",0.2969,0.2969,0.2969,0.2969,100.0],["2003-04-07",0.2969,0.2969,0.2969,0.2969,0.0],["2003-04-08",0.2794,0.3143,0.2794,0.3143,1100.0],["2003-04-09",0.3493,0.3493,0.3231,0.3493,5100.0],["2003-04-10",0.4104,0.4802,0.2532,0.3493,103800.0],["2003-04-11",0.3493,0.3493,0.3493,0.3493,0.0],["2003-04-14",0.262,0.3493,0.262,0.3493,2100.0],["2003-04-15",0.3056,0.3231,0.3056,0.3056,1200.0],["2003-04-16",0.3143,0.3143,0.2881,0.2881,600.0],["2003-04-17",0.2969,0.3143,0.2881,0.3143,500.0],["2003-04-21",0.262,0.3405,0.227,0.262,29400.0],["2003-04-22",0.262,0.262,0.262,0.262,0.0],["2003-04-23",0.3231,0.3318,0.2969,0.2969,23100.0],["2003-04-24",0.3056,0.3667,0.3056,0.3405,23200.0],["2003-04-25",0.3667,0.4279,0.3667,0.3667,10100.0],["2003-04-28",0.3755,0.4715,0.3755,0.4191,7900.0],["2003-04-29",0.4541,0.4628,0.4541,0.4628,10600.0],["2003-04-30",0.4802,0.5239,0.4802,0.5239,19000.0],["2003-05-01",0.489,0.489,0.489,0.489,1000.0],["2003-05-02",0.5239,0.5414,0.4366,0.5414,11300.0],["2003-05-05",0.5501,0.6462,0.5414,0.6462,14400.0],["2003-05-06",0.6898,0.7247,0.6549,0.7247,3100.0],["2003-05-07",0.7247,0.7859,0.6549,0.6549,7000.0],["2003-05-08",0.6549,0.716,0.6549,0.716,26300.0],["2003-05-09",0.7422,0.7422,0.7422,0.7422,100.0],["2003-05-12",0.6898,0.7422,0.6898,0.7422,8300.0],["2003-05-13",0.7422,0.7422,0.7422,0.7422,0.0],["2003-05-14",0.7422,0.7422,0.6985,0.6985,4900.0],["2003-05-15",0.7422,0.7422,0.6898,0.6898,5600.0],["2003-05-16",0.6985,0.6985,0.6985,0.6985,2500.0],["2003-05-19",0.6985,0.7247,0.6549,0.7247,13800.0],["2003-05-20",0.6549,0.6549,0.6112,0.6112,4100.0],["2003-05-21",0.6549,0.6898,0.6549,0.6723,9000.0],["2003-05-22",0.6549,0.6549,0.6549,0.6549,3100.0],["2003-05-23",0.6549,0.6549,0.6549,0.6549,5000.0],["2003-05-27",0.7073,0.7422,0.7073,0.7422,2200.0],["2003-05-28",0.7422,0.7422,0.7422,0.7422,0.0],["2003-05-29",0.7422,0.7422,0.7422,0.7422,0.0],["2003-05-30",0.7509,0.7771,0.6549,0.7771,3300.0],["2003-06-02",0.7771,0.8121,0.7771,0.7859,9500.0],["2003-06-03",0.7771,0.7771,0.7771,0.7771,800.0],["2003-06-04",0.7771,0.7771,0.7771,0.7771,0.0],["2003-06-05",0.8121,0.8121,0.7684,0.7684,3200.0],["2003-06-06",0.8121,0.8121,0.8121,0.8121,1000.0],["2003-06-09",0.8121,0.847,0.8121,0.8121,5100.0],["2003-06-10",0.8208,0.8557,0.8121,0.8121,8500.0],["2003-06-11",0.7684,0.7684,0.7509,0.7509,1300.0],["2003-06-12",0.7422,0.7422,0.7335,0.7335,2100.0],["2003-06-13",0.7335,0.7335,0.7335,0.7335,0.0],["2003-06-16",0.7335,0.7335,0.7247,0.7247,800.0],["2003-06-17",0.7247,0.7247,0.7247,0.7247,0.0],["2003-06-18",0.7335,0.9954,0.7335,0.8732,34300.0],["2003-06-19",0.9168,0.9343,0.8732,0.9343,6600.0],["2003-06-20",0.8819,0.8819,0.8819,0.8819,4400.0],["2003-06-23",0.8557,0.9605,0.8557,0.9081,9300.0],["2003-06-24",0.8732,0.8732,0.8644,0.8732,3000.0],["2003-06-25",0.8557,0.8557,0.8295,0.8382,2100.0],["2003-06-26",0.8557,0.8557,0.8295,0.8557,11100.0],["2003-06-27",0.847,0.847,0.847,0.847,800.0],["2003-06-30",0.847,0.847,0.847,0.847,0.0],["2003-07-01",0.8121,0.8121,0.8121,0.8121,500.0],["2003-07-02",0.8121,0.8208,0.8121,0.8208,1600.0],["2003-07-03",0.8121,0.9081,0.8121,0.9081,200.0],["2003-07-07",0.9168,0.9168,0.7859,0.8557,3800.0],["2003-07-08",0.8121,0.8121,0.8033,0.8033,2300.0],["2003-07-09",0.8033,0.9954,0.8033,0.8033,2500.0],["2003-07-10",0.8033,0.8033,0.8033,0.8033,0.0],["2003-07-11",0.9168,0.9168,0.9081,0.9081,5200.0],["2003-07-14",0.8732,1.0478,0.8557,0.9081,21900.0],["2003-07-15",0.943,0.943,0.8819,0.8819,5400.0],["2003-07-16",0.8819,0.8819,0.8732,0.8819,3900.0],["2003-07-17",0.8819,0.8819,0.8819,0.8819,0.0],["2003-07-18",0.8819,0.8819,0.8819,0.8819,0.0],["2003-07-21",0.8557,0.8994,0.7073,0.7247,36000.0],["2003-07-22",0.7422,0.7509,0.7247,0.7422,3500.0],["2003-07-23",0.7247,0.7422,0.7247,0.7422,1000.0],["2003-07-24",0.7247,0.7422,0.6985,0.6985,3000.0],["2003-07-25",0.6985,0.7422,0.6985,0.7422,17200.0],["2003-07-28",0.6985,0.7859,0.6985,0.7684,33500.0],["2003-07-29",0.7859,0.8644,0.7684,0.8644,9500.0],["2003-07-30",0.8644,0.8644,0.8644,0.8644,0.0],["2003-07-31",0.8033,0.8121,0.7946,0.8121,7500.0],["2003-08-01",0.7509,0.7509,0.7509,0.7509,400.0],["2003-08-04",0.7946,0.8644,0.7422,0.8644,7100.0],["2003-08-05",0.847,0.847,0.8033,0.8382,7200.0],["2003-08-06",0.8557,0.8644,0.8557,0.8644,1900.0],["2003-08-07",0.8644,0.8644,0.8644,0.8644,0.0],["2003-08-08",0.8732,0.8732,0.8644,0.8644,4700.0],["2003-08-11",0.8732,0.8732,0.847,0.847,6700.0],["2003-08-12",0.847,0.847,0.847,0.847,1000.0],["2003-08-13",0.847,0.847,0.6898,0.7597,1600.0],["2003-08-14",0.7597,0.7597,0.7597,0.7597,500.0],["2003-08-15",0.7597,0.7597,0.7597,0.7597,0.0],["2003-08-18",0.7597,0.7597,0.7597,0.7597,0.0],["2003-08-19",0.7597,0.9168,0.7597,0.9081,9200.0],["2003-08-20",0.8208,0.8208,0.8208,0.8208,100.0],["2003-08-21",0.8208,0.8208,0.8208,0.8208,0.0],["2003-08-22",0.8382,0.8382,0.8295,0.8295,3200.0],["2003-08-25",0.8295,0.8295,0.8295,0.8295,500.0],["2003-08-26",0.8295,0.8295,0.8295,0.8295,0.0],["2003-08-27",0.8295,0.8295,0.8295,0.8295,0.0],["2003-08-28",0.8295,0.8295,0.8295,0.8295,0.0],["2003-08-29",0.8295,0.8295,0.8295,0.8295,0.0],["2003-09-02",0.6811,0.8208,0.6811,0.6811,4000.0],["2003-09-03",0.847,0.847,0.847,0.847,300.0],["2003-09-04",0.6811,0.8557,0.6811,0.8382,1700.0],["2003-09-05",0.8382,0.8382,0.8382,0.8382,200.0],["2003-09-08",0.8382,0.8382,0.8295,0.8382,13700.0],["2003-09-09",0.8382,0.8382,0.8382,0.8382,0.0],["2003-09-10",0.8382,0.8382,0.8382,0.8382,0.0],["2003-09-11",0.8382,0.8382,0.8382,0.8382,0.0],["2003-09-12",0.8382,0.8382,0.8382,0.8382,0.0],["2003-09-15",0.7073,0.7073,0.7073,0.7073,200.0],["2003-09-16",0.7509,0.7509,0.7509,0.7509,3500.0],["2003-09-17",0.716,0.716,0.716,0.716,700.0],["2003-09-18",0.7509,0.8208,0.7509,0.7509,5300.0],["2003-09-19",0.7509,0.7509,0.7509,0.7509,0.0],["2003-09-22",0.7422,0.7422,0.7422,0.7422,2300.0],["2003-09-23",0.7509,0.7509,0.7509,0.7509,300.0],["2003-09-24",0.7509,0.7509,0.7509,0.7509,100.0],["2003-09-25",0.7422,0.7422,0.7422,0.7422,100.0],["2003-09-26",0.7422,0.7422,0.7422,0.7422,0.0],["2003-09-29",0.7422,0.7422,0.7422,0.7422,200.0],["2003-09-30",0.7422,0.7422,0.7422,0.7422,0.0],["2003-10-01",0.6985,0.7771,0.6985,0.7771,400.0],["2003-10-02",0.7509,0.7509,0.7509,0.7509,500.0],["2003-10-03",0.7422,0.7422,0.7422,0.7422,300.0],["2003-10-06",0.7335,0.7422,0.7335,0.7422,900.0],["2003-10-07",0.7422,0.7422,0.7422,0.7422,0.0],["2003-10-08",0.6985,0.716,0.6985,0.7073,3500.0],["2003-10-09",0.7073,0.716,0.7073,0.716,2800.0],["2003-10-10",0.6985,0.7247,0.6985,0.716,6900.0],["2003-10-13",0.6985,0.7335,0.6985,0.7335,1100.0],["2003-10-14",0.716,0.716,0.716,0.716,300.0],["2003-10-15",0.7422,0.7509,0.7422,0.7509,600.0],["2003-10-16",0.7509,0.7509,0.7335,0.7422,1500.0],["2003-10-17",0.7597,1.5281,0.7509,1.0827,30600.0],["2003-10-20",1.3098,1.4844,1.0827,1.3272,141600.0],["2003-10-21",1.4407,1.5019,1.3272,1.5019,94300.0],["2003-10-22",1.7027,1.7202,1.3971,1.5281,57900.0],["2003-10-23",1.5717,1.5717,1.3971,1.432,12000.0],["2003-10-24",1.3884,1.4669,1.3534,1.3534,8400.0],["2003-10-27",1.3098,1.3622,1.1002,1.205,30900.0],["2003-10-28",1.1002,1.1788,1.1002,1.1177,15800.0],["2003-10-29",1.1002,1.1177,1.1002,1.1177,12600.0],["2003-10-30",1.1089,1.1788,1.1089,1.1788,16300.0],["2003-10-31",1.1875,1.2137,1.1875,1.205,6400.0],["2003-11-03",1.2661,1.2661,1.2312,1.2312,4100.0],["2003-11-04",1.2486,1.3534,1.2486,1.3534,24100.0],["2003-11-05",1.3534,1.4407,1.3534,1.4407,23500.0],["2003-11-06",1.4495,1.5543,1.4407,1.5106,26100.0],["2003-11-07",1.3185,1.5193,1.3185,1.5106,7700.0],["2003-11-10",1.4844,1.5543,1.3098,1.4844,10700.0],["2003-11-11",1.5193,1.5281,1.4757,1.5019,8300.0],["2003-11-12",1.4844,1.4844,1.3971,1.3971,4600.0],["2003-11-13",1.4495,1.4495,1.4233,1.4407,6000.0],["2003-11-14",1.5019,1.5019,1.5019,1.5019,300.0],["2003-11-17",1.5717,1.5717,1.5019,1.5019,19800.0],["2003-11-18",1.5281,1.5717,1.5193,1.5717,4000.0],["2003-11-19",1.563,1.7289,1.5281,1.7202,37100.0],["2003-11-20",1.7027,1.7638,1.6416,1.6416,27800.0],["2003-11-21",1.6852,1.694,1.5368,1.5368,17800.0],["2003-11-24",1.5368,1.7202,1.5368,1.5717,5400.0],["2003-11-25",1.6154,1.6154,1.5892,1.5892,5300.0],["2003-11-26",1.5892,1.5892,1.5892,1.5892,4600.0],["2003-11-28",1.6066,1.6066,1.563,1.5717,4900.0],["2003-12-01",1.5543,1.6154,1.5543,1.5717,12600.0],["2003-12-02",1.5543,1.6416,1.5455,1.6416,16600.0],["2003-12-03",1.6503,1.659,1.6241,1.659,5500.0],["2003-12-04",1.6416,1.6503,1.6416,1.6503,1000.0],["2003-12-05",1.6503,1.659,1.6503,1.659,1400.0],["2003-12-08",1.3534,1.659,1.3098,1.4495,18300.0],["2003-12-09",1.5281,1.5281,1.5106,1.5106,4400.0],["2003-12-10",1.4582,1.4582,1.3272,1.3272,7800.0],["2003-12-11",1.4407,1.4407,1.3534,1.3534,3500.0],["2003-12-12",1.7289,1.7289,1.4407,1.4407,15600.0],["2003-12-15",1.4844,1.6154,1.3622,1.6154,12400.0],["2003-12-16",1.6241,1.6241,1.563,1.563,5600.0],["2003-12-17",1.5281,1.5281,1.5281,1.5281,200.0],["2003-12-18",1.5281,1.5717,1.5281,1.5717,14700.0],["2003-12-19",1.5804,1.5804,1.5804,1.5804,1500.0],["2003-12-22",1.5717,1.5804,1.5281,1.5455,17200.0],["2003-12-23",1.5455,1.5455,1.5455,1.5455,500.0],["2003-12-24",1.4757,1.5717,1.4669,1.563,25500.0],["2003-12-26",1.563,1.563,1.563,1.563,0.0],["2003-12-29",1.3622,1.4757,1.3622,1.4669,4100.0],["2003-12-30",1.3971,1.3971,1.3971,1.3971,2500.0],["2003-12-31",1.4233,1.4233,1.3884,1.3884,1700.0],["2004-01-02",1.4233,1.4582,1.4233,1.4582,2000.0],["2004-01-05",2.1829,2.2266,1.659,2.1131,73300.0],["2004-01-06",2.2266,2.2266,1.9646,2.1131,56300.0],["2004-01-07",2.1131,2.1829,1.8424,2.0782,18500.0],["2004-01-08",2.0083,2.6195,1.9123,2.3576,38400.0],["2004-01-09",2.6195,2.7505,2.1044,2.6457,42700.0],["2004-01-12",2.9251,2.9688,2.6108,2.8029,50000.0],["2004-01-13",2.8815,2.9688,2.5322,2.7767,30000.0],["2004-01-14",2.5759,2.9688,2.4973,2.7068,17000.0],["2004-01-15",2.7068,2.7068,2.6195,2.6981,9000.0],["2004-01-16",2.7068,2.9077,2.6195,2.6719,23600.0],["2004-01-20",2.6195,2.6195,2.4973,2.6108,28800.0],["2004-01-21",2.6195,2.6195,2.4711,2.5147,30800.0],["2004-01-22",2.506,2.506,2.2004,2.4886,17400.0],["2004-01-23",2.4274,2.4274,2.279,2.4012,5700.0],["2004-01-26",2.3925,2.3925,2.1044,2.2528,22200.0],["2004-01-27",2.1393,2.2528,2.1393,2.2004,9300.0],["2004-01-28",2.1829,2.1829,2.0258,2.1306,24800.0],["2004-01-29",1.6154,2.0432,1.6154,1.9035,56900.0],["2004-01-30",1.9297,2.0345,1.7464,1.8773,27600.0],["2004-02-02",1.7638,2.0694,1.7638,1.8249,31200.0],["2004-02-03",1.7551,1.8337,1.7551,1.8249,15300.0],["2004-02-04",1.79,1.8773,1.7638,1.7638,11300.0],["2004-02-05",1.7551,1.8162,1.6852,1.6852,14700.0],["2004-02-06",1.5717,1.694,1.5717,1.6765,1800.0],["2004-02-09",1.694,1.8249,1.6678,1.7551,11100.0],["2004-02-10",1.6852,1.6852,1.6678,1.6765,9800.0],["2004-02-11",1.7027,1.8162,1.7027,1.8162,14300.0],["2004-02-12",1.5717,1.8773,1.5717,1.7027,19800.0],["2004-02-13",1.7202,1.7813,1.7202,1.7813,1200.0],["2004-02-17",1.9297,1.9297,1.7464,1.8773,20700.0],["2004-02-18",1.9646,1.9646,1.7987,1.7987,10200.0],["2004-02-19",1.9035,1.9035,1.7551,1.7551,1700.0],["2004-02-20",1.8686,1.8773,1.7725,1.8686,6800.0],["2004-02-23",1.8861,1.9472,1.6678,1.694,20400.0],["2004-02-24",1.659,1.9646,1.6154,1.7638,6700.0],["2004-02-25",1.6503,1.659,1.6503,1.659,600.0],["2004-02-26",1.6241,1.7289,1.6241,1.7289,2900.0],["2004-02-27",1.7289,1.7638,1.7289,1.7638,4000.0],["2004-03-01",1.659,1.9123,1.6154,1.8773,18600.0],["2004-03-02",1.5717,1.9035,1.5717,1.8948,9100.0],["2004-03-03",1.8773,2.4886,1.8773,2.148,78000.0],["2004-03-04",1.9297,2.3488,1.9297,2.0956,14000.0],["2004-03-05",1.9297,2.0432,1.8075,2.0258,13100.0],["2004-03-08",2.0345,2.0345,1.9646,1.9646,2100.0],["2004-03-09",1.9646,1.9646,1.9646,1.9646,0.0],["2004-03-10",1.8162,1.9559,1.8162,1.9297,4100.0],["2004-03-11",1.8861,1.8861,1.8249,1.8337,4500.0],["2004-03-12",1.7725,1.9559,1.7464,1.8075,1900.0],["2004-03-15",1.7987,1.9559,1.7987,1.8861,11500.0],["2004-03-16",1.7376,1.8861,1.7376,1.8861,2700.0],["2004-03-17",1.8773,1.8773,1.8686,1.8686,1600.0],["2004-03-18",1.8337,1.8337,1.7289,1.8337,9600.0],["2004-03-19",1.8337,1.8337,1.8337,1.8337,0.0],["2004-03-22",1.8337,1.8948,1.8337,1.8948,6800.0],["2004-03-23",1.8337,1.8337,1.8337,1.8337,500.0],["2004-03-24",1.8424,1.8424,1.8337,1.8337,2900.0],["2004-03-25",1.8773,1.8773,1.8773,1.8773,200.0],["2004-03-26",1.8337,1.8337,1.7114,1.8249,1300.0],["2004-03-29",1.8337,2.3052,1.7464,2.0607,84800.0],["2004-03-30",1.921,2.2703,1.8948,2.052,19300.0],["2004-03-31",2.0607,2.148,1.8861,1.9996,10200.0],["2004-04-01",2.3576,2.3576,1.8511,1.9646,5400.0],["2004-04-02",1.921,2.1131,1.921,2.0258,10200.0],["2004-04-05",2.0258,2.0258,1.9646,1.9646,8700.0],["2004-04-06",2.0258,2.1567,1.8162,1.9996,10500.0],["2004-04-07",2.052,2.052,2.0258,2.0258,1400.0],["2004-04-08",2.0083,2.6545,2.0083,2.6195,258400.0],["2004-04-12",2.864,2.864,2.4274,2.6195,73000.0],["2004-04-13",2.5846,2.5846,2.1917,2.3314,51100.0],["2004-04-14",2.2615,2.3314,2.1829,2.2615,9400.0],["2004-04-15",2.3139,2.3139,2.1044,2.3052,12200.0],["2004-04-16",2.2615,2.2965,2.1044,2.2091,9000.0],["2004-04-19",2.1829,2.3576,2.1393,2.1393,4500.0],["2004-04-20",2.1218,2.2703,2.1218,2.2528,17200.0],["2004-04-21",2.0956,2.2615,2.0782,2.0782,46900.0],["2004-04-22",2.0694,2.2615,2.0694,2.0956,7500.0],["2004-04-23",2.0694,2.1306,2.0694,2.1306,3000.0],["2004-04-26",2.1393,2.375,2.1393,2.3488,36500.0],["2004-04-27",2.3488,2.5759,2.3401,2.5235,21700.0],["2004-04-28",2.0956,2.5235,2.0956,2.3488,5400.0],["2004-04-29",2.5671,2.5671,2.3576,2.3576,1700.0],["2004-04-30",2.1044,2.3576,2.1044,2.3576,23700.0],["2004-05-03",2.1742,2.4012,2.1131,2.1567,19200.0],["2004-05-04",2.0694,2.2615,1.9035,2.2615,22700.0],["2004-05-05",2.1829,2.2266,1.9559,2.2266,11000.0],["2004-05-06",2.1218,2.1218,2.017,2.017,7500.0],["2004-05-07",1.9734,1.9734,1.921,1.9297,1700.0],["2004-05-10",1.9035,2.052,1.7464,2.0083,14600.0],["2004-05-11",1.921,1.9908,1.8599,1.9908,2800.0],["2004-05-12",1.9908,1.9908,1.7464,1.9123,7300.0],["2004-05-13",1.8511,1.9123,1.5804,1.8686,20800.0],["2004-05-14",1.7376,1.8249,1.7027,1.7551,6800.0],["2004-05-17",1.5717,1.7202,1.4495,1.5892,14200.0],["2004-05-18",1.4058,1.7114,1.4058,1.7027,14900.0],["2004-05-19",1.7376,1.8337,1.6678,1.7725,28900.0],["2004-05-20",1.8249,1.8249,1.7813,1.8249,1600.0],["2004-05-21",1.8249,1.8249,1.8249,1.8249,1000.0],["2004-05-24",1.7376,1.79,1.7376,1.7813,7400.0],["2004-05-25",1.6416,1.6416,1.5979,1.6066,5400.0],["2004-05-26",1.6416,1.6416,1.3971,1.6066,20300.0],["2004-05-27",1.6066,1.6066,1.6066,1.6066,100.0],["2004-05-28",1.6066,1.6066,1.6066,1.6066,0.0],["2004-06-01",1.4844,1.5106,1.4844,1.5106,2800.0],["2004-06-02",1.4145,1.5193,1.4145,1.4844,1800.0],["2004-06-03",1.4495,1.5193,1.4407,1.5193,3400.0],["2004-06-04",1.4407,1.5543,1.4407,1.5543,4300.0],["2004-06-07",1.4844,1.6066,1.4844,1.5019,5700.0],["2004-06-08",1.4844,1.6678,1.4844,1.6678,6100.0],["2004-06-09",1.5543,1.6416,1.5543,1.6416,700.0],["2004-06-10",1.6416,1.6416,1.6416,1.6416,0.0],["2004-06-14",1.659,1.8948,1.659,1.8249,26700.0],["2004-06-15",1.921,1.9996,1.9035,1.9734,12500.0],["2004-06-16",2.0083,2.1917,1.8686,2.0258,41200.0],["2004-06-17",1.659,2.1655,1.659,2.1131,11100.0],["2004-06-18",1.9646,2.1742,1.8162,2.1393,14700.0],["2004-06-21",1.9297,2.1742,1.8861,2.1742,14700.0],["2004-06-22",2.1829,2.1917,1.8773,2.1393,17400.0],["2004-06-23",1.8686,2.0694,1.8686,2.0694,5400.0],["2004-06-24",2.0694,2.0694,1.9385,1.9646,2900.0],["2004-06-25",1.9996,1.9996,1.9385,1.9385,2400.0],["2004-06-28",1.9385,2.2353,1.9385,2.1393,42200.0],["2004-06-29",1.9908,2.1655,1.9646,2.0694,3600.0],["2004-06-30",2.1742,2.1742,1.9821,2.1131,8200.0],["2004-07-01",1.694,2.1393,1.694,2.0345,8200.0],["2004-07-02",2.0258,2.1829,2.0258,2.1306,4000.0],["2004-07-06",2.1742,2.1742,1.7464,2.0869,9500.0],["2004-07-07",1.9821,2.1742,1.9559,2.0782,3000.0],["2004-07-08",1.9297,2.0607,1.9123,2.0607,1700.0],["2004-07-09",2.0607,2.0607,2.0607,2.0607,0.0],["2004-07-12",1.8511,2.1742,1.8511,2.0782,14000.0],["2004-07-13",1.8511,2.0432,1.8511,1.9734,7000.0],["2004-07-14",2.017,2.0869,1.8599,2.0869,13000.0],["2004-07-15",1.9035,2.148,1.8599,1.9646,19800.0],["2004-07-16",1.9646,2.0869,1.921,2.0869,9800.0],["2004-07-19",1.8861,2.0869,1.7464,1.8948,37900.0],["2004-07-20",1.7202,1.9908,1.7202,1.9297,5300.0],["2004-07-21",1.6765,1.9385,1.6765,1.9385,5700.0],["2004-07-22",1.7638,1.8511,1.6852,1.7202,18000.0],["2004-07-23",1.7202,1.7202,1.6416,1.7114,1700.0],["2004-07-26",1.6241,1.7114,1.6241,1.7114,1300.0],["2004-07-27",1.7114,1.7114,1.7114,1.7114,0.0],["2004-07-28",1.7027,1.7114,1.432,1.6852,22200.0],["2004-07-29",1.5455,1.6328,1.4844,1.5979,9900.0],["2004-07-30",1.4931,1.6765,1.4495,1.659,16800.0],["2004-08-02",1.4145,1.7114,1.4145,1.659,15300.0],["2004-08-03",1.4844,1.6503,1.4844,1.6503,12400.0],["2004-08-04",1.4145,1.7638,1.4145,1.7638,9400.0],["2004-08-05",1.7551,1.7551,1.6066,1.7289,1700.0],["2004-08-06",1.7027,1.7376,1.5804,1.6503,5600.0],["2004-08-09",1.7114,1.7464,1.5281,1.6765,10300.0],["2004-08-10",1.4669,1.7638,1.4669,1.7464,15200.0],["2004-08-11",1.79,1.79,1.563,1.659,8300.0],["2004-08-12",1.5804,1.7376,1.5455,1.7289,6200.0],["2004-08-13",1.6678,1.7289,1.5019,1.7289,10100.0],["2004-08-16",1.6678,1.7289,1.5455,1.6503,5100.0],["2004-08-17",1.6503,1.6503,1.6503,1.6503,0.0],["2004-08-18",1.6416,1.6416,1.6416,1.6416,1200.0],["2004-08-19",1.6416,1.6416,1.6416,1.6416,0.0],["2004-08-20",1.6416,1.6416,1.6416,1.6416,0.0],["2004-08-23",1.6416,1.6503,1.6416,1.6503,1100.0],["2004-08-24",1.6503,1.7289,1.6503,1.7289,15900.0],["2004-08-25",1.7289,1.7289,1.7289,1.7289,0.0],["2004-08-26",1.7289,1.7376,1.659,1.659,8100.0],["2004-08-27",1.7376,1.7376,1.563,1.7289,3400.0],["2004-08-30",1.7464,1.9123,1.5543,1.8686,29800.0],["2004-08-31",1.7114,1.921,1.7114,1.921,6500.0],["2004-09-01",1.8599,1.8599,1.7027,1.8075,700.0],["2004-09-02",1.8773,1.9123,1.8773,1.9123,400.0],["2004-09-03",1.9123,1.9123,1.9123,1.9123,0.0],["2004-09-07",1.7464,1.8861,1.5281,1.7987,9900.0],["2004-09-08",1.6328,1.8599,1.563,1.6154,15400.0],["2004-09-09",1.7464,1.7638,1.6678,1.7114,4200.0],["2004-09-10",1.7114,1.7114,1.7114,1.7114,0.0],["2004-09-13",1.7638,1.9123,1.6241,1.7725,5700.0],["2004-09-14",1.6241,1.6678,1.6154,1.6678,7300.0],["2004-09-15",1.6678,1.6678,1.6678,1.6678,0.0],["2004-09-16",1.6678,1.7027,1.5979,1.7027,2100.0],["2004-09-17",1.5979,1.7027,1.5804,1.7027,5200.0],["2004-09-20",1.659,1.7464,1.563,1.6678,10900.0],["2004-09-21",1.5717,1.7289,1.5717,1.6678,5300.0],["2004-09-22",1.6154,1.6328,1.5193,1.6154,4500.0],["2004-09-23",1.6066,1.6066,1.6066,1.6066,600.0],["2004-09-24",1.4407,1.7376,1.4407,1.5717,6200.0],["2004-09-27",1.4145,1.6328,1.4145,1.6328,2800.0],["2004-09-28",1.4495,1.5804,1.4495,1.5804,1100.0],["2004-09-29",1.6852,1.6852,1.5193,1.5368,2200.0],["2004-09-30",1.5455,1.5804,1.432,1.5804,6400.0],["2004-10-01",1.5193,1.7464,1.5106,1.6678,4900.0],["2004-10-04",1.6678,1.7464,1.563,1.7464,6300.0],["2004-10-05",1.7464,1.7464,1.7464,1.7464,0.0],["2004-10-06",1.7464,1.7464,1.7464,1.7464,4000.0],["2004-10-07",1.5455,1.7464,1.5455,1.7464,300.0],["2004-10-08",1.7464,1.7464,1.7464,1.7464,0.0],["2004-10-11",1.7464,1.7464,1.7464,1.7464,0.0],["2004-10-12",1.5979,1.6066,1.5019,1.5019,1300.0],["2004-10-13",1.5281,1.6503,1.5281,1.6503,1600.0],["2004-10-14",1.5368,1.5368,1.5368,1.5368,200.0],["2004-10-15",1.5281,1.6503,1.5193,1.6503,2300.0],["2004-10-18",1.5717,1.6154,1.5717,1.6154,1300.0],["2004-10-19",1.5368,1.6765,1.4931,1.5804,7500.0],["2004-10-20",1.5717,1.6154,1.5717,1.6154,200.0],["2004-10-21",1.659,1.79,1.659,1.7813,22400.0],["2004-10-22",1.7813,1.7813,1.7813,1.7813,0.0],["2004-10-25",1.7027,1.7027,1.694,1.694,1700.0],["2004-10-26",1.7027,1.921,1.7027,1.8162,7100.0],["2004-10-27",1.659,1.8162,1.659,1.8075,1200.0],["2004-10-28",1.7638,1.8162,1.4233,1.7638,4400.0],["2004-10-29",1.7725,1.79,1.7289,1.79,3500.0],["2004-11-01",1.6241,1.7813,1.4844,1.7813,500.0],["2004-11-02",1.7813,1.7813,1.7813,1.7813,0.0],["2004-11-03",1.79,1.79,1.7202,1.7551,1200.0],["2004-11-04",1.7638,1.7638,1.7638,1.7638,300.0],["2004-11-05",1.5804,1.79,1.5804,1.79,5700.0],["2004-11-08",1.6503,1.7376,1.6503,1.7376,300.0],["2004-11-09",1.6154,1.7027,1.6154,1.7027,400.0],["2004-11-10",1.5804,1.659,1.5455,1.5979,22800.0],["2004-11-11",1.5804,1.7464,1.5804,1.7376,9000.0],["2004-11-12",1.7027,1.7464,1.659,1.6852,6100.0],["2004-11-15",1.5892,1.7464,1.5455,1.694,10800.0],["2004-11-16",1.6066,1.7289,1.6066,1.7289,4500.0],["2004-11-17",1.7376,2.0083,1.7376,1.8773,43000.0],["2004-11-18",1.9559,1.9996,1.8948,1.9472,9200.0],["2004-11-19",2.0258,2.0869,1.8249,1.9908,17700.0],["2004-11-22",2.0432,2.2615,1.8773,2.0869,69100.0],["2004-11-23",2.052,2.2266,2.052,2.1829,15400.0],["2004-11-24",2.4012,2.4012,2.1131,2.1655,5800.0],["2004-11-26",2.0956,2.3838,2.0956,2.3838,5200.0],["2004-11-29",2.5671,2.5671,2.4012,2.4798,30000.0],["2004-11-30",2.2965,2.4886,2.2965,2.3925,10900.0],["2004-12-01",2.1567,2.4798,2.1567,2.3663,10800.0],["2004-12-02",2.5671,2.5671,2.2179,2.3488,7500.0],["2004-12-03",2.3488,2.3488,2.3488,2.3488,0.0],["2004-12-06",2.3576,2.3576,2.3488,2.3576,2400.0],["2004-12-07",2.2353,2.3227,2.2353,2.2703,3000.0],["2004-12-08",2.2004,2.2528,2.2004,2.2528,500.0],["2004-12-09",2.0607,2.3227,2.0607,2.3227,14200.0],["2004-12-10",2.3139,2.3139,2.3052,2.3052,900.0],["2004-12-13",2.2615,2.3052,2.017,2.2528,3600.0],["2004-12-14",2.0956,2.3226,2.0956,2.2615,5000.0],["2004-12-15",2.3314,2.3314,2.0956,2.1742,4400.0],["2004-12-16",2.2179,2.2179,2.017,2.148,10000.0],["2004-12-17",2.0258,2.0258,2.017,2.0258,2800.0],["2004-12-20",2.0956,2.1131,2.017,2.1131,5600.0],["2004-12-21",2.1742,2.1742,1.9035,2.1655,18500.0],["2004-12-22",2.1655,2.1655,2.0694,2.148,2700.0],["2004-12-23",2.1742,2.3052,2.1044,2.1044,7200.0],["2004-12-27",2.1218,2.2615,2.0607,2.1829,6000.0],["2004-12-28",1.9908,2.2615,1.9908,2.2528,2000.0],["2004-12-29",1.8773,2.2353,1.8773,2.1742,6300.0],["2004-12-30",2.2266,2.2528,2.0083,2.2091,12200.0],["2004-12-31",2.1917,2.3925,2.1829,2.375,40800.0],["2005-01-03",2.3663,2.41,2.3052,2.3925,36300.0],["2005-01-04",2.4798,2.4798,2.3576,2.3576,2700.0],["2005-01-05",2.4624,2.4624,2.4624,2.4624,1100.0],["2005-01-06",2.4798,2.4798,2.4798,2.4798,700.0],["2005-01-07",2.4012,2.4624,2.4012,2.41,1200.0],["2005-01-10",2.41,2.41,2.41,2.41,0.0],["2005-01-11",2.41,2.41,2.41,2.41,0.0],["2005-01-12",2.4624,2.4624,2.279,2.3401,3600.0],["2005-01-13",2.2703,2.3925,2.2615,2.3227,6200.0],["2005-01-14",2.4449,2.5322,2.3139,2.3663,23200.0],["2005-01-18",2.3576,2.3576,2.3576,2.3576,700.0],["2005-01-19",2.3139,2.3488,2.2615,2.3488,500.0],["2005-01-20",2.1393,2.3314,2.1393,2.3314,5100.0],["2005-01-21",2.1044,2.3139,2.1044,2.3139,1200.0],["2005-01-24",2.1742,2.2877,2.1742,2.2877,6600.0],["2005-01-25",2.0345,2.2528,2.0345,2.1917,2700.0],["2005-01-26",2.1742,2.1742,2.017,2.0432,2100.0],["2005-01-27",2.148,2.3576,2.017,2.1917,5500.0],["2005-01-28",2.2703,2.3488,2.2703,2.3488,200.0],["2005-01-31",2.3227,2.3227,2.1917,2.3227,800.0],["2005-02-01",2.3226,2.3226,2.1829,2.1829,1200.0],["2005-02-02",2.1829,2.1829,2.1829,2.1829,1000.0],["2005-02-03",2.1829,2.1829,2.1829,2.1829,0.0],["2005-02-04",2.1742,2.1829,2.017,2.1829,2400.0],["2005-02-07",2.1829,2.1829,2.1829,2.1829,0.0],["2005-02-08",2.0258,2.0694,2.017,2.0694,2400.0],["2005-02-09",2.4274,2.4274,2.2703,2.4274,300.0],["2005-02-10",2.1306,2.3314,2.017,2.1742,15000.0],["2005-02-11",2.3663,2.3663,1.9472,2.3663,20800.0],["2005-02-14",2.506,2.5147,2.3139,2.3139,17600.0],["2005-02-15",2.279,2.4187,2.017,2.2965,9000.0],["2005-02-16",2.3576,2.5322,2.2877,2.5322,18600.0],["2005-02-17",2.4536,2.5322,2.4449,2.5147,14500.0],["2005-02-18",2.1829,2.4886,1.9908,2.4362,6000.0],["2005-02-22",2.2179,2.3925,2.1917,2.3925,1800.0],["2005-02-23",2.3925,2.3925,2.3925,2.3925,0.0],["2005-02-24",2.2179,2.3052,2.2091,2.3052,2800.0],["2005-02-25",2.3052,2.3139,2.0607,2.0607,3600.0],["2005-02-28",2.1742,2.1742,2.1742,2.1742,100.0],["2005-03-01",2.2615,2.2615,2.0956,2.2615,500.0],["2005-03-02",2.148,2.2528,2.1393,2.1829,2300.0],["2005-03-03",2.1393,2.1393,2.017,2.1393,2000.0],["2005-03-04",2.1306,2.1306,2.1306,2.1306,200.0],["2005-03-07",2.1044,2.1044,2.0694,2.0694,1500.0],["2005-03-08",2.0782,2.1044,2.017,2.0782,3300.0],["2005-03-09",2.0083,2.0432,2.0083,2.0432,5500.0],["2005-03-10",1.9646,2.1829,1.9646,2.148,11100.0],["2005-03-11",2.1829,2.3576,2.1829,2.3488,11600.0],["2005-03-14",2.3488,2.3488,2.3488,2.3488,0.0],["2005-03-15",2.3488,2.3488,2.3488,2.3488,0.0],["2005-03-16",2.1306,2.2179,2.1044,2.2179,1100.0],["2005-03-17",2.0956,2.148,2.0956,2.148,800.0],["2005-03-18",2.1829,2.2528,2.0869,2.2266,4200.0],["2005-03-21",2.0345,2.279,2.0345,2.279,400.0],["2005-03-22",2.3052,2.3052,2.2266,2.2965,1100.0],["2005-03-23",2.3052,3.1434,2.2703,3.0212,219000.0],["2005-03-24",2.9688,2.9688,2.5322,2.7854,65200.0],["2005-03-28",2.4536,3.0125,2.4449,2.995,49700.0],["2005-03-29",2.6632,3.0125,2.6632,2.8902,36100.0],["2005-03-30",2.6632,3.0561,2.6283,2.9601,28100.0],["2005-03-31",2.8728,2.9339,2.8378,2.9339,12900.0],["2005-04-01",2.9513,3.3617,2.9513,3.2744,39400.0],["2005-04-04",3.484,3.484,2.8378,3.4229,31200.0],["2005-04-05",3.484,3.484,3.3181,3.4054,12800.0],["2005-04-06",3.4054,3.4054,3.3093,3.3268,16300.0],["2005-04-07",3.1434,3.2308,2.995,3.1434,13000.0],["2005-04-08",3.1784,3.4927,3.1784,3.3355,13800.0],["2005-04-11",3.2395,3.2395,3.2395,3.2395,1300.0],["2005-04-12",3.2395,3.5364,3.1434,3.484,29400.0],["2005-04-13",3.1609,3.5276,3.1609,3.4927,28700.0],["2005-04-14",3.484,3.5364,3.3705,3.4665,16400.0],["2005-04-15",3.3705,3.3705,3.2395,3.3181,4700.0],["2005-04-18",3.1871,3.3093,3.0649,3.1609,12700.0],["2005-04-19",3.222,3.3093,3.222,3.3093,4300.0],["2005-04-20",3.3443,3.3967,3.3181,3.3355,2600.0],["2005-04-21",3.3443,3.4927,3.2831,3.4578,14400.0],["2005-04-22",3.0823,3.5189,3.0736,3.5102,8000.0],["2005-04-25",3.5276,3.5276,3.484,3.4927,7100.0],["2005-04-26",3.5975,4.2698,3.4054,3.5102,100900.0],["2005-04-27",3.449,3.615,3.2308,3.5102,36700.0],["2005-04-28",3.3355,3.4927,3.091,3.3093,23400.0],["2005-04-29",3.4752,3.4752,3.0561,3.449,3900.0],["2005-05-02",3.1871,3.3006,3.1871,3.3006,7500.0],["2005-05-03",3.3181,3.3181,3.2744,3.2831,3800.0],["2005-05-04",3.1958,3.3181,3.1871,3.2831,8100.0],["2005-05-05",3.2657,3.3093,3.2657,3.2744,3200.0],["2005-05-06",3.1871,3.1871,2.8291,3.0823,14300.0],["2005-05-09",3.4229,3.5713,3.2395,3.3443,53100.0],["2005-05-10",3.449,3.4927,3.2744,3.4578,11600.0],["2005-05-11",3.4752,3.4927,3.3879,3.4054,17800.0],["2005-05-12",3.2569,3.353,3.1871,3.353,1100.0],["2005-05-13",3.1522,3.842,3.1522,3.842,27300.0],["2005-05-16",3.842,4.1912,3.58,4.1912,59100.0],["2005-05-17",3.6411,4.1825,3.58,3.9293,13600.0],["2005-05-18",4.0079,4.0079,3.7634,3.842,10400.0],["2005-05-19",3.7547,3.9555,3.2919,3.8944,33800.0],["2005-05-20",3.7197,3.842,3.711,3.842,3800.0],["2005-05-23",3.7459,3.7459,3.5888,3.7459,3300.0],["2005-05-24",3.7459,3.7459,3.7459,3.7459,0.0],["2005-05-25",3.6324,3.7459,3.615,3.711,3500.0],["2005-05-26",3.58,3.6935,3.5189,3.5189,5200.0],["2005-05-27",3.5713,3.7285,3.5713,3.6935,4100.0],["2005-05-31",3.7197,3.7547,3.58,3.7459,8900.0],["2005-06-01",3.7459,3.9206,3.7459,3.8856,5900.0],["2005-06-02",3.58,3.9118,3.58,3.9118,4900.0],["2005-06-03",3.9293,3.9293,3.6237,3.7983,1800.0],["2005-06-06",3.7983,3.9206,3.7547,3.842,3400.0],["2005-06-07",3.7547,3.7809,3.3268,3.615,28200.0],["2005-06-08",3.484,3.6673,3.4316,3.4927,10500.0],["2005-06-09",3.3181,3.58,3.3181,3.5102,32800.0],["2005-06-10",3.5713,3.6237,3.4927,3.5626,4300.0],["2005-06-13",3.4927,3.6586,3.4927,3.6586,7000.0],["2005-06-14",3.58,3.6586,3.4141,3.6586,4000.0],["2005-06-15",3.5364,3.58,3.2395,3.3879,69800.0],["2005-06-16",3.0823,3.4054,3.0736,3.126,45100.0],["2005-06-17",3.091,3.1609,2.9251,3.0998,62500.0],["2005-06-20",3.1347,3.222,2.7592,2.7854,63000.0],["2005-06-21",2.7068,2.8029,2.7068,2.7068,24200.0],["2005-06-22",2.9688,2.9688,2.7068,2.8029,8800.0],["2005-06-23",2.8029,2.8029,2.6283,2.6283,5000.0],["2005-06-24",2.6195,2.7068,2.6195,2.6719,8900.0],["2005-06-27",2.6719,2.7942,2.6195,2.7505,5200.0],["2005-06-28",2.6719,2.6981,2.4449,2.6195,29300.0],["2005-06-29",2.6457,2.6981,2.5235,2.6021,8900.0],["2005-06-30",2.4886,2.6195,2.2615,2.5409,20300.0],["2005-07-01",2.506,2.6108,2.4973,2.6108,3700.0],["2005-07-05",2.6894,3.0299,2.6894,2.9426,23400.0],["2005-07-06",3.0474,3.0474,2.733,2.8378,23700.0],["2005-07-07",2.7243,2.7592,2.7068,2.7156,2000.0],["2005-07-08",2.6195,2.7156,2.6021,2.7156,2000.0],["2005-07-11",2.8378,3.126,2.8116,3.1172,11200.0],["2005-07-12",3.1434,3.4403,2.4012,3.1347,11400.0],["2005-07-13",3.0387,3.0387,2.7942,2.9601,6200.0],["2005-07-14",2.9601,3.0998,2.768,2.8728,15400.0],["2005-07-15",2.7068,3.0649,2.7068,3.0649,3800.0],["2005-07-18",2.9339,2.9426,2.8466,2.8466,4700.0],["2005-07-19",2.9077,3.0299,2.8204,3.0212,8400.0],["2005-07-20",3.0387,3.4316,3.0387,3.3443,21800.0],["2005-07-21",3.3443,3.449,3.3181,3.3181,5700.0],["2005-07-22",3.3181,3.3181,3.3181,3.3181,400.0],["2005-07-25",4.1039,4.4445,3.3181,3.4141,425600.0],["2005-07-26",3.58,3.58,3.3268,3.4927,26000.0],["2005-07-27",3.7459,3.7459,3.1434,3.2657,102900.0],["2005-07-28",3.3181,3.3181,3.1085,3.1434,26800.0],["2005-07-29",3.2482,3.3443,2.8989,2.9775,31300.0],["2005-08-01",2.9251,3.2308,2.8902,3.126,21800.0],["2005-08-02",3.126,3.3967,3.126,3.2744,34000.0],["2005-08-03",3.2308,3.3617,3.2046,3.2046,13300.0],["2005-08-04",3.2657,3.3006,3.222,3.3006,4000.0],["2005-08-05",3.1958,3.3006,3.1347,3.1958,19900.0],["2005-08-08",3.1085,3.3355,3.1085,3.2133,10300.0],["2005-08-09",3.1609,3.2046,3.1434,3.1434,7100.0],["2005-08-10",3.1434,3.1871,2.9775,3.1871,12400.0],["2005-08-11",3.0649,3.1434,3.0561,3.1434,2100.0],["2005-08-12",3.1085,3.1085,3.0998,3.0998,10700.0],["2005-08-15",3.1434,3.1522,3.1172,3.126,2000.0],["2005-08-16",3.0212,3.0561,3.0125,3.0474,4300.0],["2005-08-17",3.0299,3.1347,3.0299,3.0561,2800.0],["2005-08-18",3.0299,3.1871,2.9339,3.126,20800.0],["2005-08-19",3.1958,3.2744,3.1958,3.2744,4100.0],["2005-08-22",3.0212,3.1434,3.0212,3.1085,5700.0],["2005-08-23",3.1434,3.1522,3.0998,3.0998,700.0],["2005-08-24",3.0561,3.1784,3.0387,3.1434,11400.0],["2005-08-25",3.1434,3.1434,3.1434,3.1434,0.0],["2005-08-26",3.1434,3.1522,3.0125,3.0125,4300.0],["2005-08-29",3.0998,3.1085,3.0998,3.1085,2600.0],["2005-08-30",3.0125,3.0561,2.9688,3.0561,16100.0],["2005-08-31",2.9251,3.2744,2.9251,3.222,18200.0],["2005-09-01",3.1696,3.449,3.1522,3.3879,50300.0],["2005-09-02",3.4054,3.6237,3.4054,3.5975,22000.0],["2005-09-06",3.449,3.5975,3.449,3.5364,18400.0],["2005-09-07",3.5713,3.5713,3.4316,3.4665,2000.0],["2005-09-08",3.5102,3.5364,3.2831,3.3792,14500.0],["2005-09-09",3.2308,3.484,3.2308,3.484,1000.0],["2005-09-12",3.4054,3.484,3.3967,3.4752,2700.0],["2005-09-13",3.2744,3.4578,3.2744,3.4578,2000.0],["2005-09-14",3.4578,3.4578,3.4578,3.4578,0.0],["2005-09-15",3.4578,3.4578,3.3268,3.4578,1400.0],["2005-09-16",3.3093,3.4752,3.3093,3.3443,5500.0],["2005-09-19",3.2744,3.484,3.2744,3.4403,10300.0],["2005-09-20",3.1434,3.4054,3.1434,3.3617,7200.0],["2005-09-21",3.2744,3.4054,3.2482,3.3181,7800.0],["2005-09-22",3.3181,3.3181,3.3181,3.3181,0.0],["2005-09-23",3.3792,3.3792,3.1696,3.3268,1500.0],["2005-09-26",3.1609,3.4752,3.1609,3.4752,2800.0],["2005-09-27",3.2482,3.4578,3.2482,3.4403,3800.0],["2005-09-28",3.4578,3.4578,3.1434,3.3879,15100.0],["2005-09-29",3.2569,3.3792,3.2308,3.3617,3200.0],["2005-09-30",3.4752,3.4752,3.2744,3.3268,2500.0],["2005-10-03",3.3006,3.3006,3.2395,3.2395,400.0],["2005-10-04",3.2395,3.2395,3.2395,3.2395,0.0],["2005-10-05",3.2308,3.2569,3.2308,3.2569,1100.0],["2005-10-06",3.1871,3.353,3.0649,3.3443,1500.0],["2005-10-07",3.1871,3.3268,3.0823,3.2482,8700.0],["2005-10-10",3.2569,3.2569,3.1172,3.1172,3000.0],["2005-10-11",3.1172,3.1958,2.9688,3.0649,10700.0],["2005-10-12",3.0474,3.0561,3.0474,3.0561,1700.0],["2005-10-13",2.9688,3.1172,2.8902,3.1172,3800.0],["2005-10-14",3.1172,3.1172,3.0212,3.0212,2900.0],["2005-10-17",2.9688,3.1085,2.9426,2.9601,3900.0],["2005-10-18",3.1172,3.3006,3.0736,3.2308,5200.0],["2005-10-19",3.0998,3.3093,3.091,3.2308,51400.0],["2005-10-20",3.0561,3.1609,3.0561,3.0649,800.0],["2005-10-21",3.1347,3.1347,2.9601,2.9601,5400.0],["2005-10-24",3.091,3.3181,3.0561,3.3181,2900.0],["2005-10-25",3.3181,3.3967,2.9775,3.2744,15000.0],["2005-10-26",3.1871,3.3967,3.1871,3.1871,5100.0],["2005-10-27",3.2744,3.2744,3.0212,3.2569,300.0],["2005-10-28",3.2569,3.2569,3.2569,3.2569,0.0],["2005-10-31",3.484,3.6673,3.1522,3.2395,141400.0],["2005-11-01",3.3879,3.4927,3.0649,3.3181,80900.0],["2005-11-02",3.2395,3.484,3.1696,3.353,35600.0],["2005-11-03",3.3181,3.4927,3.3181,3.4229,18300.0],["2005-11-04",3.353,3.4316,3.3443,3.4316,2200.0],["2005-11-07",3.449,3.8332,3.449,3.6848,81700.0],["2005-11-08",3.711,4.1039,3.711,4.0777,86000.0],["2005-11-09",3.9293,4.1039,3.9293,3.9642,27100.0],["2005-11-10",3.9031,4.0166,3.8856,3.9293,10000.0],["2005-11-11",3.9293,3.9991,3.7547,3.7547,17800.0],["2005-11-14",3.7547,3.7547,3.5451,3.5975,14700.0],["2005-11-15",3.6499,3.8682,3.6499,3.8594,23500.0],["2005-11-16",3.938,4.4532,3.938,4.4532,105300.0],["2005-11-17",4.5754,5.0557,4.5056,5.047,128100.0],["2005-11-18",5.1343,5.1343,4.8549,4.9946,47100.0],["2005-11-21",4.8898,5.2391,4.8898,5.2391,54800.0],["2005-11-22",5.3264,5.5883,5.0644,5.5097,65000.0],["2005-11-23",5.6233,5.6233,5.2041,5.37,22900.0],["2005-11-25",5.501,5.501,4.8898,5.2216,16100.0],["2005-11-28",5.5185,6.8981,5.501,6.7846,120500.0],["2005-11-29",6.7846,6.933,6.4004,6.575,46400.0],["2005-11-30",6.5488,7.0727,6.0511,6.9854,95900.0],["2005-12-01",6.9854,6.9854,6.5663,6.802,59800.0],["2005-12-02",6.5052,6.8894,6.1122,6.4091,62600.0],["2005-12-05",6.5139,6.9679,6.4615,6.7671,121600.0],["2005-12-06",7.0465,7.2037,6.8108,6.8457,110200.0],["2005-12-07",6.9767,6.9767,6.3305,6.5488,44800.0],["2005-12-08",6.7147,6.7147,6.1472,6.1646,43300.0],["2005-12-09",6.121,6.1908,5.8416,5.9987,50500.0],["2005-12-12",6.1035,6.5576,6.1035,6.3305,50000.0],["2005-12-13",6.6361,6.6361,6.1734,6.3131,17300.0],["2005-12-14",6.1122,6.2869,5.9289,5.9289,26300.0],["2005-12-15",5.8939,5.8939,5.6756,5.7193,18500.0],["2005-12-16",5.6756,5.7193,5.3351,5.5709,31200.0],["2005-12-19",5.3002,5.5883,5.3002,5.3351,12900.0],["2005-12-20",5.501,6.5488,5.3351,6.444,59400.0],["2005-12-21",6.4615,6.4615,6.1297,6.3305,26000.0],["2005-12-22",6.2869,6.5226,6.2869,6.479,19900.0],["2005-12-23",6.5401,6.9592,6.4615,6.9592,46300.0],["2005-12-27",7.0727,7.7887,7.0727,7.7363,148300.0],["2005-12-28",8.0507,8.1991,7.0989,7.6403,128600.0],["2005-12-29",7.8149,7.9459,7.5442,7.7102,36600.0],["2005-12-30",7.78,7.78,7.3434,7.5442,32300.0],["2006-01-03",7.6403,7.6403,7.3172,7.3172,18400.0],["2006-01-04",7.422,7.422,6.4091,6.4877,105400.0],["2006-01-05",6.2869,6.7671,6.2869,6.7671,42900.0],["2006-01-06",6.9243,6.9418,6.4964,6.7671,20200.0],["2006-01-09",6.5052,6.7584,6.1821,6.1821,54400.0],["2006-01-10",6.2432,6.7497,6.1472,6.4702,36700.0],["2006-01-11",6.5838,6.7235,6.1996,6.575,39100.0],["2006-01-12",6.2257,6.4964,6.2257,6.4266,20300.0],["2006-01-13",6.3742,7.1426,6.2869,7.0465,72800.0],["2006-01-17",7.1164,7.2386,6.9941,7.0727,56900.0],["2006-01-18",7.0815,7.0815,6.5139,6.9505,41500.0],["2006-01-19",7.0727,7.0727,6.7322,6.933,18400.0],["2006-01-20",6.7671,7.0203,6.6361,6.7147,44100.0],["2006-01-23",6.3218,7.2124,6.3218,6.4178,47000.0],["2006-01-24",5.859,6.4091,5.7455,5.8677,82700.0],["2006-01-25",5.9114,6.1646,5.9114,6.1646,68900.0],["2006-01-26",6.1122,6.1122,5.859,5.9289,10700.0],["2006-01-27",5.8503,6.1035,5.7717,5.859,25900.0],["2006-01-30",6.2781,7.422,6.1122,6.7235,574700.0],["2006-01-31",6.802,6.802,6.3917,6.6885,117000.0],["2006-02-01",6.3393,7.0727,6.3393,6.9156,176700.0],["2006-02-02",6.933,7.1426,6.6361,7.1164,77500.0],["2006-02-03",7.16,7.3871,6.933,7.064,127100.0],["2006-02-06",7.3347,7.6752,7.0727,7.3609,130200.0],["2006-02-07",7.3609,7.5268,7.1513,7.16,37300.0],["2006-02-08",6.9854,8.3825,6.9854,8.2079,230400.0],["2006-02-09",8.2864,8.6095,8.1642,8.4873,442400.0],["2006-02-10",8.4873,9.1684,8.1729,9.1684,291800.0],["2006-02-13",9.1684,9.1684,8.6532,9.1684,166500.0],["2006-02-14",9.0898,9.2295,8.7318,9.2295,154000.0],["2006-02-15",8.7318,9.212,8.7318,9.081,120500.0],["2006-02-16",9.0985,9.0985,8.4698,8.6444,83800.0],["2006-02-17",8.7318,8.7318,8.0507,8.2515,95000.0],["2006-02-21",8.0769,8.7318,7.9546,8.6619,99600.0],["2006-02-22",8.5833,8.8977,8.4698,8.5921,36900.0],["2006-02-23",8.5047,8.7754,8.4262,8.6532,35600.0],["2006-02-24",8.7754,8.7754,8.4349,8.4436,16800.0],["2006-02-27",8.7318,10.3908,8.5222,10.19,446200.0],["2006-02-28",10.19,10.4694,9.5264,10.0328,134000.0],["2006-03-01",9.9542,10.2773,9.4565,9.6049,69800.0],["2006-03-02",9.8145,9.9368,9.343,9.7796,82100.0],["2006-03-03",9.797,10.6964,9.7796,10.4781,242800.0],["2006-03-06",10.4257,10.8798,9.6049,10.1289,167600.0],["2006-03-07",10.0765,10.1638,9.4914,9.57,78700.0],["2006-03-08",9.439,9.439,8.8016,9.0286,149300.0],["2006-03-09",8.9413,9.2819,8.4,8.8191,114800.0],["2006-03-10",8.7492,8.9763,8.7492,8.8191,23600.0],["2006-03-13",8.8453,9.0985,8.8453,8.9501,23400.0],["2006-03-14",9.0723,9.6923,8.9064,9.5962,74500.0],["2006-03-15",9.7796,9.9629,9.1509,9.5962,60900.0],["2006-03-16",9.5351,9.7796,9.2819,9.2993,32500.0],["2006-03-17",9.5264,9.5613,9.2557,9.3255,12900.0],["2006-03-20",9.3517,9.4128,8.9064,9.2819,46400.0],["2006-03-21",9.0199,9.4041,9.0025,9.0199,15500.0],["2006-03-22",8.9326,8.9501,8.7492,8.8104,13500.0],["2006-03-23",8.7492,9.1684,8.6444,8.9501,26800.0],["2006-03-24",8.9937,9.3255,8.9937,9.1334,13600.0],["2006-03-27",9.2295,9.2295,8.854,9.1684,29600.0],["2006-03-28",8.9151,9.116,8.7492,9.081,21100.0],["2006-03-29",8.9501,9.7796,8.9501,9.5613,53100.0],["2006-03-30",9.7272,9.7359,9.5176,9.6049,9100.0],["2006-03-31",9.5613,9.6835,9.081,9.2557,24000.0],["2006-04-03",9.0723,9.4216,8.4785,8.8104,67000.0],["2006-04-04",8.9151,9.212,8.6444,9.0723,13200.0],["2006-04-05",9.0286,9.0286,8.8191,8.9413,5800.0],["2006-04-06",8.8889,9.3866,8.8278,9.116,36700.0],["2006-04-07",9.116,9.2993,8.8365,9.0286,11200.0],["2006-04-10",8.9588,9.1684,8.9064,9.1247,14700.0],["2006-04-11",9.081,9.2731,8.496,8.5484,52300.0],["2006-04-12",8.8191,8.8889,8.7056,8.7056,8500.0],["2006-04-13",8.7405,8.7405,8.6444,8.6444,21600.0],["2006-04-17",8.7405,8.7405,8.496,8.6008,12600.0],["2006-04-18",8.5571,8.6444,7.8848,7.9022,43300.0],["2006-04-19",7.7713,7.8411,7.3085,7.3783,146000.0],["2006-04-20",7.3871,7.7713,7.3871,7.5792,40200.0],["2006-04-21",7.4307,7.7713,7.4307,7.649,34300.0],["2006-04-24",8.0682,8.5135,8.0682,8.1729,83500.0],["2006-04-25",7.9197,8.138,7.7276,7.8761,50700.0],["2006-04-26",7.8935,7.9546,7.6403,7.684,42400.0],["2006-04-27",7.7189,7.7189,6.8108,6.9679,177200.0],["2006-04-28",6.9243,7.291,6.8282,7.1513,33700.0],["2006-05-01",7.8848,8.0856,7.3783,7.4045,115700.0],["2006-05-02",7.7101,7.8499,7.3521,7.4744,56100.0],["2006-05-03",7.4482,7.553,7.1426,7.2474,77800.0],["2006-05-04",7.2037,7.422,7.1862,7.1862,96500.0],["2006-05-05",7.1862,7.3172,6.8544,7.0116,119600.0],["2006-05-08",6.9854,7.1688,6.6361,6.6798,105600.0],["2006-05-09",6.6623,6.8894,6.1996,6.3655,181600.0],["2006-05-10",6.3655,6.5838,6.3655,6.5401,39000.0],["2006-05-11",6.5401,6.5838,5.9027,6.1996,62300.0],["2006-05-12",6.2432,6.2432,5.7455,5.9551,137600.0],["2006-05-15",5.9289,6.0948,5.8852,5.8852,84700.0],["2006-05-16",6.2432,6.3655,5.8852,5.8852,63600.0],["2006-05-17",5.8503,6.0424,5.6931,5.8765,46800.0],["2006-05-18",6.1734,6.1908,5.8503,5.9813,27000.0],["2006-05-19",5.99,6.6798,5.6756,6.5401,80500.0],["2006-05-22",6.5052,6.7759,5.7717,6.3218,57400.0],["2006-05-23",6.1996,6.5314,6.1297,6.4004,38700.0],["2006-05-24",6.2345,6.3917,5.9463,6.0162,23600.0],["2006-05-25",6.0162,6.1384,5.8939,6.0075,44000.0],["2006-05-26",5.99,6.3829,5.9376,6.1821,52500.0],["2006-05-30",6.4615,6.8195,6.2432,6.7846,153100.0],["2006-05-31",6.8544,7.2736,6.7497,7.2648,78100.0],["2006-06-01",7.2823,7.422,7.1513,7.2037,68700.0],["2006-06-02",7.4395,7.5442,7.1775,7.3347,45700.0],["2006-06-05",7.2823,7.3783,6.7497,6.7497,51200.0],["2006-06-06",6.7322,6.837,6.6012,6.6711,27300.0],["2006-06-07",6.7846,7.064,6.6361,6.8806,41000.0],["2006-06-08",6.8282,6.8894,6.6099,6.8457,20900.0],["2006-06-09",6.706,6.8981,6.706,6.7497,24000.0],["2006-06-12",6.7759,6.8806,6.1122,6.2345,67300.0],["2006-06-13",6.2258,6.2694,5.859,5.9725,73500.0],["2006-06-14",6.1122,6.2432,5.9551,6.0249,43100.0],["2006-06-15",6.0948,6.4615,5.9027,6.1384,57900.0],["2006-06-16",6.086,6.5488,6.0337,6.3655,31000.0],["2006-06-19",6.3567,6.4266,6.1908,6.2607,21700.0],["2006-06-20",6.1559,6.4091,6.1384,6.2781,11800.0],["2006-06-21",6.2607,6.8108,6.1908,6.7235,34600.0],["2006-06-22",6.6623,6.7584,6.4615,6.479,14800.0],["2006-06-23",6.479,6.7497,6.479,6.5838,10600.0],["2006-06-26",6.5576,6.5838,6.3393,6.5139,18900.0],["2006-06-27",6.444,6.7671,6.3655,6.4528,25200.0],["2006-06-28",6.4702,6.5925,6.1559,6.2519,22800.0],["2006-06-29",6.2432,6.3305,5.9813,6.0686,54600.0],["2006-06-30",6.1122,6.1996,5.9987,6.1297,39900.0],["2006-07-03",5.9987,6.1996,5.9463,5.9813,28400.0],["2006-07-05",6.0773,6.4877,5.9463,6.1996,43800.0],["2006-07-06",6.4004,6.4004,6.1472,6.1908,19800.0],["2006-07-07",5.859,6.2083,5.8503,5.9201,32700.0],["2006-07-10",6.086,6.1035,5.4399,5.6058,46400.0],["2006-07-11",5.6669,5.6669,5.2653,5.2827,90400.0],["2006-07-12",5.2391,5.4399,4.9334,5.0295,87400.0],["2006-07-13",5.0382,5.0819,4.7413,4.8112,27800.0],["2006-07-14",4.7937,4.9422,4.654,4.654,47300.0],["2006-07-17",4.6278,4.6453,4.4183,4.5493,33500.0],["2006-07-18",4.5493,4.9509,4.5493,4.785,30400.0],["2006-07-19",4.7501,5.9376,4.7152,5.1517,48800.0],["2006-07-20",5.1517,5.5534,4.9684,4.9684,17000.0],["2006-07-21",4.9771,5.4574,4.689,4.9334,16600.0],["2006-07-24",4.8199,5.2041,4.8199,5.0382,29700.0],["2006-07-25",4.9858,5.4574,4.8723,5.3176,63900.0],["2006-07-26",5.3962,5.6669,5.143,5.5359,20600.0],["2006-07-27",5.5883,5.7455,5.4661,5.501,38300.0],["2006-07-28",5.37,5.6495,5.3351,5.4224,34600.0],["2006-07-31",5.3962,5.5185,4.8025,5.3176,39100.0],["2006-08-01",5.4312,5.6145,5.0644,5.2041,37700.0],["2006-08-02",5.3176,5.4399,5.0208,5.274,27200.0],["2006-08-03",5.0208,5.0732,3.2744,3.8332,557200.0],["2006-08-04",4.1476,4.3222,3.9991,4.1039,123500.0],["2006-08-07",4.1476,4.2873,3.9555,4.0253,47500.0],["2006-08-08",4.0166,4.1389,3.9991,4.1039,53000.0],["2006-08-09",4.1214,4.1825,4.0166,4.0253,33900.0],["2006-08-10",4.0603,4.2174,3.973,4.0253,25300.0],["2006-08-11",3.973,4.1389,3.9555,3.9817,35100.0],["2006-08-14",4.0166,4.2087,4.0166,4.1912,54000.0],["2006-08-15",4.1476,4.2698,4.0603,4.2262,72200.0],["2006-08-16",4.4095,4.6977,4.3921,4.6977,61500.0],["2006-08-17",4.7413,5.1168,4.6366,4.916,59200.0],["2006-08-18",4.8461,5.012,4.6628,4.8549,42300.0],["2006-08-21",4.8898,4.8898,4.6278,4.8025,25800.0],["2006-08-22",4.4707,4.7501,4.4095,4.689,44900.0],["2006-08-23",4.4794,4.6715,4.4794,4.4794,30300.0],["2006-08-24",4.5405,4.558,4.4095,4.5405,14100.0],["2006-08-25",4.4794,4.7675,4.4794,4.6453,28100.0],["2006-08-28",4.785,4.8025,4.6802,4.7675,34000.0],["2006-08-29",4.8461,4.8461,4.5405,4.5405,29800.0],["2006-08-30",4.4445,4.6453,4.4445,4.5493,3800.0],["2006-08-31",4.5929,4.8461,4.5929,4.7152,64400.0],["2006-09-01",4.7937,4.9596,4.7937,4.8811,14700.0],["2006-09-05",4.7763,5.1255,4.654,5.0208,40100.0],["2006-09-06",5.0208,5.0208,4.7675,4.8723,11600.0],["2006-09-07",4.8025,4.9509,4.8025,4.9073,7300.0],["2006-09-08",4.8199,4.9858,4.8199,4.9771,4300.0],["2006-09-11",4.916,5.0033,4.8636,4.9509,47700.0],["2006-09-12",4.8549,4.8898,4.6016,4.6977,31500.0],["2006-09-13",4.654,4.8461,4.654,4.785,18100.0],["2006-09-14",4.6104,4.7152,4.4532,4.5143,45100.0],["2006-09-15",4.5143,4.7152,4.5143,4.7152,10200.0],["2006-09-18",4.6715,4.8811,4.6715,4.7326,16200.0],["2006-09-19",4.7064,4.7152,4.5231,4.6715,6400.0],["2006-09-20",4.6278,5.1255,4.6278,4.9771,40400.0],["2006-09-21",5.0994,5.4137,5.0033,5.3788,43200.0],["2006-09-22",5.5185,5.6495,5.2565,5.5185,38300.0],["2006-09-25",5.5971,5.7892,5.37,5.7892,46300.0],["2006-09-26",5.8154,5.8154,5.5709,5.6669,50400.0],["2006-09-27",5.7804,5.7804,5.5185,5.5971,31500.0],["2006-09-28",5.5883,5.6756,5.501,5.6756,13200.0],["2006-09-29",5.6756,6.086,5.6756,5.9813,28800.0],["2006-10-02",6.1035,6.1035,5.8939,5.9987,22200.0],["2006-10-03",6.0249,6.0249,5.8328,5.8328,26200.0],["2006-10-04",5.7193,5.8503,5.5359,5.7892,17200.0],["2006-10-05",5.5272,5.8241,5.5272,5.7979,3100.0],["2006-10-06",5.8154,5.9376,5.8154,5.9376,6500.0],["2006-10-09",5.9813,6.0686,5.9376,5.9463,4700.0],["2006-10-10",6.1122,6.1122,5.859,6.0249,11700.0],["2006-10-11",6.0249,6.1122,5.9027,5.9987,5900.0],["2006-10-12",6.0249,6.0249,5.859,5.9725,9500.0],["2006-10-13",5.8852,5.9813,5.8765,5.9813,13300.0],["2006-10-16",6.0249,6.0249,5.7979,6.0162,10400.0],["2006-10-17",5.9376,5.9376,5.8503,5.9289,2500.0],["2006-10-18",5.9987,6.0075,5.4137,5.6233,56400.0],["2006-10-19",5.632,5.632,5.5447,5.5447,7000.0],["2006-10-20",5.5097,5.728,5.2653,5.728,17300.0],["2006-10-23",6.5925,7.8062,6.5488,7.6752,474400.0],["2006-10-24",7.6752,7.7713,7.3347,7.684,130700.0],["2006-10-25",7.6141,8.1991,7.6054,7.8935,134100.0],["2006-10-26",7.649,7.8586,7.4395,7.649,52500.0],["2006-10-27",7.5181,7.6316,7.3609,7.4919,15700.0],["2006-10-30",7.2474,7.422,7.2474,7.2561,38800.0],["2006-10-31",7.2736,7.3085,6.8544,7.1426,104100.0],["2006-11-01",7.1077,7.4045,6.802,6.9854,30100.0],["2006-11-02",6.9854,7.291,6.9243,7.1426,23000.0],["2006-11-03",7.3434,7.3434,7.0727,7.2037,24600.0],["2006-11-06",7.3521,7.6316,6.9941,7.3085,35500.0],["2006-11-07",7.291,7.3347,7.0727,7.291,18100.0],["2006-11-08",7.291,7.3783,7.16,7.3783,21800.0],["2006-11-09",7.3783,7.6403,7.3783,7.6403,25600.0],["2006-11-10",7.649,7.8237,7.6403,7.7625,31100.0],["2006-11-13",7.8324,7.8586,7.4657,7.6228,78500.0],["2006-11-14",7.6228,7.7276,7.553,7.5966,28900.0],["2006-11-15",7.5966,7.5966,7.422,7.4744,4800.0],["2006-11-16",7.3085,7.3085,6.9068,6.9418,76500.0],["2006-11-17",6.933,7.0727,6.7235,6.9592,34600.0],["2006-11-20",7.0116,7.0203,6.7497,7.0116,4900.0],["2006-11-21",6.9854,6.9854,6.7235,6.9068,4200.0],["2006-11-22",6.8806,6.933,6.7497,6.8457,19000.0],["2006-11-24",6.8981,6.9854,6.8108,6.9854,9100.0],["2006-11-27",7.1077,7.195,6.7235,6.8632,17600.0],["2006-11-28",6.8981,6.968,6.6798,6.7322,14800.0],["2006-11-29",6.6798,6.8282,6.6798,6.706,10400.0],["2006-11-30",6.7671,6.8108,6.6623,6.802,9100.0],["2006-12-01",6.8108,6.8108,6.5925,6.7147,7900.0],["2006-12-04",6.5925,6.8806,6.5925,6.7759,6900.0],["2006-12-05",6.8108,6.8457,6.6798,6.7235,8500.0],["2006-12-06",6.7584,6.8282,6.6623,6.7235,4500.0],["2006-12-07",6.7671,7.3085,6.7497,6.9854,21400.0],["2006-12-08",6.8544,6.9854,6.8282,6.8719,6100.0],["2006-12-11",6.8894,6.9854,6.7235,6.9156,18600.0],["2006-12-12",6.8719,6.8894,6.6885,6.8282,9400.0],["2006-12-13",6.7846,6.7846,6.5925,6.7147,8100.0],["2006-12-14",6.6536,6.6536,6.2956,6.4091,23000.0],["2006-12-15",6.3305,6.4615,6.0424,6.2345,37800.0],["2006-12-18",6.3917,6.9068,6.3917,6.6798,39100.0],["2006-12-19",6.5925,6.706,6.4615,6.575,35200.0],["2006-12-20",6.3393,6.5925,6.3393,6.4964,10900.0],["2006-12-21",6.5139,6.8981,5.501,6.8806,28900.0],["2006-12-22",6.9767,7.16,6.9156,7.0203,32700.0],["2006-12-26",6.9941,7.2386,6.8632,7.1164,30500.0],["2006-12-27",7.2736,7.5093,7.2386,7.4744,33900.0],["2006-12-28",7.5355,7.8586,7.4482,7.78,16400.0],["2006-12-29",7.8586,8.3301,7.7713,8.0943,51300.0],["2007-01-03",8.1031,8.2777,7.6752,7.6752,42300.0],["2007-01-04",7.6054,7.7276,7.3347,7.553,23200.0],["2007-01-05",7.6141,7.6665,7.553,7.5966,13700.0],["2007-01-08",7.6752,7.9634,7.5966,7.9022,23500.0],["2007-01-09",7.9459,8.1205,7.911,8.0507,21700.0],["2007-01-10",7.9546,8.0245,7.8673,8.0245,17700.0],["2007-01-11",8.0158,8.2952,7.8586,8.269,23800.0],["2007-01-12",8.2952,8.5746,8.1991,8.2515,29200.0],["2007-01-16",8.3388,8.4436,8.2428,8.2952,27500.0],["2007-01-17",8.269,8.269,8.0769,8.0856,39000.0],["2007-01-18",8.0769,8.1991,8.0158,8.0682,15200.0],["2007-01-19",8.2777,8.2777,8.0507,8.1031,16500.0],["2007-01-22",8.1642,8.1729,7.9197,7.9459,15900.0],["2007-01-23",7.9459,7.9459,7.7887,7.9372,13900.0],["2007-01-24",7.9372,8.1904,7.9022,8.1467,23800.0],["2007-01-25",8.1642,8.2864,7.8586,8.2515,30000.0],["2007-01-26",8.4698,8.7318,8.3039,8.7318,44400.0],["2007-01-29",10.7575,12.4166,10.4956,12.3729,1212900.0],["2007-01-30",12.1197,12.5737,11.5696,12.2507,519400.0],["2007-01-31",12.0411,12.1721,11.7879,11.9625,258900.0],["2007-02-01",11.8752,13.2636,11.8665,12.9667,343900.0],["2007-02-02",13.1413,13.4906,12.8619,13.0977,145500.0],["2007-02-05",12.9841,13.4033,12.434,13.0627,163800.0],["2007-02-06",13.2199,13.2723,12.8706,13.0977,113600.0],["2007-02-07",13.185,13.5954,13.0977,13.281,121300.0],["2007-02-08",13.3596,13.412,13.0103,13.3945,73100.0],["2007-02-09",13.7001,13.9708,13.5604,13.6565,144600.0],["2007-02-12",13.6128,13.7001,12.8794,13.0016,129900.0],["2007-02-13",13.185,13.3247,12.6436,12.8357,92100.0],["2007-02-14",12.8357,12.8357,12.6174,12.7484,76100.0],["2007-02-15",12.7484,13.0016,12.2943,12.3467,89700.0],["2007-02-16",12.4253,12.6611,12.3554,12.6611,45300.0],["2007-02-20",12.7571,13.0016,12.696,12.8794,63000.0],["2007-02-21",12.7484,12.9841,12.7222,12.9841,28000.0],["2007-02-22",13.0715,13.0977,12.923,13.0278,55000.0],["2007-02-23",13.0977,13.4207,13.0365,13.054,45900.0],["2007-02-26",13.0977,13.3421,12.6698,12.7047,54700.0],["2007-02-27",12.5737,12.5737,11.8752,11.9974,80400.0],["2007-02-28",11.8665,11.9974,11.1767,11.2465,178300.0],["2007-03-01",11.002,11.1767,10.5829,11.0108,125100.0],["2007-03-02",10.9147,10.9584,10.644,10.8623,42600.0],["2007-03-05",10.4083,10.8274,10.2773,10.3908,154600.0],["2007-03-06",10.6528,11.0806,10.4781,10.9322,84700.0],["2007-03-07",11.1592,11.1592,10.6353,10.7051,64100.0],["2007-03-08",10.9147,11.2465,10.8012,11.1505,86800.0],["2007-03-09",11.2727,11.4648,10.9147,11.0108,73400.0],["2007-03-12",10.9147,11.1592,10.7925,10.9584,70100.0],["2007-03-13",11.0282,11.0282,10.6615,10.7139,44100.0],["2007-03-14",10.6528,10.7139,10.5742,10.6353,15800.0],["2007-03-15",10.6528,11.0195,10.6528,10.9846,16900.0],["2007-03-16",11.1505,11.8577,11.0631,11.7879,49500.0],["2007-03-19",12.2245,13.2024,12.2245,12.7222,128000.0],["2007-03-20",12.7484,14.6257,12.5126,13.7962,290500.0],["2007-03-21",13.8922,14.8265,13.6652,14.7567,184100.0],["2007-03-22",14.844,15.6124,14.7654,15.0623,131700.0],["2007-03-23",14.259,15.2719,13.5866,14.8789,91800.0],["2007-03-26",14.844,15.1234,14.4947,14.844,57600.0],["2007-03-27",14.7043,14.8527,14.5035,14.8003,26100.0],["2007-03-28",14.3638,14.7043,14.3638,14.5297,44800.0],["2007-03-29",14.6956,14.7305,14.1542,14.224,21500.0],["2007-03-30",14.3376,14.4511,14.1804,14.3812,17900.0],["2007-04-02",14.5384,15.6037,14.3376,15.3941,68300.0],["2007-04-03",15.7084,15.7084,15.1147,15.2457,35800.0],["2007-04-04",15.4552,17.7517,15.3417,17.1143,276200.0],["2007-04-05",17.2889,18.6685,16.1974,18.5463,199800.0],["2007-04-09",19.6901,20.4236,18.9916,19.3671,278400.0],["2007-04-10",19.0964,19.0964,17.9525,18.555,204800.0],["2007-04-11",18.5899,18.5899,17.7953,18.3978,58200.0],["2007-04-12",18.0748,19.8211,17.7168,19.8211,95400.0],["2007-04-13",19.8211,20.5982,19.3496,20.0132,87900.0],["2007-04-16",20.5109,20.6856,19.6028,20.5109,101800.0],["2007-04-17",20.5895,20.8689,20.0743,20.3712,79500.0],["2007-04-18",20.345,20.345,19.629,19.9957,70300.0],["2007-04-19",19.6552,20.1878,19.2186,20.0394,56400.0],["2007-04-20",20.2839,20.6244,19.6465,19.9084,74500.0],["2007-04-23",19.8298,20.7379,19.8298,20.6943,64700.0],["2007-04-24",20.7118,21.6461,20.5633,21.5325,99500.0],["2007-04-25",23.3487,23.3487,19.6727,19.7949,298400.0],["2007-04-26",19.7425,20.1529,18.066,18.8781,181500.0],["2007-04-27",18.4764,18.9567,18.1359,18.7296,62300.0],["2007-04-30",18.6423,19.9084,18.5637,19.6377,153300.0],["2007-05-01",20.4411,20.4585,19.7076,20.1267,124700.0],["2007-05-02",20.0918,20.8602,19.8648,20.5458,42800.0],["2007-05-03",20.5284,20.8515,19.9696,20.1878,42900.0],["2007-05-04",18.7733,19.5592,18.3804,19.0265,215700.0],["2007-05-07",19.0353,19.3409,18.0311,18.3542,166500.0],["2007-05-08",18.3367,18.3367,17.2889,18.0049,214400.0],["2007-05-09",18.066,18.1097,17.6294,17.97,53800.0],["2007-05-10",17.97,18.0311,17.2889,17.4461,71400.0],["2007-05-11",17.2016,18.4502,16.6427,18.0311,148000.0],["2007-05-14",19.9521,19.9521,18.7733,18.8693,178400.0],["2007-05-15",19.0091,19.0876,18.1621,18.3018,85500.0],["2007-05-16",18.1708,18.7471,17.6818,17.7342,86000.0],["2007-05-17",17.5509,18.0311,17.2452,17.839,63000.0],["2007-05-18",17.8914,18.2319,17.7342,17.8128,44100.0],["2007-05-21",17.8827,17.9874,17.4373,17.5072,48900.0],["2007-05-22",17.7953,18.5201,17.5159,18.3105,79400.0],["2007-05-23",18.4939,18.7034,17.7866,17.8041,59800.0],["2007-05-24",17.6906,17.743,17.2016,17.2889,57500.0],["2007-05-25",17.2714,17.9351,17.2714,17.9351,39900.0],["2007-05-29",18.0835,20.4061,17.9612,20.3974,298400.0],["2007-05-30",20.214,20.2577,19.3845,19.6377,134900.0],["2007-05-31",19.9783,19.9783,19.14,19.629,69600.0],["2007-06-01",19.76,20.9562,19.6814,20.7816,188600.0],["2007-06-04",20.7816,21.2182,20.4236,20.7554,113300.0],["2007-06-05",20.607,20.7729,18.9916,19.5854,155200.0],["2007-06-06",19.175,19.2012,17.5945,17.7342,243300.0],["2007-06-07",17.6993,18.2843,16.9571,17.4199,198100.0],["2007-06-08",17.3151,17.7255,16.9134,17.3588,89100.0],["2007-06-11",17.5421,17.5421,16.8523,16.896,73200.0],["2007-06-12",16.7213,16.7213,16.0577,16.2847,159600.0],["2007-06-13",16.3546,16.896,16.276,16.5991,60800.0],["2007-06-14",16.7213,17.5334,16.7213,17.0706,73800.0],["2007-06-15",17.2103,17.6294,17.1492,17.2714,50200.0],["2007-06-18",17.6207,18.1184,16.896,16.9833,62100.0],["2007-06-19",16.9484,17.1317,16.503,17.1143,29100.0],["2007-06-20",17.0531,17.0531,16.5554,16.5816,33600.0],["2007-06-21",16.6602,16.6602,16.2847,16.4332,30500.0],["2007-06-22",16.2847,16.9309,16.2149,16.4245,43300.0],["2007-06-25",16.2935,16.3197,14.8527,15.1758,170000.0],["2007-06-26",15.2195,15.5251,14.8877,15.5164,89200.0],["2007-06-27",15.5076,16.4507,15.2981,16.276,75300.0],["2007-06-28",17.0706,17.8041,16.992,17.5683,159700.0],["2007-06-29",17.577,18.0398,17.0968,17.5596,52900.0],["2007-07-02",17.7255,17.7255,17.1667,17.2889,30800.0],["2007-07-03",17.2889,17.6818,17.0357,17.5247,32200.0],["2007-07-05",17.4548,17.8215,16.9833,17.0706,69700.0],["2007-07-06",17.2016,17.35,16.9658,17.1492,94900.0],["2007-07-09",18.4153,18.424,17.7953,18.0748,136200.0],["2007-07-10",18.2407,18.3367,18.0224,18.197,88300.0],["2007-07-11",18.1621,18.2494,17.5072,18.2232,84800.0],["2007-07-12",18.2581,18.8606,18.2581,18.8606,148500.0],["2007-07-13",19.0353,19.2099,18.686,18.7646,99900.0],["2007-07-16",18.9217,19.1924,18.5201,18.8257,31000.0],["2007-07-17",18.7733,18.7733,18.1446,18.7296,51400.0],["2007-07-18",18.5113,19.8036,18.1708,19.6028,202900.0],["2007-07-19",19.7251,19.8648,19.0527,19.533,132700.0],["2007-07-20",19.3758,19.533,18.9305,18.9305,94600.0],["2007-07-23",20.965,21.1745,17.0619,17.3937,682100.0],["2007-07-24",17.3849,18.555,16.503,18.4328,332900.0],["2007-07-25",18.5113,18.5113,17.0706,17.2889,117000.0],["2007-07-26",17.2889,17.3238,16.4506,16.9396,112500.0],["2007-07-27",16.7737,17.0095,16.5991,17.0008,64900.0],["2007-07-30",17.4635,18.0748,17.1143,17.9351,155700.0],["2007-07-31",18.1184,18.1184,17.3762,17.4985,59000.0],["2007-08-01",17.3151,17.3151,16.6078,17.0444,78900.0],["2007-08-02",17.2452,17.2452,16.5991,16.9047,29000.0],["2007-08-03",17.2103,17.2103,16.6427,16.7213,45600.0],["2007-08-06",16.5991,16.6689,15.3766,15.7958,156700.0],["2007-08-07",15.9355,16.5467,15.7259,16.1014,38300.0],["2007-08-08",16.5816,17.3937,15.7172,15.8132,196100.0],["2007-08-09",15.7608,15.8132,15.2369,15.6997,118800.0],["2007-08-10",15.7521,15.7608,14.9313,15.3242,104900.0],["2007-08-13",15.6735,16.5554,15.6735,16.5467,57600.0],["2007-08-14",18.2145,18.2145,17.1579,17.2976,306000.0],["2007-08-15",17.3326,17.9001,16.9484,17.1667,130100.0],["2007-08-16",16.8523,16.8698,15.3243,15.822,188400.0],["2007-08-17",16.5205,16.9746,16.1887,16.6078,104500.0],["2007-08-20",16.9309,16.9833,16.6078,16.8349,66900.0],["2007-08-21",17.2278,17.4635,17.0182,17.0531,138100.0],["2007-08-22",17.3849,17.5072,17.2452,17.4548,121500.0],["2007-08-23",17.9874,18.1359,17.4024,17.5945,69600.0],["2007-08-24",17.6818,17.8827,17.4635,17.7691,43800.0],["2007-08-27",17.9962,18.4939,17.7255,18.4502,94000.0],["2007-08-28",18.6598,18.7733,17.7342,17.9001,100300.0],["2007-08-29",18.3454,18.5375,17.9962,18.4153,54100.0],["2007-08-30",18.1708,18.3367,18.0311,18.197,134100.0],["2007-08-31",18.6685,18.6685,18.3105,18.6336,90100.0],["2007-09-04",19.7163,21.7596,19.3147,21.3928,379100.0],["2007-09-05",21.5238,23.0082,20.6332,22.8598,403400.0],["2007-09-06",22.1787,22.7026,21.8294,22.5629,275900.0],["2007-09-07",21.8294,22.2485,21.2269,22.1874,134000.0],["2007-09-10",22.1612,22.1612,20.1878,21.4016,188800.0],["2007-09-11",21.5762,22.0477,21.3404,21.8207,86800.0],["2007-09-12",21.8294,24.3878,21.8294,24.0386,562200.0],["2007-09-13",24.2307,24.6585,23.1828,23.7679,252300.0],["2007-09-14",23.8115,24.2307,23.2265,23.7329,108200.0],["2007-09-17",23.5932,23.698,22.1787,23.0082,159700.0],["2007-09-18",22.8685,23.7067,22.8685,23.6631,134100.0],["2007-09-19",23.4885,23.4885,20.1878,20.6157,652200.0],["2007-09-20",20.3014,20.8951,19.4107,20.8864,358600.0],["2007-09-21",21.0698,21.3841,19.8211,20.6681,187700.0],["2007-09-24",20.8253,21.4976,20.6157,20.6943,171500.0],["2007-09-25",20.8253,20.9999,20.0831,20.1617,120800.0],["2007-09-26",20.1529,21.2357,20.1529,20.7379,102300.0],["2007-09-27",20.703,20.8078,20.2315,20.4236,76100.0],["2007-09-28",20.4061,20.5197,20.0831,20.0918,67900.0],["2007-10-01",20.0831,21.1833,19.6814,20.0831,157400.0],["2007-10-02",20.7379,21.0872,20.3887,20.9562,124800.0],["2007-10-03",20.9562,21.5587,20.4673,20.476,64900.0],["2007-10-04",20.4585,20.8165,20.0918,20.2315,62100.0],["2007-10-05",20.9475,20.9562,20.2839,20.4411,54300.0],["2007-10-08",20.6856,21.7246,20.6768,21.2357,103900.0],["2007-10-09",21.8905,23.0169,21.3928,22.7375,212000.0],["2007-10-10",23.2265,23.7766,22.7637,23.3662,178700.0],["2007-10-11",23.3662,23.5496,21.1309,22.2573,174700.0],["2007-10-12",22.4232,22.9209,22.0477,22.6851,36500.0],["2007-10-15",23.1392,23.1392,21.9342,22.3795,63800.0],["2007-10-16",22.8947,23.0344,21.6722,22.4144,93900.0],["2007-10-17",22.8947,23.3575,21.3492,22.0914,84300.0],["2007-10-18",21.9342,22.0914,20.9737,21.9429,55000.0],["2007-10-19",21.9429,21.9429,20.965,21.0872,77800.0],["2007-10-22",20.9562,20.9562,15.9791,15.9966,1286300.0],["2007-10-23",16.1538,16.503,15.071,15.7084,556400.0],["2007-10-24",15.4727,17.4111,15.4552,16.8872,470300.0],["2007-10-25",16.9746,17.3675,15.8831,15.9966,223500.0],["2007-10-26",15.9355,16.7999,15.9355,16.6777,175800.0],["2007-10-29",15.5425,15.6735,14.6344,15.2719,695900.0],["2007-10-30",15.202,15.3679,14.3725,14.4161,276400.0],["2007-10-31",14.4074,14.6257,13.7875,13.9446,254400.0],["2007-11-01",13.9184,13.9272,13.412,13.543,106900.0],["2007-11-02",13.5779,13.7962,12.8794,13.2286,186500.0],["2007-11-05",12.7571,13.0627,12.4952,12.8532,131400.0],["2007-11-06",12.9579,13.4993,12.923,13.3421,129300.0],["2007-11-07",13.0191,13.3072,12.5737,12.5999,131600.0],["2007-11-08",12.5737,12.5737,11.4473,11.8839,232200.0],["2007-11-09",11.6918,11.7792,11.2814,11.3338,136000.0],["2007-11-12",11.2727,11.5172,10.4345,10.5567,182700.0],["2007-11-13",10.6091,12.7396,10.5305,12.5563,269700.0],["2007-11-14",12.6174,13.2897,12.0848,12.1634,163400.0],["2007-11-15",12.1895,12.7309,11.491,11.7704,106600.0],["2007-11-16",11.8053,12.1197,11.4561,12.1197,73100.0],["2007-11-19",12.1197,12.1372,11.3513,11.4212,76600.0],["2007-11-20",11.491,12.5126,11.2552,11.6656,147700.0],["2007-11-21",11.5259,12.1284,11.4823,11.5609,54800.0],["2007-11-23",11.6307,12.6087,11.6307,12.2856,54800.0],["2007-11-26",12.2681,12.6523,11.5783,11.5871,73100.0],["2007-11-27",11.6045,12.1459,11.6045,11.7355,48200.0],["2007-11-28",11.8665,13.0976,11.8665,12.6611,110400.0],["2007-11-29",12.6698,13.0976,12.5825,12.6611,68200.0],["2007-11-30",12.9667,13.054,12.3729,12.4864,59700.0],["2007-12-03",12.6436,13.0365,12.2332,12.3031,62400.0],["2007-12-04",12.1983,12.4864,11.7966,11.8315,56400.0],["2007-12-05",11.9538,12.2856,11.9538,12.111,69100.0],["2007-12-06",12.3031,12.4777,11.7355,11.9451,73000.0],["2007-12-07",11.9974,12.2507,11.8141,11.8577,65100.0],["2007-12-10",12.4078,13.6652,12.2332,13.0365,243500.0],["2007-12-11",13.0977,13.7525,12.8794,12.9754,115600.0],["2007-12-12",13.2897,13.4644,12.923,13.0365,63900.0],["2007-12-13",13.0016,13.054,12.2507,12.8357,84900.0],["2007-12-14",12.7047,12.7833,11.849,12.338,236200.0],["2007-12-17",12.338,12.338,11.7879,11.8228,75400.0],["2007-12-18",11.8665,12.2245,11.5783,12.207,68900.0],["2007-12-19",12.2769,12.5475,12.0586,12.0935,40800.0],["2007-12-20",12.2245,12.3904,11.6394,11.8403,75100.0],["2007-12-21",12.0149,13.0976,11.9451,12.8706,90700.0],["2007-12-24",12.9405,13.281,12.792,13.185,50400.0],["2007-12-26",13.1588,13.1588,12.7047,12.9056,63200.0],["2007-12-27",12.9056,12.9056,12.4515,12.5475,29500.0],["2007-12-28",12.7047,12.792,12.076,12.3642,51100.0],["2007-12-31",12.3991,12.5999,12.1022,12.1983,93100.0],["2008-01-02",12.6436,12.7571,12.1546,12.5039,66100.0],["2008-01-03",12.4952,12.6174,12.2419,12.3816,47800.0],["2008-01-04",12.2332,12.434,11.5696,11.6394,100300.0],["2008-01-07",11.6482,11.6482,10.5043,10.9234,157900.0],["2008-01-08",10.9234,11.2465,10.5654,10.6353,60200.0],["2008-01-09",10.6528,10.7051,9.928,10.5742,136900.0],["2008-01-10",10.2249,10.2948,9.9018,10.1114,90800.0],["2008-01-11",10.0415,10.4257,10.0415,10.3821,63400.0],["2008-01-14",10.548,11.4124,10.4432,11.0457,110800.0],["2008-01-15",10.9846,10.9846,10.155,10.3297,107600.0],["2008-01-16",10.0328,10.7139,9.7097,10.4519,72600.0],["2008-01-17",10.4083,10.6702,9.6923,9.7447,74600.0],["2008-01-18",9.797,10.0852,9.0636,9.2469,94200.0],["2008-01-22",8.5571,9.0199,8.1031,8.7056,104900.0],["2008-01-23",8.4698,9.1247,8.1642,9.0898,103600.0],["2008-01-24",8.9937,10.0503,8.9937,9.7796,101600.0],["2008-01-25",10.0241,10.3908,10.0241,10.3559,124600.0],["2008-01-28",11.36,12.7396,11.1767,12.1546,417800.0],["2008-01-29",12.1721,12.8095,12.111,12.3904,200500.0],["2008-01-30",12.3118,12.469,12.0324,12.1022,98200.0],["2008-01-31",12.0498,13.1675,11.9101,12.8444,107800.0],["2008-02-01",12.923,13.2985,12.7135,12.7833,75500.0],["2008-02-04",13.7525,14.6257,13.7351,14.5821,204200.0],["2008-02-05",14.3638,14.5559,13.2723,13.2723,147200.0],["2008-02-06",13.4382,13.8835,12.7135,13.0103,85600.0],["2008-02-07",12.4078,13.639,12.4078,13.15,68900.0],["2008-02-08",13.1326,13.5692,12.9929,13.3771,41800.0],["2008-02-11",13.5517,14.4598,13.5517,13.8922,88500.0],["2008-02-12",14.128,14.4074,13.639,13.7613,62100.0],["2008-02-13",13.901,14.1891,13.6565,13.7263,50700.0],["2008-02-14",13.8486,13.9272,13.543,13.6827,27800.0],["2008-02-15",13.6914,13.7438,13.1413,13.3683,35300.0],["2008-02-19",13.5342,13.9621,13.5342,13.6827,38700.0],["2008-02-20",13.5168,13.8486,13.4207,13.4818,25600.0],["2008-02-21",13.5779,14.2415,13.4469,13.5342,50000.0],["2008-02-22",13.4469,13.8224,13.0976,13.4033,34000.0],["2008-02-25",13.5517,13.9359,12.8881,13.5517,96800.0],["2008-02-26",13.3858,13.7438,13.2286,13.6303,35100.0],["2008-02-27",13.543,13.9708,13.543,13.8573,22200.0],["2008-02-28",13.7089,13.8049,13.2723,13.7351,33800.0],["2008-02-29",13.5517,13.9708,13.2286,13.4382,56600.0],["2008-03-03",13.4033,13.4033,12.3118,12.4777,67900.0],["2008-03-04",12.3554,12.3554,11.5259,12.1372,96700.0],["2008-03-05",12.111,12.5475,11.7879,12.0848,44800.0],["2008-03-06",11.7442,11.9451,11.7006,11.7879,34000.0],["2008-03-07",11.622,11.7268,11.1417,11.1854,79300.0],["2008-03-10",11.133,11.1767,9.9979,10.3559,112800.0],["2008-03-11",10.4607,11.1243,10.4607,10.9496,68100.0],["2008-03-12",11.0806,11.4386,10.9584,11.0806,21900.0],["2008-03-13",10.8798,10.906,10.2249,10.8536,53100.0],["2008-03-14",10.9147,11.4735,10.2336,10.5218,45700.0],["2008-03-17",10.2686,10.2686,9.8756,10.1201,58200.0],["2008-03-18",10.3995,10.906,10.1725,10.8972,46100.0],["2008-03-19",10.8012,11.0108,10.6004,10.6004,37200.0],["2008-03-20",10.7575,10.8012,10.3821,10.6964,41900.0],["2008-03-24",10.8972,12.0498,10.871,11.7879,52100.0],["2008-03-25",11.8927,12.0324,11.8927,11.9625,27900.0],["2008-03-26",11.8839,11.8839,11.4823,11.5783,18300.0],["2008-03-27",11.6918,11.9189,11.5434,11.9101,18700.0],["2008-03-28",11.8839,11.9713,11.6133,11.6394,22600.0],["2008-03-31",11.7617,12.1372,11.7617,12.1372,25500.0],["2008-04-01",12.3555,12.6349,12.3555,12.6349,31300.0],["2008-04-02",12.7746,12.792,11.753,11.9887,63700.0],["2008-04-03",11.7442,12.5214,11.7442,12.4602,28800.0],["2008-04-04",12.2332,12.3904,11.8927,12.2157,40700.0],["2008-04-07",12.2245,12.2245,12.0935,12.2245,42700.0],["2008-04-08",12.1022,12.1022,11.8053,12.0324,28100.0],["2008-04-09",11.9101,11.9276,11.5871,11.622,18400.0],["2008-04-10",11.5085,11.9276,11.0195,11.8752,20400.0],["2008-04-11",11.8752,11.9363,11.4386,11.4648,15700.0],["2008-04-14",11.395,11.4735,10.8274,11.0893,36500.0],["2008-04-15",11.0108,11.0457,10.5742,10.6528,43100.0],["2008-04-16",11.0457,11.3076,10.8274,10.9671,47400.0],["2008-04-17",10.7401,11.4735,10.7051,11.2291,34100.0],["2008-04-18",11.5696,11.6132,11.3164,11.3513,30100.0],["2008-04-21",11.3076,11.4648,11.1941,11.3426,28500.0],["2008-04-22",11.3338,11.3338,10.9322,11.0719,27800.0],["2008-04-23",11.002,11.002,10.6528,10.8274,43200.0],["2008-04-24",10.9671,11.3513,10.8274,11.2291,45600.0],["2008-04-25",11.3513,11.7355,11.0108,11.7268,84000.0],["2008-04-28",9.7185,10.0415,8.3039,8.8104,1076700.0],["2008-04-29",8.7754,8.9675,8.1467,8.2952,518700.0],["2008-04-30",8.269,8.269,7.8586,7.9546,305200.0],["2008-05-01",7.9022,8.2515,7.8586,7.8761,194600.0],["2008-05-02",7.8586,8.0856,7.684,7.684,147600.0],["2008-05-05",7.684,7.9983,7.6403,7.7451,155100.0],["2008-05-06",7.6316,7.8324,7.6316,7.7363,117100.0],["2008-05-07",7.684,7.684,7.291,7.3347,216800.0],["2008-05-08",7.326,7.3696,7.0116,7.1688,182600.0],["2008-05-09",7.2648,7.7975,7.0727,7.7363,124700.0],["2008-05-12",7.9022,7.9808,7.5704,7.8324,136700.0],["2008-05-13",7.8586,7.9372,7.7276,7.9372,75400.0],["2008-05-14",7.9459,7.9808,7.6752,7.684,52900.0],["2008-05-15",7.7014,7.7189,7.2474,7.5006,159500.0],["2008-05-16",7.5093,7.7189,7.4831,7.649,39600.0],["2008-05-19",7.5617,7.7451,7.422,7.4919,72300.0],["2008-05-20",7.4744,7.5966,7.2648,7.4482,43900.0],["2008-05-21",7.422,7.684,7.3609,7.4045,61300.0],["2008-05-22",7.4307,7.684,7.3696,7.4831,40200.0],["2008-05-23",7.4307,7.5093,7.3347,7.4657,47600.0],["2008-05-27",7.4482,7.6316,7.422,7.4919,76000.0],["2008-05-28",7.4657,7.4919,7.3434,7.4569,48100.0],["2008-05-29",7.422,7.5442,7.3609,7.5442,45200.0],["2008-05-30",7.5442,7.8411,7.5093,7.7363,78700.0],["2008-06-02",7.684,7.7102,7.3958,7.5093,70900.0],["2008-06-03",7.5442,7.5792,7.422,7.4395,23600.0],["2008-06-04",7.649,7.684,7.3172,7.4482,78900.0],["2008-06-05",7.4133,7.6403,7.4133,7.5442,81000.0],["2008-06-06",7.4831,7.4831,7.3347,7.3609,43800.0],["2008-06-09",7.4744,7.5268,6.9941,7.0116,79400.0],["2008-06-10",7.0116,7.0727,6.7409,7.0203,65100.0],["2008-06-11",7.0727,7.0727,6.7671,6.7671,50700.0],["2008-06-12",6.8108,6.9854,6.7671,6.7671,44100.0],["2008-06-13",6.9767,6.9854,6.7671,6.9418,21100.0],["2008-06-16",6.9854,7.064,6.802,7.064,50300.0],["2008-06-17",7.0815,7.16,6.8719,6.9156,98700.0],["2008-06-18",6.8806,6.9243,6.7671,6.7933,22000.0],["2008-06-19",6.8108,6.8282,6.5925,6.7322,31300.0],["2008-06-20",6.6274,6.6536,6.4353,6.575,45500.0],["2008-06-23",6.6798,6.6798,6.3305,6.4702,57400.0],["2008-06-24",6.4004,6.4178,6.1646,6.2869,100100.0],["2008-06-25",6.2781,6.3131,6.2345,6.2607,49800.0],["2008-06-26",6.1821,6.1996,5.9027,5.9551,94200.0],["2008-06-27",5.9551,6.1384,5.8241,5.859,70400.0],["2008-06-30",5.8241,6.0249,5.7193,5.8066,42700.0],["2008-07-01",5.8066,5.8939,5.6756,5.8765,59600.0],["2008-07-02",5.9551,5.9551,5.6756,5.7106,20700.0],["2008-07-03",5.7018,5.7368,5.4486,5.5621,44900.0],["2008-07-07",5.4574,5.7106,5.3438,5.501,101600.0],["2008-07-08",5.4835,5.8328,5.4137,5.7892,50900.0],["2008-07-09",5.8416,5.8939,5.6233,5.632,25300.0],["2008-07-10",5.7106,5.7106,5.5097,5.6844,32100.0],["2008-07-11",5.7193,5.763,5.4923,5.5359,41100.0],["2008-07-14",5.6407,5.6931,5.5534,5.6495,29400.0],["2008-07-15",5.6058,5.6233,5.4574,5.6058,36600.0],["2008-07-16",5.6844,5.7892,5.5883,5.728,38800.0],["2008-07-17",5.7717,5.7979,5.6495,5.7455,42700.0],["2008-07-18",5.7804,6.217,5.7542,6.1996,69200.0],["2008-07-21",6.2694,6.6536,6.2519,6.6536,67600.0],["2008-07-22",6.4615,6.7147,6.1035,6.706,34600.0],["2008-07-23",6.7235,6.9767,6.7235,6.9156,31100.0],["2008-07-24",6.9941,7.2037,6.6449,6.7147,78200.0],["2008-07-25",6.7147,7.16,6.7147,6.8544,68700.0],["2008-07-28",5.6669,5.6931,4.8461,5.0732,587100.0],["2008-07-29",5.0644,5.0644,4.8461,4.916,96100.0],["2008-07-30",4.916,4.916,4.6191,4.785,102800.0],["2008-07-31",4.8461,4.9509,4.8025,4.8985,76000.0],["2008-08-01",4.9509,4.9771,4.8199,4.9509,40300.0],["2008-08-04",4.916,4.9334,4.8025,4.8287,50000.0],["2008-08-05",4.8636,5.0557,4.8025,5.0033,126600.0],["2008-08-06",4.9334,5.1081,4.9334,5.0819,93300.0],["2008-08-07",5.0644,5.2827,5.047,5.2129,40900.0],["2008-08-08",5.1954,5.2653,5.143,5.2391,35600.0],["2008-08-11",5.2827,5.6495,5.2653,5.5796,61800.0],["2008-08-12",5.5971,5.6233,5.501,5.5709,27000.0],["2008-08-13",5.5359,5.6058,5.3002,5.3875,22900.0],["2008-08-14",5.405,5.6582,5.3264,5.6407,23300.0],["2008-08-15",5.9463,5.9551,5.6844,5.728,55600.0],["2008-08-18",5.8416,6.0337,5.4748,5.5621,33700.0],["2008-08-19",5.5272,5.5447,5.2653,5.2915,78800.0],["2008-08-20",5.3176,5.4224,5.3089,5.3788,10000.0],["2008-08-21",5.3176,5.7717,5.3176,5.5359,13500.0],["2008-08-22",5.7106,5.7106,5.5359,5.6582,10000.0],["2008-08-25",5.6756,5.7368,5.5796,5.5971,10400.0],["2008-08-26",5.6756,5.6756,5.5097,5.5883,7900.0],["2008-08-27",5.4661,5.6756,5.4574,5.6669,15000.0],["2008-08-28",5.6233,5.6756,5.5883,5.5971,12000.0],["2008-08-29",5.6669,5.6931,5.5883,5.6669,5200.0],["2008-09-02",5.8154,5.8852,5.6756,5.6756,31300.0],["2008-09-03",5.6756,5.763,5.5883,5.6931,29000.0],["2008-09-04",5.6756,5.763,5.5621,5.6233,15300.0],["2008-09-05",5.5883,5.6582,5.5709,5.6582,18100.0],["2008-09-08",5.7018,5.7542,5.6582,5.6582,21000.0],["2008-09-09",5.6582,5.6582,5.5097,5.5534,57000.0],["2008-09-10",5.501,5.5883,5.4574,5.5097,34200.0],["2008-09-11",5.3176,5.501,5.2478,5.4224,30500.0],["2008-09-12",5.4661,5.501,5.4137,5.4748,14100.0],["2008-09-15",5.4399,5.4399,5.0382,5.1081,35100.0],["2008-09-16",4.9771,5.1954,4.9771,5.1867,41400.0],["2008-09-17",5.0644,5.1255,4.7152,4.7588,61000.0],["2008-09-18",4.7675,5.0644,4.2087,4.8461,146800.0],["2008-09-19",5.0557,5.0557,4.4095,4.9596,36400.0],["2008-09-22",4.9509,4.9771,4.7152,4.9073,23000.0],["2008-09-23",4.9247,4.9422,4.5842,4.8112,41100.0],["2008-09-24",4.8985,4.9073,4.6802,4.8898,12300.0],["2008-09-25",4.9247,4.9771,4.7239,4.916,33800.0],["2008-09-26",4.8374,4.8636,4.558,4.689,27000.0],["2008-09-29",4.6628,4.6802,4.1039,4.1039,13300.0],["2008-09-30",4.2873,4.4183,4.0253,4.2786,51800.0],["2008-10-01",4.1738,4.2786,3.9817,4.1738,21000.0],["2008-10-02",4.2436,4.331,4.1127,4.1651,32100.0],["2008-10-03",4.1476,4.2698,4.1476,4.2,23900.0],["2008-10-06",3.973,4.1563,3.3355,3.6411,214300.0],["2008-10-07",3.6499,3.8158,3.5364,3.5626,82900.0],["2008-10-08",3.4927,3.5276,3.2919,3.4316,60100.0],["2008-10-09",3.5189,3.58,2.506,2.7854,144100.0],["2008-10-10",2.6283,2.8989,2.6195,2.8116,113500.0],["2008-10-13",3.0474,3.4316,2.9863,3.3181,58600.0],["2008-10-14",3.5626,3.5626,3.0998,3.4229,62000.0],["2008-10-15",3.4665,3.5626,3.2133,3.3355,50300.0],["2008-10-16",3.3443,3.3443,3.0736,3.3093,17900.0],["2008-10-17",3.126,3.5713,3.126,3.5276,14500.0],["2008-10-20",3.7023,3.7023,3.5102,3.5626,31900.0],["2008-10-21",3.7634,3.842,3.4927,3.5276,49400.0],["2008-10-22",3.4927,3.5451,3.2919,3.3792,10000.0],["2008-10-23",3.4054,3.4229,3.1784,3.3705,40300.0],["2008-10-24",3.0561,3.4054,3.0561,3.3006,26900.0],["2008-10-27",3.8245,3.8944,3.58,3.7459,79700.0],["2008-10-28",3.938,4.4445,3.8682,4.4445,110800.0],["2008-10-29",4.3135,4.6453,4.1476,4.6191,72000.0],["2008-10-30",4.654,4.7501,4.4095,4.6977,39200.0],["2008-10-31",4.6977,4.8898,4.6715,4.8461,25900.0],["2008-11-03",4.9509,4.9509,4.7326,4.9422,39200.0],["2008-11-04",5.0208,5.0295,4.916,5.0295,25500.0],["2008-11-05",4.9422,5.0295,4.3746,5.0033,92800.0],["2008-11-06",4.9596,4.9596,4.5056,4.6453,8800.0],["2008-11-07",4.7413,4.7413,4.3746,4.3746,23900.0],["2008-11-10",4.5318,4.689,4.427,4.6191,57000.0],["2008-11-11",4.7152,4.7239,4.5231,4.654,7300.0],["2008-11-12",4.7152,4.7413,4.4969,4.5667,45300.0],["2008-11-13",4.5143,4.6715,4.2174,4.6104,36200.0],["2008-11-14",4.6104,4.7326,4.6104,4.6104,10200.0],["2008-11-17",4.6278,4.7326,4.427,4.7064,5500.0],["2008-11-18",4.7152,4.7152,4.5056,4.6104,23000.0],["2008-11-19",4.5405,4.6016,4.2436,4.5405,77600.0],["2008-11-20",4.4357,4.4969,4.1651,4.1651,35400.0],["2008-11-21",4.2698,4.3746,4.1476,4.3746,92100.0],["2008-11-24",4.4619,4.7588,4.2873,4.7588,23500.0],["2008-11-25",4.7501,4.7501,4.5405,4.7326,13200.0],["2008-11-26",4.7239,4.7326,4.2611,4.6104,11800.0],["2008-11-28",4.4183,4.7152,4.4183,4.5143,3200.0],["2008-12-01",4.4183,4.5842,4.3921,4.4969,6000.0],["2008-12-02",4.0777,4.4881,4.0777,4.4532,15600.0],["2008-12-03",4.4095,4.4881,4.3135,4.4881,8500.0],["2008-12-04",4.3048,4.5493,4.2611,4.331,36200.0],["2008-12-05",4.2349,4.4095,4.2349,4.3746,6500.0],["2008-12-08",4.427,4.6278,4.427,4.5493,36900.0],["2008-12-09",4.7064,4.8287,4.6977,4.7326,14100.0],["2008-12-10",4.8985,4.9422,4.6016,4.9422,16400.0],["2008-12-11",4.8811,4.8898,4.6278,4.7763,4200.0],["2008-12-12",4.5929,4.6802,4.4445,4.6715,7600.0],["2008-12-15",4.6366,4.6366,4.3659,4.4445,44800.0],["2008-12-16",4.4532,4.5493,4.4532,4.5056,4000.0],["2008-12-17",4.3572,4.5318,4.1127,4.3484,11400.0],["2008-12-18",4.3659,4.4881,4.1476,4.4881,26600.0],["2008-12-19",4.427,4.4881,4.1738,4.2,13800.0],["2008-12-22",4.2087,4.2087,3.9293,3.973,25700.0],["2008-12-23",3.938,4.1039,3.938,3.9555,8100.0],["2008-12-24",3.9293,3.9642,3.8245,3.8245,17000.0],["2008-12-26",3.8245,3.9206,3.8158,3.8158,14300.0],["2008-12-29",3.842,3.842,3.6848,3.7372,23800.0],["2008-12-30",3.6848,3.8594,3.5888,3.6586,30200.0],["2008-12-31",3.5538,3.9293,3.5538,3.6673,35500.0],["2009-01-02",3.711,3.973,3.5888,3.9293,14900.0],["2009-01-05",3.973,4.2262,3.9293,4.0428,18100.0],["2009-01-06",4.2174,4.6977,4.1214,4.6016,49600.0],["2009-01-07",4.6453,4.7239,4.427,4.5842,36700.0],["2009-01-08",4.4969,4.6628,4.4969,4.5754,4700.0],["2009-01-09",4.6016,4.6802,4.5056,4.5842,13700.0],["2009-01-12",4.6628,4.7152,4.5056,4.5929,8300.0],["2009-01-13",4.5929,4.5929,4.4532,4.5929,27700.0],["2009-01-14",4.5056,4.5056,4.3833,4.4532,11700.0],["2009-01-15",4.5667,4.5667,3.8682,4.296,42100.0],["2009-01-16",4.296,4.3921,4.296,4.331,8300.0],["2009-01-20",4.3833,4.5231,4.296,4.331,14500.0],["2009-01-21",4.3135,4.5667,4.3135,4.4794,11300.0],["2009-01-22",4.5754,4.8811,4.5667,4.8811,63600.0],["2009-01-23",4.6628,4.8461,4.3833,4.785,66000.0],["2009-01-26",4.9422,5.4399,4.9073,5.274,110900.0],["2009-01-27",5.2827,5.4574,5.2478,5.4224,21100.0],["2009-01-28",5.4574,5.6756,5.4399,5.5796,50600.0],["2009-01-29",5.6058,5.6058,5.3788,5.4574,5200.0],["2009-01-30",5.4923,5.5447,5.2391,5.4399,17400.0],["2009-02-02",5.3613,5.5971,5.2391,5.5883,13700.0],["2009-02-03",5.4312,5.6145,5.405,5.4312,33900.0],["2009-02-04",5.4923,5.6233,5.4486,5.5097,12600.0],["2009-02-05",5.5097,5.5097,5.2827,5.3526,15300.0],["2009-02-06",5.2827,5.3264,5.2478,5.3089,23100.0],["2009-02-09",5.2303,5.3613,5.1954,5.3264,17100.0],["2009-02-10",5.37,5.37,5.3089,5.3351,16500.0],["2009-02-11",5.3613,5.4137,5.3264,5.3613,21200.0],["2009-02-12",5.3264,5.3962,5.3089,5.3875,4700.0],["2009-02-13",5.2478,5.5447,5.2478,5.4836,16900.0],["2009-02-17",5.2391,5.2391,4.8461,4.9771,66100.0],["2009-02-18",5.0208,5.0819,4.8898,5.012,33900.0],["2009-02-19",5.1605,5.2041,5.0644,5.0994,10800.0],["2009-02-20",4.9073,4.9596,4.6453,4.8025,18200.0],["2009-02-23",4.7675,4.8287,4.7413,4.7501,37600.0],["2009-02-24",4.7152,4.8112,4.6977,4.7326,20000.0],["2009-02-25",4.7763,4.8025,4.6191,4.7326,9700.0],["2009-02-26",4.7239,4.9684,4.7152,4.7588,20800.0],["2009-02-27",4.785,4.8461,4.7588,4.8374,23900.0],["2009-03-02",4.6715,4.8025,4.6278,4.6366,35300.0],["2009-03-03",4.5842,4.6453,4.5754,4.6104,33300.0],["2009-03-04",4.6104,4.7326,4.6104,4.7152,14000.0],["2009-03-05",4.6278,4.6715,4.5493,4.6016,3100.0],["2009-03-06",4.558,4.6191,4.3484,4.5667,16700.0],["2009-03-09",4.4445,4.5929,4.2873,4.4095,25600.0],["2009-03-10",4.4357,4.7501,4.4357,4.6628,12500.0],["2009-03-11",4.6278,4.9858,4.6278,4.9858,22000.0],["2009-03-12",5.1081,5.4748,5.0033,5.4486,23700.0],["2009-03-13",5.501,5.5709,4.9684,5.4836,15400.0],["2009-03-16",5.501,5.7892,5.4137,5.6844,17700.0],["2009-03-17",5.7018,5.9551,5.6407,5.9289,8600.0],["2009-03-18",5.9289,5.9376,5.6407,5.8066,18500.0],["2009-03-19",5.8765,6.0249,5.8066,5.9376,27400.0],["2009-03-20",5.9201,5.9201,5.7018,5.8066,2000.0],["2009-03-23",5.8939,6.0162,5.8154,5.9725,13100.0],["2009-03-24",5.9813,6.0162,5.7979,5.7979,17000.0],["2009-03-25",5.8066,5.8939,5.5359,5.8328,31700.0],["2009-03-26",5.8939,5.8939,5.6495,5.8066,15500.0],["2009-03-27",5.7892,5.8066,5.7892,5.7892,1600.0],["2009-03-30",5.8503,5.8765,5.6058,5.6756,7600.0],["2009-03-31",5.7455,5.7892,5.6756,5.7892,9400.0],["2009-04-01",5.8066,5.9201,5.7717,5.8939,13600.0],["2009-04-02",6.0249,6.3655,5.9463,6.2519,45400.0],["2009-04-03",6.1122,6.479,6.1122,6.4702,14700.0],["2009-04-06",6.5488,6.575,6.3742,6.444,10800.0],["2009-04-07",6.3393,6.575,6.0075,6.4528,10300.0],["2009-04-08",6.5576,6.6973,6.5576,6.6623,26200.0],["2009-04-09",6.706,6.9854,6.706,6.8981,30500.0],["2009-04-13",6.9592,6.9767,6.3567,6.9418,18700.0],["2009-04-14",6.9854,6.9854,6.7846,6.8806,13400.0],["2009-04-15",6.8544,6.8806,6.7409,6.837,2700.0],["2009-04-16",6.8894,6.9068,6.7846,6.8719,12300.0],["2009-04-17",6.7235,6.9243,6.6623,6.7409,13400.0],["2009-04-20",6.5925,6.5925,6.3393,6.444,13800.0],["2009-04-21",6.3393,6.4964,6.3305,6.444,9400.0],["2009-04-22",6.4964,6.5401,6.2345,6.4615,5300.0],["2009-04-23",6.479,6.5663,6.4702,6.5663,6400.0],["2009-04-24",6.5139,6.7671,6.5139,6.706,57700.0],["2009-04-27",5.6931,5.9027,5.3002,5.6931,108100.0],["2009-04-28",5.6669,5.728,5.5272,5.7106,32700.0],["2009-04-29",5.7106,5.9114,5.632,5.7193,36200.0],["2009-04-30",5.99,6.0424,5.8939,5.9725,23100.0],["2009-05-01",5.9376,5.9376,5.6844,5.8765,19300.0],["2009-05-04",5.9201,5.9201,5.6669,5.8503,25600.0],["2009-05-05",5.8503,5.859,5.4748,5.8066,36100.0],["2009-05-06",5.859,6.0162,5.763,6.0162,36900.0],["2009-05-07",6.0249,6.0249,5.9201,5.9813,26600.0],["2009-05-08",6.0773,6.2781,5.7193,6.217,29900.0],["2009-05-11",6.2257,6.2607,6.0337,6.1821,5500.0],["2009-05-12",6.1472,6.2345,5.8066,6.0686,4400.0],["2009-05-13",5.8503,5.8852,5.7368,5.7804,7700.0],["2009-05-14",5.8765,5.8939,5.7804,5.859,5000.0],["2009-05-15",5.728,5.859,5.728,5.7455,2900.0],["2009-05-18",5.9463,6.0686,5.728,5.9551,20100.0],["2009-05-19",6.0424,6.0598,5.9638,6.0511,4600.0],["2009-05-20",6.0598,6.0598,5.9813,5.9813,7400.0],["2009-05-21",5.8416,5.9813,5.7979,5.8503,3700.0],["2009-05-22",5.859,5.9813,5.7892,5.9114,6800.0],["2009-05-26",5.7892,5.9289,5.7193,5.8328,6700.0],["2009-05-27",5.9289,5.9289,5.7804,5.8765,3200.0],["2009-05-28",5.8241,5.8677,5.7804,5.8328,7200.0],["2009-05-29",5.7804,5.9289,5.7542,5.9201,10100.0],["2009-06-01",6.0773,6.479,6.0337,6.4178,94500.0],["2009-06-02",6.4964,6.4964,6.4091,6.4091,15100.0],["2009-06-03",6.3829,6.3829,5.9987,6.1646,32600.0],["2009-06-04",6.1122,6.3305,6.0249,6.2781,5800.0],["2009-06-05",6.2869,6.3829,6.1297,6.1996,2900.0],["2009-06-08",6.2083,6.3655,6.1559,6.3655,10200.0],["2009-06-09",6.3393,6.444,6.1559,6.444,16600.0],["2009-06-10",6.479,6.5663,6.1559,6.3131,26000.0],["2009-06-11",6.3655,6.4004,6.1646,6.3655,4600.0],["2009-06-12",6.4615,6.4615,6.2869,6.2869,9300.0],["2009-06-15",6.4702,6.4702,5.9114,6.1646,32200.0],["2009-06-16",6.0773,6.0773,5.4224,5.7106,48200.0],["2009-06-17",5.8328,5.8328,5.5971,5.7368,5800.0],["2009-06-18",5.7804,5.7804,5.632,5.6931,2800.0],["2009-06-19",5.859,5.9813,5.7106,5.8503,9400.0],["2009-06-22",5.7804,5.8677,5.6145,5.7542,3800.0],["2009-06-23",5.7193,5.8066,5.6756,5.7455,4300.0],["2009-06-24",5.8765,6.1646,5.5272,6.1646,9400.0],["2009-06-25",5.8503,6.0686,5.8503,5.9551,3600.0],["2009-06-26",5.9376,5.9551,5.8765,5.8852,6500.0],["2009-06-29",6.1122,6.2519,5.9813,6.1908,25100.0],["2009-06-30",6.348,6.3567,6.1908,6.3393,17800.0],["2009-07-01",6.2694,6.6187,6.1821,6.2781,16100.0],["2009-07-02",6.1908,6.1908,5.8677,5.9725,2300.0],["2009-07-06",5.8677,5.9289,5.8066,5.8416,10800.0],["2009-07-07",5.8328,5.8503,5.5883,5.5883,9000.0],["2009-07-08",5.7455,5.7455,5.4312,5.5359,7000.0],["2009-07-09",5.5621,5.6582,5.4399,5.6582,2100.0],["2009-07-10",5.6495,5.7193,5.6058,5.6495,1500.0],["2009-07-13",5.6233,5.8154,5.5883,5.8154,7100.0],["2009-07-14",5.8765,5.9813,5.6931,5.9027,8500.0],["2009-07-15",6.0337,6.1122,5.859,6.0686,5100.0],["2009-07-16",5.859,6.0337,5.859,5.9813,2900.0],["2009-07-17",5.8677,6.0686,5.8503,5.8677,4900.0],["2009-07-20",5.8241,6.1559,5.8241,6.0686,13900.0],["2009-07-21",6.1559,6.3742,6.1122,6.3742,36300.0],["2009-07-22",6.2519,6.3742,6.121,6.3043,18700.0],["2009-07-23",6.2432,6.706,6.2432,6.6187,38900.0],["2009-07-24",6.6623,6.7147,6.5488,6.6274,12000.0],["2009-07-27",6.6798,7.0727,6.5488,6.7497,50700.0],["2009-07-28",6.9418,6.9418,6.5488,6.8981,13200.0],["2009-07-29",6.8195,6.8806,6.6361,6.8806,9300.0],["2009-07-30",6.8632,6.9854,6.6536,6.8719,19500.0],["2009-07-31",6.8632,6.9243,6.6012,6.8544,1600.0],["2009-08-03",6.7235,7.0291,6.7235,7.0291,17200.0],["2009-08-04",7.0291,7.0291,6.8195,7.0029,37600.0],["2009-08-05",7.0116,7.16,6.9679,7.16,10900.0],["2009-08-06",7.1862,7.7713,7.1862,7.7102,64900.0],["2009-08-07",7.6054,7.6927,7.5181,7.5181,17400.0],["2009-08-10",7.8062,7.8062,7.5093,7.5966,18500.0],["2009-08-11",7.5966,7.6665,7.2124,7.2124,12600.0],["2009-08-12",7.2037,7.6403,7.2037,7.4395,19600.0],["2009-08-13",7.518,7.6141,7.1862,7.5617,11800.0],["2009-08-14",7.3434,7.5879,7.3434,7.4133,4600.0],["2009-08-17",7.0989,7.3085,6.6798,7.0989,27900.0],["2009-08-18",7.0378,7.1862,6.8457,7.1513,2500.0],["2009-08-19",6.9854,7.195,6.575,7.1426,13400.0],["2009-08-20",6.9941,7.16,6.8544,6.9418,15700.0],["2009-08-21",7.0029,7.1164,6.9767,7.0989,15000.0],["2009-08-24",6.8632,7.1251,6.8632,6.9854,13900.0],["2009-08-25",6.8544,7.0553,6.8544,6.8894,10200.0],["2009-08-26",6.9941,7.0465,6.8457,6.933,21500.0],["2009-08-27",6.8544,7.0291,6.837,6.9156,8500.0],["2009-08-28",6.9418,7.0116,6.7409,6.8719,30600.0],["2009-08-31",6.5663,7.1688,6.5576,7.1688,10600.0],["2009-09-01",6.6536,7.0203,6.6536,6.9156,7900.0],["2009-09-02",6.9505,7.0727,6.7235,7.064,16500.0],["2009-09-03",7.0203,7.195,6.9854,7.1775,15800.0],["2009-09-04",7.0378,7.2823,7.0203,7.1775,8500.0],["2009-09-08",7.2648,7.422,7.1775,7.3085,26300.0],["2009-09-09",7.2299,7.4133,7.1775,7.3783,17400.0],["2009-09-10",7.2561,8.0332,7.2561,7.8499,78200.0],["2009-09-11",7.8586,7.9634,7.3958,7.5268,21900.0],["2009-09-14",7.2998,7.6927,7.0989,7.6228,21300.0],["2009-09-15",7.5355,7.9372,7.5355,7.8935,14300.0],["2009-09-16",7.9721,8.0507,7.9197,8.0158,9400.0],["2009-09-17",7.9459,8.042,7.7363,7.9022,12100.0],["2009-09-18",7.9896,8.0245,7.8586,7.9896,14900.0],["2009-09-21",7.8062,7.9546,7.7887,7.9459,7600.0],["2009-09-22",7.8586,7.9634,7.8499,7.9634,69200.0],["2009-09-23",7.9721,8.0769,7.9459,8.007,52600.0],["2009-09-24",7.9546,8.0332,7.7451,7.9721,7700.0],["2009-09-25",7.8673,8.0507,7.4307,8.0245,21500.0],["2009-09-28",8.0332,8.2777,8.0245,8.2515,16500.0],["2009-09-29",8.269,8.269,8.1555,8.2515,15800.0],["2009-09-30",8.269,8.3388,7.9634,8.1817,7400.0],["2009-10-01",8.0507,8.2079,7.9634,8.1555,3000.0],["2009-10-02",7.9284,8.3039,7.8324,8.1904,6200.0],["2009-10-05",8.1467,8.3301,7.9197,8.3126,4900.0],["2009-10-06",8.2952,8.3126,7.9808,8.2515,22000.0],["2009-10-07",8.0943,8.269,7.4395,8.1904,13200.0],["2009-10-08",8.2341,8.2341,8.042,8.1118,7300.0],["2009-10-09",7.8673,8.1904,7.8586,8.0507,16700.0],["2009-10-12",7.9896,8.2515,7.9896,8.1293,16600.0],["2009-10-13",8.2253,8.4523,8.0943,8.3825,8800.0],["2009-10-14",8.4611,8.5921,8.2166,8.5833,26500.0],["2009-10-15",8.4873,8.6008,8.3301,8.6008,9400.0],["2009-10-16",8.6444,8.6444,8.2952,8.5833,16300.0],["2009-10-19",8.7143,8.9064,8.6444,8.8104,15800.0],["2009-10-20",8.8977,8.8977,8.6619,8.8365,19800.0],["2009-10-21",8.723,8.8889,8.5571,8.5746,18300.0],["2009-10-22",8.4262,8.854,8.4087,8.7056,9600.0],["2009-10-23",8.7318,8.8802,8.4174,8.723,7400.0],["2009-10-26",8.3301,8.6444,7.0727,7.5966,118500.0],["2009-10-27",7.8237,8.2253,7.2998,7.5181,47400.0],["2009-10-28",7.4133,7.4482,7.0815,7.2037,22800.0],["2009-10-29",7.2212,7.3783,7.0291,7.2474,7800.0],["2009-10-30",7.2037,7.3609,7.16,7.3172,12500.0],["2009-11-02",7.1688,7.1775,6.8806,7.1339,26100.0],["2009-11-03",7.0291,7.0902,6.802,6.8719,26100.0],["2009-11-04",6.8981,7.0378,6.8282,6.9767,12000.0],["2009-11-05",7.0116,7.0291,6.7933,6.8981,9200.0],["2009-11-06",6.7933,7.1339,6.7933,6.9592,2100.0],["2009-11-09",7.0727,7.291,6.8806,7.0902,7300.0],["2009-11-10",7.0029,7.2474,7.0029,7.2037,7900.0],["2009-11-11",7.0291,7.2037,7.0291,7.195,4800.0],["2009-11-12",7.6141,7.6141,6.968,7.2037,3100.0],["2009-11-13",7.1077,7.3347,6.9767,7.0727,4800.0],["2009-11-16",7.1688,7.7625,7.1688,7.4831,18900.0],["2009-11-17",7.6141,7.6141,7.3871,7.5879,6500.0],["2009-11-18",7.4307,7.6316,7.3347,7.4919,22500.0],["2009-11-19",7.3609,7.3783,6.9418,7.2561,17000.0],["2009-11-20",7.2037,7.291,7.0727,7.2212,15300.0],["2009-11-23",7.2037,7.3958,6.9941,7.2386,7700.0],["2009-11-24",7.0815,7.2474,6.9854,7.0989,7800.0],["2009-11-25",7.2037,7.2124,6.9767,7.16,11200.0],["2009-11-27",6.8195,7.1077,6.6012,7.0116,16400.0],["2009-11-30",6.8195,7.2998,6.8195,7.064,18400.0],["2009-12-01",7.16,7.3434,7.0378,7.1164,6700.0],["2009-12-02",6.9854,7.1339,6.7584,7.0902,26500.0],["2009-12-03",7.0203,7.1513,6.9068,7.0727,5900.0],["2009-12-04",7.16,7.16,6.8632,6.9767,7200.0],["2009-12-07",6.8806,6.9767,6.706,6.8108,7900.0],["2009-12-08",6.6187,6.8806,6.6187,6.837,12200.0],["2009-12-09",6.6187,6.837,6.5226,6.7846,11700.0],["2009-12-10",6.6361,6.802,6.5226,6.7497,28400.0],["2009-12-11",6.6798,6.7409,6.5314,6.7147,5400.0],["2009-12-14",6.6449,6.8981,6.5576,6.7933,17900.0],["2009-12-15",6.7409,6.9854,6.7409,6.7671,21300.0],["2009-12-16",6.6973,7.1164,6.6973,6.8457,62000.0],["2009-12-17",6.8108,7.0116,6.8108,6.9068,9200.0],["2009-12-18",6.8632,7.0989,6.6973,6.9418,7800.0],["2009-12-21",6.8544,7.0989,6.8457,6.9767,16400.0],["2009-12-22",6.8981,7.0989,6.8894,7.0553,10500.0],["2009-12-23",7.0029,7.1688,6.8806,7.1688,11400.0],["2009-12-24",7.16,7.2823,7.16,7.2648,8100.0],["2009-12-28",7.291,7.3085,7.0116,7.2823,24900.0],["2009-12-29",7.2037,7.3434,7.1775,7.3434,26600.0],["2009-12-30",7.291,7.291,7.0378,7.2037,9100.0],["2009-12-31",7.2998,7.2998,7.1164,7.2299,27700.0],["2010-01-04",7.422,7.6927,7.422,7.5355,18000.0],["2010-01-05",7.6054,7.9546,7.6054,7.9372,20900.0],["2010-01-06",7.9372,7.9372,7.7102,7.9284,5800.0],["2010-01-07",7.9284,8.0332,7.8237,8.0245,7500.0],["2010-01-08",7.8848,8.0332,7.8848,8.0332,5700.0],["2010-01-11",7.6228,8.0332,7.6228,8.0245,8600.0],["2010-01-12",7.8324,8.0245,7.8149,7.9721,4400.0],["2010-01-13",8.0158,8.042,7.9634,8.0332,6400.0],["2010-01-14",8.0332,8.0507,7.8848,8.0332,3000.0],["2010-01-15",8.0332,8.0332,7.8149,8.007,3600.0],["2010-01-19",8.007,8.1555,7.9721,8.1205,15700.0],["2010-01-20",8.0158,8.0332,7.8935,8.0332,5200.0],["2010-01-21",7.9634,8.1293,7.8149,8.0158,14900.0],["2010-01-22",7.9896,7.9896,7.8586,7.8586,11800.0],["2010-01-25",8.138,9.4652,8.138,9.1684,151900.0],["2010-01-26",8.8977,8.9501,8.6357,8.7667,45100.0],["2010-01-27",8.6881,9.081,8.6794,8.8889,21400.0],["2010-01-28",9.0199,9.0199,8.5135,8.8453,22500.0],["2010-01-29",8.8627,8.8977,8.6619,8.7842,28500.0],["2010-02-01",8.6357,8.9064,8.5135,8.8453,19400.0],["2010-02-02",8.8627,8.8977,8.6183,8.8191,12500.0],["2010-02-03",8.6968,8.8104,8.5484,8.7405,17300.0],["2010-02-04",9.0898,9.0898,8.6008,8.627,9200.0],["2010-02-05",8.5135,8.6794,8.3388,8.5921,12300.0],["2010-02-08",8.5047,8.6881,8.5047,8.6706,4100.0],["2010-02-09",8.5571,8.9064,8.5309,8.8627,18100.0],["2010-02-10",8.8191,8.8977,8.8104,8.8977,700.0],["2010-02-11",8.7842,8.8627,8.6183,8.8278,19100.0],["2010-02-12",8.8365,9.0374,8.8365,8.9763,26100.0],["2010-02-16",9.0461,9.0461,8.9588,9.0199,18200.0],["2010-02-17",8.9501,9.0199,8.7405,8.9675,9400.0],["2010-02-18",8.985,8.9937,8.9064,8.9937,900.0],["2010-02-19",8.9326,9.0898,8.8802,8.985,7600.0],["2010-02-22",9.081,9.5089,9.081,9.439,52800.0],["2010-02-23",9.439,9.4478,9.3779,9.439,18500.0],["2010-02-24",9.4041,9.5613,9.4041,9.5176,43200.0],["2010-02-25",9.4216,9.5613,9.4216,9.474,8700.0],["2010-02-26",9.439,9.5264,9.3779,9.3866,8400.0],["2010-03-01",9.5089,9.5526,9.439,9.5176,7600.0],["2010-03-02",9.5613,9.7796,9.5264,9.6661,33500.0],["2010-03-03",9.797,9.9018,9.6399,9.8669,23200.0],["2010-03-04",9.9455,10.0241,9.9193,9.9891,20200.0],["2010-03-05",9.9106,9.9979,9.8669,9.9717,17800.0],["2010-03-08",10.0241,10.0241,9.7359,9.8058,22200.0],["2010-03-09",9.7796,10.0328,9.6399,9.7185,6100.0],["2010-03-10",9.6311,9.7621,9.2993,9.5002,36900.0],["2010-03-11",9.3692,9.439,9.1858,9.3866,9000.0],["2010-03-12",9.3343,9.4216,9.2644,9.4041,9200.0],["2010-03-15",9.9979,9.9979,9.5351,9.7359,21300.0],["2010-03-16",9.8058,9.8232,9.6573,9.797,7900.0],["2010-03-17",9.8145,9.8145,9.3255,9.4565,44000.0],["2010-03-18",9.3866,9.6835,9.1684,9.5176,13800.0],["2010-03-19",9.5264,9.5264,9.0548,9.2382,13500.0],["2010-03-22",9.0985,9.3605,9.0723,9.3168,6100.0],["2010-03-23",9.2033,9.3255,9.0898,9.2819,11800.0],["2010-03-24",9.1684,9.6835,9.0898,9.5438,13100.0],["2010-03-25",9.57,9.5962,9.4827,9.5962,8100.0],["2010-03-26",9.5962,9.5962,9.2382,9.5176,14000.0],["2010-03-29",9.3779,9.4128,9.212,9.2993,18900.0],["2010-03-30",9.3081,9.3081,9.2033,9.2819,17900.0],["2010-03-31",9.2819,9.343,9.0112,9.343,15600.0],["2010-04-01",9.2207,9.3255,9.2207,9.3255,2500.0],["2010-04-05",9.2993,9.3168,9.1684,9.2819,11700.0],["2010-04-06",9.212,9.4216,9.1771,9.4216,18900.0],["2010-04-07",9.3517,9.4216,9.2644,9.4041,6500.0],["2010-04-08",9.2993,9.2993,9.1858,9.2819,13900.0],["2010-04-09",9.0548,9.2382,8.2515,8.5659,196700.0],["2010-04-12",8.4698,8.7405,8.4174,8.496,37400.0],["2010-04-13",8.4785,8.627,8.3039,8.4349,14500.0],["2010-04-14",8.365,8.4873,8.3126,8.4,19200.0],["2010-04-15",8.4785,8.5484,8.3825,8.496,15700.0],["2010-04-16",8.3301,8.5484,8.1904,8.3301,19600.0],["2010-04-19",8.3825,8.5571,8.2253,8.4698,8900.0],["2010-04-20",8.496,8.6183,8.4087,8.4873,9400.0],["2010-04-21",8.5047,8.7667,8.5047,8.6619,15500.0],["2010-04-22",8.5571,8.8104,8.5484,8.6794,8000.0],["2010-04-23",8.7318,8.8278,8.6881,8.758,8900.0],["2010-04-26",9.1684,9.2469,8.3388,8.5484,54800.0],["2010-04-27",8.3738,8.8977,8.3738,8.758,71000.0],["2010-04-28",8.7318,8.7842,8.6444,8.7842,9700.0],["2010-04-29",8.7405,8.9937,8.7405,8.9151,11200.0],["2010-04-30",8.9413,8.9937,8.758,8.758,13100.0],["2010-05-03",8.6444,8.9763,8.6444,8.7492,18900.0],["2010-05-04",8.5833,8.6881,8.5746,8.6881,13500.0],["2010-05-05",8.627,8.6794,8.5047,8.5833,6900.0],["2010-05-06",8.5135,8.5659,7.9459,8.4,19600.0],["2010-05-07",8.2428,8.4611,8.1642,8.2515,16100.0],["2010-05-10",8.5659,8.6619,8.5047,8.5397,17800.0],["2010-05-11",7.9721,8.6008,7.9721,8.5659,3400.0],["2010-05-12",8.6619,8.6619,8.5484,8.6183,6600.0],["2010-05-13",8.5571,8.627,8.5484,8.5484,14800.0],["2010-05-14",8.4785,8.4785,8.1991,8.3476,3100.0],["2010-05-17",8.6444,8.6444,8.042,8.3214,16600.0],["2010-05-18",8.3563,8.4873,8.269,8.269,3600.0],["2010-05-19",8.2253,8.4174,8.1205,8.2079,2400.0],["2010-05-20",8.042,8.1205,7.7102,7.8149,17000.0],["2010-05-21",7.6403,7.8586,7.5093,7.78,10400.0],["2010-05-24",7.7713,7.9197,7.4482,7.7102,15600.0],["2010-05-25",7.4307,7.7625,7.4307,7.649,5500.0],["2010-05-26",7.8324,7.8586,7.553,7.7014,8000.0],["2010-05-27",7.7451,8.0245,7.6578,7.9284,78700.0],["2010-05-28",7.8673,7.8673,7.5181,7.7014,15600.0],["2010-06-01",7.5792,7.5792,7.4133,7.4133,3200.0],["2010-06-02",7.4919,7.5006,7.3434,7.5006,9000.0],["2010-06-03",7.5006,7.5093,7.4482,7.5006,7300.0],["2010-06-04",7.1688,7.5879,7.1688,7.5617,3000.0],["2010-06-07",7.4919,7.5792,7.16,7.5006,2000.0],["2010-06-08",7.3347,7.553,7.3347,7.3347,900.0],["2010-06-09",7.4045,7.5006,7.3434,7.4919,2700.0],["2010-06-10",7.4919,7.5704,7.4482,7.5704,3800.0],["2010-06-11",7.4482,7.5617,7.4482,7.5617,500.0],["2010-06-14",7.5617,7.6403,7.2998,7.553,10900.0],["2010-06-15",7.553,7.7625,7.3783,7.6054,29200.0],["2010-06-16",7.684,7.7538,7.5966,7.6316,36200.0],["2010-06-17",7.6927,7.7713,7.553,7.5966,6700.0],["2010-06-18",7.4482,7.5006,7.2823,7.3783,18300.0],["2010-06-21",7.5355,7.6054,7.422,7.6054,7500.0],["2010-06-22",7.5268,7.7014,7.3172,7.553,8400.0],["2010-06-23",7.422,7.649,7.4133,7.4482,6400.0],["2010-06-24",7.4133,7.5006,7.2561,7.4045,6800.0],["2010-06-25",7.3871,7.4831,7.2648,7.3609,7600.0],["2010-06-28",7.3871,7.5093,7.3172,7.5093,31000.0],["2010-06-29",7.3347,7.4482,7.0727,7.1164,9200.0],["2010-06-30",7.4133,7.4133,7.0465,7.2823,7100.0],["2010-07-01",7.2212,7.2823,7.0291,7.1513,2500.0],["2010-07-02",7.1426,7.2648,7.1077,7.2386,4500.0],["2010-07-06",7.1251,7.2736,7.0029,7.16,12000.0],["2010-07-07",7.1688,7.2823,7.0989,7.2823,5000.0],["2010-07-08",7.1513,7.3783,7.1513,7.291,5500.0],["2010-07-09",7.195,7.3783,7.195,7.3347,3700.0],["2010-07-12",7.2386,7.3958,7.2386,7.3871,2800.0],["2010-07-13",7.4395,7.553,7.3609,7.5181,7300.0],["2010-07-14",7.4482,7.6316,7.4045,7.6316,19900.0],["2010-07-15",7.5966,7.6752,7.4482,7.6665,4000.0],["2010-07-16",7.6316,7.6316,7.3434,7.4744,3500.0],["2010-07-19",7.422,7.5704,7.3696,7.5704,6600.0],["2010-07-20",7.5617,7.5879,7.4045,7.5879,4400.0],["2010-07-21",7.4919,7.6752,7.3609,7.3609,6100.0],["2010-07-22",7.4482,7.8149,7.4482,7.7014,13900.0],["2010-07-23",7.5617,7.7189,7.4657,7.4657,89600.0],["2010-07-26",7.9896,8.8802,7.9896,8.7929,115300.0],["2010-07-27",8.8016,9.0985,8.7667,8.9937,37800.0],["2010-07-28",8.8627,9.3168,8.6444,9.116,24900.0],["2010-07-29",9.2382,9.3692,8.9064,9.1858,28700.0],["2010-07-30",8.9588,9.343,8.9413,9.2382,10500.0],["2010-08-02",9.343,9.5002,9.1334,9.3692,24900.0],["2010-08-03",9.4303,9.9979,9.4303,9.8407,59400.0],["2010-08-04",9.6661,9.8232,9.5526,9.6923,28800.0],["2010-08-05",9.6923,9.832,9.0985,9.7097,7500.0],["2010-08-06",9.8844,9.8844,9.2644,9.6486,22900.0],["2010-08-09",9.6486,9.797,9.4565,9.5962,25200.0],["2010-08-10",9.5613,9.5962,9.4216,9.5351,6600.0],["2010-08-11",9.4303,9.5787,9.1509,9.343,21200.0],["2010-08-12",9.0548,9.4827,9.0548,9.2557,25900.0],["2010-08-13",9.4303,9.4303,9.0286,9.0286,5400.0],["2010-08-16",9.3954,10.3297,9.2644,9.9542,120100.0],["2010-08-17",9.9717,10.2511,9.7272,10.1114,14600.0],["2010-08-18",9.8844,10.1288,9.8844,10.0765,7800.0],["2010-08-19",9.8844,10.0765,9.797,10.0415,7400.0],["2010-08-20",10.0852,10.0852,9.9542,9.9629,10300.0],["2010-08-23",10.2424,10.6004,10.2336,10.4345,38700.0],["2010-08-24",9.9804,10.3384,9.9368,10.3297,22600.0],["2010-08-25",10.0328,10.3122,9.9717,10.1638,31400.0],["2010-08-26",10.4607,10.4869,10.1725,10.2598,6800.0],["2010-08-27",10.2773,10.5916,10.2773,10.4781,19400.0],["2010-08-30",10.3908,10.6528,10.3821,10.5305,15400.0],["2010-08-31",10.3559,10.6091,10.3035,10.4781,14900.0],["2010-09-01",10.5567,10.9933,10.5567,10.9147,59000.0],["2010-09-02",11.0108,11.264,10.9584,11.264,19600.0],["2010-09-03",11.264,11.5347,11.2029,11.3251,24600.0],["2010-09-07",11.3251,11.3513,11.1767,11.2378,6600.0],["2010-09-08",11.2291,11.2291,11.1854,11.2203,3900.0],["2010-09-09",11.2465,11.2465,11.0893,11.2291,8200.0],["2010-09-10",11.2378,11.3338,11.1243,11.2116,6200.0],["2010-09-13",11.2814,11.9538,11.2203,11.7704,35200.0],["2010-09-14",11.7617,11.9538,11.6569,11.9538,15900.0],["2010-09-15",11.7093,11.9625,11.7093,11.9538,20400.0],["2010-09-16",11.9625,11.9887,11.7006,11.9713,18500.0],["2010-09-17",11.9538,12.6087,11.9538,12.4864,28000.0],["2010-09-20",12.4078,12.7484,12.207,12.5388,29000.0],["2010-09-21",12.3118,12.5912,12.2594,12.434,13500.0],["2010-09-22",12.4428,12.5999,12.1284,12.4515,6800.0],["2010-09-23",12.3293,12.5825,12.3293,12.4777,8100.0],["2010-09-24",11.9713,12.6349,11.9713,12.565,18000.0],["2010-09-27",12.5912,12.6436,12.3031,12.4428,17700.0],["2010-09-28",12.4602,12.6087,12.3555,12.4864,6200.0],["2010-09-29",12.4864,12.5737,12.2332,12.4078,17900.0],["2010-09-30",12.2856,12.4428,11.8141,12.1546,42700.0],["2010-10-01",12.2769,12.2769,11.9625,12.207,19300.0],["2010-10-04",12.3467,12.6087,12.2856,12.5999,46400.0],["2010-10-05",12.6523,13.3072,12.5737,12.9579,86600.0],["2010-10-06",13.0016,13.1588,12.6174,12.7571,11200.0],["2010-10-07",12.7571,13.2024,12.3467,12.565,37400.0],["2010-10-08",11.8839,13.1588,11.8839,12.4602,11900.0],["2010-10-11",12.3642,12.792,12.3642,12.4428,11200.0],["2010-10-12",12.5301,12.6174,12.2769,12.5301,18800.0],["2010-10-13",12.6174,13.0278,12.5737,12.792,37300.0],["2010-10-14",13.0365,13.6128,12.9667,13.5866,50900.0],["2010-10-15",13.7089,13.8835,13.6652,13.7962,15700.0],["2010-10-18",13.8835,14.1629,13.543,13.8224,36700.0],["2010-10-19",13.5517,13.9534,13.3683,13.4557,37100.0],["2010-10-20",13.3159,13.6478,13.3159,13.4906,20000.0],["2010-10-21",13.6128,14.0581,13.6128,13.6914,27900.0],["2010-10-22",13.9883,14.4074,13.6565,14.1891,111900.0],["2010-10-25",14.1891,14.4074,13.2374,13.4993,131200.0],["2010-10-26",13.0278,13.3596,12.9754,13.1588,51600.0],["2010-10-27",13.0977,13.9184,12.923,13.5517,224000.0],["2010-10-28",13.6216,13.6216,13.1937,13.3509,24200.0],["2010-10-29",13.4993,13.4993,13.281,13.3771,21800.0],["2010-11-01",13.3771,13.4731,13.15,13.3421,36400.0],["2010-11-02",13.2374,13.412,13.0977,13.3596,50900.0],["2010-11-03",13.185,13.3683,12.6873,13.0977,80100.0],["2010-11-04",13.0453,13.6216,13.0453,13.4644,82400.0],["2010-11-05",13.4644,13.5255,13.4033,13.4818,22200.0],["2010-11-08",13.281,13.4906,13.1762,13.4382,11100.0],["2010-11-09",13.4382,13.4382,13.054,13.1937,123500.0],["2010-11-10",13.054,13.4382,12.8357,13.4382,14100.0],["2010-11-11",13.0453,13.3596,13.0453,13.1588,11800.0],["2010-11-12",13.185,13.2723,12.8532,12.9579,25400.0],["2010-11-15",12.9579,13.5168,12.9579,13.3334,31400.0],["2010-11-16",13.2897,13.2897,12.7222,13.0977,25800.0],["2010-11-17",13.0103,13.2374,13.0103,13.1762,12800.0],["2010-11-18",13.1413,13.9272,13.1413,13.7089,107400.0],["2010-11-19",13.7613,15.1322,13.7438,14.844,144600.0],["2010-11-22",14.844,15.5251,14.5733,15.0536,71300.0],["2010-11-23",15.2369,15.2806,14.8527,14.9924,34400.0],["2010-11-24",14.9924,15.2719,14.6781,14.844,52900.0],["2010-11-26",14.844,14.844,14.224,14.5122,41800.0],["2010-11-29",14.3288,14.355,13.8748,14.2153,39400.0],["2010-11-30",13.997,14.3114,13.7787,14.2764,44300.0],["2010-12-01",14.4074,14.8003,14.224,14.4074,54800.0],["2010-12-02",14.39,14.5995,14.2066,14.3288,28200.0],["2010-12-03",14.617,14.617,14.1979,14.2764,18300.0],["2010-12-06",14.8178,14.8178,13.8922,14.1193,20100.0],["2010-12-07",14.2415,14.2415,13.7525,14.1717,20200.0],["2010-12-08",14.3201,14.3725,14.128,14.3201,25000.0],["2010-12-09",14.3114,15.0972,14.1542,14.748,38300.0],["2010-12-10",14.9401,15.3679,14.6082,15.1234,47500.0],["2010-12-13",15.3854,15.4902,15.0885,15.2719,79100.0],["2010-12-14",15.691,16.1538,15.4727,15.6735,163500.0],["2010-12-15",15.7608,16.1538,15.7608,16.0926,59500.0],["2010-12-16",16.1538,16.4856,16.0403,16.2411,55300.0],["2010-12-17",16.3459,16.503,16.1887,16.4157,25300.0],["2010-12-20",17.0619,17.0619,16.3546,16.407,130500.0],["2010-12-21",16.5904,16.6602,16.2498,16.4332,43600.0],["2010-12-22",16.3721,16.5205,16.3371,16.4245,14200.0],["2010-12-23",16.4419,16.4768,16.2847,16.3371,8900.0],["2010-12-27",16.3808,16.538,16.3546,16.3721,12300.0],["2010-12-28",16.503,16.5642,16.2585,16.3022,14100.0],["2010-12-29",16.3721,16.4506,16.2847,16.4245,33100.0],["2010-12-30",16.4594,16.4594,16.2411,16.3109,23400.0],["2010-12-31",16.4594,16.4594,16.2149,16.2673,13500.0],["2011-01-03",16.3721,16.5904,16.3721,16.4856,24900.0],["2011-01-04",16.5904,16.6951,15.9267,16.3983,61900.0],["2011-01-05",16.3284,16.5205,16.1276,16.3633,13600.0],["2011-01-06",16.4419,16.4419,15.9442,16.2236,20800.0],["2011-01-07",16.1538,16.1887,15.8656,15.9355,14300.0],["2011-01-10",15.7696,15.9093,15.6299,15.7172,23700.0],["2011-01-11",16.145,16.1712,15.8394,15.9093,28100.0],["2011-01-12",16.4594,16.5467,15.9879,16.276,51900.0],["2011-01-13",16.4943,16.4943,16.1538,16.3721,16600.0],["2011-01-14",16.3284,16.538,16.0752,16.3808,38000.0],["2011-01-18",16.3459,16.5292,15.9093,15.9355,28600.0],["2011-01-19",15.9267,16.2062,15.822,16.0315,16600.0],["2011-01-20",15.7696,15.7696,15.0012,15.4203,65100.0],["2011-01-21",15.4116,15.8394,15.1234,15.4552,20100.0],["2011-01-24",16.9396,18.328,16.9396,17.2016,242500.0],["2011-01-25",17.3937,17.6993,17.2627,17.6469,42400.0],["2011-01-26",18.1621,18.3367,17.7691,17.8565,163600.0],["2011-01-27",17.8652,17.9787,17.6294,17.8477,54300.0],["2011-01-28",17.6731,17.9263,17.2016,17.5421,65100.0],["2011-01-31",16.9222,17.2714,16.6689,16.9222,66500.0],["2011-02-01",16.8698,17.2278,16.6166,17.1405,32300.0],["2011-02-02",17.4635,17.6731,17.1143,17.5683,39000.0],["2011-02-03",17.6382,17.9001,17.6032,17.6731,18300.0],["2011-02-04",17.8652,18.6598,17.8128,18.4328,68600.0],["2011-02-07",18.9217,19.0789,18.4852,18.7733,42100.0],["2011-02-08",18.9829,18.9829,18.3629,18.7995,16400.0],["2011-02-09",18.6161,18.9392,18.1184,18.4328,16700.0],["2011-02-10",18.3978,18.6423,18.1272,18.4677,16200.0],["2011-02-11",18.5812,19.0091,18.4328,18.5026,19600.0],["2011-02-14",18.424,18.4764,17.4024,17.4461,54600.0],["2011-02-15",17.2802,17.3762,16.7737,17.2889,62600.0],["2011-02-16",17.5683,17.577,16.8174,17.1143,34400.0],["2011-02-17",17.1317,17.3238,16.6951,16.8261,45200.0],["2011-02-18",16.9484,16.992,15.7259,15.9005,139900.0],["2011-02-22",15.7259,16.0665,15.4552,15.6037,103900.0],["2011-02-23",15.7434,15.7434,14.9226,15.3417,69500.0],["2011-02-24",14.9924,15.5775,14.6606,15.3766,44800.0],["2011-02-25",15.2981,15.9093,15.1845,15.5425,17300.0],["2011-02-28",15.8132,16.0577,15.5251,16.0403,46300.0],["2011-03-01",15.7521,15.8918,15.1583,15.2806,94500.0],["2011-03-02",15.106,15.2457,14.7567,15.1496,32800.0],["2011-03-03",15.0186,15.8918,15.0186,15.6386,46000.0],["2011-03-04",15.5775,15.6473,15.3679,15.4814,10900.0],["2011-03-07",15.3504,15.3504,14.5646,15.0099,30700.0],["2011-03-08",14.844,15.0972,14.6606,15.0361,15900.0],["2011-03-09",14.6606,14.9226,14.5821,14.844,29100.0],["2011-03-10",14.713,14.7567,14.3725,14.5384,31900.0],["2011-03-11",14.1979,14.5384,14.0494,14.4423,11100.0],["2011-03-14",14.3376,14.5122,14.1891,14.5122,21500.0],["2011-03-15",14.0494,14.713,13.9708,14.6694,41200.0],["2011-03-16",14.6606,15.0972,14.3987,14.9313,32600.0],["2011-03-17",15.1147,15.1758,14.8702,14.8789,8200.0],["2011-03-18",14.975,15.1322,14.713,14.8877,69900.0],["2011-03-21",15.2806,15.429,14.8877,15.3417,41300.0],["2011-03-22",15.464,15.464,15.2369,15.4028,10700.0],["2011-03-23",15.4203,15.4727,15.0623,15.333,5600.0],["2011-03-24",15.3417,15.4989,15.202,15.4552,17200.0],["2011-03-25",15.4814,15.4989,15.3941,15.3941,11000.0],["2011-03-28",15.333,15.7084,15.3242,15.5775,16100.0],["2011-03-29",15.7172,15.8656,15.4902,15.8569,9100.0],["2011-03-30",15.8831,16.0228,15.6386,15.9093,18900.0],["2011-03-31",15.8918,16.3459,15.787,16.0577,18900.0],["2011-04-01",16.1887,16.3284,16.0403,16.3284,14400.0],["2011-04-04",16.3284,16.8174,16.3284,16.6951,27000.0],["2011-04-05",16.7388,17.0007,16.3721,16.3721,41500.0],["2011-04-06",16.6951,16.6951,16.3633,16.4943,13800.0],["2011-04-07",16.5904,16.6689,16.3546,16.634,9000.0],["2011-04-08",16.5205,17.0531,16.5205,17.0269,31300.0],["2011-04-11",17.0793,17.0968,16.7213,17.0182,15400.0],["2011-04-12",17.0968,17.2627,16.765,16.8785,50400.0],["2011-04-13",17.0269,17.2889,17.0182,17.1143,14700.0],["2011-04-14",17.1841,17.3588,17.0444,17.3413,14700.0],["2011-04-15",17.2627,17.3849,17.1841,17.3762,11000.0],["2011-04-18",17.0881,17.3675,17.0881,17.1929,33000.0],["2011-04-19",17.4635,18.555,17.4635,18.3716,119200.0],["2011-04-20",18.5987,18.8693,18.0398,18.1446,45600.0],["2011-04-21",19.0876,19.1313,17.3849,17.7168,76500.0],["2011-04-25",17.7691,17.7691,17.2889,17.4111,22600.0],["2011-04-26",17.6818,18.5026,17.5945,18.3192,63500.0],["2011-04-27",18.4066,18.5026,18.2581,18.4066,25000.0],["2011-04-28",18.3018,18.5987,18.3018,18.555,16000.0],["2011-04-29",18.555,18.8257,18.555,18.6598,20000.0],["2011-05-02",18.8344,18.8344,18.4328,18.4328,16000.0],["2011-05-03",18.4677,18.5637,17.7691,17.7779,13000.0],["2011-05-04",17.7779,17.7779,16.9309,17.3064,36400.0],["2011-05-05",17.1405,17.1841,16.5991,17.0444,10700.0],["2011-05-06",17.2016,17.4373,16.8261,17.0269,11000.0],["2011-05-09",16.9309,17.5247,16.5467,16.9484,20000.0],["2011-05-10",16.8087,17.1754,16.8087,17.0269,8900.0],["2011-05-11",17.219,17.6032,17.1841,17.1841,18200.0],["2011-05-12",17.1143,18.0398,17.1143,17.9962,22200.0],["2011-05-13",18.0748,18.1184,17.7866,17.8827,6200.0],["2011-05-16",17.7866,17.9001,17.4199,17.6818,10800.0],["2011-05-17",17.5596,17.7953,17.2802,17.5945,10300.0],["2011-05-18",17.6469,17.8914,17.4024,17.743,11100.0],["2011-05-19",17.9001,17.9438,17.6818,17.8565,18600.0],["2011-05-20",17.8914,18.3367,17.6382,17.9874,19100.0],["2011-05-23",17.6382,17.6644,17.3762,17.5858,39500.0],["2011-05-24",17.6818,17.6818,17.4635,17.5858,6100.0],["2011-05-25",17.3064,17.6382,17.3064,17.6032,13900.0],["2011-05-26",17.6032,17.8477,17.6032,17.7691,11100.0],["2011-05-27",17.7691,18.1271,17.6207,17.9176,9200.0],["2011-05-31",18.1097,18.2931,17.8128,18.2931,13700.0],["2011-06-01",18.1708,18.8955,17.9438,17.9874,62000.0],["2011-06-02",17.9438,18.0922,17.6818,17.8128,35400.0],["2011-06-03",17.6818,17.8565,17.5509,17.7866,23000.0],["2011-06-06",17.6644,17.7255,17.3151,17.3937,23300.0],["2011-06-07",17.3588,17.6818,17.3588,17.5159,10100.0],["2011-06-08",17.4286,17.4461,16.7999,16.992,21500.0],["2011-06-09",16.9484,16.9746,16.5991,16.8087,11000.0],["2011-06-10",16.3633,17.1929,15.7172,16.0141,58500.0],["2011-06-13",15.9879,15.9879,15.3679,15.5775,44300.0],["2011-06-14",15.7696,16.0665,14.844,15.7172,42400.0],["2011-06-15",15.6037,15.8482,15.202,15.4727,17000.0],["2011-06-16",15.5338,15.9267,15.2806,15.5425,38700.0],["2011-06-17",15.6299,15.9879,15.4203,15.8132,15900.0],["2011-06-20",15.7434,15.9442,15.6037,15.7608,3500.0],["2011-06-21",15.9005,16.4157,15.7172,16.0403,31200.0],["2011-06-22",16.0665,16.3721,16.0665,16.2847,7500.0],["2011-06-23",16.0577,16.4506,15.7172,16.2498,18900.0],["2011-06-24",16.3371,16.4506,16.1538,16.4506,2500.0],["2011-06-27",16.4943,17.0619,16.4943,16.6777,16200.0],["2011-06-28",16.5991,17.2016,16.5991,17.123,7100.0],["2011-06-29",17.3064,17.3064,17.0881,17.2889,2500.0],["2011-06-30",17.1143,17.4723,17.1143,17.4635,14000.0],["2011-07-01",17.481,17.481,17.0881,17.4024,11500.0],["2011-07-05",17.3588,17.4548,16.8261,17.3762,27100.0],["2011-07-06",17.4548,17.4548,16.8261,17.2103,24600.0],["2011-07-07",17.3762,17.4461,17.0881,17.4024,14500.0],["2011-07-08",17.123,17.4373,17.1055,17.35,6400.0],["2011-07-11",17.254,17.4199,16.9746,17.2889,20500.0],["2011-07-12",17.1841,17.839,17.1841,17.5683,28100.0],["2011-07-13",17.7255,18.1184,17.6469,17.8128,21000.0],["2011-07-14",17.6469,17.9612,17.4199,17.6818,10800.0],["2011-07-15",17.743,17.8128,17.4723,17.6993,11100.0],["2011-07-18",17.6818,17.9874,17.481,17.7953,15600.0],["2011-07-19",17.839,17.9787,17.5247,17.7342,8400.0],["2011-07-20",17.8477,17.9089,17.35,17.4635,23700.0],["2011-07-21",17.5072,17.5072,16.9047,17.123,36000.0],["2011-07-22",17.1143,17.2452,16.8872,17.1579,25400.0],["2011-07-25",17.0619,17.2889,16.8087,16.8523,19400.0],["2011-07-26",16.9309,17.4373,16.7999,17.0881,17200.0],["2011-07-27",17.0007,17.1143,16.3284,16.4419,20800.0],["2011-07-28",16.4157,16.9222,16.3459,16.3983,13700.0],["2011-07-29",16.3633,16.3721,15.8307,15.9267,12500.0],["2011-08-01",16.0228,16.0926,15.6299,15.7958,20800.0],["2011-08-02",15.2544,15.4727,15.0012,15.0798,48400.0],["2011-08-03",15.1147,15.1147,14.6519,15.0274,26200.0],["2011-08-04",14.7741,15.0012,14.3288,14.5209,32600.0],["2011-08-05",14.6606,14.6606,14.0843,14.2066,11300.0],["2011-08-08",13.8399,13.9184,12.4952,13.0103,53000.0],["2011-08-09",12.6349,12.7746,11.6132,12.3554,121500.0],["2011-08-10",12.1634,12.1895,10.775,11.3164,84000.0],["2011-08-11",11.5347,12.6785,11.5259,12.1197,33600.0],["2011-08-12",12.1808,12.6436,12.1808,12.3554,17000.0],["2011-08-15",12.338,12.6349,12.2943,12.5475,11600.0],["2011-08-16",12.4428,12.5039,12.3118,12.4253,13100.0],["2011-08-17",12.4515,12.5475,12.2856,12.3205,14000.0],["2011-08-18",11.9276,11.9276,11.002,11.1068,56000.0],["2011-08-19",11.0457,11.264,10.6266,10.7488,31400.0],["2011-08-22",10.9147,11.1243,10.7139,10.8274,16700.0],["2011-08-23",10.7401,11.1941,10.7401,11.0893,20300.0],["2011-08-24",11.0108,11.1243,10.9147,11.1243,17100.0],["2011-08-25",11.3338,11.7879,11.0631,11.264,42200.0],["2011-08-26",11.5172,12.0149,11.1505,11.5783,47900.0],["2011-08-29",11.5783,12.1459,11.5783,12.0324,12000.0],["2011-08-30",12.1372,12.8794,11.9189,12.3991,35500.0],["2011-08-31",13.0103,13.2024,12.7484,12.9929,58300.0],["2011-09-01",13.2548,13.7089,13.1238,13.281,47100.0],["2011-09-02",13.412,13.6216,12.6698,13.185,53100.0],["2011-09-06",12.8794,13.281,12.8794,12.9929,39400.0],["2011-09-07",13.3334,13.8049,13.1151,13.6652,15100.0],["2011-09-08",13.639,13.9534,13.3683,13.4906,17600.0],["2011-09-09",13.3509,13.7787,13.1413,13.2723,8600.0],["2011-09-12",13.0365,13.281,12.8008,13.054,17600.0],["2011-09-13",13.2286,13.3596,12.8182,13.2548,14100.0],["2011-09-14",13.281,13.6478,13.054,13.5342,11100.0],["2011-09-15",13.5866,13.5954,13.2897,13.508,7100.0],["2011-09-16",13.5342,13.5342,13.2897,13.5342,3500.0],["2011-09-19",13.3421,13.5342,13.3421,13.508,1600.0],["2011-09-20",13.2199,13.543,13.185,13.4295,8800.0],["2011-09-21",13.3683,13.3771,13.0627,13.0627,6300.0],["2011-09-22",12.5999,12.6174,12.2245,12.5301,10600.0],["2011-09-23",12.3904,12.6611,11.5521,12.2681,6900.0],["2011-09-26",12.2332,12.3118,11.9014,12.0586,8200.0],["2011-09-27",12.469,12.5126,12.1022,12.2681,7300.0],["2011-09-28",12.2332,12.4078,11.7006,11.8752,10800.0],["2011-09-29",11.8665,12.1284,11.7966,11.8315,1400.0],["2011-09-30",11.8403,12.1372,11.4386,12.111,23900.0],["2011-10-03",12.111,12.3816,11.5783,11.9538,37200.0],["2011-10-04",11.7442,12.0673,11.4473,12.0673,14400.0],["2011-10-05",12.1546,12.5737,11.9189,12.5563,23100.0],["2011-10-06",12.4602,13.185,12.3118,13.0103,11300.0],["2011-10-07",13.1937,13.1937,12.7484,12.8619,5300.0],["2011-10-10",12.9492,13.4382,12.6698,13.4382,15800.0],["2011-10-11",13.3509,13.7089,12.9754,13.0889,24600.0],["2011-10-12",13.3247,13.4469,13.0977,13.2723,19000.0],["2011-10-13",13.2024,13.2897,13.0976,13.185,17300.0],["2011-10-14",13.4644,13.5342,13.3159,13.4818,2800.0],["2011-10-17",13.4033,13.4993,13.0976,13.3072,5000.0],["2011-10-18",13.2199,13.2199,12.6349,13.0103,17300.0],["2011-10-19",13.0103,13.0976,12.5388,12.8794,7400.0],["2011-10-20",12.6523,13.1413,12.6523,12.8619,12900.0],["2011-10-21",13.1413,13.15,12.7309,13.0365,15800.0],["2011-10-24",13.7875,14.9662,13.7525,14.7043,61600.0],["2011-10-25",14.8003,14.8091,14.4423,14.6606,21200.0],["2011-10-26",14.5995,14.6694,14.2502,14.4685,47600.0],["2011-10-27",14.8789,14.975,14.7567,14.9401,12100.0],["2011-10-28",14.7567,16.8785,14.7567,16.3895,48000.0],["2011-10-31",15.9267,16.4856,15.9005,16.1538,17200.0],["2011-11-01",15.4203,15.7172,14.8789,15.5687,26500.0],["2011-11-02",15.7172,16.18,15.5862,16.1363,5200.0],["2011-11-03",15.9005,16.3721,15.3679,16.1014,17200.0],["2011-11-04",15.7172,16.0926,15.6037,16.0403,4200.0],["2011-11-07",15.4552,15.8482,15.3504,15.691,20000.0],["2011-11-08",15.8918,15.8918,15.4989,15.822,17500.0],["2011-11-09",15.2806,15.4028,14.8964,15.0448,31100.0],["2011-11-10",15.3854,15.3854,15.0623,15.1933,2000.0],["2011-11-11",15.2369,15.2806,15.0536,15.1409,12200.0],["2011-11-14",14.8615,15.2806,14.8527,15.106,4100.0],["2011-11-15",14.9662,15.3243,14.9051,15.2719,5000.0],["2011-11-16",15.1845,15.8394,15.1845,15.7172,2000.0],["2011-11-17",15.6299,15.6648,14.7567,15.0448,7600.0],["2011-11-18",15.1758,15.1758,14.7829,14.8265,3000.0],["2011-11-21",14.4336,14.4336,13.8835,14.259,16000.0],["2011-11-22",14.1367,14.6694,13.9097,14.4074,14300.0],["2011-11-23",14.1542,14.3026,14.0931,14.1717,4000.0],["2011-11-25",13.9708,14.4074,13.9708,14.2153,2300.0],["2011-11-28",14.3638,14.713,14.3638,14.5821,9000.0],["2011-11-29",14.7654,14.9488,14.5559,14.7741,1900.0],["2011-11-30",15.0186,15.2719,14.8527,15.1671,6000.0],["2011-12-01",15.0186,15.3155,14.7829,15.2893,58300.0],["2011-12-02",15.2893,15.5775,15.1758,15.333,6900.0],["2011-12-05",15.6648,15.7172,15.3766,15.6997,4900.0],["2011-12-06",15.5425,15.7172,15.3679,15.5687,7000.0],["2011-12-07",15.5687,15.6823,15.3417,15.5862,21100.0],["2011-12-08",15.5425,15.5862,15.4552,15.56,1500.0],["2011-12-09",14.8265,15.464,14.8265,15.2457,24100.0],["2011-12-12",15.2544,15.3854,15.0186,15.3854,4000.0],["2011-12-13",15.7172,15.7172,15.2544,15.5687,3900.0],["2011-12-14",15.6299,15.6299,15.1671,15.2282,8600.0],["2011-12-15",15.3243,15.4465,15.2107,15.2457,12000.0],["2011-12-16",15.3417,15.3417,15.0885,15.2806,2600.0],["2011-12-19",15.3068,15.4465,15.1671,15.2107,3900.0],["2011-12-20",15.4203,15.4465,15.2631,15.4465,3600.0],["2011-12-21",15.4465,15.4465,15.2719,15.4465,3300.0],["2011-12-22",15.4028,15.4465,15.2631,15.429,4100.0],["2011-12-23",15.2893,15.4378,15.2719,15.3592,11300.0],["2011-12-27",15.2893,15.3504,15.1322,15.3504,7000.0],["2011-12-28",15.1671,15.3417,15.0798,15.3242,2700.0],["2011-12-29",15.1496,15.3417,15.106,15.2806,4900.0],["2011-12-30",15.2107,15.4116,15.202,15.3155,2900.0],["2012-01-03",15.4028,16.0228,15.2107,15.7783,31700.0],["2012-01-04",15.8656,15.8656,15.4814,15.56,14900.0],["2012-01-05",15.7346,15.7346,15.5425,15.6735,7800.0],["2012-01-06",15.691,15.9966,15.6735,15.7259,10300.0],["2012-01-09",15.6997,15.8918,15.4552,15.787,10200.0],["2012-01-10",15.8744,16.145,15.7958,15.9791,19900.0],["2012-01-11",15.9791,15.9791,15.5949,15.918,4000.0],["2012-01-12",15.7521,16.1188,15.7172,15.918,6200.0],["2012-01-13",15.918,15.9617,15.7346,15.8918,3500.0],["2012-01-17",16.0839,16.1188,15.9093,16.1188,3700.0],["2012-01-18",15.8394,16.1538,15.8394,16.145,15800.0],["2012-01-19",16.1538,16.4768,15.5163,16.3983,23900.0],["2012-01-20",16.3895,16.7737,16.2847,16.765,23100.0],["2012-01-23",17.4635,17.7517,16.8436,16.8785,72600.0],["2012-01-24",16.7825,16.8348,16.4419,16.4681,26800.0],["2012-01-25",16.3459,16.7126,16.0053,16.5816,28800.0],["2012-01-26",16.2411,16.538,16.0752,16.3022,15700.0],["2012-01-27",15.9704,16.1538,15.2893,15.4378,81800.0],["2012-01-30",15.2893,15.4814,15.106,15.3592,28600.0],["2012-01-31",15.3592,15.5775,15.333,15.56,18500.0],["2012-02-01",15.5425,15.6823,15.4989,15.5862,25400.0],["2012-02-02",15.6299,15.6299,15.202,15.2457,13200.0],["2012-02-03",15.3417,15.429,14.6344,14.8353,67600.0],["2012-02-06",14.748,15.1322,14.4685,14.7741,47600.0],["2012-02-07",14.5733,14.844,14.4947,14.5821,7500.0],["2012-02-08",14.6082,14.844,14.5297,14.844,3600.0],["2012-02-09",14.8527,15.0186,14.5471,14.844,13000.0],["2012-02-10",14.5035,14.9575,14.5035,14.9488,1600.0],["2012-02-13",14.844,14.8877,14.5995,14.6519,17400.0],["2012-02-14",14.5471,15.0885,14.4773,14.8702,11000.0],["2012-02-15",15.1322,15.1322,14.8353,14.9662,15100.0],["2012-02-16",14.9051,15.0186,14.4074,14.9401,2500.0],["2012-02-17",15.0186,15.202,15.0012,15.0623,11400.0],["2012-02-21",15.1758,15.1758,14.9924,15.0099,50500.0],["2012-02-22",15.0099,15.0972,14.7043,14.9313,13600.0],["2012-02-23",14.8527,15.0274,14.844,15.0274,3500.0],["2012-02-24",15.0274,15.0274,14.6956,14.7829,2400.0],["2012-02-27",14.4773,14.6868,14.4598,14.4947,31100.0],["2012-02-28",14.4074,14.5821,14.355,14.5035,12600.0],["2012-02-29",14.5122,14.8003,14.5122,14.7043,11100.0],["2012-03-01",14.6257,14.7829,14.5471,14.7829,4700.0],["2012-03-02",14.6781,14.713,14.4074,14.5908,11500.0],["2012-03-05",14.4685,14.5733,13.7787,14.1367,21700.0],["2012-03-06",14.0058,14.128,13.77,14.0581,18700.0],["2012-03-07",14.0232,14.3463,14.0232,14.259,3600.0],["2012-03-08",14.3725,14.748,14.3725,14.6868,5000.0],["2012-03-09",14.8265,14.9488,14.6868,14.844,18400.0],["2012-03-12",14.844,15.0623,14.8353,14.8702,22700.0],["2012-03-13",14.8964,15.4203,14.844,15.2893,20100.0],["2012-03-14",15.1845,15.6299,15.1671,15.6299,10900.0],["2012-03-15",15.6211,15.6735,15.4814,15.5513,17600.0],["2012-03-16",15.5251,15.6648,15.4028,15.5862,18200.0],["2012-03-19",15.6299,15.7172,15.4814,15.6735,11600.0],["2012-03-20",15.7084,15.7084,15.3941,15.5862,5500.0],["2012-03-21",15.6037,15.6386,15.4902,15.6299,11000.0],["2012-03-22",15.4989,15.6037,15.4989,15.5862,2000.0],["2012-03-23",15.6386,15.6386,14.7916,15.5862,9500.0],["2012-03-26",15.5164,15.5949,15.2981,15.5251,6500.0],["2012-03-27",15.4814,15.6211,15.4465,15.5862,14700.0],["2012-03-28",15.5425,15.56,15.3155,15.56,4300.0],["2012-03-29",15.1933,15.7172,15.0536,15.7172,13000.0],["2012-03-30",15.6735,15.6735,15.4552,15.5775,5800.0],["2012-04-02",15.1409,15.6299,14.6868,15.5687,5600.0],["2012-04-03",15.6299,15.7084,15.5076,15.5949,10600.0],["2012-04-04",15.3068,15.7084,15.3068,15.56,8300.0],["2012-04-05",15.5775,15.7084,15.5076,15.5251,7000.0],["2012-04-09",15.4552,15.5862,15.4203,15.5687,6900.0],["2012-04-10",15.4378,15.4989,15.3854,15.3854,2300.0],["2012-04-11",15.3941,15.5338,15.3592,15.5164,3200.0],["2012-04-12",15.5164,15.6997,15.3766,15.4814,2800.0],["2012-04-13",15.1933,15.5775,15.1933,15.5251,900.0],["2012-04-16",15.333,15.6037,15.333,15.56,4900.0],["2012-04-17",15.5251,15.7084,15.429,15.4552,7900.0],["2012-04-18",15.4727,15.5164,15.3068,15.5164,2800.0],["2012-04-19",15.6823,15.7084,15.2806,15.2806,7500.0],["2012-04-20",15.3854,15.3854,14.9051,15.0448,18000.0],["2012-04-23",15.0448,15.0448,13.6128,14.2066,66400.0],["2012-04-24",14.2328,14.5035,13.8224,14.0232,27400.0],["2012-04-25",14.3026,14.3026,13.901,13.9359,8300.0],["2012-04-26",13.9272,14.1804,13.5692,14.0058,21300.0],["2012-04-27",14.1629,14.1979,13.9184,14.0843,3100.0],["2012-04-30",14.1018,14.1193,13.7962,14.0581,6700.0],["2012-05-01",14.0232,14.0319,13.7962,13.8835,14000.0],["2012-05-02",13.8835,13.8835,13.5779,13.7525,9800.0],["2012-05-03",13.5954,13.7263,13.185,13.3509,21000.0],["2012-05-04",13.4469,13.4469,13.1675,13.2636,14200.0],["2012-05-07",12.4253,13.0976,12.4253,12.6611,53000.0],["2012-05-08",12.5999,12.6785,12.3816,12.5126,13000.0],["2012-05-09",12.2769,13.0453,12.2769,12.9579,19000.0],["2012-05-10",12.8357,13.0278,12.696,12.8881,8800.0],["2012-05-11",12.5475,12.923,12.3904,12.4428,37800.0],["2012-05-14",12.2245,12.3991,11.9713,12.2332,19600.0],["2012-05-15",12.3904,12.4428,12.2332,12.338,11000.0],["2012-05-16",12.4428,12.4864,12.1284,12.3554,13700.0],["2012-05-17",12.1983,12.4864,12.0498,12.2681,22500.0],["2012-05-18",12.3554,12.3991,12.0498,12.3904,11000.0],["2012-05-21",12.338,12.3816,12.1022,12.3554,6600.0],["2012-05-22",12.3555,12.4777,12.1459,12.1459,5000.0],["2012-05-23",12.1721,12.2681,11.9625,12.111,8000.0],["2012-05-24",12.076,12.1983,12.0062,12.1634,36500.0],["2012-05-25",12.0149,12.1459,12.0149,12.0236,1300.0],["2012-05-29",12.1546,12.3467,12.0848,12.1721,2000.0],["2012-05-30",12.1372,12.4078,12.1372,12.2157,6100.0],["2012-05-31",12.2157,12.3293,12.0236,12.1983,6600.0],["2012-06-01",12.0411,12.2419,11.4473,11.9276,5100.0],["2012-06-04",12.0236,12.4428,12.0236,12.3554,10600.0],["2012-06-05",12.4166,12.4166,12.1284,12.2943,16200.0],["2012-06-06",12.3642,12.3991,12.3554,12.3991,8800.0],["2012-06-07",12.4166,12.4952,12.2594,12.3816,14800.0],["2012-06-08",12.2943,12.3991,12.2681,12.3467,16000.0],["2012-06-11",12.3904,12.4952,12.0324,12.3554,7500.0],["2012-06-12",12.2332,12.3554,12.2332,12.3554,5100.0],["2012-06-13",12.2419,12.3555,12.0848,12.2769,5300.0],["2012-06-14",12.1634,12.338,11.8927,12.1372,10200.0],["2012-06-15",11.9974,12.2594,11.98,12.2157,13700.0],["2012-06-18",11.8752,12.1634,11.7879,12.0935,17100.0],["2012-06-19",11.9363,12.1721,11.9363,12.0935,21300.0],["2012-06-20",11.9887,12.2245,11.8228,12.1372,18400.0],["2012-06-21",11.9713,12.1284,11.9538,12.1284,1200.0],["2012-06-22",12.0935,12.1197,11.9887,11.9887,3200.0],["2012-06-25",11.8315,12.0673,11.8315,11.9101,6700.0],["2012-06-26",11.8315,11.9538,11.7006,11.7879,6300.0],["2012-06-27",11.7879,11.9189,11.7617,11.7617,11100.0],["2012-06-28",11.7879,11.8403,11.6831,11.8315,1300.0],["2012-06-29",11.9189,12.3118,11.9189,12.1022,32700.0],["2012-07-02",12.2245,12.8444,12.207,12.3816,35900.0],["2012-07-03",12.5214,12.5563,12.2943,12.5563,400.0],["2012-07-05",12.5039,12.7135,12.3991,12.5912,13000.0],["2012-07-06",12.5301,12.923,12.3205,12.5475,14200.0],["2012-07-09",12.6611,12.6611,12.4952,12.5825,10400.0],["2012-07-10",12.5301,12.827,12.3904,12.5475,4800.0],["2012-07-11",12.6611,12.7222,12.3031,12.3205,9600.0],["2012-07-12",12.2245,12.2245,12.0149,12.1546,11300.0],["2012-07-13",12.2157,12.2157,12.1721,12.1808,2300.0],["2012-07-16",12.1372,12.2245,12.0062,12.1808,4800.0],["2012-07-17",11.98,12.1808,11.8665,11.8665,6900.0],["2012-07-18",12.0324,12.1284,11.8927,12.0149,7900.0],["2012-07-19",11.9974,12.2245,11.9189,12.2245,8200.0],["2012-07-20",12.2245,12.5039,12.0411,12.0411,22700.0],["2012-07-23",12.469,12.9143,12.3991,12.8444,33300.0],["2012-07-24",12.9143,12.9143,12.5301,12.6873,13000.0],["2012-07-25",12.5999,12.792,12.4166,12.5475,25700.0],["2012-07-26",12.5214,12.8357,12.5214,12.7396,30100.0],["2012-07-27",12.7396,12.8532,12.6436,12.8357,12000.0],["2012-07-30",12.792,12.8357,12.5301,12.5301,12900.0],["2012-07-31",12.5999,12.8357,12.5214,12.7222,10800.0],["2012-08-01",12.7047,12.7484,12.4515,12.5999,2800.0],["2012-08-02",12.4952,12.7222,12.4166,12.5737,3600.0],["2012-08-03",12.6873,12.6873,12.5039,12.6174,3100.0],["2012-08-06",12.6611,12.7571,12.5214,12.7135,6700.0],["2012-08-07",12.8182,12.9841,12.8182,12.923,7400.0],["2012-08-08",13.0889,13.0889,12.8532,12.8968,4300.0],["2012-08-09",12.8794,13.0016,12.8444,12.9929,1500.0],["2012-08-10",12.8444,13.0103,12.8357,12.8619,2800.0],["2012-08-13",12.792,12.8794,12.565,12.792,3700.0],["2012-08-14",12.5214,13.0016,12.5126,12.7746,4300.0],["2012-08-15",12.8357,12.8357,12.4515,12.5737,11500.0],["2012-08-16",12.5126,12.7746,12.4952,12.6174,6800.0],["2012-08-17",12.4864,12.792,12.4864,12.792,6100.0],["2012-08-20",12.6611,12.7833,12.6611,12.7833,900.0],["2012-08-21",12.827,12.9492,12.8008,12.923,6100.0],["2012-08-22",12.8881,13.0977,12.792,13.0191,19300.0],["2012-08-23",12.9056,13.1762,12.9056,13.1762,10400.0],["2012-08-24",13.2548,13.2548,13.1064,13.2286,2200.0],["2012-08-27",13.2286,13.3421,13.0278,13.3421,1900.0],["2012-08-28",13.0977,13.3596,13.0977,13.1588,8400.0],["2012-08-29",13.281,13.281,13.281,13.281,200.0],["2012-08-30",13.1064,13.5866,13.1064,13.4993,9400.0],["2012-08-31",13.543,13.5866,13.4469,13.4906,5500.0],["2012-09-04",13.1588,13.4469,13.1588,13.3596,3100.0],["2012-09-05",13.3159,13.4469,13.3159,13.4382,1500.0],["2012-09-06",13.4295,13.4295,13.1937,13.4295,5700.0],["2012-09-07",13.3596,13.5692,13.3596,13.5342,1000.0],["2012-09-10",13.4382,13.5342,13.185,13.4382,4900.0],["2012-09-11",13.4033,13.4295,12.8444,13.1326,12500.0],["2012-09-12",13.0977,13.3334,12.9929,13.054,4500.0],["2012-09-13",13.0889,13.4033,13.0889,13.3421,21600.0],["2012-09-14",13.3421,13.4382,13.2112,13.4207,24900.0],["2012-09-17",13.281,13.3596,12.6523,13.2636,12100.0],["2012-09-18",13.281,13.4382,12.9492,13.1326,8500.0],["2012-09-19",13.1413,13.185,13.0278,13.1238,18300.0],["2012-09-20",12.8881,13.1762,12.7309,12.9143,13900.0],["2012-09-21",13.0802,13.1762,12.8357,13.0016,7500.0],["2012-09-24",13.5866,13.7089,13.1675,13.4033,30900.0],["2012-09-25",13.5342,13.6041,13.4469,13.5779,5100.0],["2012-09-26",13.1151,13.5692,13.1151,13.5255,3700.0],["2012-09-27",13.3421,13.7001,13.185,13.508,10200.0],["2012-09-28",13.4906,13.6565,13.1675,13.543,11400.0],["2012-10-01",13.639,13.7613,13.281,13.6652,8200.0],["2012-10-02",13.5342,14.1105,13.5342,13.8573,21300.0],["2012-10-03",14.0581,14.0581,13.9184,13.9446,3400.0],["2012-10-04",13.9272,13.9272,13.7001,13.7962,8300.0],["2012-10-05",13.6652,14.0145,13.639,13.7089,21900.0],["2012-10-08",13.9272,13.9272,13.9097,13.9097,600.0],["2012-10-09",13.8137,13.9272,13.6739,13.7089,4700.0],["2012-10-10",13.6827,13.7176,13.3683,13.543,42300.0],["2012-10-11",13.5255,13.6739,13.2286,13.5604,7900.0],["2012-10-12",13.5779,13.5779,13.2985,13.4382,11200.0],["2012-10-15",14.1542,14.8091,14.1193,14.5035,48300.0],["2012-10-16",14.6519,14.7567,14.2764,14.6082,13800.0],["2012-10-17",14.8615,15.0274,14.7654,14.8964,26100.0],["2012-10-18",15.0012,15.1671,14.9313,15.0274,10100.0],["2012-10-19",15.0099,15.2282,14.7654,14.9662,13500.0],["2012-10-22",15.7172,16.1538,15.7172,15.9267,90900.0],["2012-10-23",15.918,16.0228,15.3679,16.0228,20300.0],["2012-10-24",16.0228,16.0665,15.8045,15.9355,7200.0],["2012-10-25",16.1538,16.1538,15.5862,15.8045,20500.0],["2012-10-26",15.6735,15.8918,15.0099,15.787,26800.0],["2012-10-31",16.0141,16.1101,15.7084,15.8918,23400.0],["2012-11-01",15.9704,15.9791,15.7696,15.8918,10700.0],["2012-11-02",15.8744,15.8744,15.7346,15.8307,900.0],["2012-11-05",15.8744,16.1538,15.822,16.0141,15400.0],["2012-11-06",16.0228,16.1538,15.9879,16.049,23300.0],["2012-11-07",15.9966,16.1188,15.7434,15.8743,9200.0],["2012-11-08",16.0926,16.1188,15.8656,15.8743,14800.0],["2012-11-09",15.8918,15.8918,15.6823,15.8045,35900.0],["2012-11-12",15.7346,15.7346,15.3155,15.4814,21700.0],["2012-11-13",15.2195,15.56,14.8615,15.1409,10500.0],["2012-11-14",15.2195,15.333,14.8615,15.1234,6500.0],["2012-11-15",15.0361,15.1933,13.9796,14.6694,27300.0],["2012-11-16",14.6606,14.9051,14.2764,14.7218,21900.0],["2012-11-19",15.2631,15.2893,14.4947,14.9313,13500.0],["2012-11-20",15.0099,15.071,14.7567,15.0099,3000.0],["2012-11-21",14.9924,15.0623,14.9401,14.9575,3800.0],["2012-11-23",15.0623,15.3679,15.0186,15.3679,11200.0],["2012-11-26",15.2806,15.7084,15.2806,15.4989,14800.0],["2012-11-27",15.4989,15.6299,15.4203,15.5164,18800.0],["2012-11-28",15.4203,15.4902,15.2107,15.2806,11200.0],["2012-11-29",15.3592,15.4552,15.202,15.2195,10900.0],["2012-11-30",15.0885,15.6124,15.0885,15.2806,14300.0],["2012-12-03",15.3679,15.4902,15.1583,15.3068,6700.0],["2012-12-04",15.2893,15.4552,15.106,15.2806,16900.0],["2012-12-05",15.3592,15.4989,15.1496,15.2282,8400.0],["2012-12-06",15.1933,15.2107,15.0186,15.0361,3200.0],["2012-12-07",15.0798,15.2981,15.0448,15.2457,17400.0],["2012-12-10",15.3242,15.6124,15.2806,15.333,5100.0],["2012-12-11",15.3854,15.7172,15.3854,15.56,19400.0],["2012-12-12",15.6473,15.7608,15.5513,15.6561,13800.0],["2012-12-13",15.6037,15.6037,15.3941,15.4902,4000.0],["2012-12-14",15.5862,15.5862,15.4552,15.5425,2800.0],["2012-12-17",15.5425,15.6124,15.5425,15.5687,14300.0],["2012-12-18",15.5251,15.6648,15.4552,15.6299,15100.0],["2012-12-19",15.6299,15.7172,15.5425,15.6648,12700.0],["2012-12-20",15.6124,15.7172,15.4989,15.6124,18900.0],["2012-12-21",15.5425,15.6124,15.0361,15.3941,29000.0],["2012-12-24",15.5338,15.5425,15.3941,15.5164,2800.0],["2012-12-26",15.6124,15.6735,15.5163,15.56,5900.0],["2012-12-27",15.5687,15.6823,15.5251,15.5862,2800.0],["2012-12-28",15.6299,15.6561,15.4203,15.4203,11600.0],["2012-12-31",15.4465,15.6648,15.2981,15.6648,19000.0],["2013-01-02",15.691,15.9355,15.691,15.9005,36700.0],["2013-01-03",15.7608,16.1974,15.7172,16.1276,18100.0],["2013-01-04",16.1538,16.5816,16.145,16.2411,13800.0],["2013-01-07",16.2411,16.765,16.2411,16.5292,33200.0],["2013-01-08",16.6951,16.6951,16.5554,16.5904,3500.0],["2013-01-09",16.5118,16.6078,16.2673,16.4681,7500.0],["2013-01-10",16.4856,16.5991,16.2236,16.4419,25000.0],["2013-01-11",16.5642,16.5642,16.3022,16.407,5300.0],["2013-01-14",16.7126,17.0531,16.6078,17.0531,56400.0],["2013-01-15",17.1579,17.254,17.0706,17.1143,16000.0],["2013-01-16",17.1492,17.1492,17.0444,17.0531,5900.0],["2013-01-17",17.1579,17.1579,16.7999,17.1055,9500.0],["2013-01-18",16.9484,17.2452,16.9484,17.1929,13100.0],["2013-01-22",17.1928,17.2452,16.8872,17.0182,24000.0],["2013-01-23",19.2186,20.7292,18.9043,20.3887,341900.0],["2013-01-24",20.6332,21.8993,20.4847,21.3928,185800.0],["2013-01-25",21.4365,21.5238,20.8078,21.2531,87100.0],["2013-01-28",20.7292,21.1047,20.476,20.9213,155700.0],["2013-01-29",20.834,21.1396,20.1093,20.345,97600.0],["2013-01-30",20.2839,20.4411,19.2972,20.0307,103800.0],["2013-01-31",20.0656,20.3799,19.9434,20.3363,39100.0],["2013-02-01",19.498,20.8689,19.498,20.5197,26400.0],["2013-02-04",20.3276,20.4323,19.8648,20.1267,32400.0],["2013-02-05",20.1005,20.965,20.0132,20.6419,51600.0],["2013-02-06",20.6506,21.6548,20.6506,21.5587,107400.0],["2013-02-07",21.6897,21.7508,21.0523,21.5151,27100.0],["2013-02-08",21.2531,21.3928,21.0785,21.323,13400.0],["2013-02-11",21.4365,21.646,21.2269,21.3317,9400.0],["2013-02-12",21.3055,21.5849,21.0785,21.3142,52900.0],["2013-02-13",21.2793,21.3841,21.1833,21.2182,13000.0],["2013-02-14",21.2619,21.4365,21.2182,21.3492,8000.0],["2013-02-15",21.3579,21.3754,21.2793,21.3317,2600.0],["2013-02-19",22.2747,23.5059,22.2747,23.4797,160400.0],["2013-02-20",23.5146,23.5408,22.9209,22.9209,57300.0],["2013-02-21",22.9645,23.0519,22.2835,22.624,52800.0],["2013-02-22",22.7026,23.3138,22.7026,23.0868,34500.0],["2013-02-25",23.1479,23.3487,22.3097,22.6589,32900.0],["2013-02-26",22.9122,22.9995,21.908,22.7899,45000.0],["2013-02-27",22.8947,23.925,22.6851,23.2876,107200.0],["2013-02-28",23.3313,23.5408,23.2352,23.4885,29600.0],["2013-03-01",23.1217,23.698,22.9558,23.5146,29200.0],["2013-03-04",23.6194,23.96,23.4011,23.7242,43800.0],["2013-03-05",23.9687,24.056,23.5845,23.6718,50000.0],["2013-03-06",24.0473,24.0473,23.7417,23.7853,22400.0],["2013-03-07",23.8377,24.0473,23.4797,23.8028,23000.0],["2013-03-08",24.056,25.0951,24.0211,24.9292,85500.0],["2013-03-11",25.0078,25.2348,24.318,24.7022,52400.0],["2013-03-12",24.7458,24.8593,24.3966,24.7109,20400.0],["2013-03-13",24.7022,24.7546,24.2918,24.6236,26400.0],["2013-03-14",24.7458,24.7546,24.1433,24.641,34400.0],["2013-03-15",24.7546,24.8768,24.0124,24.3092,32700.0],["2013-03-18",23.8901,24.4402,23.113,24.3267,62400.0],["2013-03-19",24.4228,24.5712,24.1695,24.283,24000.0],["2013-03-20",24.4489,24.8855,24.0473,24.4228,24200.0],["2013-03-21",24.4489,24.6323,24.1957,24.3966,12500.0],["2013-03-22",24.4489,24.5974,24.1957,24.414,15800.0],["2013-03-25",24.6061,24.7982,24.3791,24.772,11700.0],["2013-03-26",24.8855,24.8855,24.4489,24.5275,9900.0],["2013-03-27",24.3442,24.3966,23.8901,24.3354,7500.0],["2013-03-28",24.1957,24.8855,24.1957,24.6236,30500.0],["2013-04-01",24.6236,25.1038,24.6236,24.8681,15400.0],["2013-04-02",25.4646,25.7317,24.9749,25.6872,49800.0],["2013-04-03",25.7317,25.7406,24.9482,25.3133,44800.0],["2013-04-04",25.0283,25.1975,24.0044,25.0016,18200.0],["2013-04-05",24.5921,24.5921,23.6839,23.8174,36500.0],["2013-04-08",23.3366,23.5058,22.9716,23.3366,43900.0],["2013-04-09",23.1675,24.2804,23.1497,24.1469,30200.0],["2013-04-10",24.2626,25.0729,24.2626,24.877,26100.0],["2013-04-11",24.8057,25.0461,24.3695,24.6366,26100.0],["2013-04-12",24.4585,24.6633,24.1558,24.5742,12700.0],["2013-04-15",24.3873,24.3962,23.8352,24.04,23800.0],["2013-04-16",23.8887,24.316,23.8887,24.1825,14000.0],["2013-04-17",24.2181,24.2181,23.951,24.04,14300.0],["2013-04-18",24.0133,24.2092,22.7045,23.2387,67600.0],["2013-04-19",23.399,23.5503,22.8647,23.1051,25800.0],["2013-04-22",24.6544,25.3667,24.0489,25.0729,205300.0],["2013-04-23",25.4913,26.2571,25.3311,26.1591,94900.0],["2013-04-24",26.266,26.3372,25.8475,26.168,47400.0],["2013-04-25",26.3372,27.2097,26.3105,27.1029,65200.0],["2013-04-26",27.4145,27.4145,26.8892,27.2899,43200.0],["2013-04-29",27.468,27.557,27.1563,27.4591,37900.0],["2013-04-30",27.557,27.557,25.4379,27.2276,100500.0],["2013-05-01",27.3166,27.3522,26.6755,27.0139,22100.0],["2013-05-02",27.0762,28.4296,26.9515,27.6015,115000.0],["2013-05-03",27.7262,27.7351,26.6577,27.2454,96300.0],["2013-05-06",27.3166,27.6995,27.183,27.2365,44800.0],["2013-05-07",27.3878,28.1179,27.3522,27.5392,61500.0],["2013-05-08",27.7351,28.0289,27.3166,27.8419,81000.0],["2013-05-09",27.8686,28.4296,27.6549,28.3316,108100.0],["2013-05-10",28.5453,28.7857,28.385,28.5364,87200.0],["2013-05-13",28.2248,28.7145,27.8241,28.385,60000.0],["2013-05-14",28.5809,28.7056,28.3761,28.4474,21800.0],["2013-05-15",28.3049,28.67,28.3049,28.5364,42400.0],["2013-05-16",28.8035,30.5397,28.759,29.685,257600.0],["2013-05-17",30.2993,30.2993,29.3823,29.8007,100100.0],["2013-05-20",30.1747,30.3617,29.6048,29.8185,75600.0],["2013-05-21",29.8185,30.0946,29.5603,29.6939,39700.0],["2013-05-22",29.6761,30.05,28.2426,29.0884,84500.0],["2013-05-23",28.6432,29.2398,28.1803,28.8302,82000.0],["2013-05-24",28.6165,28.9371,28.6165,28.848,7600.0],["2013-05-28",29.3466,29.8363,29.2042,29.5603,72900.0],["2013-05-29",29.5692,29.5692,29.2131,29.2131,12900.0],["2013-05-30",29.3734,29.5959,29.133,29.5247,16900.0],["2013-05-31",29.3823,30.1391,28.5453,29.961,42300.0],["2013-06-03",30.6466,30.7178,30.0233,30.4062,72900.0],["2013-06-04",30.4774,30.6733,30.4062,30.4507,31900.0],["2013-06-05",30.5219,30.7267,29.9966,30.237,44400.0],["2013-06-06",30.2726,30.335,29.5247,30.2014,53100.0],["2013-06-07",30.3617,30.7178,30.0946,30.4952,54500.0],["2013-06-10",30.4952,30.9137,30.4507,30.8068,48800.0],["2013-06-11",30.6644,31.0829,30.5219,30.8068,81200.0],["2013-06-12",30.9582,31.3322,30.6377,31.0472,91900.0],["2013-06-13",31.1719,31.2075,30.7712,31.1452,58100.0],["2013-06-14",31.2431,31.3233,30.9137,31.2253,37800.0],["2013-06-17",31.3233,31.3411,30.9849,31.2609,44800.0],["2013-06-18",31.2431,31.6082,31.0294,31.6082,76400.0],["2013-06-19",31.4746,31.5548,30.4062,31.0918,81700.0],["2013-06-20",30.8068,30.9404,29.9165,30.1569,78200.0],["2013-06-21",30.2726,30.5219,29.6583,29.9699,52800.0],["2013-06-24",29.5603,29.8898,28.5809,29.7473,89400.0],["2013-06-25",30.2726,30.2726,29.7206,30.0055,38900.0],["2013-06-26",30.0856,30.0946,29.4446,29.961,29900.0],["2013-06-27",30.0945,30.4863,29.9877,30.2637,19700.0],["2013-06-28",30.2548,30.6555,30.2548,30.5219,21800.0],["2013-07-01",30.887,31.0294,30.5486,30.7356,49200.0],["2013-07-02",30.887,32.0445,30.7,31.9643,147600.0],["2013-07-03",32.1068,32.7033,31.9643,32.5876,64800.0],["2013-07-05",32.6232,33.1129,32.5876,32.8458,72600.0],["2013-07-08",33.4958,35.4012,33.3978,34.68,144600.0],["2013-07-09",34.9026,36.1758,34.7779,35.971,119500.0],["2013-07-10",36.2559,36.2737,35.6505,35.784,73700.0],["2013-07-11",36.1402,36.7189,35.7929,36.158,97600.0],["2013-07-12",36.4073,36.6566,36.1758,36.6566,38000.0],["2013-07-15",36.8614,37.2888,36.6833,37.1997,47600.0],["2013-07-16",37.2442,37.7518,36.8436,37.262,56400.0],["2013-07-17",37.3066,37.6805,36.9148,37.2175,26200.0],["2013-07-18",37.4223,37.6805,35.9087,36.5141,55300.0],["2013-07-19",36.2826,37.6182,36.2826,37.2264,94200.0],["2013-07-22",36.9504,37.6182,34.956,35.5525,309200.0],["2013-07-23",34.6622,34.6622,31.2787,32.1869,334200.0],["2013-07-24",32.641,32.7033,31.439,31.813,62800.0],["2013-07-25",31.4924,31.6616,30.4685,31.35,123900.0],["2013-07-26",30.9938,31.8041,30.9938,31.5904,45900.0],["2013-07-29",31.7952,32.4986,31.7952,32.2314,81700.0],["2013-07-30",32.454,32.7746,31.8219,32.2582,61500.0],["2013-07-31",32.0623,32.2582,31.3411,31.6972,74100.0],["2013-08-01",31.7684,31.7774,30.9582,31.6171,50900.0],["2013-08-02",31.4123,31.6527,31.0205,31.5013,36400.0],["2013-08-05",31.6438,31.8486,31.5191,31.715,26400.0],["2013-08-06",31.7417,31.8664,31.2877,31.4657,43100.0],["2013-08-07",31.0829,31.0829,29.6138,29.9699,112900.0],["2013-08-08",29.9343,30.2548,29.0973,30.1035,39300.0],["2013-08-09",29.9165,30.1747,29.4802,29.6494,22200.0],["2013-08-12",29.9432,30.0946,28.9371,29.3021,47600.0],["2013-08-13",29.4535,29.4891,29.1775,29.3734,23700.0],["2013-08-14",29.2576,29.4179,29.0795,29.124,26800.0],["2013-08-15",28.8035,28.8035,26.5776,27.094,156300.0],["2013-08-16",27.1118,28.7056,26.8091,28.5008,67000.0],["2013-08-19",28.5809,29.311,28.0022,28.3405,72000.0],["2013-08-20",28.6165,29.0973,28.572,28.8302,47000.0],["2013-08-21",28.9104,29.5603,28.6878,29.1508,31200.0],["2013-08-22",29.4446,30.1035,29.0261,29.4268,23300.0],["2013-08-23",29.5959,29.6939,28.8747,29.2131,33200.0],["2013-08-26",29.0617,29.0617,27.6549,27.8953,69600.0],["2013-08-27",27.5214,27.744,26.9604,27.1385,40900.0],["2013-08-28",27.3433,28.0022,27.3166,27.4769,29500.0],["2013-08-29",27.6549,28.6343,27.6549,28.1535,44800.0],["2013-08-30",28.1535,28.1803,27.6905,28.0378,13500.0],["2013-09-03",28.3494,28.7768,27.5481,27.9488,40800.0],["2013-09-04",27.6905,28.1981,27.4501,27.8597,20000.0],["2013-09-05",27.8419,28.4296,27.8419,28.1713,14100.0],["2013-09-06",28.1714,28.5542,27.8597,28.0467,14500.0],["2013-09-09",28.2604,28.6522,27.6995,28.3138,50200.0],["2013-09-10",28.5364,28.7056,28.3138,28.5186,19400.0],["2013-09-11",28.6343,30.3528,28.6343,30.1836,58300.0],["2013-09-12",30.0856,30.1391,29.1686,29.8452,35700.0],["2013-09-13",30.0055,30.3706,29.6939,29.9165,33000.0],["2013-09-16",30.4507,30.513,30.2726,30.3973,35000.0],["2013-09-17",30.4507,31.1541,30.4151,31.1185,35500.0],["2013-09-18",31.2431,31.439,30.7712,31.163,30300.0],["2013-09-19",31.2075,31.4479,30.8068,30.9404,12000.0],["2013-09-20",30.8068,31.252,30.0856,30.789,22700.0],["2013-09-23",30.976,31.3411,30.789,30.8068,24700.0],["2013-09-24",31.0116,31.3055,30.8959,31.0027,18700.0],["2013-09-25",31.1719,31.3678,30.9226,31.2075,18100.0],["2013-09-26",31.1719,31.3411,30.7178,30.9315,9300.0],["2013-09-27",30.7178,31.3856,30.2993,31.1808,11800.0],["2013-09-30",31.35,33.0862,31.1986,33.0328,57800.0],["2013-10-01",33.1129,33.5581,32.7568,33.1396,20400.0],["2013-10-02",33.1218,33.1752,32.7835,32.9348,16400.0],["2013-10-03",32.7568,33.3088,32.4006,32.6321,24200.0],["2013-10-04",32.454,33.0417,32.3205,32.8369,22700.0],["2013-10-07",32.7568,33.4067,32.4095,32.6766,17100.0],["2013-10-08",32.4897,32.4897,30.8514,31.3945,30900.0],["2013-10-09",31.4301,31.439,30.1302,31.1719,23200.0],["2013-10-10",31.5102,31.9376,31.2609,31.9376,19000.0],["2013-10-11",31.7506,32.4362,31.626,31.902,12800.0],["2013-10-14",31.9643,32.2136,31.6883,32.089,10600.0],["2013-10-15",32.0178,32.4986,31.7685,32.1513,14800.0],["2013-10-16",32.1602,32.8013,32.0534,32.2047,13000.0],["2013-10-17",32.454,32.8814,32.1335,32.7657,17800.0],["2013-10-18",32.6855,32.739,31.9643,32.3561,45200.0],["2013-10-21",37.36,38.9359,35.6594,37.3333,350600.0],["2013-10-22",37.8408,38.0278,36.1224,36.8703,84900.0],["2013-10-23",36.8347,40.0578,36.8347,39.0606,113600.0],["2013-10-24",39.6482,39.6482,38.7133,39.1852,55500.0],["2013-10-25",39.1941,40.1557,39.1763,39.8975,53300.0],["2013-10-28",40.0667,40.1647,39.2654,39.7551,38400.0],["2013-10-29",40.0489,40.2181,39.7373,39.9421,42800.0],["2013-10-30",39.9153,40.0489,39.3366,39.3544,27300.0],["2013-10-31",39.3188,39.6571,38.4908,39.5503,64000.0],["2013-11-01",39.4256,39.5681,38.4462,38.9537,36600.0],["2013-11-04",39.203,39.5325,38.927,39.2743,32000.0],["2013-11-05",39.3811,39.3989,39.0339,39.3633,12500.0],["2013-11-06",39.6215,39.666,39.2654,39.301,34500.0],["2013-11-07",39.301,39.4435,38.5531,38.9537,38100.0],["2013-11-08",39.2832,39.6215,38.9448,39.5859,41800.0],["2013-11-11",39.6304,39.666,39.2654,39.3455,12000.0],["2013-11-12",39.4435,41.0906,38.9716,40.0845,167200.0],["2013-11-13",39.8085,40.7078,39.1407,40.0578,60000.0],["2013-11-14",40.0489,40.1557,39.5325,39.8174,26700.0],["2013-11-15",39.9243,40.4852,39.5592,40.0667,19200.0],["2013-11-18",39.9688,40.2537,39.7106,39.7284,37400.0],["2013-11-19",39.8352,39.9777,39.203,39.6215,25600.0],["2013-11-20",39.3989,39.3989,37.4846,38.3038,63800.0],["2013-11-21",38.2325,38.651,38.0812,38.2593,21900.0],["2013-11-22",38.1613,38.6955,38.0634,38.464,19200.0],["2013-11-25",38.651,38.6599,38.286,38.6332,13000.0],["2013-11-26",38.8647,39.0873,38.3127,38.9181,17500.0],["2013-11-27",39.0428,39.6928,38.838,39.5236,8900.0],["2013-11-29",39.5681,39.6749,39.4702,39.6126,7200.0],["2013-12-02",39.7373,39.7373,38.1969,38.6599,28200.0],["2013-12-03",38.4729,38.4729,36.7634,37.449,51700.0],["2013-12-04",37.1819,37.9298,36.9949,37.5381,12700.0],["2013-12-05",37.6182,38.01,37.4846,37.6627,25800.0],["2013-12-06",37.7785,37.8853,37.6093,37.6093,7600.0],["2013-12-09",37.5737,37.7517,36.6299,36.8614,34300.0],["2013-12-10",36.8792,37.3066,36.3984,37.2175,38500.0],["2013-12-11",36.9949,37.4045,36.9504,36.986,30100.0],["2013-12-12",36.6566,36.7723,36.3806,36.5408,29700.0],["2013-12-13",36.6833,36.9771,35.7929,36.4073,34400.0],["2013-12-16",36.3271,36.799,36.06,36.4874,48600.0],["2013-12-17",36.4607,36.6655,36.3806,36.4874,10800.0],["2013-12-18",36.6922,37.0751,36.3895,36.9593,28900.0],["2013-12-19",36.8614,37.1463,36.5497,37.0127,14500.0],["2013-12-20",37.3333,38.6421,37.3066,38.5264,43000.0],["2013-12-23",39.39,39.9777,39.0339,39.7818,56800.0],["2013-12-24",39.8174,40.0667,39.7106,39.9153,11800.0],["2013-12-26",39.9688,40.0667,39.9064,40.0222,28100.0],["2013-12-27",40.1468,40.1468,39.9064,40.1112,10400.0],["2013-12-30",40.2448,40.5653,40.0667,40.5208,35000.0],["2013-12-31",40.4852,40.7968,40.1112,40.7078,38300.0],["2014-01-02",40.7256,41.1619,40.0489,40.3427,51600.0],["2014-01-03",40.1557,40.9037,40.1557,40.4229,18500.0],["2014-01-06",40.5119,40.6544,40.4229,40.4229,21300.0],["2014-01-07",40.6989,41.3043,40.6989,41.0105,52500.0],["2014-01-08",41.0461,41.4023,41.0016,41.0906,16600.0],["2014-01-09",41.1173,41.3756,41.0283,41.2954,15400.0],["2014-01-10",41.4379,41.4468,40.6098,41.3577,21800.0],["2014-01-13",41.8475,41.981,41.3578,41.6249,71200.0],["2014-01-14",41.6249,41.9187,41.518,41.8386,44300.0],["2014-01-15",41.8475,42.444,41.7584,42.3372,33200.0],["2014-01-16",42.4707,42.4707,41.6605,41.9988,77000.0],["2014-01-17",42.0255,42.1146,41.8207,42.0522,19800.0],["2014-01-21",42.0879,42.0968,41.6071,41.7139,38900.0],["2014-01-22",41.7317,41.7317,41.0105,41.3934,81500.0],["2014-01-23",54.2147,55.7996,50.7957,53.6449,566400.0],["2014-01-24",53.2442,55.764,52.6209,54.3127,259000.0],["2014-01-27",53.5736,54.8291,50.9738,54.2058,237900.0],["2014-01-28",54.375,56.9036,53.538,55.0071,152600.0],["2014-01-29",55.1941,55.4167,54.1346,55.2386,66400.0],["2014-01-30",55.0339,55.39,54.8558,55.3811,45700.0],["2014-01-31",55.2832,55.6037,54.3216,55.5681,45900.0],["2014-02-03",55.7818,55.9153,54.4017,55.1852,108200.0],["2014-02-04",55.1852,55.7372,54.8469,55.4523,41400.0],["2014-02-05",55.2653,55.5592,54.74,55.5147,62700.0],["2014-02-06",55.3188,56.2715,55.0071,56.1112,66800.0],["2014-02-07",56.2626,57.429,56.1646,57.1796,78800.0],["2014-02-10",57.0639,57.9187,57.0639,57.8207,93700.0],["2014-02-11",58.1413,58.444,57.8741,58.2659,107800.0],["2014-02-12",58.4351,58.8892,58.3817,58.6042,82800.0],["2014-02-13",58.6042,59.1118,58.5953,58.6755,58700.0],["2014-02-14",58.8714,58.9782,58.168,58.5686,36200.0],["2014-02-18",59.3611,61.2665,58.7912,61.0706,109000.0],["2014-02-19",61.4623,61.4623,59.2008,59.833,121700.0],["2014-02-20",59.9398,61.3555,59.8775,60.7233,80800.0],["2014-02-21",60.7589,61.124,60.1268,60.8035,65100.0],["2014-02-24",60.75,61.1596,60.6521,60.937,84500.0],["2014-02-25",60.5542,61.3377,60.5542,61.2219,66200.0],["2014-02-26",61.2576,63.6526,61.1863,62.6465,119900.0],["2014-02-27",62.7623,62.8246,62.415,62.513,69400.0],["2014-02-28",62.513,64.267,62.513,63.8218,103200.0],["2014-03-03",63.8129,64.1869,63.3143,64.0533,81800.0],["2014-03-04",64.8636,65.3889,64.73,64.9971,100100.0],["2014-03-05",65.2286,65.3265,64.5608,64.9971,60200.0],["2014-03-06",65.0861,65.2731,61.5781,62.3616,111000.0],["2014-03-07",62.326,62.4506,59.5926,61.5692,97700.0],["2014-03-10",61.4445,61.4979,59.1563,60.0199,66700.0],["2014-03-11",59.2987,60.5898,59.2186,59.9665,94100.0],["2014-03-12",59.9843,61.3199,59.8508,61.2576,30600.0],["2014-03-13",61.4623,61.4623,59.7973,60.2514,58100.0],["2014-03-14",60.0021,61.035,59.7973,60.4918,45700.0],["2014-03-17",60.5631,61.311,60.4918,60.9815,30900.0],["2014-03-18",61.3733,61.5158,60.8391,61.3466,77000.0],["2014-03-19",61.952,62.0767,61.3288,61.8541,91500.0],["2014-03-20",62.4507,62.8602,61.1685,62.2548,128000.0],["2014-03-21",62.6109,62.6109,61.5247,61.8363,78200.0],["2014-03-24",61.8808,61.8808,60.0912,60.9904,75400.0],["2014-03-25",61.0082,62.1212,60.5453,61.1418,35600.0],["2014-03-26",60.9904,61.6404,51.7484,52.3984,383200.0],["2014-03-27",52.5319,55.5414,52.5319,55.4167,101500.0],["2014-03-28",55.6482,55.7283,53.4312,53.6805,84700.0],["2014-03-31",54.1346,55.4167,54.0188,55.2386,84500.0],["2014-04-01",55.2386,56.9036,54.7667,55.3633,47100.0],["2014-04-02",55.7996,55.8174,54.9804,55.4345,31300.0],["2014-04-03",57.2172,57.2172,55.3169,55.8055,77600.0],["2014-04-04",55.8146,56.086,53.1632,54.3758,77700.0],["2014-04-07",54.4753,54.5658,52.8646,53.5704,80200.0],["2014-04-08",53.4437,54.2581,52.6655,53.7785,38300.0],["2014-04-09",54.0862,55.1902,53.9776,54.8463,57000.0],["2014-04-10",55.0002,55.0002,50.9281,52.9822,112000.0],["2014-04-11",52.4936,53.5704,51.3172,53.0094,80400.0],["2014-04-14",53.0727,53.3623,51.0548,51.5072,46800.0],["2014-04-15",51.3172,52.4031,48.1772,50.4485,143900.0],["2014-04-16",50.3761,51.0729,49.5979,50.6385,57900.0],["2014-04-17",50.6747,50.9281,49.4802,50.177,63800.0],["2014-04-21",50.7924,52.6112,50.4123,51.5253,54500.0],["2014-04-22",51.8239,52.2764,51.1091,52.0049,62800.0],["2014-04-23",52.2674,52.8103,51.5525,52.2854,100300.0],["2014-04-24",47.2813,47.2813,40.9741,43.345,739900.0],["2014-04-25",43.4626,43.6436,41.2818,42.5396,184000.0],["2014-04-28",43.9694,43.9784,42.3315,43.4898,176100.0],["2014-04-29",43.7793,43.897,43.2545,43.7069,84400.0],["2014-04-30",43.526,43.9151,43.4355,43.8879,84700.0],["2014-05-01",44.268,44.7476,43.897,44.3766,49000.0],["2014-05-02",44.6571,44.7476,43.4355,43.535,53800.0],["2014-05-05",43.2726,43.2726,42.7387,42.974,44500.0],["2014-05-06",43.0916,44.0237,42.051,42.3405,84600.0],["2014-05-07",42.3405,42.9287,39.7344,41.128,123400.0],["2014-05-08",40.5941,42.3224,40.3678,40.5307,50600.0],["2014-05-09",40.5217,40.8203,39.9154,40.5126,51200.0],["2014-05-12",40.5398,42.06,40.5398,41.7161,30800.0],["2014-05-13",41.9876,43.7069,41.9876,42.8473,67000.0],["2014-05-14",43.0373,43.0826,41.68,41.9062,34900.0],["2014-05-15",41.9062,42.2319,40.5398,40.8565,32000.0],["2014-05-16",41.0918,41.3632,40.3226,40.8384,36800.0],["2014-05-19",40.7841,41.9695,40.7208,41.689,22500.0],["2014-05-20",41.9333,42.1053,41.2275,41.9062,15100.0],["2014-05-21",41.8971,42.4582,41.87,42.0962,35500.0],["2014-05-22",42.0962,42.6301,42.06,42.3315,34000.0],["2014-05-23",42.5577,44.1956,42.1777,43.9241,40900.0],["2014-05-27",44.4761,44.4761,43.7522,43.8608,39700.0],["2014-05-28",43.9513,43.9513,43.4445,43.716,23600.0],["2014-05-29",44.0237,44.1232,43.4445,43.716,17200.0],["2014-05-30",43.9151,43.9151,43.0011,43.2454,17800.0],["2014-06-02",43.3902,43.4355,41.6347,42.2772,20500.0],["2014-06-03",41.8247,42.2772,41.4175,41.8519,42000.0],["2014-06-04",41.4899,42.2953,41.4085,42.2862,14900.0],["2014-06-05",42.4582,42.7296,41.7252,42.3134,33300.0],["2014-06-06",42.431,42.5396,41.9605,42.2772,23700.0],["2014-06-09",41.9424,42.2229,41.6347,41.8971,18900.0],["2014-06-10",41.7433,41.7614,40.9289,41.1732,47600.0],["2014-06-11",41.2275,41.2275,40.3678,40.7027,38400.0],["2014-06-12",40.6393,40.8293,40.3678,40.4764,41400.0],["2014-06-13",40.4855,40.7208,40.2773,40.4493,23900.0],["2014-06-16",40.7117,40.7389,40.0873,40.5579,26300.0],["2014-06-17",40.4945,41.0284,40.4945,40.7117,29500.0],["2014-06-18",40.7931,40.9379,40.0421,40.2683,51000.0],["2014-06-19",40.4493,40.5307,39.3182,39.8068,40200.0],["2014-06-20",39.8068,39.8068,39.0557,39.5263,42600.0],["2014-06-23",39.3272,39.4267,38.1146,39.0557,92600.0],["2014-06-24",39.2005,39.2005,38.6033,38.9652,57500.0],["2014-06-25",38.739,38.739,37.3907,37.7255,77300.0],["2014-06-26",37.6531,37.6531,37.2007,37.3907,27300.0],["2014-06-27",37.454,37.9155,37.2731,37.6984,37400.0],["2014-06-30",37.5355,38.0965,37.3907,37.9608,48800.0],["2014-07-01",37.9608,38.4132,37.8703,37.9156,39400.0],["2014-07-02",38.0241,38.187,37.4088,37.4269,34600.0],["2014-07-03",37.4631,37.7617,37.2912,37.4359,34800.0],["2014-07-07",37.2821,37.2821,35.97,36.6487,49300.0],["2014-07-08",36.4134,36.4134,34.9384,35.7347,48700.0],["2014-07-09",35.9067,36.0243,35.1194,35.2913,122600.0],["2014-07-10",34.7574,35.9429,34.7574,35.608,50300.0],["2014-07-11",35.5809,35.7438,35.0108,35.2551,20000.0],["2014-07-14",35.3275,35.4271,33.5539,34.3231,103100.0],["2014-07-15",34.3412,34.4769,33.3277,34.2235,77000.0],["2014-07-16",34.2416,34.305,33.7801,33.943,23200.0],["2014-07-17",33.934,34.0516,33.2734,33.382,29600.0],["2014-07-18",33.6625,33.6625,32.8662,33.4996,57800.0],["2014-07-21",33.6263,36.5944,33.4906,35.3094,150500.0],["2014-07-22",27.7716,28.0521,26.4685,26.9933,1686100.0],["2014-07-23",27.4186,27.4186,26.2694,26.4323,426600.0],["2014-07-24",26.2966,26.4594,25.1564,25.3374,358900.0],["2014-07-25",25.1111,25.3012,24.5139,24.6496,168600.0],["2014-07-28",24.5682,24.6587,23.5999,24.1519,253200.0],["2014-07-29",24.7039,25.0387,24.2696,24.9301,132100.0],["2014-07-30",25.1111,25.2016,24.5501,24.8759,57400.0],["2014-07-31",24.6587,24.8487,24.1248,24.2877,58200.0],["2014-08-01",24.3782,24.5048,23.5456,23.8171,60700.0],["2014-08-04",23.8895,24.7763,23.6633,24.5229,69700.0],["2014-08-05",24.3872,24.8306,24.2243,24.6406,61400.0],["2014-08-06",24.713,25.0478,24.5953,24.9935,46600.0],["2014-08-07",25.1292,25.3102,24.7944,25.1383,51700.0],["2014-08-08",25.0387,25.2197,24.6225,24.7763,51700.0],["2014-08-11",24.7944,25.0297,24.532,25.0206,29800.0],["2014-08-12",25.1473,25.1473,24.2515,24.5863,38600.0],["2014-08-13",24.6315,25.084,24.342,24.9301,51300.0],["2014-08-14",24.9392,25.2107,24.5863,24.8578,22300.0],["2014-08-15",25.0387,25.2921,24.2605,24.4596,23000.0],["2014-08-18",24.4144,24.9663,24.4144,24.903,31600.0],["2014-08-19",25.1021,26.1065,25.0659,25.9798,97200.0],["2014-08-20",26.1337,26.2423,25.4278,25.6541,41900.0],["2014-08-21",25.8532,26.4142,25.5455,26.3689,49900.0],["2014-08-22",26.197,26.3418,25.9527,26.3147,75600.0],["2014-08-25",26.559,26.8305,26.4051,26.4323,81700.0],["2014-08-26",26.7038,27.3553,26.6042,27.2739,86900.0],["2014-08-27",27.6901,28.2783,27.482,28.2421,99600.0],["2014-08-28",28.3778,28.3778,27.3101,27.3734,71100.0],["2014-08-29",27.3824,28.3235,27.3824,28.0973,136200.0],["2014-09-02",28.1064,29.5723,28.1064,29.3189,166100.0],["2014-09-03",29.5271,29.5271,27.7082,28.0792,124100.0],["2014-09-04",28.1697,28.5226,27.2739,27.3915,107300.0],["2014-09-05",27.2377,27.6539,27.1472,27.5996,81000.0],["2014-09-08",27.6811,28.0973,27.2739,27.6177,58400.0],["2014-09-09",27.672,27.672,26.378,26.4775,81700.0],["2014-09-10",26.4323,27.3824,26.3056,27.2286,56000.0],["2014-09-11",27.2286,27.3915,26.8847,26.8938,32900.0],["2014-09-12",26.8847,27.0657,26.3147,26.3147,38300.0],["2014-09-15",27.3281,27.3281,25.7084,26.2875,85800.0],["2014-09-16",26.2966,26.3237,25.9346,26.2423,57000.0],["2014-09-17",26.2423,27.3915,26.2423,26.93,77200.0],["2014-09-18",27.5996,27.8078,27.3643,27.5815,32400.0],["2014-09-19",27.5906,27.5996,26.7581,27.1653,55500.0],["2014-09-22",27.3101,27.3101,25.8894,26.3961,45800.0],["2014-09-23",26.3328,26.7671,26.1427,26.3509,34200.0],["2014-09-24",26.3509,27.0295,26.3328,26.9209,22400.0],["2014-09-25",26.7581,26.7581,26.0522,26.1427,30000.0],["2014-09-26",26.3871,26.6314,26.1427,26.2423,12200.0],["2014-09-29",26.2513,26.9662,26.2242,26.8033,35700.0],["2014-09-30",26.7309,26.8033,26.2332,26.378,28600.0],["2014-10-01",27.0114,27.0114,26.2423,26.6042,41600.0],["2014-10-02",26.5771,27.0567,26.1427,27.0567,31900.0],["2014-10-03",27.0567,27.853,26.9119,27.5272,39400.0],["2014-10-06",27.7806,28.2783,27.3191,28.0249,95800.0],["2014-10-07",27.9797,28.2873,27.4729,27.663,37900.0],["2014-10-08",27.4458,28.2512,26.4142,26.9209,46200.0],["2014-10-09",26.6223,26.749,26.0613,26.2694,16900.0],["2014-10-10",26.197,26.197,24.9302,25.2288,59000.0],["2014-10-13",24.9663,24.9663,23.8171,24.6044,62400.0],["2014-10-14",24.7763,24.8487,24.0162,24.3782,34700.0],["2014-10-15",24.3601,24.9663,23.5275,24.9663,47100.0],["2014-10-16",24.8397,25.5998,24.4777,25.0025,17800.0],["2014-10-17",25.3736,26.016,24.9663,25.1111,20900.0],["2014-10-20",25.0206,25.3283,24.6768,25.265,16100.0],["2014-10-21",25.5545,25.7446,25.4278,25.5726,19700.0],["2014-10-22",25.7898,26.2513,25.2921,25.3736,62000.0],["2014-10-23",26.6042,32.5404,26.4685,31.5088,242100.0],["2014-10-24",31.2283,31.8074,29.6357,30.2238,75000.0],["2014-10-27",29.6357,29.7895,28.8212,29.4275,41800.0],["2014-10-28",29.6538,31.1288,29.4999,30.7396,37300.0],["2014-10-29",30.0881,30.3324,29.3913,29.5361,40600.0],["2014-10-30",29.4094,29.9795,29.3823,29.8619,30300.0],["2014-10-31",30.1334,30.6673,29.337,30.251,30000.0],["2014-11-03",29.8076,30.7396,29.8076,30.4863,32400.0],["2014-11-04",30.1334,30.6853,30.1334,30.3777,23400.0],["2014-11-05",30.4863,30.5496,29.8619,29.9252,19900.0],["2014-11-06",29.6447,30.2691,29.3642,29.8709,23300.0],["2014-11-07",29.7533,30.3596,29.7081,30.1424,14700.0],["2014-11-10",30.061,30.4229,29.7533,29.9162,22300.0],["2014-11-11",29.8166,30.1062,29.5542,29.6538,16700.0],["2014-11-12",29.1108,29.8438,29.1108,29.4637,20800.0],["2014-11-13",29.3642,30.6492,29.2556,30.3867,36200.0],["2014-11-14",30.0881,30.8844,29.7714,30.3143,56000.0],["2014-11-17",30.3053,30.3143,29.7804,29.9343,33700.0],["2014-11-18",29.7804,30.441,29.699,30.3324,18700.0],["2014-11-19",30.3958,30.6401,30.0429,30.4229,24200.0],["2014-11-20",29.9886,31.6627,29.9886,31.3097,31300.0],["2014-11-21",31.5812,32.5766,31.4002,31.9613,44300.0],["2014-11-24",31.8527,32.658,31.8346,32.5766,18100.0],["2014-11-25",32.468,33.3186,32.2327,32.7304,32700.0],["2014-11-26",32.5856,32.7123,31.9251,32.4409,8500.0],["2014-11-28",32.3775,32.8662,32.3775,32.4137,7000.0],["2014-12-01",32.1332,32.1332,31.1197,31.4907,32100.0],["2014-12-02",31.5179,32.1965,31.3188,32.0699,17600.0],["2014-12-03",32.1694,33.3186,32.0427,33.1105,13900.0],["2014-12-04",33.4725,33.4906,32.097,32.1875,24400.0],["2014-12-05",32.5495,32.9838,32.5495,32.6309,6700.0],["2014-12-08",32.2599,33.4363,32.2599,33.1738,26100.0],["2014-12-09",32.7666,33.391,32.4047,33.2824,12100.0],["2014-12-10",33.2462,34.133,33.1195,33.7168,44200.0],["2014-12-11",33.934,34.133,32.5042,32.8481,25800.0],["2014-12-12",32.2508,34.486,32.2146,34.1873,52300.0],["2014-12-15",34.0606,34.1964,33.3277,34.1964,49900.0],["2014-12-16",33.3005,33.5901,32.5314,32.7576,63700.0],["2014-12-17",32.658,33.572,32.468,33.1557,26100.0],["2014-12-18",33.762,33.934,33.1648,33.8525,12700.0],["2014-12-19",33.6806,33.8073,32.8481,33.2734,15300.0],["2014-12-22",33.1376,33.9249,33.1376,33.2643,18800.0],["2014-12-23",33.0472,33.7892,32.8209,32.8843,10700.0],["2014-12-24",32.5223,33.1557,32.4409,32.9929,8000.0],["2014-12-26",32.8209,33.21,32.6399,33.0924,10500.0],["2014-12-29",32.5766,32.7033,32.1242,32.4228,36600.0],["2014-12-30",32.2237,32.3051,31.4002,31.9975,14800.0],["2014-12-31",31.9251,32.1965,31.4364,31.8436,17700.0],["2015-01-02",31.7984,31.7984,30.4953,31.0473,16900.0],["2015-01-05",30.2962,30.4048,29.8166,29.8528,27900.0],["2015-01-06",29.4547,29.8166,29.0927,29.6719,49700.0],["2015-01-07",29.9343,30.2872,29.8619,30.1424,8000.0],["2015-01-08",30.613,31.2735,30.613,31.1197,5000.0],["2015-01-09",30.9116,30.9568,30.5949,30.7577,5400.0],["2015-01-12",31.4817,32.9476,30.8935,32.1061,22700.0],["2015-01-13",32.1603,32.7576,31.907,32.6309,30000.0],["2015-01-14",32.4952,32.5223,31.8255,32.3504,39200.0],["2015-01-15",31.916,32.3685,31.5179,31.8436,19000.0],["2015-01-16",31.5903,32.6038,31.5903,32.2508,6300.0],["2015-01-20",31.9703,32.3232,31.907,32.3142,11200.0],["2015-01-21",32.2237,32.4771,32.0608,32.3775,10800.0],["2015-01-22",32.3142,32.5766,31.8889,32.5766,18500.0],["2015-01-23",32.5766,32.7304,32.1422,32.2418,7000.0],["2015-01-26",32.3051,33.3277,32.2056,32.3504,59300.0],["2015-01-27",32.3866,33.21,32.2237,32.7938,16300.0],["2015-01-28",32.7214,34.2326,32.5404,33.4272,37200.0],["2015-01-29",38.3951,41.1732,37.1192,40.6122,389300.0],["2015-01-30",40.8836,43.8246,40.7298,43.0554,161700.0],["2015-02-02",41.5623,42.0329,40.8293,41.1189,91400.0],["2015-02-03",40.7208,41.9786,40.7117,41.508,107100.0],["2015-02-04",41.327,41.327,40.3226,40.5398,47900.0],["2015-02-05",40.775,41.3089,40.5217,40.7027,43900.0],["2015-02-06",40.3497,41.3813,40.2955,40.7751,24400.0],["2015-02-09",40.6303,40.7208,40.0149,40.4945,31400.0],["2015-02-10",40.576,41.2547,40.3678,41.2547,26200.0],["2015-02-11",40.7208,40.9922,40.5217,40.7027,23000.0],["2015-02-12",40.7208,41.8609,40.6303,41.7071,24600.0],["2015-02-13",41.8971,43.2092,41.4447,42.5215,32300.0],["2015-02-17",43.0192,43.2092,42.7025,42.802,39600.0],["2015-02-18",42.5849,42.6573,41.7161,42.0691,20800.0],["2015-02-19",41.3723,43.173,41.3723,42.8835,22900.0],["2015-02-20",42.8201,42.8292,42.4129,42.7296,7000.0],["2015-02-23",42.5306,42.5306,41.8066,42.3496,23100.0],["2015-02-24",42.1505,42.5125,42.0238,42.4401,11400.0],["2015-02-25",42.5306,43.3359,42.4039,43.1007,19800.0],["2015-02-26",42.802,42.8292,42.2681,42.6392,13600.0],["2015-02-27",42.7477,42.9287,41.7704,42.0872,12600.0],["2015-03-02",42.1234,42.4944,41.7342,41.9967,14900.0],["2015-03-03",41.8609,41.9243,40.9651,41.0646,17100.0],["2015-03-04",40.757,42.2138,40.7298,41.7161,27500.0],["2015-03-05",41.4718,42.0057,40.9289,40.956,17100.0],["2015-03-06",41.0465,41.5804,40.395,41.1099,24600.0],["2015-03-09",41.318,41.4266,40.6031,40.7931,23200.0],["2015-03-10",40.7841,40.7841,40.0511,40.3859,18000.0],["2015-03-11",40.3769,40.4945,40.1235,40.1959,8300.0],["2015-03-12",40.1959,40.1959,39.8159,39.9244,8300.0],["2015-03-13",39.8249,39.8249,38.5942,38.9019,25600.0],["2015-03-16",38.5671,38.6847,38.006,38.2956,24400.0],["2015-03-17",38.0241,38.7209,37.5717,38.4404,38300.0],["2015-03-18",38.1056,38.3499,37.9156,38.178,21900.0],["2015-03-19",38.3409,38.3409,37.635,37.8432,6200.0],["2015-03-20",37.8432,38.187,37.5807,37.5988,14900.0],["2015-03-23",37.7617,38.1508,37.7617,37.8974,9800.0],["2015-03-24",39.0467,39.2548,38.7571,38.7662,19000.0],["2015-03-25",38.6757,38.6757,37.7074,37.7436,11200.0],["2015-03-26",37.7074,37.7436,36.9744,36.9744,37200.0],["2015-03-27",36.9382,38.0422,36.9382,37.6441,18500.0],["2015-03-30",37.7436,37.8522,37.3274,37.7436,17200.0],["2015-03-31",37.5174,38.0422,37.3183,37.3907,27200.0],["2015-04-01",37.808,38.0769,37.3907,37.6782,21200.0],["2015-04-02",37.8451,38.4572,37.7895,38.1233,25600.0],["2015-04-06",39.1973,39.8532,39.1973,39.5015,10100.0],["2015-04-07",39.3589,40.642,39.3589,40.547,9900.0],["2015-04-08",40.452,40.7941,39.8817,40.0623,10300.0],["2015-04-09",40.1098,40.2333,39.3209,39.625,7400.0],["2015-04-10",39.5585,40.1478,39.2829,40.1383,16300.0],["2015-04-13",39.9767,40.1478,39.6536,40.1288,18400.0],["2015-04-14",40.2524,40.2524,39.3019,39.6916,17000.0],["2015-04-15",39.9577,39.9767,39.625,39.6631,17600.0],["2015-04-16",39.5395,39.6346,39.2639,39.53,9500.0],["2015-04-17",38.8266,38.9312,37.9997,38.3419,13500.0],["2015-04-20",38.5985,38.7601,38.3704,38.4845,20700.0],["2015-04-21",38.494,39.3494,38.0283,39.2258,21600.0],["2015-04-22",38.9787,39.7771,38.5225,39.6536,13700.0],["2015-04-23",39.5585,40.3949,39.5585,40.3854,16700.0],["2015-04-24",40.1953,42.3339,40.0528,42.0107,37700.0],["2015-04-27",38.0283,38.6461,34.6541,35.2149,262600.0],["2015-04-28",35.2434,36.0513,35.2434,35.3574,52900.0],["2015-04-29",35.5,35.5951,34.6921,35.1483,52500.0],["2015-04-30",35.2434,35.2909,33.0763,33.6466,82000.0],["2015-05-01",33.7987,34.3595,33.7702,34.2454,20800.0],["2015-05-04",34.3214,35.3194,34.2549,35.0058,21200.0],["2015-05-05",34.7206,35.0438,33.7607,34.3499,20500.0],["2015-05-06",34.521,34.7872,33.7702,34.2359,17700.0],["2015-05-07",34.2264,34.4545,33.8557,34.1789,13000.0],["2015-05-08",34.2264,34.7682,34.2264,34.3404,25400.0],["2015-05-11",34.0173,34.6826,33.8177,34.5876,22000.0],["2015-05-12",34.3404,34.3404,33.8272,34.1028,20500.0],["2015-05-13",34.388,34.6921,34.1503,34.1979,9800.0],["2015-05-14",34.2929,34.502,34.1123,34.483,25700.0],["2015-05-15",34.388,34.6921,34.1218,34.6066,14900.0],["2015-05-18",34.6161,35.3384,34.6161,34.8062,10300.0],["2015-05-19",34.7872,35.1008,33.7416,34.8252,14300.0],["2015-05-20",34.8252,35.0628,34.502,34.502,19300.0],["2015-05-21",34.8537,34.8537,34.0458,34.2169,26300.0],["2015-05-22",34.2169,34.3214,33.9793,34.1694,25700.0],["2015-05-26",33.7797,33.8557,33.3139,33.6846,26200.0],["2015-05-27",33.4565,34.0458,33.4565,33.9507,14300.0],["2015-05-28",33.7892,34.464,33.7892,34.388,9900.0],["2015-05-29",34.2169,34.369,33.8272,34.3119,11300.0],["2015-06-01",34.2454,34.3499,33.9793,34.1123,13300.0],["2015-06-02",34.0268,34.3499,34.0268,34.1884,22600.0],["2015-06-03",34.2169,34.8537,34.1503,34.7586,15800.0],["2015-06-04",34.4545,35.7471,34.4355,35.3765,34300.0],["2015-06-05",35.3765,35.7852,34.9963,35.7852,35900.0],["2015-06-08",36.0798,36.555,36.0798,36.2509,19700.0],["2015-06-09",36.0798,36.4315,35.0913,35.405,13400.0],["2015-06-10",35.1198,35.386,34.7777,35.0913,22600.0],["2015-06-11",35.1959,39.3779,35.0438,38.437,110200.0],["2015-06-12",37.9237,38.6651,37.7716,37.8952,20600.0],["2015-06-15",37.2394,37.2394,36.1178,36.4695,21000.0],["2015-06-16",36.0703,36.8212,36.0228,36.441,15900.0],["2015-06-17",36.593,36.7641,36.403,36.4505,7900.0],["2015-06-18",36.479,37.0683,36.479,37.0683,13100.0],["2015-06-19",36.8402,37.1918,36.7071,37.0303,6400.0],["2015-06-22",36.8782,37.7051,36.8687,37.0968,13400.0],["2015-06-23",37.0303,37.3344,36.8022,37.3344,6500.0],["2015-06-24",36.8307,37.553,36.8307,37.0588,16800.0],["2015-06-25",36.9637,37.3629,36.8782,37.3534,14600.0],["2015-06-26",37.3344,37.3439,36.8877,37.1158,19600.0],["2015-06-29",36.3935,36.3935,35.7281,35.8232,22900.0],["2015-06-30",35.8897,35.9467,34.8822,35.0248,20500.0],["2015-07-01",35.2339,35.3955,34.2644,34.5971,40500.0],["2015-07-02",34.6446,34.8347,34.5115,34.5971,11300.0],["2015-07-06",30.6526,30.6526,25.6722,25.8623,318900.0],["2015-07-07",26.1189,26.2329,24.8548,25.7482,98400.0],["2015-07-08",25.8528,26.1094,24.5411,24.6266,47900.0],["2015-07-09",25.0353,25.1399,24.7692,24.7787,27900.0],["2015-07-10",25.1494,25.9288,24.8357,25.254,22200.0],["2015-07-13",25.5866,25.8147,25.311,25.5486,32700.0],["2015-07-14",25.7292,26.0048,25.6912,25.8623,22600.0],["2015-07-15",25.9953,26.0143,25.406,25.5486,21700.0],["2015-07-16",25.7387,26.2805,25.7387,26.1379,20200.0],["2015-07-17",26.0714,26.309,25.8908,26.1379,16700.0],["2015-07-20",26.4325,26.5846,26.347,26.404,18100.0],["2015-07-21",26.5941,26.8222,25.9478,26.1379,31000.0],["2015-07-22",25.6341,26.1664,25.5391,25.6532,29300.0],["2015-07-23",25.8052,25.9668,25.406,25.406,8300.0],["2015-07-24",25.4631,25.4631,25.1969,25.3965,10200.0],["2015-07-27",25.5581,25.8718,25.3965,25.425,10500.0],["2015-07-28",25.6532,25.8528,25.3585,25.5771,15300.0],["2015-07-29",25.5106,25.6817,25.1969,25.6246,10700.0],["2015-07-30",25.7862,25.7862,24.8167,24.9973,19200.0],["2015-07-31",24.8548,26.3755,24.7787,26.1854,30700.0],["2015-08-03",26.2234,26.347,25.0449,25.4441,20600.0],["2015-08-04",25.406,25.6722,25.3395,25.4916,11800.0],["2015-08-05",25.5866,25.7292,25.5676,25.5866,6200.0],["2015-08-06",25.5106,25.8432,25.425,25.4821,10700.0],["2015-08-07",25.4536,25.7577,25.4155,25.6151,2500.0],["2015-08-10",25.9003,26.328,25.7102,26.0428,10200.0],["2015-08-11",25.8337,26.2329,25.8337,25.9573,15100.0],["2015-08-12",25.8623,25.9383,25.425,25.5201,22000.0],["2015-08-13",25.5676,25.6436,25.2159,25.6436,11400.0],["2015-08-14",25.4441,25.6627,25.2349,25.6627,5900.0],["2015-08-17",26.0428,26.5181,26.0428,26.5181,17100.0],["2015-08-18",26.6606,26.7367,26.4325,26.6702,11400.0],["2015-08-19",26.6987,26.8222,26.4706,26.4801,5300.0],["2015-08-20",26.271,26.29,25.5391,25.5961,5600.0],["2015-08-21",25.4726,25.5391,25.1874,25.368,12800.0],["2015-08-24",24.0944,24.8358,23.6287,24.5126,27900.0],["2015-08-25",25.254,25.254,24.6552,24.7692,15400.0],["2015-08-26",25.2159,25.406,24.8262,25.387,28000.0],["2015-08-27",25.7957,26.2234,25.5391,26.2234,19300.0],["2015-08-28",26.1664,26.5751,26.1664,26.4896,6800.0],["2015-08-31",26.347,26.8412,25.9193,26.7462,19700.0],["2015-09-01",26.2044,26.4135,26.0333,26.0619,5300.0],["2015-09-02",26.0048,26.1854,26.0048,26.0904,4400.0],["2015-09-03",26.0333,26.6226,25.7767,26.5181,15400.0],["2015-09-04",25.9668,26.7082,25.9383,26.309,14900.0],["2015-09-08",26.5466,26.6131,26.3565,26.4515,6600.0],["2015-09-09",26.4706,26.4706,26.0143,26.0524,8500.0],["2015-09-10",26.1379,26.3755,25.8718,25.9098,9400.0],["2015-09-11",25.8052,26.1379,25.7672,26.0048,5600.0],["2015-09-14",26.0619,26.2329,25.7387,25.7387,3100.0],["2015-09-15",25.5866,25.7577,25.5201,25.7577,4700.0],["2015-09-16",25.6627,25.6627,25.4631,25.4631,7500.0],["2015-09-17",25.7102,26.1284,25.2349,26.0904,10800.0],["2015-09-18",25.9573,26.8698,25.9383,26.7082,19500.0],["2015-09-21",26.8507,27.1834,26.8412,26.9458,4500.0],["2015-09-22",26.5751,26.6892,26.347,26.5276,16900.0],["2015-09-23",26.4706,26.9933,26.271,26.5276,10600.0],["2015-09-24",26.2329,26.4896,26.0524,26.2615,9000.0],["2015-09-25",26.5751,26.6606,26.2329,26.4801,24400.0],["2015-09-28",26.309,26.385,25.3775,25.387,9300.0],["2015-09-29",25.2254,25.349,24.3415,24.4461,17400.0],["2015-09-30",24.6647,25.8242,24.6647,25.6532,22900.0],["2015-10-01",25.4821,25.5391,24.7122,24.7977,8700.0],["2015-10-02",24.6742,24.7122,24.4461,24.5221,5500.0],["2015-10-05",24.9118,25.6532,24.9118,25.5676,4800.0],["2015-10-06",25.4536,25.6532,25.425,25.6436,5900.0],["2015-10-07",25.6627,26.1474,25.3965,26.1284,7600.0],["2015-10-08",25.7577,27.8582,25.7577,27.3925,33000.0],["2015-10-09",27.5541,28.0388,26.7557,27.4781,27500.0],["2015-10-12",27.6586,29.9398,27.459,29.3695,50400.0],["2015-10-13",28.8657,31.356,28.5996,30.2439,53000.0],["2015-10-14",30.1869,30.5766,29.5216,29.9303,46800.0],["2015-10-15",30.1679,31.0518,29.7402,31.0233,42200.0],["2015-10-16",31.3655,31.5841,30.6811,31.0613,30400.0],["2015-10-19",30.9853,31.1088,30.1869,30.7667,33700.0],["2015-10-20",30.8047,31.2989,30.7192,31.0138,26700.0],["2015-10-21",31.1659,31.1754,30.5481,31.0233,15900.0],["2015-10-22",31.1469,31.2229,30.7762,31.2039,10500.0],["2015-10-23",31.2419,32.0593,30.9188,31.8597,19600.0],["2015-10-26",32.0783,32.2779,29.9778,30.8712,101800.0],["2015-10-27",30.7001,31.2704,29.6166,29.8637,38300.0],["2015-10-28",29.8257,31.0613,29.3315,30.6811,43600.0],["2015-10-29",30.7762,32.1258,30.6336,31.7457,46100.0],["2015-10-30",31.7171,32.1639,31.3655,31.4795,14500.0],["2015-11-02",31.0898,31.4605,30.7572,31.3465,33600.0],["2015-11-03",31.0043,31.1849,30.7382,30.8332,18900.0],["2015-11-04",30.5386,30.6621,30.0728,30.2914,12300.0],["2015-11-05",30.0063,30.5766,30.0063,30.5576,11100.0],["2015-11-06",30.415,30.51,30.0348,30.2724,17600.0],["2015-11-09",29.9493,30.1679,29.9493,30.1109,12100.0],["2015-11-10",29.8352,29.8352,28.9418,29.493,14200.0],["2015-11-11",29.3695,29.3885,28.7612,28.8847,15100.0],["2015-11-12",28.5141,28.5141,28.0008,28.1434,15400.0],["2015-11-13",27.9248,28.1529,27.1359,27.269,23100.0],["2015-11-16",26.9838,27.3355,26.6892,27.326,21400.0],["2015-11-17",26.6607,27.3165,26.6607,26.8698,15900.0],["2015-11-18",26.6987,27.1264,26.3565,27.0789,18200.0],["2015-11-19",26.7557,27.0884,26.7082,26.9743,6600.0],["2015-11-20",27.269,27.326,26.5941,26.9363,9700.0],["2015-11-23",26.4991,26.6036,26.1284,26.328,32300.0],["2015-11-24",26.2044,26.7937,25.4821,26.5181,36100.0],["2015-11-25",26.4801,26.5941,26.1949,26.2519,10600.0],["2015-11-27",26.1094,26.2329,25.8623,26.1379,19700.0],["2015-11-30",25.9573,27.2309,25.7957,26.7177,58600.0],["2015-12-01",26.7557,29.0748,26.7557,28.3145,47000.0],["2015-12-02",27.9913,28.0388,27.6681,27.6681,22800.0],["2015-12-03",27.6967,28.324,27.6967,27.8773,14800.0],["2015-12-04",27.8582,28.419,27.5541,28.286,21300.0],["2015-12-07",27.9438,27.9438,26.9838,27.288,46600.0],["2015-12-08",26.9933,27.9438,26.5181,27.5921,152900.0],["2015-12-09",27.5541,27.5541,26.385,26.423,44100.0],["2015-12-10",26.309,26.5846,26.1189,26.4325,20800.0],["2015-12-11",26.328,26.328,25.387,25.4536,72900.0],["2015-12-14",24.4271,24.4841,23.7617,23.8758,73000.0],["2015-12-15",24.0183,24.6076,24.0183,24.408,27200.0],["2015-12-16",24.4841,25.6627,24.408,25.4821,39900.0],["2015-12-17",25.6627,25.8718,25.5296,25.5866,21400.0],["2015-12-18",25.6817,26.1189,25.5581,25.9478,16900.0],["2015-12-21",25.8528,26.1284,25.4726,26.1284,29500.0],["2015-12-22",25.9193,26.0428,25.349,25.5486,38000.0],["2015-12-23",25.4631,26.5656,25.4631,26.3185,46100.0],["2015-12-24",26.0524,26.6987,25.9668,26.2329,27400.0],["2015-12-28",26.2424,26.2615,25.9288,26.1379,13100.0],["2015-12-29",26.2424,26.7082,26.1189,26.6036,25800.0],["2015-12-30",26.4135,27.8392,26.4135,27.5636,48800.0],["2015-12-31",27.7252,28.9893,27.7252,28.7992,42900.0],["2016-01-04",31.5366,32.1449,30.2344,30.453,290800.0],["2016-01-05",30.434,30.8712,28.9133,29.2649,79100.0],["2016-01-06",29.0843,30.0158,29.0843,29.2269,48800.0],["2016-01-07",28.8847,28.9323,27.7537,28.0673,61900.0],["2016-01-08",28.343,28.7707,27.6396,27.9343,24500.0],["2016-01-11",28.2194,28.2194,26.6321,27.0694,32100.0],["2016-01-12",27.2119,27.3735,26.1759,26.6607,43100.0],["2016-01-13",26.8602,27.459,25.7197,25.9858,72400.0],["2016-01-14",26.1569,27.0313,25.9193,26.7842,44100.0],["2016-01-15",26.4706,26.8602,25.6246,26.8412,42100.0],["2016-01-19",26.9458,26.9743,25.8147,26.4611,30800.0],["2016-01-20",26.0333,27.3355,25.6056,26.8032,46000.0],["2016-01-21",26.8222,29.5026,26.4896,28.9228,220100.0],["2016-01-22",29.9398,30.6336,29.6546,29.7877,41600.0],["2016-01-25",29.3505,29.398,28.6091,28.8182,12900.0],["2016-01-26",28.3145,29.417,28.0388,29.2839,47300.0],["2016-01-27",30.9853,31.7647,29.6641,30.7001,315600.0],["2016-01-28",30.9187,31.0708,28.0578,28.5806,110400.0],["2016-01-29",27.6586,29.0463,26.8507,27.345,125200.0],["2016-02-01",26.0333,28.2574,26.0333,27.7252,51000.0],["2016-02-02",27.4971,27.4971,26.6987,26.8507,33000.0],["2016-02-03",26.8793,27.5541,25.8147,27.288,52800.0],["2016-02-04",27.0218,27.4876,26.9078,27.0598,19700.0],["2016-02-05",26.8983,27.0313,26.385,26.6131,31800.0],["2016-02-08",26.1379,26.1854,25.311,25.6817,35500.0],["2016-02-09",25.4726,26.366,24.9593,25.5581,26400.0],["2016-02-10",26.2615,26.2615,25.6627,25.7387,25500.0],["2016-02-11",25.5201,25.7862,25.0163,25.5771,41200.0],["2016-02-12",25.6436,25.6436,24.8548,25.4345,18200.0],["2016-02-16",25.3775,26.1949,25.2445,26.1949,17100.0],["2016-02-17",25.6532,27.9343,25.4345,27.5541,35800.0],["2016-02-18",27.4305,27.8487,26.8888,27.6872,27500.0],["2016-02-19",27.6301,27.8012,27.1549,27.5256,11300.0],["2016-02-22",27.6111,27.7917,26.9363,27.3545,13100.0],["2016-02-23",27.1454,27.44,26.5846,26.9838,14100.0],["2016-02-24",26.5561,28.5711,26.4706,28.5521,36600.0],["2016-02-25",28.7137,28.8562,28.286,28.8562,18500.0],["2016-02-26",28.8087,28.8847,28.0769,28.5046,14900.0],["2016-02-29",28.4095,28.6756,27.9723,28.5046,6600.0],["2016-03-01",28.7327,29.4645,28.419,29.436,31800.0],["2016-03-02",29.1129,29.4835,29.0463,29.0463,7600.0],["2016-03-03",29.2934,29.417,28.8372,28.9513,19400.0],["2016-03-04",29.0558,29.322,28.7422,28.9513,18400.0],["2016-03-07",28.8277,29.8352,28.7612,29.7972,23000.0],["2016-03-08",29.7117,29.8922,28.8182,29.2269,25000.0],["2016-03-09",29.7592,30.0728,28.9513,29.0843,27100.0],["2016-03-10",29.5026,29.9398,28.9893,29.9398,22200.0],["2016-03-11",30.0063,30.5861,29.5121,30.377,22800.0],["2016-03-14",30.4625,30.8902,30.3104,30.6906,30000.0],["2016-03-15",30.9378,31.3179,30.6621,30.8047,44600.0],["2016-03-16",30.6336,30.8332,30.0538,30.396,18400.0],["2016-03-17",30.5481,31.0233,30.1774,30.3295,14700.0],["2016-03-18",30.5005,31.0043,30.3675,30.51,14900.0],["2016-03-21",30.7857,31.0328,30.434,30.6051,14700.0],["2016-03-22",30.5386,30.6336,30.2439,30.5671,12000.0],["2016-03-23",30.32,30.5576,30.1774,30.4055,11900.0],["2016-03-24",30.415,30.8617,30.415,30.6051,12300.0],["2016-03-28",30.6241,31.3179,30.491,31.0328,42300.0],["2016-03-29",30.9188,32.0783,30.8617,31.9738,39700.0],["2016-03-30",32.0878,32.506,31.8027,32.4585,42700.0],["2016-03-31",32.4585,33.4866,32.341,33.4279,46100.0],["2016-04-01",33.0362,33.3104,32.4389,33.0068,19600.0],["2016-04-04",33.1929,33.3887,32.6641,32.997,20100.0],["2016-04-05",32.4291,33.046,32.4291,32.5466,23000.0],["2016-04-06",32.9579,33.1145,32.5271,32.9677,15500.0],["2016-04-07",32.6445,33.5943,32.6445,33.2614,34800.0],["2016-04-08",33.0852,33.6335,33.0852,33.1341,26900.0],["2016-04-11",33.3299,33.3299,32.3606,32.7523,27400.0],["2016-04-12",32.6054,32.6837,30.9702,31.499,63000.0],["2016-04-13",31.6654,32.7816,31.5871,32.625,15000.0],["2016-04-14",32.5564,32.6348,32.1256,32.5271,5800.0],["2016-04-15",32.6543,32.9187,31.9689,32.4096,35800.0],["2016-04-18",32.1746,32.8012,32.1746,32.576,6000.0],["2016-04-19",32.8012,32.8404,32.5466,32.7914,20400.0],["2016-04-20",32.7914,33.2908,32.1843,32.8306,40500.0],["2016-04-21",30.5492,31.0681,26.4368,27.4061,294600.0],["2016-04-22",28.2286,28.2874,27.6216,27.7097,47200.0],["2016-04-25",27.4355,27.4355,26.4858,26.9851,44700.0],["2016-04-26",27.0243,28.679,27.0243,28.209,81500.0],["2016-04-27",28.2482,28.2482,27.5628,27.9055,16800.0],["2016-04-28",27.9153,28.0426,26.9362,27.0243,32500.0],["2016-04-29",27.1712,27.1712,26.2606,27.0341,33000.0],["2016-05-02",27.4159,27.4159,26.3976,26.7305,14900.0],["2016-05-03",26.3878,26.3878,25.9276,26.1822,36000.0],["2016-05-04",26.0549,26.5837,25.7024,25.8297,23500.0],["2016-05-05",25.6535,26.0549,25.6535,25.7612,16900.0],["2016-05-06",26.4368,26.4368,25.5458,25.8297,25500.0],["2016-05-09",25.8983,25.8983,25.5066,25.7906,20400.0],["2016-05-10",25.7024,26.0451,25.6437,25.9766,12000.0],["2016-05-11",25.9668,26.3585,25.9081,26.241,21800.0],["2016-05-12",26.7403,26.7795,26.1626,26.3878,29900.0],["2016-05-13",26.4564,26.5837,26.0745,26.2899,20900.0],["2016-05-16",26.1431,26.5347,26.0647,26.3291,8500.0],["2016-05-17",26.4172,26.4172,25.5752,25.5752,15300.0],["2016-05-18",25.5849,25.9766,25.4283,25.8787,34100.0],["2016-05-19",25.4674,25.4772,25.115,25.1737,15000.0],["2016-05-20",25.2129,25.3499,25.0954,25.2912,14700.0],["2016-05-23",25.2912,25.8004,24.9485,25.0562,41300.0],["2016-05-24",25.2422,25.7514,25.2227,25.6926,19800.0],["2016-05-25",25.8591,26.4955,25.6633,26.2801,37000.0],["2016-05-26",26.3193,26.6326,26.0843,26.6326,17800.0],["2016-05-27",26.4466,26.4466,26.1333,26.3193,12400.0],["2016-05-31",26.427,27.4649,26.427,27.4257,39900.0],["2016-06-01",27.2789,27.4355,27.0047,27.0732,12800.0],["2016-06-02",26.1039,27.5628,26.1039,27.5628,5700.0],["2016-06-03",27.6313,28.0132,27.0341,27.7293,22600.0],["2016-06-06",27.8566,27.8566,27.1712,27.8272,17400.0],["2016-06-07",27.1809,28.3657,27.1809,27.9153,17700.0],["2016-06-08",27.9055,27.9055,27.5334,27.788,8900.0],["2016-06-09",27.7586,27.9055,27.1418,27.8174,14000.0],["2016-06-10",27.318,27.9055,27.318,27.8174,17500.0],["2016-06-13",27.7586,27.837,27.132,27.2495,20700.0],["2016-06-14",27.0439,27.2691,26.2214,26.6033,17800.0],["2016-06-15",26.7207,26.8774,26.4564,26.6033,13900.0],["2016-06-16",26.4662,27.0537,26.4662,26.9753,21700.0],["2016-06-17",27.1222,27.9055,27.0341,27.2886,38300.0],["2016-06-20",27.5628,28.5713,27.3278,27.8566,58400.0],["2016-06-21",27.9936,28.7867,27.974,28.7867,50200.0],["2016-06-22",28.8455,28.8846,28.1503,28.5126,39600.0],["2016-06-23",28.8553,29.4134,28.6399,29.4134,46300.0],["2016-06-24",28.1797,28.8651,27.5041,27.8859,614500.0],["2016-06-27",27.5041,27.8663,26.192,26.2214,77300.0],["2016-06-28",26.6326,27.2789,26.5347,27.2103,40100.0],["2016-06-29",27.3768,27.4845,26.897,27.4061,24800.0],["2016-06-30",27.5922,30.0107,27.5922,29.2763,107900.0],["2016-07-01",28.4636,29.2567,28.1405,28.3951,18700.0],["2016-07-05",28.0426,28.4832,27.5334,28.1895,35200.0],["2016-07-06",27.8566,28.209,26.4955,28.072,32900.0],["2016-07-07",28.209,29.198,27.8272,28.9042,57900.0],["2016-07-08",29.4036,29.4036,28.9336,29.149,78800.0],["2016-07-11",29.1882,29.8148,28.7671,29.7659,42100.0],["2016-07-12",27.4845,29.9127,27.4845,29.3644,71700.0],["2016-07-13",29.6092,29.8442,29.2959,29.5113,22100.0],["2016-07-14",29.6288,30.0107,29.3448,29.5015,50400.0],["2016-07-15",29.619,29.9519,29.3742,29.668,40600.0],["2016-07-18",29.6582,30.2946,29.3546,30.04,37700.0],["2016-07-19",29.8736,30.3338,29.619,29.8148,39500.0],["2016-07-20",29.9519,30.9408,29.1882,30.9115,40100.0],["2016-07-21",30.8527,31.2346,30.4904,31.0094,32700.0],["2016-07-22",31.0975,31.3325,30.1967,30.6471,63600.0],["2016-07-25",33.5845,36.659,33.5845,34.3874,468200.0],["2016-07-26",34.6322,35.6603,34.3874,35.4449,103700.0],["2016-07-27",35.5232,36.4436,35.5232,36.0617,70700.0],["2016-07-28",36.287,36.287,35.112,35.2099,34000.0],["2016-07-29",35.0728,35.582,34.407,35.5036,92200.0],["2016-08-01",35.5624,37.9711,34.9455,37.5402,166900.0],["2016-08-02",37.8144,37.8144,36.1303,36.6394,52600.0],["2016-08-03",36.2184,37.4032,35.817,37.2367,99800.0],["2016-08-04",37.2073,37.6773,36.3751,36.8157,73900.0],["2016-08-05",37.2073,37.6284,37.0703,37.2367,36000.0],["2016-08-08",37.0801,37.4619,36.7374,37.1682,32500.0],["2016-08-09",37.1976,37.5109,36.9821,37.364,45900.0],["2016-08-10",37.5598,37.5598,36.9723,37.2073,15100.0],["2016-08-11",37.3444,37.55,36.8255,37.4521,43400.0],["2016-08-12",37.3346,37.9809,37.3346,37.785,27100.0],["2016-08-15",37.7948,38.7935,37.7948,38.3138,66900.0],["2016-08-16",38.1473,38.3334,37.2073,37.2171,36600.0],["2016-08-17",37.0605,37.2661,36.0128,36.5317,89000.0],["2016-08-18",36.5219,37.2073,36.2282,37.1976,29100.0],["2016-08-19",37.1976,37.8829,37.1094,37.6969,25800.0],["2016-08-22",37.7752,37.7752,36.6884,37.4815,20400.0],["2016-08-23",37.6969,39.0677,37.3934,38.4998,97500.0],["2016-08-24",38.7152,39.0383,37.834,38.0984,54400.0],["2016-08-25",38.0494,38.5781,37.9613,38.2942,16200.0],["2016-08-26",38.4704,38.911,38.2159,38.6565,32100.0],["2016-08-29",38.6761,38.7642,37.9515,38.4802,31600.0],["2016-08-30",38.6075,41.1239,38.2746,39.7923,205200.0],["2016-08-31",39.7433,40.3993,38.0396,40.0566,103600.0],["2016-09-01",40.3406,40.7616,39.2048,39.7727,93500.0],["2016-09-02",40.1154,40.1154,39.3712,39.6846,37200.0],["2016-09-06",39.8902,40.0273,39.4398,39.7042,38500.0],["2016-09-07",39.9294,41.1239,39.6356,41.0945,61300.0],["2016-09-08",40.6931,40.9379,40.0175,40.8008,68000.0],["2016-09-09",40.4875,40.556,38.3921,38.725,60700.0],["2016-09-12",38.4019,40.2427,37.5598,40.1839,67600.0],["2016-09-13",39.8216,39.9587,39.1362,39.6258,75800.0],["2016-09-14",39.6552,39.9294,39.2244,39.4202,74300.0],["2016-09-15",39.665,40.0566,39.2342,39.5181,77700.0],["2016-09-16",39.6454,39.9294,38.9894,39.43,57300.0],["2016-09-19",39.6062,40.3602,39.3223,39.7825,42400.0],["2016-09-20",39.8119,40.1448,38.9404,39.4692,41600.0],["2016-09-21",39.5867,40.1154,39.1069,40.0958,64100.0],["2016-09-22",40.135,40.5364,39.6062,40.37,79500.0],["2016-09-23",40.5854,43.0822,40.3504,41.9268,109700.0],["2016-09-26",41.7114,41.7114,39.7923,40.1252,92300.0],["2016-09-27",40.2329,42.4457,39.9,41.682,202000.0],["2016-09-28",41.9268,41.9268,40.5658,40.742,53300.0],["2016-09-29",40.9379,40.9379,39.244,39.5964,64200.0],["2016-09-30",39.5964,40.8595,39.5964,40.5364,41000.0],["2016-10-03",40.4973,40.8595,39.8216,40.1937,26500.0],["2016-10-04",40.4581,40.605,39.7042,40.2329,42600.0],["2016-10-05",39.9685,40.2231,39.9196,40.0762,24600.0],["2016-10-06",39.665,40.0273,39.2635,39.4594,73700.0],["2016-10-07",39.6846,39.9587,39.381,39.8119,43500.0],["2016-10-10",39.9685,41.0456,39.9685,40.84,65200.0],["2016-10-11",40.5854,40.6735,38.6369,38.9992,70900.0],["2016-10-12",39.1852,39.3223,38.0886,38.1179,32800.0],["2016-10-13",37.6969,38.5586,37.0507,38.1473,56900.0],["2016-10-14",38.2844,38.4704,37.6969,37.7361,30800.0],["2016-10-17",37.6969,38.0886,37.3836,37.5402,20300.0],["2016-10-18",38.3823,38.5781,37.7263,37.8634,25900.0],["2016-10-19",37.7948,38.3921,37.7557,38.1669,33800.0],["2016-10-20",38.0886,38.2061,37.6284,37.9907,22500.0],["2016-10-21",37.648,38.9208,37.6186,38.8131,32700.0],["2016-10-24",39.1656,40.6735,38.9698,40.4679,46200.0],["2016-10-25",40.1643,40.3406,39.4692,39.9979,39900.0],["2016-10-26",39.7139,41.7995,39.616,40.9379,86200.0],["2016-10-27",36.5709,38.5586,35.2491,35.7288,240000.0],["2016-10-28",35.9834,35.9834,34.7595,34.9064,67500.0],["2016-10-31",34.7595,36.7765,34.1622,36.424,90000.0],["2016-11-01",36.3359,36.5024,35.817,36.4142,36800.0],["2016-11-02",36.4142,36.659,35.2393,35.4253,30200.0],["2016-11-03",35.3078,35.5722,34.691,34.7301,32600.0],["2016-11-04",34.9162,35.1609,33.7706,34.0937,51400.0],["2016-11-07",35.2491,35.5526,34.4657,34.9749,89800.0],["2016-11-08",34.9847,35.0532,34.5245,34.877,16900.0],["2016-11-09",34.642,36.1303,33.7412,36.0422,37000.0],["2016-11-10",36.5709,37.3053,35.7386,37.0703,40300.0],["2016-11-11",36.8353,39.0873,36.8353,38.8425,52500.0],["2016-11-14",38.9698,38.9698,36.7667,38.0886,38100.0],["2016-11-15",37.7655,38.774,37.7361,38.4802,21800.0],["2016-11-16",38.2256,38.8523,37.7655,38.7935,29300.0],["2016-11-17",38.6075,39.9881,38.4313,39.8021,39700.0],["2016-11-18",39.9489,40.135,39.1558,39.3615,26500.0],["2016-11-21",39.1362,39.851,38.774,39.5083,21900.0],["2016-11-22",39.7433,40.3406,38.9698,40.0469,44000.0],["2016-11-23",39.851,40.0566,39.1069,39.4398,30800.0],["2016-11-25",39.8216,39.8412,39.2733,39.4692,23000.0],["2016-11-28",39.5083,39.5083,38.8425,38.9502,21700.0],["2016-11-29",39.146,39.6258,38.7054,38.8229,31900.0],["2016-11-30",38.8425,39.0188,37.8046,38.5096,39000.0],["2016-12-01",38.774,39.8706,37.2269,37.5109,40900.0],["2016-12-02",37.4521,37.4521,36.8157,36.9723,18800.0],["2016-12-05",37.364,37.9319,37.364,37.8144,23900.0],["2016-12-06",37.5011,37.9809,37.1094,37.7067,29000.0],["2016-12-07",37.5403,38.0984,37.2465,37.9221,24000.0],["2016-12-08",37.8732,38.7348,37.6577,38.6565,30800.0],["2016-12-09",38.7054,39.3027,38.1277,38.4606,30200.0],["2016-12-12",38.1865,38.5683,37.7165,38.0494,18100.0],["2016-12-13",38.1179,38.6663,37.9613,38.0886,18700.0],["2016-12-14",37.8732,38.5879,37.5794,37.8536,19000.0],["2016-12-15",37.7557,39.1656,37.7067,38.5586,39000.0],["2016-12-16",38.7642,40.2231,38.6173,39.1558,79600.0],["2016-12-19",38.9698,39.7531,38.7838,38.8523,22100.0],["2016-12-20",39.0481,39.6552,39.0285,39.2146,27200.0],["2016-12-21",39.3027,39.5964,38.3725,39.195,29600.0],["2016-12-22",39.4594,39.4594,38.1767,38.3725,28600.0],["2016-12-23",38.3725,39.6552,38.1865,39.4398,27400.0],["2016-12-27",39.4887,39.6552,38.8033,39.0383,17900.0],["2016-12-28",38.8131,39.0677,38.2159,38.3823,24300.0],["2016-12-29",38.6075,39.7335,38.3627,39.5279,36500.0],["2016-12-30",39.5181,40.2525,39.1167,40.2329,48000.0],["2017-01-03",40.6245,40.6343,39.3908,39.5769,61300.0],["2017-01-04",39.8412,40.2916,38.9992,39.3517,27900.0],["2017-01-05",39.4594,39.7825,38.6956,38.8621,32700.0],["2017-01-06",39.1558,39.1558,38.4704,38.7348,45300.0],["2017-01-09",38.6761,38.6761,37.8927,38.2257,31200.0],["2017-01-10",38.2256,38.8915,38.1865,38.6663,38400.0],["2017-01-11",38.4606,38.9698,38.4606,38.7446,35500.0],["2017-01-12",38.5194,39.1069,38.1865,38.8131,21400.0],["2017-01-13",38.9698,39.6552,38.9698,39.6552,24300.0],["2017-01-17",39.244,39.3712,38.4215,38.49,37700.0],["2017-01-18",38.6075,39.146,38.4509,38.7054,38500.0],["2017-01-19",38.7642,39.6748,38.255,38.4606,35000.0],["2017-01-20",38.5292,39.1265,38.5292,38.9306,22300.0],["2017-01-23",38.9404,38.9404,38.0298,38.3138,18900.0],["2017-01-24",38.3725,38.3921,37.8536,38.1277,20600.0],["2017-01-25",38.4117,38.9404,38.2844,38.6075,26800.0],["2017-01-26",38.4606,38.4606,37.3738,37.5109,20500.0],["2017-01-27",37.364,38.4117,37.364,38.2354,39800.0],["2017-01-30",37.6969,38.1865,34.1328,36.5317,147500.0],["2017-01-31",36.1401,36.1401,34.358,35.8463,99000.0],["2017-02-01",36.2674,37.0115,36.1009,36.2086,54600.0],["2017-02-02",36.0715,36.3065,35.817,35.9736,32300.0],["2017-02-03",35.582,36.2674,35.582,36.0128,31400.0],["2017-02-06",35.9736,37.0703,35.6113,35.9051,33900.0],["2017-02-07",35.9736,35.9736,35.1609,35.1707,22700.0],["2017-02-08",35.1707,35.1707,34.2895,34.8868,33200.0],["2017-02-09",34.9357,35.5722,34.7497,35.533,25700.0],["2017-02-10",35.5036,35.8365,35.3372,35.768,18100.0],["2017-02-13",35.817,36.3555,35.1511,35.6897,36800.0],["2017-02-14",35.4645,35.8365,35.0826,35.6897,34900.0],["2017-02-15",35.6701,35.8659,34.9847,35.768,26500.0],["2017-02-16",35.9834,35.9834,35.1022,35.2882,23300.0],["2017-02-17",35.2001,35.3666,35.0532,35.298,20900.0],["2017-02-21",35.5526,35.7974,34.9749,35.1022,24100.0],["2017-02-22",35.1316,35.954,34.593,34.8672,17200.0],["2017-02-23",35.2882,38.1963,35.2882,37.2955,118800.0],["2017-02-24",36.894,37.9123,36.894,37.4913,36700.0],["2017-02-27",37.3836,37.4032,36.7471,37.0898,34600.0],["2017-02-28",37.0409,37.4815,36.5317,37.2073,94700.0],["2017-03-01",37.599,38.0886,37.1976,37.8732,28400.0],["2017-03-02",37.8927,37.8927,36.5709,37.6088,32400.0],["2017-03-03",37.1976,37.8927,37.1878,37.8242,13600.0],["2017-03-06",37.6577,37.8927,36.8744,37.7948,23000.0],["2017-03-07",37.5794,37.834,37.4325,37.7165,17300.0],["2017-03-08",37.834,37.8438,37.2955,37.315,27300.0],["2017-03-09",37.1486,37.55,37.1486,37.3738,18200.0],["2017-03-10",37.7459,38.0004,37.2857,37.8732,27100.0],["2017-03-13",37.7948,38.1963,37.6969,38.0298,21300.0],["2017-03-14",38.1669,38.1669,37.3836,37.5892,8400.0],["2017-03-15",38.0494,38.0494,37.0213,37.8242,22900.0],["2017-03-16",37.2661,38.1865,37.2661,37.9809,30700.0],["2017-03-17",37.8732,38.1963,37.8732,37.9907,47100.0],["2017-03-20",38.1179,38.1473,37.7067,37.9025,21200.0],["2017-03-21",44.9426,46.4798,43.092,45.765,450800.0],["2017-03-22",45.5398,46.94,44.5509,46.94,134900.0],["2017-03-23",46.88,48.16,46.62,47.4,106000.0],["2017-03-24",47.34,47.76,46.47,47.15,53200.0],["2017-03-27",46.09,47.92,46.09,47.34,48700.0],["2017-03-28",47.02,48.24,46.69,47.87,40700.0],["2017-03-29",47.7,48.04,47.35,47.75,35800.0],["2017-03-30",47.7,48.16,47.37,47.9,25900.0],["2017-03-31",47.83,50.0,47.83,49.67,99000.0],["2017-04-03",49.99,49.99,48.3,48.41,57900.0],["2017-04-04",48.4,48.66,48.2,48.47,32500.0],["2017-04-05",48.6,48.69,46.18,46.33,50800.0],["2017-04-06",46.55,46.86,46.2,46.52,41900.0],["2017-04-07",46.49,46.79,46.28,46.51,25900.0],["2017-04-10",46.33,46.96,45.89,46.03,17500.0],["2017-04-11",45.67,46.79,45.44,46.67,25300.0],["2017-04-12",46.58,46.58,45.43,45.59,24500.0],["2017-04-13",45.5,45.59,44.84,45.28,42000.0],["2017-04-17",45.41,47.0,45.4,46.89,31300.0],["2017-04-18",46.75,46.75,45.7,45.84,17900.0],["2017-04-19",45.87,46.04,45.53,45.89,24100.0],["2017-04-20",45.95,46.6,45.59,45.87,28200.0],["2017-04-21",45.73,46.0,45.58,45.74,21200.0],["2017-04-24",46.31,46.86,45.74,46.64,45200.0],["2017-04-25",47.01,49.66,47.01,47.71,57900.0],["2017-04-26",47.69,48.12,47.5,47.71,36800.0],["2017-04-27",48.07,54.46,48.07,54.0,153300.0],["2017-04-28",54.01,54.85,53.03,54.23,74000.0],["2017-05-01",50.2,54.23,47.96,53.85,83700.0],["2017-05-02",53.88,53.97,53.52,53.67,49500.0],["2017-05-03",52.19,53.35,51.22,51.74,96100.0],["2017-05-04",52.19,53.28,52.01,53.0,55300.0],["2017-05-05",53.18,53.84,52.68,53.67,17500.0],["2017-05-08",53.67,55.66,53.67,54.79,47700.0],["2017-05-09",54.69,54.69,53.8,54.11,28700.0],["2017-05-10",54.04,54.09,52.51,52.98,33700.0],["2017-05-11",52.51,53.83,52.24,52.43,40600.0],["2017-05-12",51.78,52.38,51.37,51.48,41800.0],["2017-05-15",51.51,52.09,51.45,51.94,24300.0],["2017-05-16",51.94,52.21,51.58,51.91,38400.0],["2017-05-17",51.14,51.2,49.82,49.92,52900.0],["2017-05-18",49.94,50.42,49.46,49.82,31300.0],["2017-05-19",49.83,50.92,49.61,50.45,38900.0],["2017-05-22",50.3,52.82,50.3,52.64,41800.0],["2017-05-23",52.55,52.55,51.38,51.95,24100.0],["2017-05-24",52.16,52.16,50.8,51.03,31100.0],["2017-05-25",51.19,51.23,49.75,50.29,32500.0],["2017-05-26",50.39,51.1,50.04,50.84,15100.0],["2017-05-30",50.59,51.2,49.67,50.63,46700.0],["2017-05-31",50.66,51.57,49.9,50.97,31400.0],["2017-06-01",51.01,52.5,51.0,52.49,23200.0],["2017-06-02",52.06,53.82,51.89,52.05,33200.0],["2017-06-05",51.77,52.21,51.01,51.28,24800.0],["2017-06-06",51.3,51.63,51.07,51.19,13200.0],["2017-06-07",51.19,51.58,50.03,50.81,35300.0],["2017-06-08",50.62,51.06,50.29,50.62,24700.0],["2017-06-09",50.69,51.32,47.1,48.37,82700.0],["2017-06-12",48.35,49.0,46.78,48.0,55000.0],["2017-06-13",48.37,48.37,46.14,46.7,60500.0],["2017-06-14",47.0,48.0,46.2,47.06,45300.0],["2017-06-15",46.28,47.52,46.1,46.45,37300.0],["2017-06-16",46.09,46.94,45.05,46.72,65500.0],["2017-06-19",47.04,47.77,45.93,46.69,35600.0],["2017-06-20",46.64,46.95,46.16,46.53,38900.0],["2017-06-21",46.55,47.54,46.21,47.23,52200.0],["2017-06-22",47.22,47.82,46.56,47.18,48800.0],["2017-06-23",47.34,49.53,46.9,48.46,663400.0],["2017-06-26",48.91,49.93,47.76,48.04,39400.0],["2017-06-27",48.03,48.03,45.79,46.28,62800.0],["2017-06-28",46.35,47.11,46.0,46.41,52800.0],["2017-06-29",46.64,48.13,44.34,44.82,54100.0],["2017-06-30",44.81,45.13,43.56,44.36,55800.0],["2017-07-03",44.56,44.92,43.84,44.32,34100.0],["2017-07-05",44.32,45.65,43.75,45.3,47900.0],["2017-07-06",46.76,47.43,45.66,45.96,81300.0],["2017-07-07",46.1,48.03,46.1,47.12,40900.0],["2017-07-10",47.12,48.51,46.51,46.79,40000.0],["2017-07-11",46.78,47.76,46.4,46.85,56000.0],["2017-07-12",46.92,47.27,46.57,46.86,23900.0],["2017-07-13",46.86,48.35,46.7,47.67,35100.0],["2017-07-14",47.7,49.46,46.99,49.13,52400.0],["2017-07-17",49.0,50.05,48.65,49.55,95200.0],["2017-07-18",49.31,49.58,48.92,49.57,40000.0],["2017-07-19",49.56,50.95,49.22,50.29,72400.0],["2017-07-20",50.72,50.72,49.01,50.41,43400.0],["2017-07-21",50.13,52.12,50.13,51.37,121800.0],["2017-07-24",54.11,55.99,53.75,55.39,238300.0],["2017-07-25",56.0,56.32,52.81,55.58,91900.0],["2017-07-26",55.87,56.75,55.55,56.26,111400.0],["2017-07-27",56.0,56.99,53.79,54.58,78500.0],["2017-07-28",51.68,53.68,51.68,52.96,114300.0],["2017-07-31",52.95,54.1,51.7,54.09,91700.0],["2017-08-01",53.95,53.95,52.09,53.71,80800.0],["2017-08-02",53.73,53.73,51.95,52.81,49300.0],["2017-08-03",52.8,53.23,52.04,52.86,59500.0],["2017-08-04",52.92,53.24,51.56,52.21,57600.0],["2017-08-07",52.75,52.92,51.62,52.48,36900.0],["2017-08-08",52.34,53.13,51.3,51.7,42100.0],["2017-08-09",51.44,51.74,50.15,51.21,54500.0],["2017-08-10",50.87,51.98,50.4,50.4,82900.0],["2017-08-11",50.42,51.46,50.02,50.73,85400.0],["2017-08-14",51.15,53.19,50.85,52.62,39500.0],["2017-08-15",52.77,53.24,51.62,52.09,16700.0],["2017-08-16",51.94,52.6,51.94,52.58,22800.0],["2017-08-17",52.01,52.61,51.44,51.5,37900.0],["2017-08-18",51.42,52.75,51.42,52.26,23200.0],["2017-08-21",52.12,52.35,51.5,52.19,18500.0],["2017-08-22",52.4,52.59,51.2,52.47,31800.0],["2017-08-23",52.06,53.1,52.06,52.77,22100.0],["2017-08-24",52.81,52.96,51.68,51.93,19000.0],["2017-08-25",52.19,52.45,51.93,52.14,13100.0],["2017-08-28",52.15,52.45,51.9,52.2,5700.0],["2017-08-29",51.85,52.67,51.76,52.54,13100.0],["2017-08-30",52.62,54.6,52.62,53.7,60300.0],["2017-08-31",54.16,54.75,53.7,54.7,28800.0],["2017-09-01",54.69,56.58,54.42,56.15,35200.0],["2017-09-05",56.71,56.71,55.22,56.21,52600.0],["2017-09-06",56.2,56.2,54.51,55.37,23600.0],["2017-09-07",55.51,55.64,54.6,54.82,23400.0],["2017-09-08",54.8,54.96,54.0,54.17,16000.0],["2017-09-11",54.3,55.69,54.3,55.24,37700.0],["2017-09-12",55.5,57.94,55.1,57.61,77100.0],["2017-09-13",57.48,58.9,57.37,57.9,53300.0],["2017-09-14",57.66,58.85,57.35,58.01,27100.0],["2017-09-15",57.74,58.64,57.11,57.73,37400.0],["2017-09-18",57.53,58.95,57.53,58.56,24100.0],["2017-09-19",58.48,59.0,57.9,58.33,24500.0],["2017-09-20",58.27,58.77,57.86,58.56,38200.0],["2017-09-21",58.93,58.93,56.78,56.98,25500.0],["2017-09-22",57.3,57.97,56.91,57.79,16000.0],["2017-09-25",57.4,57.67,55.92,57.5,27000.0],["2017-09-26",57.5,58.25,57.23,57.81,15900.0],["2017-09-27",57.8,59.31,57.8,58.83,59200.0],["2017-09-28",58.86,58.9,56.82,58.3,17000.0],["2017-09-29",58.31,59.43,57.68,58.51,26100.0],["2017-10-02",58.51,59.03,57.93,58.64,20700.0],["2017-10-03",58.63,59.08,58.27,58.62,13400.0],["2017-10-04",58.39,59.3,58.15,59.09,38600.0],["2017-10-05",58.1,59.29,58.08,58.55,15400.0],["2017-10-06",58.06,58.82,58.06,58.61,15800.0],["2017-10-09",58.55,58.75,56.99,57.36,28300.0],["2017-10-10",57.74,58.32,57.19,58.22,23300.0],["2017-10-11",58.22,59.35,57.15,58.08,60400.0],["2017-10-12",57.97,58.68,57.38,58.08,21400.0],["2017-10-13",58.17,58.49,57.42,57.91,18500.0],["2017-10-16",57.62,58.5,57.56,57.85,31300.0],["2017-10-17",58.3,58.5,57.65,58.36,23000.0],["2017-10-18",58.09,60.16,58.09,59.82,43400.0],["2017-10-19",65.0,70.77,65.0,67.99,275600.0],["2017-10-20",68.04,71.5,67.01,71.08,143200.0],["2017-10-23",70.26,70.26,68.15,69.3,87100.0],["2017-10-24",69.48,71.46,68.71,70.8,49000.0],["2017-10-25",71.16,73.68,67.75,70.79,122100.0],["2017-10-26",70.57,71.0,68.81,69.46,48300.0],["2017-10-27",69.5,70.98,68.97,70.28,36800.0],["2017-10-30",70.45,72.65,69.53,72.33,57400.0],["2017-10-31",72.32,72.95,70.62,71.29,78000.0],["2017-11-01",71.41,72.0,69.55,69.76,31300.0],["2017-11-02",68.35,70.35,67.77,68.65,30900.0],["2017-11-03",68.4,69.38,68.17,69.03,15400.0],["2017-11-06",69.0,69.92,68.02,69.42,18100.0],["2017-11-07",69.03,69.95,68.88,69.84,27000.0],["2017-11-08",69.83,71.0,69.8,70.87,52100.0],["2017-11-09",70.29,71.47,68.71,70.0,28300.0],["2017-11-10",69.87,72.52,69.13,71.69,21600.0],["2017-11-13",71.7,71.89,70.65,71.83,21900.0],["2017-11-14",71.62,71.62,70.51,70.51,14100.0],["2017-11-15",69.62,70.74,68.76,69.98,38000.0],["2017-11-16",70.27,70.9,68.23,69.95,20600.0],["2017-11-17",69.77,72.58,69.77,71.72,36800.0],["2017-11-20",71.95,76.96,71.95,76.25,126700.0],["2017-11-21",76.26,76.99,75.01,76.32,58700.0],["2017-11-22",75.94,77.05,73.0,75.4,69100.0],["2017-11-24",75.75,76.48,74.87,75.54,11800.0],["2017-11-27",76.48,76.48,74.6,75.06,19000.0],["2017-11-28",75.25,75.5,73.9,74.99,25000.0],["2017-11-29",75.03,75.4,72.06,72.32,72900.0],["2017-11-30",72.35,73.74,72.0,72.62,34400.0],["2017-12-01",72.4,72.7,68.99,72.4,26400.0],["2017-12-04",72.69,73.15,69.8,70.54,41400.0],["2017-12-05",70.25,71.39,69.4,69.84,52400.0],["2017-12-06",69.96,70.48,68.76,69.2,43500.0],["2017-12-07",69.19,70.33,67.83,69.35,27900.0],["2017-12-08",69.6,71.97,69.08,69.08,29400.0],["2017-12-11",68.53,70.2,67.91,69.84,23900.0],["2017-12-12",69.78,70.15,68.61,69.23,19900.0],["2017-12-13",69.61,69.96,68.9,69.19,15200.0],["2017-12-14",69.36,69.4,68.2,68.29,14600.0],["2017-12-15",68.49,71.15,68.49,69.91,22300.0],["2017-12-18",70.03,71.42,70.0,70.65,22400.0],["2017-12-19",70.78,71.99,70.78,71.55,22500.0],["2017-12-20",71.57,71.84,70.4,70.82,17900.0],["2017-12-21",69.99,71.0,69.7,70.73,22000.0],["2017-12-22",70.44,70.77,69.63,70.75,16600.0],["2017-12-26",70.55,70.55,68.36,69.79,13000.0],["2017-12-27",69.8,69.95,68.93,69.58,20300.0],["2017-12-28",69.49,69.95,68.02,69.64,16200.0],["2017-12-29",69.66,70.37,69.25,70.11,29100.0],["2018-01-02",70.1,74.9,70.1,74.56,82200.0],["2018-01-03",74.7,77.95,72.89,76.79,137400.0],["2018-01-04",76.9,76.9,73.23,76.04,58000.0],["2018-01-05",76.38,76.38,73.72,75.02,22400.0],["2018-01-08",75.02,76.2,74.11,75.01,59200.0],["2018-01-09",75.39,75.39,72.99,73.76,42400.0],["2018-01-10",73.77,73.83,72.28,73.13,17400.0],["2018-01-11",73.4,73.4,70.95,71.98,55400.0],["2018-01-12",73.0,74.84,72.65,74.14,83500.0],["2018-01-16",74.51,74.8,72.41,72.74,43400.0],["2018-01-17",73.66,73.85,71.85,73.43,16700.0],["2018-01-18",73.44,74.54,72.85,74.37,53100.0],["2018-01-19",74.82,77.27,73.7,76.39,103700.0],["2018-01-22",76.4,77.49,75.2,75.81,56100.0],["2018-01-23",75.81,75.99,75.48,75.89,11200.0],["2018-01-24",75.76,76.71,75.3,76.4,79600.0],["2018-01-25",76.84,76.84,75.61,75.74,23300.0],["2018-01-26",76.63,77.35,74.77,75.69,77000.0],["2018-01-29",74.15,74.15,63.81,65.29,351200.0],["2018-01-30",64.27,65.29,62.75,63.35,72000.0],["2018-01-31",63.39,66.57,63.39,65.21,77400.0],["2018-02-01",65.0,67.15,65.0,66.14,72900.0],["2018-02-02",65.79,66.8,64.4,65.39,75800.0],["2018-02-05",64.54,66.17,61.29,62.73,57100.0],["2018-02-06",61.11,64.83,60.73,63.86,49800.0],["2018-02-07",63.86,64.85,63.04,63.98,29900.0],["2018-02-08",63.78,64.5,61.09,61.09,46800.0],["2018-02-09",62.18,64.14,60.76,62.97,90500.0],["2018-02-12",63.34,64.07,61.92,62.79,29700.0],["2018-02-13",63.0,64.24,62.25,63.61,64500.0],["2018-02-14",63.01,65.07,63.01,64.81,43100.0],["2018-02-15",64.85,65.4,63.43,64.8,23800.0],["2018-02-16",64.22,65.34,64.06,65.01,21400.0],["2018-02-20",64.8,66.4,63.87,64.37,46100.0],["2018-02-21",64.33,64.99,63.4,63.46,20100.0],["2018-02-22",63.53,64.05,62.01,62.29,24000.0],["2018-02-23",62.59,64.4,62.11,63.07,38000.0],["2018-02-26",63.89,66.08,63.05,63.97,23400.0],["2018-02-27",63.74,64.07,62.93,63.8,19200.0],["2018-02-28",64.04,64.9,62.51,63.4,20400.0],["2018-03-01",63.4,64.18,60.73,63.2,49600.0],["2018-03-02",62.81,63.63,61.7,62.17,23000.0],["2018-03-05",62.0,63.71,61.97,62.6,33900.0],["2018-03-06",62.7,62.8,61.69,62.27,12800.0],["2018-03-07",61.63,62.25,61.07,61.43,74200.0],["2018-03-08",61.9,61.92,59.14,59.95,88800.0],["2018-03-09",60.14,61.32,60.0,60.25,113700.0],["2018-03-12",60.62,60.65,58.07,58.56,97700.0],["2018-03-13",58.75,58.89,39.25,40.66,1826800.0],["2018-03-14",35.7,36.75,33.56,35.79,1928700.0],["2018-03-15",36.0,39.12,35.92,37.3,682700.0],["2018-03-16",37.22,37.63,36.0,36.29,261100.0],["2018-03-19",36.0,37.89,35.15,37.29,228700.0],["2018-03-20",37.86,37.9,36.6,37.41,154900.0],["2018-03-21",37.15,37.7,36.78,37.02,128600.0],["2018-03-22",36.56,37.39,36.43,36.79,126300.0],["2018-03-23",36.77,36.77,35.73,36.45,101700.0],["2018-03-26",36.63,37.0,35.08,36.06,198300.0],["2018-03-27",36.36,36.77,35.55,35.61,115300.0],["2018-03-28",35.48,35.8,33.5,33.52,137500.0],["2018-03-29",33.69,34.65,32.0,34.41,272900.0],["2018-04-02",34.33,34.68,33.62,34.04,94000.0],["2018-04-03",34.41,34.49,33.12,34.29,74700.0],["2018-04-04",33.68,35.65,33.34,35.28,83800.0],["2018-04-05",36.0,36.84,34.93,35.47,131400.0],["2018-04-06",35.48,36.32,33.7,34.52,119000.0],["2018-04-09",34.77,35.21,34.3,35.01,83900.0],["2018-04-10",36.0,38.35,36.0,37.23,152300.0],["2018-04-11",36.93,37.16,36.24,36.52,100500.0],["2018-04-12",36.77,37.17,36.32,36.91,86400.0],["2018-04-13",37.07,37.99,36.75,37.47,76100.0],["2018-04-16",37.72,37.72,35.02,35.57,146000.0],["2018-04-17",35.86,37.66,35.86,37.42,130700.0],["2018-04-18",37.5,38.2,36.77,36.78,81400.0],["2018-04-19",36.6,36.74,36.01,36.29,50800.0],["2018-04-20",36.35,37.21,36.07,37.15,60700.0],["2018-04-23",37.19,37.19,36.51,36.97,58100.0],["2018-04-24",37.88,38.19,36.65,36.95,79600.0],["2018-04-25",36.8,36.8,35.79,35.91,65200.0],["2018-04-26",36.16,36.51,35.41,36.3,64700.0],["2018-04-27",36.74,36.95,35.37,36.29,99300.0],["2018-04-30",37.0,40.21,36.04,37.97,188800.0],["2018-05-01",37.46,41.65,37.27,41.42,150500.0],["2018-05-02",41.81,41.81,38.9,39.44,82300.0],["2018-05-03",39.28,39.48,38.58,39.29,53400.0],["2018-05-04",39.31,40.02,38.33,39.23,70200.0],["2018-05-07",39.35,40.56,39.0,40.1,36900.0],["2018-05-08",40.73,40.73,39.26,39.58,32800.0],["2018-05-09",39.63,39.63,38.74,39.29,84500.0],["2018-05-10",39.09,39.57,38.33,38.6,75300.0],["2018-05-11",38.71,38.71,37.84,38.08,30200.0],["2018-05-14",38.07,39.06,37.62,38.5,66500.0],["2018-05-15",38.13,38.46,37.74,38.0,70400.0],["2018-05-16",38.15,38.4,37.87,38.23,29200.0],["2018-05-17",38.03,38.22,37.35,37.54,58600.0],["2018-05-18",37.55,38.53,37.5,38.19,59400.0],["2018-05-21",37.74,39.14,36.96,39.0,75000.0],["2018-05-22",39.75,40.79,38.52,38.7,82600.0],["2018-05-23",38.54,39.89,36.97,39.25,46000.0],["2018-05-24",39.3,39.74,38.2,39.48,66000.0],["2018-05-25",39.32,39.86,38.58,39.86,55500.0],["2018-05-29",39.43,40.13,39.33,40.0,34700.0],["2018-05-30",40.22,40.29,39.2,39.96,41700.0],["2018-05-31",40.19,40.78,39.15,39.63,55300.0],["2018-06-01",39.4,43.5,39.21,41.77,164000.0],["2018-06-04",42.06,42.62,40.24,41.0,79100.0],["2018-06-05",41.15,41.98,40.29,40.48,77900.0],["2018-06-06",40.47,42.3,39.88,40.06,86900.0],["2018-06-07",40.25,40.32,39.27,39.4,59300.0],["2018-06-08",39.41,40.09,38.6,39.85,103500.0],["2018-06-11",40.0,40.93,39.11,39.62,30100.0],["2018-06-12",39.61,40.07,39.2,40.02,60900.0],["2018-06-13",40.19,40.82,39.05,40.36,90700.0],["2018-06-14",40.38,40.84,39.4,40.1,42500.0],["2018-06-15",40.09,40.27,39.59,39.99,42400.0],["2018-06-18",39.57,40.62,39.1,40.23,52200.0],["2018-06-19",40.09,40.56,39.19,39.72,62500.0],["2018-06-20",40.0,41.43,39.95,40.6,71800.0],["2018-06-21",40.94,41.08,39.4,40.13,53000.0],["2018-06-22",40.36,40.36,39.29,39.46,31700.0],["2018-06-25",40.1,40.1,37.52,38.07,95300.0],["2018-06-26",38.06,39.31,37.32,37.42,47500.0],["2018-06-27",37.65,37.65,36.64,36.74,49600.0],["2018-06-28",36.7,38.07,36.66,37.85,44600.0],["2018-06-29",38.1,38.78,38.0,38.46,41000.0],["2018-07-02",38.44,38.93,37.86,38.5,62400.0],["2018-07-03",38.6,39.46,38.33,38.61,32800.0],["2018-07-05",38.66,39.14,38.34,38.83,41700.0],["2018-07-06",39.01,39.38,38.84,39.0,21200.0],["2018-07-09",39.02,39.46,38.48,39.39,22500.0],["2018-07-10",39.0,39.42,38.82,39.14,14100.0],["2018-07-11",38.8,39.23,37.76,38.96,29200.0],["2018-07-12",39.15,39.58,38.71,39.26,22600.0],["2018-07-13",39.5,39.62,39.16,39.25,25700.0],["2018-07-16",39.59,39.59,38.4,39.06,43300.0],["2018-07-17",38.96,39.06,37.22,38.04,68100.0],["2018-07-18",37.97,38.25,37.2,37.93,20500.0],["2018-07-19",37.93,38.95,37.19,38.11,99400.0],["2018-07-20",38.12,38.31,37.38,38.14,45300.0],["2018-07-23",38.13,38.13,36.95,37.53,19900.0],["2018-07-24",37.34,38.5,36.92,37.31,31500.0],["2018-07-25",37.38,37.93,37.07,37.15,30600.0],["2018-07-26",37.25,44.68,37.25,40.99,181000.0],["2018-07-27",40.73,40.99,39.7,40.62,42000.0],["2018-07-30",40.61,41.5,38.81,39.27,63600.0],["2018-07-31",39.72,40.77,38.73,39.5,66000.0],["2018-08-01",39.75,39.89,39.39,39.39,21600.0],["2018-08-02",39.39,39.83,39.02,39.02,32400.0],["2018-08-03",39.02,39.08,38.42,38.96,32400.0],["2018-08-06",38.65,39.0,37.75,38.07,34900.0],["2018-08-07",38.35,38.9,38.13,38.25,14600.0],["2018-08-08",38.24,38.88,38.24,38.31,14600.0],["2018-08-09",38.16,38.62,38.03,38.31,15200.0],["2018-08-10",37.92,38.08,37.13,37.88,40100.0],["2018-08-13",37.9,38.62,37.7,37.98,24800.0],["2018-08-14",38.14,38.53,37.65,38.41,39800.0],["2018-08-15",37.98,38.41,37.47,38.16,27500.0],["2018-08-16",38.36,38.45,37.99,38.26,18700.0],["2018-08-17",38.33,38.55,38.06,38.54,11600.0],["2018-08-20",38.7,38.7,38.19,38.35,38100.0],["2018-08-21",38.41,38.95,37.9,38.41,21800.0],["2018-08-22",38.32,38.88,38.25,38.8,10000.0],["2018-08-23",38.87,38.89,38.42,38.63,16900.0],["2018-08-24",38.62,38.81,38.22,38.76,16900.0],["2018-08-27",38.72,38.98,37.81,38.59,22300.0],["2018-08-28",38.73,38.87,38.46,38.7,7200.0],["2018-08-29",38.7,38.7,38.2,38.28,17600.0],["2018-08-30",38.13,38.64,37.82,38.56,19000.0],["2018-08-31",38.26,38.95,38.15,38.6,16000.0],["2018-09-04",38.22,38.23,37.85,37.97,26500.0],["2018-09-05",37.97,38.11,37.02,37.4,36000.0],["2018-09-06",37.57,38.09,37.21,37.83,57500.0],["2018-09-07",37.96,39.12,37.51,37.68,12000.0],["2018-09-10",38.06,39.62,37.73,38.47,53000.0],["2018-09-11",38.28,38.89,38.03,38.88,15200.0],["2018-09-12",39.1,39.1,37.6,37.83,15400.0],["2018-09-13",37.92,37.92,37.0,37.43,14400.0],["2018-09-14",37.49,37.96,36.91,37.48,26800.0],["2018-09-17",37.43,37.8,37.16,37.51,43600.0],["2018-09-18",37.5,37.65,36.59,37.53,38600.0],["2018-09-19",37.56,37.65,37.0,37.51,45300.0],["2018-09-20",37.56,38.65,37.08,38.51,147800.0],["2018-09-21",38.42,38.85,37.6,38.62,77800.0],["2018-09-24",38.62,39.48,38.48,39.43,36900.0],["2018-09-25",39.41,40.66,39.16,39.97,65700.0],["2018-09-26",39.94,40.5,39.58,40.28,38300.0],["2018-09-27",40.4,41.19,40.39,40.73,27800.0],["2018-09-28",40.74,41.0,39.97,40.56,49200.0],["2018-10-01",40.55,41.26,39.9,40.62,56400.0],["2018-10-02",40.59,41.26,40.2,40.38,81200.0],["2018-10-03",40.39,41.0,40.0,40.89,26000.0],["2018-10-04",40.93,41.07,40.6,40.94,42500.0],["2018-10-05",40.95,41.36,40.28,40.49,85100.0],["2018-10-08",40.47,41.07,39.74,40.2,46100.0],["2018-10-09",39.97,40.13,39.53,39.95,54300.0],["2018-10-10",39.95,40.3,39.34,39.48,88000.0],["2018-10-11",39.42,39.95,38.83,39.39,63000.0],["2018-10-12",39.92,40.98,38.69,40.13,76800.0],["2018-10-15",40.27,40.37,39.58,40.08,24800.0],["2018-10-16",40.07,40.62,39.61,40.3,53700.0],["2018-10-17",40.39,40.91,40.19,40.74,16900.0],["2018-10-18",40.42,40.77,40.05,40.32,28600.0],["2018-10-19",40.33,40.72,39.37,39.79,37100.0],["2018-10-22",39.68,40.02,39.55,39.81,62000.0],["2018-10-23",39.44,40.0,38.76,39.02,77200.0],["2018-10-24",38.94,40.1,38.79,39.64,103200.0],["2018-10-25",42.0,42.69,39.17,42.15,247700.0],["2018-10-26",41.4,44.0,40.64,43.6,173800.0],["2018-10-29",43.6,45.5,43.6,44.4,73200.0],["2018-10-30",44.39,44.91,43.17,43.34,41600.0],["2018-10-31",43.77,43.77,42.7,43.0,58700.0],["2018-11-01",42.99,43.44,42.98,43.44,86600.0],["2018-11-02",43.43,44.53,42.06,44.06,66500.0],["2018-11-05",43.82,44.62,43.52,44.08,30000.0],["2018-11-06",43.93,44.7,43.77,43.99,106500.0],["2018-11-07",44.0,44.5,42.82,43.35,52200.0],["2018-11-08",43.44,43.64,41.47,42.42,162000.0],["2018-11-09",41.85,42.63,39.81,40.92,75800.0],["2018-11-12",40.82,41.13,39.81,40.83,40900.0],["2018-11-13",41.28,41.36,40.51,41.3,49800.0],["2018-11-14",41.7,41.7,39.86,40.05,40500.0],["2018-11-15",39.88,40.36,39.51,39.8,31100.0],["2018-11-16",39.61,40.1,37.95,39.46,54500.0],["2018-11-19",39.66,40.01,38.29,39.05,33700.0],["2018-11-20",38.65,39.2,37.41,37.64,30400.0],["2018-11-21",37.63,37.65,36.21,37.08,39400.0],["2018-11-23",37.11,37.62,37.09,37.1,20900.0],["2018-11-26",37.1,37.25,35.96,36.26,58600.0],["2018-11-27",36.2,36.85,35.14,36.32,43400.0],["2018-11-28",36.4,37.9,35.59,37.16,44100.0],["2018-11-29",37.34,37.66,36.64,36.64,15900.0],["2018-11-30",36.53,37.65,36.13,37.36,23700.0],["2018-12-03",40.0,41.1,37.99,38.0,35800.0],["2018-12-04",38.01,38.35,36.9,38.12,49600.0],["2018-12-06",37.39,38.57,36.9,37.64,54500.0],["2018-12-07",37.66,38.79,37.66,37.71,34300.0],["2018-12-10",37.46,37.99,36.55,37.29,61700.0],["2018-12-11",37.48,38.44,36.76,37.13,28500.0],["2018-12-12",37.47,38.51,37.09,37.24,60800.0],["2018-12-13",37.25,37.54,36.79,36.92,38300.0],["2018-12-14",36.58,37.49,36.58,37.13,73000.0],["2018-12-17",36.93,36.93,35.82,36.55,83600.0],["2018-12-18",36.56,37.37,36.56,36.87,44900.0],["2018-12-19",36.74,36.74,35.29,35.41,43600.0],["2018-12-20",35.14,35.79,33.64,34.23,48500.0],["2018-12-21",34.44,34.83,32.85,33.0,53600.0],["2018-12-24",32.52,32.93,32.1,32.65,24100.0],["2018-12-26",32.65,34.13,32.37,34.06,39100.0],["2018-12-27",33.79,34.3,33.57,33.81,41700.0],["2018-12-28",33.93,35.35,33.89,34.55,52500.0],["2018-12-31",35.03,35.85,34.6,34.94,40600.0],["2019-01-02",34.61,36.23,34.42,35.83,16800.0],["2019-01-03",35.67,37.74,34.43,34.7,23800.0],["2019-01-04",34.93,36.05,34.1,34.52,36200.0],["2019-01-07",34.53,34.99,33.71,34.05,22400.0],["2019-01-08",34.49,34.99,34.05,34.38,14700.0],["2019-01-09",34.29,34.3,32.77,33.5,40600.0],["2019-01-10",33.61,36.25,33.35,33.5,73000.0],["2019-01-11",33.59,34.15,32.75,33.54,34500.0],["2019-01-14",33.46,33.68,33.05,33.25,34000.0],["2019-01-15",33.0,34.8,33.0,34.17,39800.0],["2019-01-16",33.91,35.33,33.27,33.58,31700.0],["2019-01-17",33.33,33.67,32.96,33.15,31900.0],["2019-01-18",33.25,34.0,33.05,33.05,31700.0],["2019-01-22",32.98,34.91,32.65,32.92,27900.0],["2019-01-23",32.91,34.85,32.3,32.51,18000.0],["2019-01-24",32.5,33.67,32.22,33.35,37600.0],["2019-01-25",33.35,33.74,32.67,32.85,30300.0],["2019-01-28",32.51,32.98,32.3,32.91,8800.0],["2019-01-29",33.03,33.15,32.04,32.24,48800.0],["2019-01-30",32.07,32.48,30.58,30.97,73700.0],["2019-01-31",36.98,37.47,34.2,35.31,240100.0],["2019-02-01",35.49,36.7,35.31,35.93,50600.0],["2019-02-04",36.0,37.02,35.7,35.99,80100.0],["2019-02-05",36.33,36.65,36.08,36.49,56400.0],["2019-02-06",36.6,37.13,36.45,36.79,56300.0],["2019-02-07",36.78,37.71,36.37,37.59,28500.0],["2019-02-08",37.19,38.87,37.19,38.52,43300.0],["2019-02-11",38.43,39.56,38.3,39.24,43000.0],["2019-02-12",39.25,39.92,38.94,39.03,42700.0],["2019-02-13",39.02,39.48,37.26,38.37,60300.0],["2019-02-14",38.55,39.75,38.55,38.62,40600.0],["2019-02-15",39.0,39.19,37.85,38.03,16400.0],["2019-02-19",38.04,38.6,37.29,37.33,20500.0],["2019-02-20",37.39,37.67,37.05,37.36,24100.0],["2019-02-21",37.02,37.79,36.83,37.7,22200.0],["2019-02-22",37.79,38.95,37.17,38.9,17900.0],["2019-02-25",38.97,39.49,38.6,39.03,23600.0],["2019-02-26",39.07,39.23,38.6,39.1,57400.0],["2019-02-27",39.07,39.86,38.51,39.57,34200.0],["2019-02-28",39.53,40.36,39.22,39.83,37200.0],["2019-03-01",39.96,40.19,38.82,39.09,20800.0],["2019-03-04",39.24,39.24,38.02,38.06,16600.0],["2019-03-05",38.07,38.67,37.13,37.44,28200.0],["2019-03-06",37.45,37.75,36.5,36.5,13600.0],["2019-03-07",36.78,37.45,36.49,37.05,19600.0],["2019-03-08",36.73,37.15,36.41,36.64,6800.0],["2019-03-11",36.86,37.15,36.5,36.98,14600.0],["2019-03-12",36.79,37.1,36.67,36.76,12100.0],["2019-03-13",36.97,37.44,36.57,37.11,21300.0],["2019-03-14",37.03,38.2,37.03,37.52,25400.0],["2019-03-15",38.25,38.65,37.81,38.04,20500.0],["2019-03-18",38.04,38.46,37.68,37.68,22800.0],["2019-03-19",38.05,38.21,37.34,37.64,17000.0],["2019-03-20",37.6,37.99,36.84,36.84,13900.0],["2019-03-21",36.7,37.4,36.67,37.24,11600.0],["2019-03-22",37.19,37.21,35.95,36.05,11400.0],["2019-03-25",36.2,37.23,35.86,35.99,14700.0],["2019-03-26",36.65,38.96,36.63,37.89,47000.0],["2019-03-27",37.88,38.43,37.4,38.42,6100.0],["2019-03-28",37.29,38.63,37.29,38.26,24000.0],["2019-03-29",38.34,38.64,37.74,38.25,12100.0],["2019-04-01",38.29,39.06,38.29,38.68,17200.0],["2019-04-02",38.67,38.86,38.5,38.6,16200.0],["2019-04-03",38.92,38.97,38.31,38.49,20900.0],["2019-04-04",38.5,39.05,38.5,38.6,15800.0],["2019-04-05",38.69,38.83,38.27,38.37,7000.0],["2019-04-08",38.57,38.57,37.57,38.3,34200.0],["2019-04-09",37.96,38.13,37.7,37.71,17000.0],["2019-04-10",37.51,38.3,37.35,37.99,10700.0],["2019-04-11",37.99,38.34,37.42,38.34,31100.0],["2019-04-12",38.4,38.4,37.76,37.76,28500.0],["2019-04-15",37.72,37.85,37.12,37.12,15000.0],["2019-04-16",38.05,38.22,37.29,37.75,9800.0],["2019-04-17",37.56,38.23,37.44,37.98,15700.0],["2019-04-18",37.77,38.99,37.69,38.61,33700.0],["2019-04-22",38.8,39.11,37.87,38.2,34200.0],["2019-04-23",38.38,38.89,37.86,38.67,44300.0],["2019-04-24",38.56,39.7,38.56,39.7,30700.0],["2019-04-25",39.6,39.6,38.5,38.69,15800.0],["2019-04-26",38.74,39.19,38.5,39.0,61100.0],["2019-04-29",34.25,34.25,31.5,31.79,638500.0],["2019-04-30",31.33,31.4,30.25,30.68,170200.0],["2019-05-01",30.97,32.5,30.63,31.89,181100.0],["2019-05-02",32.1,33.15,31.95,32.59,109100.0],["2019-05-03",32.65,32.65,32.18,32.64,47400.0],["2019-05-06",31.82,32.3,31.0,32.26,26800.0],["2019-05-07",32.05,32.44,31.35,31.53,48600.0],["2019-05-08",31.39,31.84,31.07,31.57,50800.0],["2019-05-09",31.58,31.95,31.39,31.72,38200.0],["2019-05-10",31.7,31.94,31.02,31.5,84000.0],["2019-05-13",31.03,31.35,30.63,30.78,65100.0],["2019-05-14",30.88,31.18,30.64,31.05,23200.0],["2019-05-15",30.73,31.13,30.73,31.13,20100.0],["2019-05-16",31.21,31.62,31.19,31.36,11300.0],["2019-05-17",31.05,31.2,30.42,30.58,9400.0],["2019-05-20",30.47,30.47,30.0,30.44,20200.0],["2019-05-21",30.3,30.74,30.3,30.58,8300.0],["2019-05-22",30.41,30.92,30.04,30.21,14800.0],["2019-05-23",29.94,30.17,29.63,30.17,21000.0],["2019-05-24",30.2,30.49,29.89,30.23,14000.0],["2019-05-28",30.03,30.3,29.6,29.6,11200.0],["2019-05-29",29.64,30.07,29.25,29.98,28500.0],["2019-05-30",29.7,30.32,29.7,30.16,20600.0],["2019-05-31",29.28,30.49,29.28,30.15,18200.0],["2019-06-03",29.94,30.1,29.28,29.4,14400.0],["2019-06-04",29.71,29.81,29.15,29.45,20400.0],["2019-06-05",29.44,29.44,28.92,28.95,29200.0],["2019-06-06",28.97,29.52,28.92,29.04,20700.0],["2019-06-07",28.91,29.3,28.75,29.18,28800.0],["2019-06-10",29.08,29.83,29.06,29.38,28900.0],["2019-06-11",29.4,30.83,29.4,29.63,21800.0],["2019-06-12",28.63,29.74,28.63,29.63,26800.0],["2019-06-13",29.37,29.95,29.37,29.88,15700.0],["2019-06-14",29.75,29.93,29.53,29.62,15300.0],["2019-06-17",29.55,29.8,29.26,29.61,8400.0],["2019-06-18",29.75,30.18,29.61,29.75,23300.0],["2019-06-19",29.68,30.05,29.68,29.88,13400.0],["2019-06-20",30.14,30.67,29.03,30.4,25200.0],["2019-06-21",30.48,31.67,30.4,31.67,29200.0],["2019-06-24",31.77,32.23,31.5,31.66,34400.0],["2019-06-25",31.82,31.99,31.6,31.6,21600.0],["2019-06-26",31.52,32.08,31.5,32.07,4200.0],["2019-06-27",32.0,32.5,31.98,32.37,8300.0],["2019-06-28",32.25,32.63,31.66,32.48,16200.0],["2019-07-01",32.79,32.92,32.02,32.51,17600.0],["2019-07-02",32.35,32.35,31.62,31.81,11200.0],["2019-07-03",31.69,32.24,31.69,32.06,27600.0],["2019-07-05",32.13,32.5,31.95,32.17,8700.0],["2019-07-08",31.89,32.05,30.61,30.87,24800.0],["2019-07-09",30.99,31.21,30.62,30.71,55100.0],["2019-07-10",31.0,31.0,30.44,30.62,32700.0],["2019-07-11",30.55,30.55,29.47,29.52,21000.0],["2019-07-12",29.43,30.57,29.43,30.33,21400.0],["2019-07-15",30.45,30.49,30.18,30.38,14200.0],["2019-07-16",30.2,30.55,29.7,29.87,39000.0],["2019-07-17",29.93,30.37,29.8,30.19,23200.0],["2019-07-18",29.98,30.23,29.86,30.07,25700.0],["2019-07-19",29.95,30.23,29.73,30.0,14100.0],["2019-07-22",30.09,30.25,29.74,29.76,22600.0],["2019-07-23",29.66,29.9,29.28,29.85,17600.0],["2019-07-24",29.55,30.21,29.55,29.94,23900.0],["2019-07-25",29.13,30.26,29.1,30.0,47600.0],["2019-07-26",30.45,31.5,30.18,31.0,31800.0],["2019-07-29",31.07,32.09,30.84,31.74,84800.0],["2019-07-30",31.82,32.56,31.51,32.05,43300.0],["2019-07-31",32.06,32.48,31.66,32.08,34700.0],["2019-08-01",32.16,32.89,31.04,32.26,88400.0],["2019-08-02",31.45,32.56,31.23,31.48,43900.0],["2019-08-05",31.25,32.71,30.68,31.8,69400.0],["2019-08-06",31.9,32.35,31.87,32.12,26200.0],["2019-08-07",32.1,32.85,31.39,32.4,50300.0],["2019-08-08",32.28,34.03,32.27,33.21,133700.0],["2019-08-09",33.36,33.36,28.59,29.93,94700.0],["2019-08-12",30.23,31.27,30.21,31.0,65800.0],["2019-08-13",30.94,31.88,30.94,31.18,16500.0],["2019-08-14",30.49,30.85,29.92,30.0,40900.0],["2019-08-15",29.95,30.42,29.43,30.02,22500.0],["2019-08-16",30.24,30.71,29.91,30.5,8400.0],["2019-08-19",31.72,31.72,30.54,31.05,18800.0],["2019-08-20",30.72,30.79,29.81,29.82,26300.0],["2019-08-21",30.0,30.28,29.86,29.93,9100.0],["2019-08-22",30.39,30.47,29.81,30.08,34800.0],["2019-08-23",30.17,30.21,29.46,29.75,37000.0],["2019-08-26",29.75,30.3,29.75,30.14,57400.0],["2019-08-27",30.15,30.65,29.94,30.25,40500.0],["2019-08-28",30.15,30.4,29.73,30.21,47600.0],["2019-08-29",30.09,30.71,29.92,30.6,24700.0],["2019-08-30",30.73,30.77,30.43,30.6,23900.0],["2019-09-03",30.58,30.76,30.14,30.57,26800.0],["2019-09-04",30.75,31.56,30.75,31.05,13000.0],["2019-09-05",31.17,31.84,31.08,31.63,15900.0],["2019-09-06",31.58,31.91,31.36,31.59,12100.0],["2019-09-09",32.03,32.03,31.46,31.49,21800.0],["2019-09-10",31.0,32.04,30.74,32.04,27300.0],["2019-09-11",31.5,32.45,31.49,32.17,36200.0],["2019-09-12",32.31,32.43,31.84,32.18,16100.0],["2019-09-13",32.4,32.77,31.93,32.66,9900.0],["2019-09-16",32.31,33.15,32.3,32.91,15100.0],["2019-09-17",32.85,32.93,32.58,32.8,20700.0],["2019-09-18",32.97,33.24,32.9,33.12,25500.0],["2019-09-19",33.2,33.42,32.85,33.0,17300.0],["2019-09-20",33.11,33.21,32.9,33.01,10000.0],["2019-09-23",32.97,32.97,32.28,32.61,16800.0],["2019-09-24",32.74,32.8,32.4,32.56,21300.0],["2019-09-25",32.45,33.26,32.45,33.26,9400.0],["2019-09-26",32.89,32.9,32.5,32.71,13000.0],["2019-09-27",32.81,32.81,31.84,32.05,13200.0],["2019-09-30",32.06,32.1,30.98,31.6,19100.0],["2019-10-01",31.97,31.97,30.85,31.1,16800.0],["2019-10-02",31.02,31.05,30.58,30.58,10300.0],["2019-10-03",30.75,30.81,30.3,30.52,12300.0],["2019-10-04",30.6,30.8,30.34,30.65,9300.0],["2019-10-07",30.48,31.18,30.48,31.18,15100.0],["2019-10-08",30.89,31.04,29.3,31.0,23500.0],["2019-10-09",31.21,31.45,31.01,31.44,18000.0],["2019-10-10",31.54,31.54,30.2,30.76,25400.0],["2019-10-11",30.76,31.94,30.72,31.78,21000.0],["2019-10-14",31.64,32.2,31.55,32.02,13400.0],["2019-10-15",32.04,32.38,31.42,32.2,22200.0],["2019-10-16",32.2,32.4,32.05,32.25,17000.0],["2019-10-17",32.39,32.54,32.17,32.19,15700.0],["2019-10-18",32.23,32.58,31.41,31.41,8200.0],["2019-10-21",31.7,32.04,31.53,31.9,7300.0],["2019-10-22",31.62,32.0,31.45,31.45,11900.0],["2019-10-23",31.62,31.72,30.92,30.92,7900.0],["2019-10-24",30.95,31.47,30.56,31.47,16600.0],["2019-10-25",31.35,31.6,31.33,31.36,16800.0],["2019-10-28",32.3,35.02,32.3,34.78,42700.0],["2019-10-29",34.82,34.82,33.65,34.06,7900.0],["2019-10-30",33.99,33.99,33.56,33.68,13400.0],["2019-10-31",32.0,33.76,32.0,33.34,68800.0],["2019-11-01",33.38,33.39,32.56,33.39,10900.0],["2019-11-04",33.29,34.2,32.78,34.01,30500.0],["2019-11-05",33.91,33.98,33.19,33.27,19100.0],["2019-11-06",33.35,33.4,32.83,32.92,16000.0],["2019-11-07",33.01,33.33,33.01,33.15,7100.0],["2019-11-08",33.0,33.26,32.8,32.92,8400.0],["2019-11-11",32.64,33.02,32.57,33.02,6800.0],["2019-11-12",32.96,33.12,32.33,32.34,12900.0],["2019-11-13",32.13,32.39,31.95,32.14,13500.0],["2019-11-14",32.28,32.28,31.82,31.86,8000.0],["2019-11-15",31.97,32.02,31.79,31.81,12700.0],["2019-11-18",31.66,31.78,31.42,31.45,11500.0],["2019-11-19",31.37,31.61,31.21,31.28,12400.0],["2019-11-20",31.17,31.25,30.19,30.43,51400.0],["2019-11-21",30.59,31.73,30.2,31.73,25300.0],["2019-11-22",31.6,33.07,31.6,32.55,21700.0],["2019-11-25",32.8,33.29,32.53,33.09,21600.0],["2019-11-26",33.03,33.04,32.57,32.57,6000.0],["2019-11-27",32.82,33.27,32.7,32.97,12400.0],["2019-11-29",33.0,33.42,32.76,32.82,5500.0],["2019-12-02",32.87,33.1,32.55,32.55,7900.0],["2019-12-03",32.39,32.68,32.13,32.35,7000.0],["2019-12-04",32.48,32.82,32.44,32.44,4000.0],["2019-12-05",32.49,32.52,31.51,31.51,8100.0],["2019-12-06",31.88,32.39,31.64,32.11,22900.0],["2019-12-09",31.95,32.53,31.95,32.3,16800.0],["2019-12-10",32.01,32.28,32.0,32.26,5700.0],["2019-12-11",32.08,32.39,31.95,32.3,10100.0],["2019-12-12",32.68,33.0,32.28,32.72,11100.0],["2019-12-13",32.51,33.38,32.42,32.44,8000.0],["2019-12-16",32.22,32.86,32.17,32.26,14300.0],["2019-12-17",32.52,33.78,32.32,33.51,21700.0],["2019-12-18",33.59,33.7,33.29,33.3,9600.0],["2019-12-19",33.49,33.55,32.76,33.17,22600.0],["2019-12-20",33.37,33.6,32.68,33.04,18300.0],["2019-12-23",32.91,32.91,32.5,32.5,6500.0],["2019-12-24",32.79,32.79,32.5,32.54,5600.0],["2019-12-26",32.5,32.81,32.5,32.74,16600.0],["2019-12-27",32.8,33.17,32.78,32.91,8300.0],["2019-12-30",32.8,32.92,32.21,32.63,13900.0],["2019-12-31",32.63,33.26,32.21,33.26,27200.0],["2020-01-02",33.35,33.68,32.75,33.42,8300.0],["2020-01-03",33.26,34.2,32.76,33.39,15000.0],["2020-01-06",33.39,34.95,33.39,34.7,20300.0],["2020-01-07",34.95,35.57,34.83,35.32,17700.0],["2020-01-08",34.95,36.32,34.95,36.16,11600.0],["2020-01-09",36.36,37.43,35.51,36.0,13600.0],["2020-01-10",36.0,36.13,35.54,35.98,9200.0],["2020-01-13",36.4,36.87,36.29,36.63,10500.0],["2020-01-14",36.47,36.47,35.74,35.93,35800.0],["2020-01-15",36.11,36.81,35.37,35.6,22600.0],["2020-01-16",35.65,35.7,35.25,35.25,27300.0],["2020-01-17",35.54,35.84,35.04,35.6,18600.0],["2020-01-21",35.22,35.4,35.01,35.28,36000.0],["2020-01-22",35.44,36.64,35.4,36.49,23300.0],["2020-01-23",36.37,36.91,35.88,36.44,14900.0],["2020-01-24",36.45,37.18,36.45,36.62,28100.0],["2020-01-27",36.25,36.58,36.0,36.27,10500.0],["2020-01-28",36.07,36.8,36.07,36.25,15500.0],["2020-01-29",36.99,37.6,34.65,35.06,34700.0],["2020-01-30",36.77,36.83,35.65,35.71,15800.0],["2020-01-31",35.06,35.77,34.71,35.22,4900.0],["2020-02-03",35.08,35.14,34.77,34.79,10400.0],["2020-02-04",34.89,35.79,34.89,35.5,25200.0],["2020-02-05",35.57,35.57,35.03,35.03,11400.0],["2020-02-06",35.26,35.26,34.99,35.09,8300.0],["2020-02-07",35.03,35.03,34.26,34.26,14400.0],["2020-02-10",34.21,34.87,34.01,34.87,11700.0],["2020-02-11",34.79,34.94,34.59,34.59,12300.0],["2020-02-12",34.57,35.58,34.57,35.58,8900.0],["2020-02-13",35.06,35.33,34.79,35.33,10600.0],["2020-02-14",35.46,35.46,34.76,34.9,7500.0],["2020-02-18",34.71,34.96,34.27,34.65,11200.0],["2020-02-19",34.58,34.93,34.27,34.27,11000.0],["2020-02-20",34.03,34.37,33.83,33.9,33600.0],["2020-02-21",33.62,33.92,33.49,33.56,25100.0],["2020-02-24",33.02,33.05,31.98,32.28,43500.0],["2020-02-25",32.28,32.38,30.89,31.13,42400.0],["2020-02-26",31.43,32.01,31.12,31.13,29700.0],["2020-02-27",30.75,31.29,29.0,30.3,107200.0],["2020-02-28",29.8,31.25,29.65,31.25,27200.0],["2020-03-02",31.3,31.49,30.32,30.32,12300.0],["2020-03-03",30.12,31.01,29.94,30.75,27800.0],["2020-03-04",30.91,31.21,30.14,30.92,15300.0],["2020-03-05",30.5,31.25,30.2,31.25,22000.0],["2020-03-06",30.67,31.11,29.84,30.26,15500.0],["2020-03-09",29.13,29.13,26.3,26.4,44200.0],["2020-03-10",28.58,29.86,26.39,26.48,59500.0],["2020-03-11",26.13,27.13,25.34,26.25,176200.0],["2020-03-12",25.01,26.01,22.51,26.0,60300.0],["2020-03-13",26.65,26.65,23.62,24.45,37300.0],["2020-03-16",23.2,24.04,22.49,22.9,63000.0],["2020-03-17",22.89,24.6,22.47,23.61,50800.0],["2020-03-18",23.23,23.69,21.6,21.96,38300.0],["2020-03-19",21.53,24.47,20.93,23.0,47600.0],["2020-03-20",23.16,24.2,22.81,23.25,37200.0],["2020-03-23",22.85,23.69,22.29,23.69,21300.0],["2020-03-24",22.82,26.18,22.82,25.4,23100.0],["2020-03-25",25.64,26.57,24.73,25.57,29500.0],["2020-03-26",26.19,27.37,25.64,27.31,27000.0],["2020-03-27",26.05,27.74,25.98,27.02,21800.0],["2020-03-30",27.0,27.2,25.01,26.99,24700.0],["2020-03-31",26.99,27.31,25.97,27.0,51700.0],["2020-04-01",26.3,27.87,26.02,26.09,48200.0],["2020-04-02",26.31,27.95,25.09,27.9,24200.0],["2020-04-03",27.79,27.89,26.75,27.0,21700.0],["2020-04-06",27.25,27.41,25.68,26.88,23200.0],["2020-04-07",27.49,27.49,25.63,25.97,31100.0],["2020-04-08",27.76,29.44,27.0,29.17,69600.0],["2020-04-09",29.13,30.06,29.02,29.43,27700.0],["2020-04-13",29.01,30.8,28.99,29.6,26300.0],["2020-04-14",29.85,30.22,29.13,29.25,22000.0],["2020-04-15",29.12,29.36,28.27,29.15,23300.0],["2020-04-16",29.12,29.12,28.11,28.7,13600.0],["2020-04-17",29.8,29.84,29.08,29.84,22000.0],["2020-04-20",29.77,30.02,28.34,28.86,30700.0],["2020-04-21",27.6,28.99,27.6,28.64,13200.0],["2020-04-22",29.0,29.29,28.43,28.6,22900.0],["2020-04-23",29.11,29.11,28.55,28.82,32800.0],["2020-04-24",28.91,30.0,28.7,30.0,32500.0],["2020-04-27",30.0,30.92,29.9,30.66,42500.0],["2020-04-28",31.33,31.33,29.34,29.83,38100.0],["2020-04-29",29.8,30.43,29.66,29.7,45400.0],["2020-04-30",30.18,31.54,28.89,31.33,46100.0],["2020-05-01",31.4,32.17,30.67,30.86,29800.0],["2020-05-04",30.75,31.13,30.25,31.13,16300.0],["2020-05-05",31.27,31.73,30.75,31.25,9700.0],["2020-05-06",31.16,32.58,30.83,31.78,18500.0],["2020-05-07",32.19,33.49,32.19,33.04,22300.0],["2020-05-08",33.28,34.45,33.05,34.18,13900.0],["2020-05-11",33.92,35.0,33.35,34.62,29200.0],["2020-05-12",34.61,34.99,32.64,33.2,31500.0],["2020-05-13",32.64,32.69,30.98,32.07,17800.0],["2020-05-14",31.53,32.19,30.87,32.17,23900.0],["2020-05-15",31.99,32.12,31.44,31.99,10700.0],["2020-05-18",32.69,32.83,31.84,32.54,31600.0],["2020-05-19",33.14,33.2,31.96,31.96,11200.0],["2020-05-20",32.91,32.99,32.04,32.22,16200.0],["2020-05-21",32.5,32.89,32.12,32.89,8300.0],["2020-05-22",32.2,33.98,31.87,33.3,14700.0],["2020-05-26",33.66,34.21,33.33,33.59,14400.0],["2020-05-27",32.92,33.18,32.32,33.18,12600.0],["2020-05-28",33.67,34.02,31.76,32.13,20400.0],["2020-05-29",32.49,33.8,32.41,33.73,13400.0],["2020-06-01",33.65,34.17,33.07,33.3,17400.0],["2020-06-02",33.57,34.8,33.41,34.32,32300.0],["2020-06-03",34.71,35.2,34.44,35.19,18400.0],["2020-06-04",34.13,35.57,34.13,35.0,19900.0],["2020-06-05",35.89,35.89,35.0,35.0,11000.0],["2020-06-08",35.0,35.72,34.05,35.33,18700.0],["2020-06-09",34.91,35.99,34.87,35.46,16300.0],["2020-06-10",35.63,35.7,34.53,34.53,14700.0],["2020-06-11",33.39,34.47,32.18,34.25,55000.0],["2020-06-12",34.52,34.86,33.02,33.35,17600.0],["2020-06-15",32.82,34.58,32.8,34.01,32100.0],["2020-06-16",34.48,34.9,34.47,34.82,20300.0],["2020-06-17",34.7,35.25,34.21,35.11,20900.0],["2020-06-18",35.0,35.48,34.43,34.93,35400.0],["2020-06-19",34.8,35.55,34.8,34.89,23500.0],["2020-06-22",34.81,35.76,34.81,35.76,10800.0],["2020-06-23",35.62,35.97,35.6,35.82,7400.0],["2020-06-24",35.4,35.71,34.66,34.77,38200.0],["2020-06-25",34.7,35.19,34.36,34.98,48200.0],["2020-06-26",35.0,35.54,34.7,35.3,19000.0],["2020-06-29",35.3,36.04,35.15,35.9,19600.0],["2020-06-30",35.78,36.88,35.78,36.7,17100.0],["2020-07-01",37.4,37.4,36.49,37.01,10600.0],["2020-07-02",37.02,37.55,36.4,36.7,22000.0],["2020-07-06",37.22,37.96,36.85,37.0,31600.0],["2020-07-07",37.17,37.55,36.95,37.34,9900.0],["2020-07-08",37.34,37.34,36.08,36.56,22400.0],["2020-07-09",36.54,37.82,36.08,37.2,21000.0],["2020-07-10",35.91,37.53,35.91,37.3,11200.0],["2020-07-13",37.82,37.82,36.58,36.58,7800.0],["2020-07-14",36.3,37.18,36.09,37.06,22400.0],["2020-07-15",37.07,38.34,37.01,38.21,15400.0],["2020-07-16",38.13,38.8,37.74,38.62,54100.0],["2020-07-17",38.29,39.34,38.29,38.81,12900.0],["2020-07-20",39.09,39.45,38.82,39.04,11800.0],["2020-07-21",39.0,39.12,38.11,38.51,7300.0],["2020-07-22",38.7,38.7,37.99,38.45,8300.0],["2020-07-23",38.01,38.82,38.01,38.21,8500.0],["2020-07-24",37.97,38.11,37.36,37.36,6100.0],["2020-07-27",37.02,37.33,36.56,37.33,20000.0],["2020-07-28",37.37,37.43,37.19,37.32,5200.0],["2020-07-29",36.55,38.21,35.78,37.63,13600.0],["2020-07-30",37.63,38.19,37.25,37.56,8900.0],["2020-07-31",38.12,38.35,37.67,37.67,8300.0],["2020-08-03",36.62,38.0,34.37,35.16,95700.0],["2020-08-04",35.41,38.0,35.35,37.99,22200.0],["2020-08-05",37.99,38.38,37.06,37.24,14500.0],["2020-08-06",37.39,37.53,37.1,37.53,7600.0],["2020-08-07",36.43,37.12,36.43,37.09,12000.0],["2020-08-10",37.6,37.9,37.06,37.33,7700.0],["2020-08-11",38.0,39.12,38.0,38.74,28400.0],["2020-08-12",38.88,39.24,37.34,38.57,11300.0],["2020-08-13",38.36,38.73,35.7,38.17,11400.0],["2020-08-14",37.14,38.18,37.09,38.18,3200.0],["2020-08-17",38.02,38.15,37.7,37.92,5200.0],["2020-08-18",38.26,38.49,37.84,38.05,4500.0],["2020-08-19",37.81,37.99,37.66,37.87,3800.0],["2020-08-20",38.02,38.33,37.64,38.18,4900.0],["2020-08-21",37.89,39.52,37.61,37.61,9200.0],["2020-08-24",38.41,38.41,36.41,36.76,15100.0],["2020-08-25",36.42,37.46,36.42,36.53,10100.0],["2020-08-26",36.8,37.26,36.52,36.57,10700.0],["2020-08-27",36.55,36.94,36.27,36.59,9700.0],["2020-08-28",36.35,36.49,35.97,36.49,6700.0],["2020-08-31",36.21,37.29,36.21,36.89,31300.0],["2020-09-01",36.52,36.76,33.79,34.51,34400.0],["2020-09-02",34.39,35.51,34.25,34.29,30800.0],["2020-09-03",34.24,34.37,32.34,32.6,29200.0],["2020-09-04",32.81,32.85,32.17,32.48,17300.0],["2020-09-08",31.86,33.19,31.86,32.52,22100.0],["2020-09-09",33.79,34.36,33.62,34.17,2900.0],["2020-09-10",33.84,34.23,33.15,34.22,12000.0],["2020-09-11",33.22,33.58,33.15,33.35,3500.0],["2020-09-14",33.5,33.89,33.16,33.26,4800.0],["2020-09-15",33.09,33.25,32.66,32.66,6100.0],["2020-09-16",33.01,33.06,32.72,32.9,11100.0],["2020-09-17",32.21,32.68,31.4,31.6,9900.0],["2020-09-18",31.91,32.01,31.65,31.65,10500.0],["2020-09-21",31.31,31.88,30.56,31.55,9500.0],["2020-09-22",31.46,31.99,31.46,31.74,11200.0],["2020-09-23",31.58,31.64,31.23,31.37,7200.0],["2020-09-24",31.13,31.81,30.96,31.49,23300.0],["2020-09-25",31.46,32.34,31.46,32.34,7000.0],["2020-09-28",32.51,32.51,31.7,32.38,10000.0],["2020-09-29",31.54,32.42,31.54,32.35,15400.0],["2020-09-30",32.49,32.61,29.24,32.39,14900.0],["2020-10-01",31.61,32.25,31.61,32.0,13700.0],["2020-10-02",31.02,31.78,31.0,31.4,15100.0],["2020-10-05",32.46,32.52,31.6,32.44,30200.0],["2020-10-06",32.12,32.5,31.8,32.4,14800.0],["2020-10-07",32.18,32.59,32.04,32.21,8300.0],["2020-10-08",31.81,32.89,31.8,32.89,11300.0],["2020-10-09",32.88,33.42,32.22,33.4,10100.0],["2020-10-12",33.73,33.85,32.93,33.51,3000.0],["2020-10-13",33.75,35.44,33.75,35.06,8700.0],["2020-10-14",35.35,35.6,34.8,35.55,4500.0],["2020-10-15",35.41,36.42,34.45,35.91,12700.0],["2020-10-16",36.03,36.03,35.5,35.73,6300.0],["2020-10-19",35.62,35.73,34.88,35.08,5700.0],["2020-10-20",35.5,36.33,35.47,36.1,8300.0],["2020-10-21",36.09,36.3,35.31,35.74,8500.0],["2020-10-22",36.0,37.77,34.51,36.77,18000.0],["2020-10-23",37.55,37.9,36.35,36.46,4800.0],["2020-10-26",36.31,36.31,35.42,35.55,12800.0],["2020-10-27",35.18,35.99,35.18,35.58,9900.0],["2020-10-28",35.31,36.2,34.51,35.3,16000.0],["2020-10-29",35.1,36.94,35.1,36.54,15900.0],["2020-10-30",36.63,37.77,36.63,37.21,7500.0],["2020-11-02",37.85,37.98,36.45,37.2,24300.0],["2020-11-03",37.6,37.6,36.71,36.71,12300.0],["2020-11-04",36.95,37.19,36.63,36.63,6300.0],["2020-11-05",37.0,37.27,36.81,36.82,9000.0],["2020-11-06",36.75,37.33,36.75,37.33,10500.0],["2020-11-09",37.5,37.75,36.9,37.3,11400.0],["2020-11-10",37.86,37.86,36.64,37.43,13300.0],["2020-11-11",36.63,38.45,36.63,38.03,14300.0],["2020-11-12",38.01,38.15,36.26,36.3,11500.0],["2020-11-13",36.67,36.75,36.4,36.4,12000.0],["2020-11-16",36.63,37.81,36.14,36.42,32400.0],["2020-11-17",36.5,36.59,35.9,35.93,34800.0],["2020-11-18",36.36,37.91,36.31,37.26,21000.0],["2020-11-19",37.3,37.99,37.1,37.37,12600.0],["2020-11-20",37.51,38.01,37.02,37.02,18300.0],["2020-11-23",37.05,38.22,37.05,37.76,12200.0],["2020-11-24",37.72,37.8,37.25,37.42,18600.0],["2020-11-25",37.06,38.8,37.06,38.45,17400.0],["2020-11-27",38.74,39.06,38.04,38.83,5800.0],["2020-11-30",39.0,39.17,38.1,38.88,24900.0],["2020-12-01",39.3,40.9,39.3,40.01,26200.0],["2020-12-02",39.95,40.0,38.93,39.92,19700.0],["2020-12-03",39.28,39.59,39.12,39.41,10100.0],["2020-12-04",38.71,40.01,38.71,39.93,7300.0],["2020-12-07",40.18,41.8,40.18,40.5,59500.0],["2020-12-08",40.49,40.75,40.23,40.27,35000.0],["2020-12-09",40.23,41.05,38.88,38.88,31100.0],["2020-12-10",38.48,40.65,38.27,39.87,5500.0],["2020-12-11",41.48,41.48,39.5,39.62,11600.0],["2020-12-14",40.25,41.47,40.25,41.06,15300.0],["2020-12-15",40.8,41.21,40.8,41.09,6800.0],["2020-12-16",41.2,41.79,40.38,41.06,8500.0],["2020-12-17",40.87,42.55,40.81,41.2,30300.0],["2020-12-18",41.05,42.32,40.98,42.04,15000.0],["2020-12-21",41.26,41.74,40.43,41.03,13800.0],["2020-12-22",41.03,41.75,41.0,41.01,11500.0],["2020-12-23",41.0,41.59,40.95,41.2,13300.0],["2020-12-24",41.35,41.37,41.19,41.29,4500.0],["2020-12-28",41.14,41.53,41.09,41.11,22400.0],["2020-12-29",41.1,41.49,40.38,40.94,19300.0],["2020-12-30",41.21,41.61,41.05,41.36,11000.0],["2020-12-31",41.56,41.85,41.03,41.85,12300.0],["2021-01-04",42.0,42.89,41.03,41.5,55100.0],["2021-01-05",41.64,42.91,41.64,42.8,32300.0],["2021-01-06",43.0,44.57,43.0,43.27,14300.0],["2021-01-07",43.99,46.3,43.6,46.14,42800.0],["2021-01-08",46.0,46.9,45.0,45.98,26600.0],["2021-01-11",45.95,48.0,45.5,45.5,15800.0],["2021-01-12",46.8,46.8,44.88,45.8,14200.0],["2021-01-13",46.29,46.95,45.09,45.17,14800.0],["2021-01-14",46.0,46.71,45.22,45.24,15000.0],["2021-01-15",45.22,45.78,44.25,44.36,11900.0],["2021-01-19",44.51,46.29,44.47,45.8,16000.0],["2021-01-20",46.86,48.01,45.52,46.0,37100.0],["2021-01-21",45.74,46.99,44.48,44.52,43900.0],["2021-01-22",44.52,45.5,44.01,44.7,26900.0],["2021-01-25",44.55,45.02,44.0,44.41,15200.0],["2021-01-26",44.44,45.3,42.6,43.73,37000.0],["2021-01-27",43.69,44.9,43.4,44.52,31100.0],["2021-01-28",42.12,45.42,42.12,44.01,50800.0],["2021-01-29",44.29,44.89,43.44,44.18,40600.0],["2021-02-01",45.33,45.33,42.75,43.0,90900.0],["2021-02-02",42.36,43.87,42.36,43.6,51600.0],["2021-02-03",43.5,44.5,43.5,44.31,45200.0],["2021-02-04",44.2,44.77,44.09,44.35,35000.0],["2021-02-05",44.73,44.78,43.9,44.35,14600.0],["2021-02-08",44.35,46.0,43.41,44.91,49600.0],["2021-02-09",44.5,47.5,44.5,46.85,109900.0],["2021-02-10",46.47,49.0,46.47,48.48,70000.0],["2021-02-11",48.9,49.77,48.32,48.63,75400.0],["2021-02-12",48.69,50.0,48.52,48.9,29700.0],["2021-02-16",53.79,59.27,53.5,54.92,416700.0],["2021-02-17",54.5,55.75,51.58,52.15,233300.0],["2021-02-18",51.38,53.44,50.26,51.69,118300.0],["2021-02-19",52.2,53.3,51.2,51.69,88200.0],["2021-02-22",51.14,51.99,50.0,50.21,63200.0],["2021-02-23",50.2,50.23,46.34,49.4,121200.0],["2021-02-24",49.76,51.48,49.64,50.14,115400.0],["2021-02-25",50.46,52.0,50.25,50.87,159500.0],["2021-02-26",51.11,51.65,49.0,50.87,55400.0],["2021-03-01",51.18,52.0,50.16,50.73,58400.0],["2021-03-02",50.64,51.38,50.06,50.16,109100.0],["2021-03-03",50.6,50.98,49.2,49.9,64300.0],["2021-03-04",49.9,50.39,45.76,46.98,180700.0],["2021-03-05",47.66,48.89,44.81,48.57,91200.0],["2021-03-08",48.16,48.75,45.92,46.27,51400.0],["2021-03-09",46.75,49.29,46.75,47.8,54000.0],["2021-03-10",46.76,48.35,46.76,47.8,32800.0],["2021-03-11",48.28,49.89,48.18,49.15,38800.0],["2021-03-12",49.12,49.43,48.55,49.06,27200.0],["2021-03-15",49.32,49.62,48.52,49.15,19100.0],["2021-03-16",49.16,50.21,47.38,48.71,32900.0],["2021-03-17",48.48,49.45,47.6,47.79,75500.0],["2021-03-18",48.01,48.25,46.34,46.5,19600.0],["2021-03-19",46.66,47.16,45.89,46.48,75300.0],["2021-03-22",46.73,47.53,46.5,46.5,17100.0],["2021-03-23",46.32,46.5,44.31,44.7,23200.0],["2021-03-24",44.53,45.62,43.96,43.96,42500.0],["2021-03-25",43.63,45.89,43.1,44.62,63900.0],["2021-03-26",44.87,46.2,44.25,45.32,60400.0],["2021-03-29",45.09,45.29,44.25,44.39,29600.0],["2021-03-30",44.32,44.79,43.67,44.39,28500.0],["2021-03-31",45.71,45.71,44.31,45.12,47900.0],["2021-04-01",45.63,46.23,45.5,45.86,31700.0],["2021-04-05",46.05,46.05,45.03,45.49,35800.0],["2021-04-06",45.71,46.0,45.02,45.23,27300.0],["2021-04-07",45.14,46.0,45.14,46.0,98800.0],["2021-04-08",46.32,46.9,45.5,45.54,55700.0],["2021-04-09",45.53,45.83,45.26,45.34,25500.0],["2021-04-12",45.55,45.55,44.6,44.85,35400.0],["2021-04-13",44.75,44.88,44.25,44.58,57000.0],["2021-04-14",44.74,45.33,44.74,44.95,16400.0],["2021-04-15",45.29,46.12,45.29,45.45,10900.0],["2021-04-16",45.96,46.16,44.74,45.5,25900.0],["2021-04-19",45.0,45.31,44.58,44.68,13100.0],["2021-04-20",45.08,45.11,44.25,44.25,30300.0],["2021-04-21",44.25,45.16,44.25,45.11,14700.0],["2021-04-22",45.01,45.4,44.25,44.35,99700.0],["2021-04-23",44.4,45.43,44.37,44.72,46400.0],["2021-04-26",44.89,45.89,44.19,44.6,57500.0],["2021-04-27",44.6,45.7,44.51,44.87,31500.0],["2021-04-28",45.26,45.99,43.47,44.04,89400.0],["2021-04-29",44.3,45.72,42.26,45.12,113400.0],["2021-04-30",44.58,45.07,42.79,42.79,80900.0],["2021-05-03",43.78,43.92,42.57,42.7,34900.0],["2021-05-04",42.71,43.13,41.16,41.33,81400.0],["2021-05-05",41.63,43.0,41.16,41.59,94500.0],["2021-05-06",42.0,42.5,41.16,41.88,113000.0],["2021-05-07",41.88,42.47,41.36,41.65,66400.0],["2021-05-10",41.65,42.17,40.64,40.87,93900.0],["2021-05-11",40.98,41.91,40.7,41.34,64000.0],["2021-05-12",41.97,41.97,39.71,40.09,69600.0],["2021-05-13",40.23,41.18,38.97,39.57,45900.0],["2021-05-14",39.65,41.25,39.59,40.49,67200.0],["2021-05-17",40.23,40.45,39.5,40.15,38700.0],["2021-05-18",40.06,41.22,40.06,40.16,44400.0],["2021-05-19",40.16,40.83,39.69,40.45,46900.0],["2021-05-20",40.42,40.62,40.19,40.5,63600.0],["2021-05-21",41.73,41.73,39.93,40.4,61700.0],["2021-05-24",41.14,41.14,40.43,40.61,63200.0],["2021-05-25",40.6,40.98,40.33,40.48,51100.0],["2021-05-26",40.49,40.81,40.2,40.45,26100.0],["2021-05-27",40.5,41.27,40.34,40.69,26100.0],["2021-05-28",40.81,41.37,40.81,40.98,26100.0],["2021-06-01",41.22,42.23,41.22,41.89,51800.0],["2021-06-02",41.96,42.4,41.35,41.45,34800.0],["2021-06-03",41.62,42.29,41.26,41.88,48100.0],["2021-06-04",41.49,43.48,41.49,43.11,27000.0],["2021-06-07",43.06,43.44,42.84,43.29,15800.0],["2021-06-08",43.32,44.55,43.3,44.25,23800.0],["2021-06-09",44.17,44.3,43.14,43.16,17300.0],["2021-06-10",43.26,43.69,42.75,43.22,25800.0],["2021-06-11",43.21,43.8,42.52,42.89,19200.0],["2021-06-14",43.23,45.8,43.23,45.58,113500.0],["2021-06-15",45.9,45.97,45.34,45.58,47100.0],["2021-06-16",45.43,47.51,45.43,46.39,84500.0],["2021-06-17",46.35,47.11,45.27,45.85,95500.0],["2021-06-18",45.92,47.07,45.77,45.9,326400.0],["2021-06-21",46.0,46.63,43.85,44.11,29500.0],["2021-06-22",44.12,44.52,41.77,42.76,83900.0],["2021-06-23",42.76,43.47,42.13,42.86,30400.0],["2021-06-24",42.97,43.53,42.64,43.43,16700.0],["2021-06-25",43.33,43.77,43.12,43.39,19500.0],["2021-06-28",43.39,44.27,43.37,44.21,19600.0],["2021-06-29",43.99,44.68,43.85,44.26,17300.0],["2021-06-30",44.02,44.27,43.15,44.06,27000.0],["2021-07-01",44.05,44.05,43.16,43.53,20500.0],["2021-07-02",43.59,43.65,42.88,43.3,14700.0],["2021-07-06",43.45,43.64,42.37,42.5,23200.0],["2021-07-07",42.43,42.43,41.4,42.06,26500.0],["2021-07-08",41.3,42.32,40.76,41.84,17700.0],["2021-07-09",42.14,42.53,41.76,42.3,14100.0],["2021-07-12",42.22,42.65,41.96,42.3,23200.0],["2021-07-13",42.33,43.35,42.04,42.4,16100.0],["2021-07-14",42.46,43.21,41.49,41.7,27100.0],["2021-07-15",41.7,42.7,40.81,41.15,52700.0],["2021-07-16",41.19,42.57,41.19,41.57,16900.0],["2021-07-19",41.13,41.49,40.81,41.4,25400.0],["2021-07-20",41.64,41.91,41.3,41.61,15900.0],["2021-07-21",42.09,42.38,42.0,42.38,8600.0],["2021-07-22",42.37,42.51,41.71,42.04,10700.0],["2021-07-23",42.33,42.58,42.01,42.1,10200.0],["2021-07-26",42.25,43.16,41.12,42.91,17300.0],["2021-07-27",42.7,43.62,42.57,42.89,20400.0],["2021-07-28",43.34,43.78,42.52,43.38,17000.0],["2021-07-29",43.74,45.7,43.56,45.0,27000.0],["2021-07-30",44.89,46.11,44.5,44.89,20800.0],["2021-08-02",45.13,45.68,44.1,44.3,23700.0],["2021-08-03",44.51,44.74,43.12,44.12,22900.0],["2021-08-04",44.13,44.31,43.62,43.62,8600.0],["2021-08-05",43.96,44.24,43.4,44.24,7000.0],["2021-08-06",44.39,44.54,43.71,43.99,7800.0],["2021-08-09",43.6,44.23,43.6,43.83,24800.0],["2021-08-10",43.92,44.34,43.35,44.08,11300.0],["2021-08-11",43.7,44.08,43.45,44.01,12500.0],["2021-08-12",43.65,45.01,43.65,44.79,16200.0],["2021-08-13",44.55,45.44,43.79,44.23,9200.0],["2021-08-16",44.11,44.28,43.5,43.52,18000.0],["2021-08-17",43.28,43.36,41.82,42.27,16600.0],["2021-08-18",41.95,43.87,41.95,42.04,18600.0],["2021-08-19",41.94,43.13,41.94,42.21,15200.0],["2021-08-20",42.22,44.89,42.15,43.03,35700.0],["2021-08-23",43.0,44.02,42.6,43.29,43800.0],["2021-08-24",43.29,44.59,43.29,44.0,19000.0],["2021-08-25",44.75,44.89,44.24,44.36,9000.0],["2021-08-26",43.72,44.9,43.72,43.87,5900.0],["2021-08-27",43.99,44.9,43.77,44.5,7400.0],["2021-08-30",44.51,44.9,44.46,44.9,8900.0],["2021-08-31",44.09,44.82,44.09,44.76,3800.0],["2021-09-01",44.46,44.97,43.92,44.1,11000.0],["2021-09-02",44.1,44.14,42.42,42.8,12400.0],["2021-09-03",42.92,44.05,42.81,44.05,5700.0],["2021-09-07",44.02,44.34,43.5,43.76,16000.0],["2021-09-08",43.61,43.75,42.89,42.91,6100.0],["2021-09-09",43.38,43.99,43.02,43.72,4500.0],["2021-09-10",43.27,44.0,42.9,42.9,11400.0],["2021-09-13",42.27,43.98,42.27,43.5,10000.0],["2021-09-14",43.42,43.7,43.23,43.65,11800.0],["2021-09-15",43.5,44.01,42.94,43.97,11300.0],["2021-09-16",43.29,43.29,42.8,42.8,7300.0],["2021-09-17",43.2,44.09,42.57,43.9,19300.0],["2021-09-20",42.85,43.57,42.26,43.14,15000.0],["2021-09-21",43.09,43.29,42.54,43.11,5600.0],["2021-09-22",43.45,43.45,41.32,41.99,17300.0],["2021-09-23",42.02,43.21,42.02,42.36,9000.0],["2021-09-24",42.61,43.45,42.47,43.08,1600.0],["2021-09-27",42.07,43.77,42.07,42.79,8900.0],["2021-09-28",42.59,42.87,41.39,41.7,7300.0],["2021-09-29",41.76,42.2,40.25,40.35,17700.0],["2021-09-30",40.4,43.25,40.4,43.25,24300.0],["2021-10-01",42.91,42.91,40.12,40.22,25600.0],["2021-10-04",40.01,41.64,36.73,37.7,33400.0],["2021-10-05",38.53,38.53,36.8,37.04,31500.0],["2021-10-06",37.0,37.07,36.02,36.9,31400.0],["2021-10-07",36.93,38.56,36.93,37.62,10500.0],["2021-10-08",37.75,39.11,37.41,37.44,7400.0],["2021-10-11",37.44,38.39,37.44,37.58,10000.0],["2021-10-12",37.0,42.2,37.0,40.79,110700.0],["2021-10-13",40.59,41.8,40.12,40.9,44400.0],["2021-10-14",41.0,41.67,40.41,40.77,27000.0],["2021-10-15",41.03,41.68,40.28,41.53,9500.0],["2021-10-18",41.53,42.12,40.21,41.23,22100.0],["2021-10-19",41.3,42.15,40.75,41.68,20200.0],["2021-10-20",41.36,41.8,40.87,41.8,13900.0],["2021-10-21",41.32,41.67,41.08,41.67,7700.0],["2021-10-22",41.63,41.77,41.08,41.14,10900.0],["2021-10-25",41.4,41.6,40.8,40.8,11400.0],["2021-10-26",40.56,41.66,40.36,40.88,15100.0],["2021-10-27",41.18,43.37,41.18,42.94,31700.0],["2021-10-28",42.95,43.84,40.37,42.0,51000.0],["2021-10-29",41.9,43.09,40.81,42.0,36400.0],["2021-11-01",42.17,43.09,41.27,41.89,19300.0],["2021-11-02",45.0,48.51,44.5,46.72,145400.0],["2021-11-03",46.72,47.0,45.01,45.74,60400.0],["2021-11-04",46.0,46.99,45.02,46.82,28500.0],["2021-11-05",47.0,47.0,45.21,45.76,25500.0],["2021-11-08",45.82,48.3,45.82,48.14,47800.0],["2021-11-09",48.02,48.2,46.85,47.11,19300.0],["2021-11-10",47.05,47.07,45.24,45.4,34700.0],["2021-11-11",45.25,45.98,45.01,45.81,10100.0],["2021-11-12",46.11,46.27,45.09,45.98,13500.0],["2021-11-15",46.0,47.36,45.15,46.28,19200.0],["2021-11-16",46.17,46.61,45.47,45.95,10500.0],["2021-11-17",46.0,46.46,45.6,45.7,6900.0],["2021-11-18",45.91,45.91,44.75,45.26,17000.0],["2021-11-19",45.2,45.4,44.25,44.81,22300.0],["2021-11-22",44.75,45.15,44.31,44.47,23100.0],["2021-11-23",44.31,44.93,43.5,44.7,31500.0],["2021-11-24",44.53,44.82,44.3,44.58,8700.0],["2021-11-26",43.92,45.16,43.89,44.71,20300.0],["2021-11-29",44.66,45.4,43.3,43.34,20100.0],["2021-11-30",43.5,44.58,42.37,44.23,50400.0],["2021-12-01",44.71,45.02,43.61,44.09,39500.0],["2021-12-02",43.96,45.17,43.8,44.46,34000.0],["2021-12-03",44.89,44.89,43.2,44.14,9100.0],["2021-12-06",43.91,44.25,43.88,44.2,8000.0],["2021-12-07",44.5,46.8,44.5,46.0,20500.0],["2021-12-08",45.75,47.28,45.75,46.53,9400.0],["2021-12-09",45.76,47.1,45.6,45.74,16000.0],["2021-12-10",45.67,46.11,45.3,45.68,9500.0],["2021-12-13",45.69,46.15,45.05,45.3,16300.0],["2021-12-14",45.03,45.03,44.13,44.19,10800.0],["2021-12-15",45.0,48.0,45.0,47.44,38800.0],["2021-12-16",48.0,49.44,47.5,47.78,49100.0],["2021-12-17",47.65,48.04,46.34,47.33,34100.0],["2021-12-20",46.43,47.98,46.43,47.92,22400.0],["2021-12-21",48.05,49.79,48.05,49.26,18200.0],["2021-12-22",49.5,49.89,48.73,49.34,21800.0],["2021-12-23",48.66,49.49,48.4,49.2,8600.0],["2021-12-27",48.97,50.48,48.97,50.05,11000.0],["2021-12-28",49.95,50.25,49.05,49.84,9000.0],["2021-12-29",49.9,50.44,49.38,50.09,4800.0],["2021-12-30",50.05,50.37,49.71,50.18,7200.0],["2021-12-31",50.48,52.75,49.01,51.6,35000.0],["2022-01-03",51.43,51.66,50.21,50.24,27600.0],["2022-01-04",50.37,50.37,49.3,49.44,13200.0],["2022-01-05",49.09,50.12,46.8,48.99,20200.0],["2022-01-06",49.57,50.43,47.82,49.17,25900.0],["2022-01-07",48.57,48.91,47.02,48.0,33300.0],["2022-01-10",47.99,48.22,47.04,48.0,15700.0],["2022-01-11",48.2,49.87,48.2,49.8,21100.0],["2022-01-12",49.44,50.52,48.84,49.08,30000.0],["2022-01-13",49.13,49.86,48.01,48.3,10700.0],["2022-01-14",48.33,48.86,47.23,47.72,13500.0],["2022-01-18",46.82,47.28,46.01,46.15,25400.0],["2022-01-19",46.15,47.84,45.75,45.96,32400.0],["2022-01-20",45.88,47.26,45.25,45.75,31300.0],["2022-01-21",45.28,46.15,44.52,44.9,28300.0],["2022-01-24",44.39,45.38,42.5,45.27,37000.0],["2022-01-25",44.27,45.05,43.81,44.1,25900.0],["2022-01-26",44.13,45.76,44.1,44.33,23200.0],["2022-01-27",45.22,45.22,43.0,43.02,23900.0],["2022-01-28",42.98,42.98,41.84,42.5,22400.0],["2022-01-31",42.51,44.72,42.0,44.54,24100.0],["2022-02-01",44.31,45.62,43.72,45.0,18600.0],["2022-02-02",45.22,45.22,44.03,44.51,14700.0],["2022-02-03",44.45,45.09,43.62,43.71,20600.0],["2022-02-04",43.48,44.71,43.48,44.37,12100.0],["2022-02-07",43.92,44.68,43.76,43.84,7400.0],["2022-02-08",43.73,44.39,43.73,44.39,5100.0],["2022-02-09",45.0,45.69,44.5,45.0,32500.0],["2022-02-10",44.21,44.85,43.76,43.78,10100.0],["2022-02-11",44.3,44.3,42.51,42.98,22000.0],["2022-02-14",42.61,43.15,42.13,42.26,19700.0],["2022-02-15",42.5,43.57,42.5,43.44,14700.0],["2022-02-16",43.54,44.4,43.02,43.23,10900.0],["2022-02-17",43.51,43.51,42.22,42.45,8600.0],["2022-02-18",42.88,42.88,42.01,42.11,5300.0],["2022-02-22",42.0,42.3,40.84,41.05,24300.0],["2022-02-23",41.23,41.9,40.74,41.27,11900.0],["2022-02-24",40.84,41.88,40.0,41.88,12000.0],["2022-02-25",41.8,42.22,41.71,42.09,6500.0],["2022-02-28",41.71,42.46,41.16,42.05,13700.0],["2022-03-01",42.05,42.05,40.58,40.58,15400.0],["2022-03-02",40.95,41.79,40.75,41.75,13400.0],["2022-03-03",41.2,41.3,40.75,40.75,8700.0],["2022-03-04",40.5,40.77,39.7,40.0,27800.0],["2022-03-07",40.25,40.38,38.68,38.85,28700.0],["2022-03-08",38.7,39.44,38.49,38.49,51200.0],["2022-03-09",39.0,39.61,37.85,38.48,61600.0],["2022-03-10",38.18,39.2,38.18,38.5,28200.0],["2022-03-11",38.46,38.53,36.9,37.24,27800.0],["2022-03-14",36.99,37.0,35.79,36.16,28700.0],["2022-03-15",36.25,36.64,35.94,36.1,15000.0],["2022-03-16",36.25,39.89,36.25,39.75,33800.0],["2022-03-17",39.15,39.9,39.01,39.41,16600.0],["2022-03-18",39.51,39.86,39.02,39.68,8200.0],["2022-03-21",39.25,40.0,39.0,39.26,4500.0],["2022-03-22",39.4,39.4,38.57,39.0,10900.0],["2022-03-23",38.6,38.61,38.17,38.3,6600.0],["2022-03-24",38.63,39.07,38.29,38.34,20800.0],["2022-03-25",38.67,39.1,38.42,39.1,11800.0],["2022-03-28",39.2,39.9,38.76,39.85,19500.0],["2022-03-29",40.0,40.4,39.83,40.04,20900.0],["2022-03-30",40.03,40.35,39.77,39.77,7900.0],["2022-03-31",39.57,40.0,38.73,39.37,44500.0],["2022-04-01",39.03,39.05,38.68,39.05,4400.0],["2022-04-04",38.82,39.54,38.7,39.35,17500.0],["2022-04-05",39.35,39.57,38.61,38.74,11100.0],["2022-04-06",38.28,38.83,37.26,37.76,14500.0],["2022-04-07",37.87,38.24,37.01,37.3,8400.0],["2022-04-08",37.66,38.0,36.88,36.9,9200.0],["2022-04-11",36.75,37.26,36.0,36.27,15100.0],["2022-04-12",36.45,37.9,35.88,35.88,22500.0],["2022-04-13",36.04,37.0,36.0,36.85,14500.0],["2022-04-14",36.79,37.4,36.04,36.56,12900.0],["2022-04-18",35.79,38.01,35.79,37.06,15000.0],["2022-04-19",37.3,38.1,37.3,37.51,9600.0],["2022-04-20",37.67,38.86,37.67,38.76,18100.0],["2022-04-21",38.8,39.5,37.41,37.71,16900.0],["2022-04-22",37.7,37.9,36.65,36.77,10900.0],["2022-04-25",36.96,37.9,36.0,37.16,24500.0],["2022-04-26",36.5,36.63,36.01,36.4,19500.0],["2022-04-27",36.67,37.1,36.03,36.77,19400.0],["2022-04-28",37.27,37.27,35.26,35.55,27400.0],["2022-04-29",35.26,35.88,35.0,35.18,20900.0],["2022-05-02",35.32,35.46,34.14,34.38,29000.0],["2022-05-03",34.98,38.24,34.98,38.0,43400.0],["2022-05-04",37.89,38.4,37.35,37.4,19600.0],["2022-05-05",37.39,37.39,36.0,36.13,26500.0],["2022-05-06",36.06,36.96,35.52,35.63,29800.0],["2022-05-09",35.52,35.72,33.27,33.27,21300.0],["2022-05-10",34.0,35.33,33.03,33.5,16100.0],["2022-05-11",33.48,34.0,32.66,32.66,11400.0],["2022-05-12",32.5,33.59,32.49,33.23,18200.0],["2022-05-13",33.52,34.79,33.5,34.37,15000.0],["2022-05-16",34.37,34.71,34.37,34.6,10100.0],["2022-05-17",34.7,35.08,34.67,34.7,8700.0],["2022-05-18",34.81,35.25,34.18,35.24,21000.0],["2022-05-19",34.95,35.47,34.79,35.38,16500.0],["2022-05-20",35.25,35.85,34.69,35.63,18900.0],["2022-05-23",35.73,36.6,35.53,36.01,18400.0],["2022-05-24",36.35,36.42,34.98,35.3,11400.0],["2022-05-25",35.74,36.19,35.31,35.69,12300.0],["2022-05-26",35.85,37.24,35.85,36.5,15000.0],["2022-05-27",36.41,37.3,36.39,37.07,4400.0],["2022-05-31",36.41,37.28,36.26,36.76,24000.0],["2022-06-01",36.46,37.02,36.46,36.7,8000.0],["2022-06-02",36.79,37.56,36.5,37.35,11800.0],["2022-06-03",37.16,37.2,36.91,37.17,3700.0],["2022-06-06",37.0,37.54,36.58,36.88,4500.0],["2022-06-07",36.76,36.81,36.0,36.71,18200.0],["2022-06-08",36.11,36.56,35.64,35.9,41400.0],["2022-06-09",35.59,35.92,35.3,35.69,13100.0],["2022-06-10",35.7,35.7,34.4,34.4,17300.0],["2022-06-13",33.87,33.95,32.0,32.26,24000.0],["2022-06-14",33.08,33.24,31.98,32.57,8400.0],["2022-06-15",32.62,33.43,32.56,33.08,8700.0],["2022-06-16",32.32,32.99,31.3,32.15,21100.0],["2022-06-17",32.04,34.08,32.04,32.67,72600.0],["2022-06-21",33.26,33.82,32.76,33.59,15300.0],["2022-06-22",33.47,33.92,33.1,33.57,3000.0],["2022-06-23",33.26,34.58,32.54,33.96,45600.0],["2022-06-24",34.42,34.64,34.06,34.06,5000.0],["2022-06-27",34.46,34.46,33.42,33.92,4000.0],["2022-06-28",34.39,34.48,33.6,33.6,3700.0],["2022-06-29",33.83,34.21,33.6,33.65,4900.0],["2022-06-30",33.5,34.0,32.77,33.65,28600.0],["2022-07-01",33.33,33.46,32.75,33.22,12300.0],["2022-07-05",33.12,33.34,32.5,32.5,12500.0],["2022-07-06",32.62,33.8,32.3,33.56,15200.0],["2022-07-07",33.64,35.2,33.64,34.75,10300.0],["2022-07-08",34.6,35.72,34.53,35.24,3900.0],["2022-07-11",35.22,35.22,34.73,35.0,4400.0],["2022-07-12",34.56,34.7,34.33,34.7,2300.0],["2022-07-13",34.6,34.98,33.57,34.72,3900.0],["2022-07-14",34.39,34.91,34.39,34.86,3100.0],["2022-07-15",35.01,35.49,34.5,34.76,17500.0],["2022-07-18",35.82,35.88,34.8,34.8,4100.0],["2022-07-19",35.36,36.11,35.36,36.1,6400.0],["2022-07-20",36.5,37.18,36.22,36.62,14700.0],["2022-07-21",36.48,37.66,36.48,37.66,16600.0],["2022-07-22",37.95,38.0,36.4,36.4,2400.0],["2022-07-25",36.6,37.95,36.6,37.95,9900.0],["2022-07-26",38.0,38.0,37.95,37.95,1000.0],["2022-07-27",37.9,39.8,37.1,39.66,17800.0],["2022-07-28",40.99,41.69,40.04,41.27,23900.0],["2022-07-29",41.0,42.49,39.94,41.99,46800.0],["2022-08-01",41.21,42.04,40.0,40.01,56900.0],["2022-08-02",40.77,41.0,39.92,40.8,23000.0],["2022-08-03",40.6,41.98,40.16,41.8,19100.0],["2022-08-04",40.97,41.98,40.97,41.92,8300.0],["2022-08-05",41.24,41.9,40.57,41.49,27600.0],["2022-08-08",41.2,41.88,41.0,41.7,35100.0],["2022-08-09",41.34,41.9,41.34,41.81,11400.0],["2022-08-10",41.98,42.38,41.08,42.23,15000.0],["2022-08-11",42.21,42.25,41.39,41.88,21200.0],["2022-08-12",41.55,43.33,41.41,43.12,33600.0],["2022-08-15",42.73,44.47,42.73,44.29,10700.0],["2022-08-16",44.35,44.35,42.54,43.74,11200.0],["2022-08-17",43.31,43.31,42.01,42.97,21800.0],["2022-08-18",43.0,43.8,42.29,43.07,5600.0],["2022-08-19",42.96,43.0,42.25,42.56,6900.0],["2022-08-22",42.67,42.86,41.8,42.2,6600.0],["2022-08-23",42.3,42.69,41.87,42.5,8600.0],["2022-08-24",42.47,43.06,42.23,42.64,12100.0],["2022-08-25",42.52,42.82,42.12,42.8,3100.0],["2022-08-26",42.89,42.89,40.8,41.75,13700.0],["2022-08-29",41.11,41.9,40.65,40.65,3700.0],["2022-08-30",40.97,41.07,39.71,39.84,12200.0],["2022-08-31",40.3,41.25,40.0,40.38,11800.0],["2022-09-01",39.75,40.19,38.7,38.75,8600.0],["2022-09-02",40.2,40.2,38.6,38.96,5800.0],["2022-09-06",40.15,40.15,37.5,38.34,10600.0],["2022-09-07",38.39,38.81,37.63,38.65,11200.0],["2022-09-08",38.16,39.57,38.16,39.35,9100.0],["2022-09-09",39.58,39.98,38.7,39.66,7600.0],["2022-09-12",39.66,39.73,38.87,39.21,4100.0],["2022-09-13",38.62,38.98,36.3,36.67,33100.0],["2022-09-14",36.89,38.11,36.89,37.0,7300.0],["2022-09-15",37.25,38.09,37.0,37.22,8100.0],["2022-09-16",37.22,37.91,36.67,37.13,3600.0],["2022-09-19",37.04,38.25,36.35,36.55,3000.0],["2022-09-20",36.3,36.96,36.09,36.18,3200.0],["2022-09-21",36.74,36.75,35.49,35.64,7300.0],["2022-09-22",36.35,36.35,35.15,35.15,2900.0],["2022-09-23",35.15,35.35,34.2,34.72,12400.0],["2022-09-26",34.99,34.99,32.75,34.25,14100.0],["2022-09-27",34.56,35.26,34.56,35.12,3500.0],["2022-09-28",34.32,35.17,34.32,34.95,4400.0],["2022-09-29",34.5,34.71,33.75,34.37,5700.0],["2022-09-30",34.26,36.04,34.13,35.34,15100.0],["2022-10-03",35.84,36.31,35.4,36.31,2600.0],["2022-10-04",36.25,38.09,36.25,36.97,12800.0],["2022-10-05",36.56,38.0,36.33,37.11,17300.0],["2022-10-06",37.15,37.26,36.26,37.1,3800.0],["2022-10-07",36.8,36.8,35.53,36.1,6200.0],["2022-10-10",36.5,36.5,35.24,35.24,2400.0],["2022-10-11",35.24,35.6,34.74,35.23,6100.0],["2022-10-12",34.95,35.27,34.95,35.16,5400.0],["2022-10-13",34.36,36.5,34.36,35.98,18000.0],["2022-10-14",35.25,35.7,34.82,34.82,8700.0],["2022-10-17",35.5,36.75,35.5,35.59,7100.0],["2022-10-18",36.22,36.39,35.16,35.21,3900.0],["2022-10-19",36.0,36.0,35.0,35.4,5700.0],["2022-10-20",35.21,35.75,34.92,35.61,18900.0],["2022-10-21",35.75,36.9,35.72,36.9,2800.0],["2022-10-24",36.6,36.6,36.0,36.5,3900.0],["2022-10-25",36.71,37.6,36.5,37.51,8000.0],["2022-10-26",38.3,38.5,37.75,38.07,7100.0],["2022-10-27",38.69,39.03,37.55,38.25,23300.0],["2022-10-28",38.1,39.87,38.1,39.79,8900.0],["2022-10-31",41.2,45.78,41.2,44.66,54500.0],["2022-11-01",45.0,45.92,42.4,42.91,16800.0],["2022-11-02",43.3,43.78,42.43,42.45,24200.0],["2022-11-03",44.71,44.71,42.0,42.57,17700.0],["2022-11-04",42.85,43.0,42.11,42.98,11300.0],["2022-11-07",43.2,44.31,42.58,43.1,20800.0],["2022-11-08",42.87,43.25,42.51,42.65,16200.0],["2022-11-09",42.05,43.17,42.05,42.61,17500.0],["2022-11-10",43.2,44.82,43.18,44.32,25600.0],["2022-11-11",44.0,44.75,43.46,43.94,26700.0],["2022-11-14",43.54,44.0,43.3,43.3,16800.0],["2022-11-15",43.69,44.42,43.4,43.64,10100.0],["2022-11-16",43.65,43.7,42.87,42.87,23900.0],["2022-11-17",42.74,43.45,42.01,43.0,32200.0],["2022-11-18",43.34,43.6,43.01,43.22,11500.0],["2022-11-21",42.75,43.45,42.18,42.76,18800.0],["2022-11-22",42.79,43.37,41.91,43.0,3800.0],["2022-11-23",42.81,43.4,42.36,43.21,23600.0],["2022-11-25",43.2,44.44,43.13,44.07,8100.0],["2022-11-28",44.06,44.25,43.48,43.71,51200.0],["2022-11-29",44.01,44.28,42.96,43.83,12400.0],["2022-11-30",43.94,46.0,43.49,45.68,33700.0],["2022-12-01",45.5,46.94,45.13,46.13,35800.0],["2022-12-02",45.89,46.48,44.84,46.19,12400.0],["2022-12-05",46.19,46.19,45.87,45.96,5800.0],["2022-12-06",45.96,45.96,43.51,44.11,27800.0],["2022-12-07",44.02,45.45,43.51,44.45,20900.0],["2022-12-08",44.45,45.45,43.4,45.2,18800.0],["2022-12-09",44.48,45.74,44.48,45.16,7900.0],["2022-12-12",44.83,44.83,43.19,43.27,16100.0],["2022-12-13",44.24,45.17,43.63,43.99,28300.0],["2022-12-14",44.09,44.09,42.25,43.69,18700.0],["2022-12-15",43.16,44.0,41.82,42.55,19800.0],["2022-12-16",42.2,42.58,41.0,42.15,85100.0],["2022-12-19",42.3,43.44,41.2,42.75,15400.0],["2022-12-20",42.6,42.7,42.29,42.3,3700.0],["2022-12-21",42.5,43.0,41.52,42.46,9500.0],["2022-12-22",42.32,43.96,41.19,41.49,8100.0],["2022-12-23",41.59,42.46,41.29,41.61,14500.0],["2022-12-27",41.6,42.0,41.21,41.26,3700.0],["2022-12-28",41.36,41.7,40.75,40.75,21000.0],["2022-12-29",41.3,42.85,41.3,42.6,6300.0],["2022-12-30",42.0,42.9,41.11,42.15,13900.0],["2023-01-03",42.32,42.66,42.23,42.61,7800.0],["2023-01-04",42.75,44.73,42.52,43.59,30900.0],["2023-01-05",43.59,44.99,43.5,43.76,19400.0],["2023-01-06",44.24,45.75,44.0,45.09,14400.0],["2023-01-09",45.76,46.48,45.33,45.33,16400.0],["2023-01-10",45.51,46.81,45.39,46.27,18000.0],["2023-01-11",46.34,48.37,46.22,47.96,41200.0],["2023-01-12",48.5,49.27,47.67,48.8,17100.0],["2023-01-13",47.2,49.85,47.0,48.15,33900.0],["2023-01-17",48.15,50.0,45.02,49.38,30800.0],["2023-01-18",49.7,49.7,46.86,47.2,16500.0],["2023-01-19",46.83,47.17,44.94,45.21,28500.0],["2023-01-20",45.5,46.5,45.5,46.45,6700.0],["2023-01-23",45.98,47.24,45.98,46.84,26500.0],["2023-01-24",46.91,47.85,46.1,47.29,41200.0],["2023-01-25",46.0,47.35,46.0,47.26,20100.0],["2023-01-26",46.99,48.0,46.99,47.2,19100.0],["2023-01-27",47.9,49.23,47.4,48.53,22500.0],["2023-01-30",48.0,48.0,40.81,41.37,93300.0],["2023-01-31",40.92,44.25,40.92,43.02,58300.0],["2023-02-01",42.0,42.53,41.5,41.7,37400.0],["2023-02-02",41.89,41.95,40.23,40.75,28500.0],["2023-02-03",40.54,41.09,39.84,40.33,33900.0],["2023-02-06",40.55,40.55,39.56,39.87,18600.0],["2023-02-07",39.75,40.42,39.04,40.4,34400.0],["2023-02-08",40.0,40.35,39.36,39.36,11500.0],["2023-02-09",39.39,39.77,38.5,38.52,14900.0],["2023-02-10",38.17,39.02,37.55,38.98,26600.0],["2023-02-13",39.0,40.19,38.89,39.66,15400.0],["2023-02-14",39.71,40.4,39.2,39.6,13800.0],["2023-02-15",39.82,40.76,39.57,40.12,26800.0],["2023-02-16",40.0,40.0,38.76,39.08,19200.0],["2023-02-17",39.12,39.24,38.96,39.16,2900.0],["2023-02-21",38.99,38.99,37.85,38.0,15200.0],["2023-02-22",37.95,38.5,37.88,37.9,4900.0],["2023-02-23",38.31,38.59,37.68,38.28,11600.0],["2023-02-24",37.75,38.45,37.75,38.15,20800.0],["2023-02-27",39.0,39.37,38.51,38.81,16900.0],["2023-02-28",38.46,38.5,38.11,38.11,7600.0],["2023-03-01",38.8,38.8,38.34,38.44,8900.0],["2023-03-02",38.11,39.01,38.11,39.01,11300.0],["2023-03-03",39.04,39.25,37.85,38.95,17400.0],["2023-03-06",38.84,38.84,37.55,37.82,13600.0],["2023-03-07",38.04,38.49,37.5,37.68,8800.0],["2023-03-08",37.49,37.61,37.04,37.49,20700.0],["2023-03-09",37.49,37.88,37.06,37.37,9500.0],["2023-03-10",37.5,37.5,35.78,36.31,18700.0],["2023-03-13",36.76,36.76,35.89,35.99,11600.0],["2023-03-14",36.3,36.75,35.75,36.1,24000.0],["2023-03-15",35.33,35.93,35.33,35.62,8000.0],["2023-03-16",35.54,36.65,35.25,36.3,20500.0],["2023-03-17",36.15,36.32,35.35,35.5,25600.0],["2023-03-20",35.5,36.32,35.5,36.03,11500.0],["2023-03-21",36.43,36.84,36.25,36.59,12900.0],["2023-03-22",37.26,37.26,36.59,36.59,15700.0],["2023-03-23",36.5,37.26,36.25,36.46,8300.0],["2023-03-24",36.41,36.9,36.25,36.9,900.0],["2023-03-27",36.8,37.13,36.65,36.8,3600.0],["2023-03-28",36.69,37.06,36.1,36.2,8000.0],["2023-03-29",36.61,37.02,36.21,36.32,12500.0],["2023-03-30",36.7,37.0,36.6,36.6,6800.0],["2023-03-31",36.66,37.55,36.66,37.48,5600.0],["2023-04-03",37.54,37.79,37.12,37.37,5700.0],["2023-04-04",37.36,37.49,37.01,37.02,4400.0],["2023-04-05",37.11,37.46,36.51,36.78,3600.0],["2023-04-06",36.75,36.75,36.5,36.66,4400.0],["2023-04-10",36.35,36.85,36.35,36.85,14400.0],["2023-04-11",36.78,36.8,36.46,36.46,7400.0],["2023-04-12",36.16,37.0,36.16,36.63,7300.0],["2023-04-13",36.52,37.03,36.5,36.77,16000.0],["2023-04-14",36.58,37.62,36.01,36.2,11500.0],["2023-04-17",36.31,37.17,35.45,35.51,11800.0],["2023-04-18",35.51,36.05,34.75,35.03,21200.0],["2023-04-19",34.69,35.04,34.35,34.75,11700.0],["2023-04-20",34.21,35.92,34.02,34.57,26100.0],["2023-04-21",34.6,35.44,34.05,34.3,12200.0],["2023-04-24",34.52,35.07,34.12,34.18,11900.0],["2023-04-25",34.3,34.67,33.28,33.53,11000.0],["2023-04-26",33.33,34.24,33.33,33.65,5700.0],["2023-04-27",33.65,34.34,33.25,33.73,13000.0],["2023-04-28",33.42,35.0,33.42,34.94,24700.0],["2023-05-01",36.0,37.79,35.34,36.5,46500.0],["2023-05-02",36.61,36.61,34.9,35.08,7800.0],["2023-05-03",35.03,35.75,34.25,34.51,19700.0],["2023-05-04",34.33,34.8,34.06,34.25,7300.0],["2023-05-05",34.25,35.49,34.25,34.36,8400.0],["2023-05-08",34.53,35.0,34.33,34.89,9800.0],["2023-05-09",34.75,35.55,34.4,34.83,13300.0],["2023-05-10",34.85,35.49,34.25,34.26,13500.0],["2023-05-11",34.54,34.7,33.7,34.24,12400.0],["2023-05-12",35.17,35.17,34.02,34.02,6100.0],["2023-05-15",34.0,35.09,34.0,34.15,8500.0],["2023-05-16",34.0,34.06,33.42,33.49,16700.0],["2023-05-17",33.63,34.43,33.27,34.2,37900.0],["2023-05-18",34.35,34.75,34.01,34.67,29100.0],["2023-05-19",34.73,34.87,34.51,34.77,6600.0],["2023-05-22",34.75,35.21,34.4,35.02,6700.0],["2023-05-23",34.79,34.91,34.15,34.3,13200.0],["2023-05-24",34.14,34.49,34.0,34.0,3500.0],["2023-05-25",34.69,34.69,33.87,34.67,4800.0],["2023-05-26",34.6,36.12,34.16,35.72,20100.0],["2023-05-30",35.88,36.65,35.35,35.56,10900.0],["2023-05-31",35.7,37.32,35.59,36.78,9200.0],["2023-06-01",36.81,37.0,35.67,36.0,26000.0],["2023-06-02",35.95,36.88,35.51,36.88,11900.0],["2023-06-05",36.5,36.5,35.12,35.51,9200.0],["2023-06-06",35.01,36.44,35.01,36.42,8000.0],["2023-06-07",36.23,37.75,36.23,37.31,17700.0],["2023-06-08",36.96,37.2,36.0,36.0,31400.0],["2023-06-09",36.19,36.19,35.51,35.8,23500.0],["2023-06-12",35.59,36.61,35.59,35.76,20800.0],["2023-06-13",35.86,36.25,35.75,36.25,38400.0],["2023-06-14",36.25,36.9,35.75,36.24,23200.0],["2023-06-15",36.28,36.61,36.0,36.45,13300.0],["2023-06-16",36.4,36.81,36.24,36.36,5800.0],["2023-06-20",36.21,36.78,36.05,36.31,11900.0],["2023-06-21",36.31,36.68,36.0,36.38,5800.0],["2023-06-22",36.21,36.36,35.8,35.8,6800.0],["2023-06-23",35.5,35.79,34.75,35.04,12100.0],["2023-06-26",35.0,36.65,35.0,35.51,12800.0],["2023-06-27",35.94,36.28,35.68,35.74,13500.0],["2023-06-28",35.7,36.24,34.39,35.01,29000.0],["2023-06-29",36.23,36.31,35.0,36.25,22500.0],["2023-06-30",36.11,36.99,36.11,36.86,8800.0],["2023-07-03",36.8,37.0,36.8,36.89,3100.0],["2023-07-05",37.08,37.08,35.75,35.75,17800.0],["2023-07-06",35.86,36.2,35.86,36.11,8500.0],["2023-07-07",36.17,37.02,36.06,36.1,14500.0],["2023-07-10",36.14,36.53,36.14,36.14,9700.0],["2023-07-11",36.16,36.77,36.13,36.75,18900.0],["2023-07-12",36.9,37.03,36.5,36.53,19100.0],["2023-07-13",36.53,37.09,36.53,36.97,13400.0],["2023-07-14",36.98,37.38,36.56,37.15,7700.0],["2023-07-17",37.0,37.0,36.13,36.26,18800.0],["2023-07-18",36.15,36.8,36.0,36.15,46100.0],["2023-07-19",36.1,36.85,36.1,36.85,12200.0],["2023-07-20",36.63,38.96,36.63,38.22,25000.0],["2023-07-21",38.99,39.07,38.35,39.07,13800.0],["2023-07-24",38.9,38.99,38.61,38.61,12600.0],["2023-07-25",38.55,39.1,38.5,39.0,14100.0],["2023-07-26",39.0,40.54,39.0,40.54,18100.0],["2023-07-27",40.7,40.7,38.55,38.66,18300.0],["2023-07-28",38.66,39.66,38.3,39.05,20600.0],["2023-07-31",30.75,31.49,29.0,29.42,548700.0],["2023-08-01",28.0,28.5,26.87,28.49,222000.0],["2023-08-02",28.59,28.59,27.27,27.34,120000.0],["2023-08-03",27.33,27.71,26.85,27.51,45200.0],["2023-08-04",27.54,27.72,27.0,27.01,32000.0],["2023-08-07",27.35,28.24,26.96,27.14,57500.0],["2023-08-08",27.15,27.55,26.76,27.55,31800.0],["2023-08-09",27.71,27.71,26.55,26.7,36300.0],["2023-08-10",27.01,27.13,26.12,26.72,30700.0],["2023-08-11",26.55,26.96,26.47,26.66,15500.0],["2023-08-14",26.89,27.01,26.22,26.96,28800.0],["2023-08-15",26.69,26.77,26.06,26.26,22700.0],["2023-08-16",26.21,26.59,25.62,25.9,63000.0],["2023-08-17",26.05,26.3,25.45,26.3,44100.0],["2023-08-18",26.58,26.58,25.82,26.11,12400.0],["2023-08-21",26.11,26.39,25.76,25.92,14900.0],["2023-08-22",25.84,26.39,25.82,26.39,14200.0],["2023-08-23",26.03,26.48,25.8,26.41,18600.0],["2023-08-24",26.33,26.36,25.88,25.96,17300.0],["2023-08-25",25.92,26.35,25.84,26.35,16100.0],["2023-08-28",26.32,26.65,26.16,26.18,35200.0],["2023-08-29",26.1,26.65,26.1,26.46,17000.0],["2023-08-30",26.45,27.38,26.45,26.9,54000.0],["2023-08-31",27.18,27.29,26.43,26.8,35900.0],["2023-09-01",26.9,26.9,26.31,26.45,25100.0],["2023-09-05",26.18,27.2,26.18,26.6,20100.0],["2023-09-06",26.7,26.89,26.4,26.45,19900.0],["2023-09-07",26.5,26.72,26.32,26.66,17200.0],["2023-09-08",26.5,26.81,26.5,26.79,18500.0],["2023-09-11",26.9,26.9,26.4,26.45,21600.0],["2023-09-12",26.45,26.45,25.89,26.01,13300.0],["2023-09-13",25.75,26.78,25.64,26.69,40600.0],["2023-09-14",26.52,26.99,25.87,26.61,22200.0],["2023-09-15",26.25,26.3,26.03,26.2,65500.0],["2023-09-18",26.07,26.07,25.47,25.47,7400.0],["2023-09-19",25.53,25.59,25.4,25.52,11200.0],["2023-09-20",25.39,25.69,25.26,25.34,22600.0],["2023-09-21",25.03,25.29,24.57,24.96,20900.0],["2023-09-22",25.07,25.07,24.62,24.8,13900.0],["2023-09-25",24.6,24.69,24.26,24.32,18000.0],["2023-09-26",24.07,24.75,24.07,24.65,24300.0],["2023-09-27",24.62,25.59,24.41,25.59,15000.0],["2023-09-28",25.38,25.6,25.19,25.2,15800.0],["2023-09-29",25.5,26.1,25.35,26.1,18700.0],["2023-10-02",25.59,26.1,25.53,25.87,16300.0],["2023-10-03",25.78,25.78,25.4,25.46,5900.0],["2023-10-04",25.51,25.87,25.39,25.39,5600.0],["2023-10-05",25.11,25.95,24.68,25.95,12800.0],["2023-10-06",25.16,25.4,25.0,25.01,17800.0],["2023-10-09",24.67,25.13,24.3,24.3,34700.0],["2023-10-10",24.41,24.95,24.0,24.0,16700.0],["2023-10-11",24.07,24.12,23.5,23.5,20400.0],["2023-10-12",23.77,23.9,23.05,23.07,11100.0],["2023-10-13",23.09,23.56,22.45,22.48,24500.0],["2023-10-16",22.58,23.53,22.51,22.81,26400.0],["2023-10-17",22.67,23.56,22.65,23.13,33800.0],["2023-10-18",23.47,23.81,23.23,23.65,13500.0],["2023-10-19",23.81,24.04,23.0,23.58,36900.0],["2023-10-20",23.3,23.46,22.51,22.77,13500.0],["2023-10-23",22.7,22.99,22.04,22.12,19400.0],["2023-10-24",22.04,22.75,22.04,22.56,10600.0],["2023-10-25",22.25,22.6,22.03,22.2,11800.0],["2023-10-26",17.52,17.53,13.75,15.49,722800.0],["2023-10-27",15.33,15.87,14.7,15.0,148700.0],["2023-10-30",14.8,15.31,14.53,15.0,116800.0],["2023-10-31",14.98,15.2,14.94,15.16,86100.0],["2023-11-01",15.29,15.95,15.1,15.5,49500.0],["2023-11-02",15.58,15.89,15.25,15.38,40800.0],["2023-11-03",15.23,15.55,15.23,15.35,45800.0],["2023-11-06",15.45,15.61,15.06,15.15,41400.0],["2023-11-07",15.19,15.33,14.36,14.52,48100.0],["2023-11-08",14.47,14.97,14.39,14.5,50800.0],["2023-11-09",14.5,14.69,14.11,14.22,49900.0],["2023-11-10",14.13,14.35,14.0,14.1,106800.0],["2023-11-13",14.18,15.0,14.18,14.68,42400.0],["2023-11-14",14.78,15.0,14.67,14.83,34700.0],["2023-11-15",14.99,15.19,14.8,15.0,76400.0],["2023-11-16",15.05,15.09,14.85,14.89,97400.0],["2023-11-17",14.89,15.32,14.6,15.18,115300.0],["2023-11-20",15.3,16.04,15.3,15.96,59300.0],["2023-11-21",15.9,16.19,15.9,16.12,34200.0],["2023-11-22",16.23,16.34,15.91,16.08,20300.0],["2023-11-24",16.08,17.01,16.08,16.9,38100.0],["2023-11-27",16.9,17.0,15.82,15.86,36400.0],["2023-11-28",15.76,15.88,15.55,15.69,25400.0],["2023-11-29",15.71,16.25,15.71,16.24,30000.0],["2023-11-30",16.24,16.43,15.96,16.3,65100.0],["2023-12-01",16.28,16.71,16.24,16.65,23000.0],["2023-12-04",16.75,17.2,16.56,16.81,55400.0],["2023-12-05",16.72,17.32,16.6,17.29,29300.0],["2023-12-06",17.18,17.84,16.96,17.42,64500.0],["2023-12-07",17.61,18.13,17.51,17.63,40200.0],["2023-12-08",17.55,17.82,17.34,17.34,12900.0],["2023-12-11",17.08,17.42,16.79,16.84,31800.0],["2023-12-12",16.78,17.27,16.7,17.06,27100.0],["2023-12-13",17.06,17.7,16.89,17.38,15500.0],["2023-12-14",17.49,18.16,17.49,17.75,51800.0],["2023-12-15",17.54,17.54,16.74,16.76,48500.0],["2023-12-18",16.79,17.82,16.78,17.47,26600.0],["2023-12-19",17.42,17.96,16.8,17.41,29800.0],["2023-12-20",17.11,17.74,17.0,17.0,40300.0],["2023-12-21",17.22,17.75,17.01,17.68,56900.0],["2023-12-22",17.75,17.92,17.62,17.74,43000.0],["2023-12-26",17.84,18.71,17.75,18.66,35100.0],["2023-12-27",18.59,18.83,18.03,18.65,29500.0],["2023-12-28",18.45,18.76,18.45,18.49,31300.0],["2023-12-29",18.67,18.67,18.04,18.1,21700.0],["2024-01-02",18.22,18.44,18.02,18.31,19800.0],["2024-01-03",18.45,18.45,17.53,17.64,25500.0],["2024-01-04",17.7,17.86,17.29,17.36,18700.0],["2024-01-05",17.4,17.4,16.95,17.06,16900.0],["2024-01-08",17.1,17.4,16.99,17.35,32200.0],["2024-01-09",17.4,17.99,16.94,17.87,50700.0],["2024-01-10",18.0,18.35,18.0,18.27,30900.0],["2024-01-11",18.2,19.04,18.2,18.95,27800.0],["2024-01-12",18.01,18.82,17.76,18.57,26800.0],["2024-01-16",18.37,18.85,18.0,18.1,35300.0],["2024-01-17",18.05,18.17,17.65,17.9,48700.0],["2024-01-18",17.82,18.01,16.85,16.98,167600.0],["2024-01-19",17.03,17.67,16.74,17.45,90700.0],["2024-01-22",17.26,18.09,17.26,17.72,137300.0],["2024-01-23",17.58,17.84,17.04,17.45,55700.0],["2024-01-24",17.85,17.92,17.05,17.33,53000.0],["2024-01-25",17.37,17.68,17.29,17.51,39400.0],["2024-01-26",17.51,17.66,17.04,17.05,39300.0],["2024-01-29",16.91,17.48,16.91,17.05,31600.0],["2024-01-30",17.17,17.38,17.0,17.23,40400.0],["2024-01-31",17.43,17.49,17.03,17.03,30300.0],["2024-02-01",16.5,17.26,14.98,17.0,263900.0],["2024-02-02",16.98,17.23,16.76,17.02,64800.0],["2024-02-05",17.0,17.1,16.75,16.95,193600.0],["2024-02-06",16.76,16.87,16.45,16.45,37900.0],["2024-02-07",16.45,16.52,15.68,15.77,33200.0],["2024-02-08",15.69,16.26,15.51,15.8,42200.0],["2024-02-09",16.82,16.82,15.37,15.41,40200.0],["2024-02-12",15.55,16.21,15.55,15.89,26900.0],["2024-02-13",15.65,15.88,15.13,15.27,45100.0],["2024-02-14",16.99,16.99,15.3,15.36,45700.0],["2024-02-15",15.36,15.89,15.25,15.33,47300.0],["2024-02-16",15.3,15.5,15.11,15.2,24200.0],["2024-02-20",15.4,15.75,15.2,15.35,54300.0],["2024-02-21",15.32,15.32,15.02,15.02,34900.0],["2024-02-22",15.02,15.36,15.01,15.35,31900.0],["2024-02-23",15.16,15.45,15.15,15.43,45500.0],["2024-02-26",15.52,15.6,15.27,15.4,34100.0],["2024-02-27",15.58,15.87,15.39,15.42,28000.0],["2024-02-28",15.3,15.3,15.11,15.2,33700.0],["2024-02-29",15.22,15.6,15.22,15.24,17200.0],["2024-03-01",15.38,15.38,14.89,15.1,55500.0],["2024-03-04",14.94,15.51,14.94,15.51,30800.0],["2024-03-05",15.25,15.45,15.1,15.16,11400.0],["2024-03-06",15.5,15.5,14.96,15.2,17200.0],["2024-03-07",15.27,15.74,15.27,15.74,13100.0],["2024-03-08",15.89,15.9,15.32,15.4,14700.0],["2024-03-11",15.54,15.89,15.0,15.0,26800.0],["2024-03-12",15.3,15.46,14.8,15.3,20600.0],["2024-03-13",15.16,15.3,14.87,14.87,20500.0],["2024-03-14",14.8,15.1,14.8,15.01,26500.0],["2024-03-15",15.24,15.75,15.12,15.57,42500.0],["2024-03-18",15.48,15.48,14.98,15.01,23400.0],["2024-03-19",15.0,15.22,15.0,15.22,10900.0],["2024-03-20",14.94,15.26,14.94,15.2,16000.0],["2024-03-21",14.95,15.49,14.95,15.4,24000.0],["2024-03-22",15.5,15.62,15.25,15.6,13100.0],["2024-03-25",15.45,15.64,15.22,15.64,13500.0],["2024-03-26",15.53,15.53,15.41,15.5,23000.0],["2024-03-27",15.5,15.58,15.39,15.49,11400.0],["2024-03-28",15.61,15.61,14.8,14.85,70300.0],["2024-04-01",14.81,15.36,14.8,15.06,24600.0],["2024-04-02",15.32,15.32,15.18,15.23,6000.0],["2024-04-03",15.19,15.51,15.12,15.43,24100.0],["2024-04-04",15.38,15.67,15.0,15.02,18300.0],["2024-04-05",15.21,15.4,15.12,15.2,11200.0],["2024-04-08",15.45,15.5,15.06,15.16,24200.0],["2024-04-09",15.07,15.26,15.02,15.02,8800.0],["2024-04-10",15.22,15.37,15.02,15.03,17400.0],["2024-04-11",15.1,15.42,15.07,15.15,12800.0],["2024-04-12",15.18,15.25,15.1,15.11,13800.0],["2024-04-15",15.11,15.39,15.11,15.23,53700.0],["2024-04-16",15.12,15.37,15.1,15.13,43700.0],["2024-04-17",15.25,15.26,15.15,15.16,10100.0],["2024-04-18",15.48,15.48,15.16,15.29,23400.0],["2024-04-19",15.44,15.51,15.4,15.46,12000.0],["2024-04-22",15.3,15.49,15.2,15.2,6700.0],["2024-04-23",15.32,15.44,15.25,15.36,12400.0],["2024-04-24",15.33,15.58,15.33,15.51,21000.0],["2024-04-25",15.33,15.46,15.21,15.38,6600.0],["2024-04-26",15.4,15.41,15.21,15.21,38400.0],["2024-04-29",15.43,15.7,15.4,15.44,9100.0],["2024-04-30",15.5,15.65,15.35,15.49,28900.0],["2024-05-01",15.36,16.0,15.36,15.9,61700.0],["2024-05-02",15.48,16.18,15.48,16.18,89300.0],["2024-05-03",16.18,16.42,16.17,16.33,26800.0],["2024-05-06",16.14,16.76,16.14,16.75,22800.0],["2024-05-07",16.49,17.44,16.49,17.35,16400.0],["2024-05-08",17.5,18.0,17.4,17.81,44600.0],["2024-05-09",17.82,17.82,17.14,17.15,5600.0],["2024-05-10",17.23,17.45,17.05,17.07,7500.0],["2024-05-13",17.25,17.31,16.77,17.3,49900.0],["2024-05-14",17.24,17.24,17.02,17.08,4100.0],["2024-05-15",17.06,17.06,16.65,16.8,53100.0],["2024-05-16",16.93,17.18,16.49,16.8,47900.0],["2024-05-17",16.83,17.16,16.41,16.5,52900.0],["2024-05-20",16.43,16.75,16.43,16.58,10600.0],["2024-05-21",16.61,16.72,16.5,16.66,9500.0],["2024-05-22",16.55,17.04,16.55,16.7,14100.0],["2024-05-23",16.67,16.67,16.15,16.25,10100.0],["2024-05-24",16.6,16.77,16.01,16.04,17200.0],["2024-05-28",16.0,16.42,16.0,16.07,9200.0],["2024-05-29",16.0,16.61,16.0,16.21,5500.0],["2024-05-30",16.24,16.68,15.77,15.85,20800.0],["2024-05-31",15.89,15.92,15.63,15.9,11000.0],["2024-06-03",15.79,16.2,15.79,16.05,11900.0],["2024-06-04",15.95,16.17,15.89,16.17,7200.0],["2024-06-05",16.26,16.26,15.94,16.07,12800.0],["2024-06-06",16.49,16.49,15.68,16.05,22500.0],["2024-06-07",16.14,16.26,16.05,16.12,5500.0],["2024-06-10",16.05,16.14,16.05,16.14,5100.0],["2024-06-11",16.1,16.17,16.08,16.08,2800.0],["2024-06-12",16.16,16.29,15.5,15.6,116100.0],["2024-06-13",15.86,15.86,15.4,15.59,11300.0],["2024-06-14",15.57,15.98,15.4,15.98,16400.0],["2024-06-17",15.6,16.6,15.59,15.8,8800.0],["2024-06-18",15.69,15.69,15.4,15.42,8600.0],["2024-06-20",15.41,15.49,15.0,15.49,50700.0],["2024-06-21",15.47,15.51,15.0,15.0,24700.0],["2024-06-24",15.16,15.48,15.16,15.27,14700.0],["2024-06-25",15.29,15.29,14.89,14.99,30000.0],["2024-06-26",14.91,15.04,14.81,14.87,16500.0],["2024-06-27",14.79,14.8,14.4,14.6,22200.0],["2024-06-28",15.19,15.3,15.04,15.12,14900.0],["2024-07-01",14.9,15.48,14.81,15.19,12100.0],["2024-07-02",15.2,15.49,15.1,15.24,28900.0],["2024-07-03",15.5,15.5,15.01,15.24,10000.0],["2024-07-05",15.42,15.5,15.29,15.49,5800.0],["2024-07-08",15.34,15.49,15.32,15.48,11500.0],["2024-07-09",15.38,15.4,15.31,15.4,1800.0],["2024-07-10",15.27,15.29,15.1,15.22,6000.0],["2024-07-11",15.23,15.62,15.23,15.54,20600.0],["2024-07-12",15.48,15.81,15.48,15.8,4400.0],["2024-07-15",15.85,15.96,15.81,15.9,4200.0],["2024-07-16",15.9,15.95,15.82,15.95,10300.0],["2024-07-17",15.78,15.78,15.46,15.76,13400.0],["2024-07-18",15.46,15.94,15.46,15.93,16300.0],["2024-07-19",15.64,15.89,15.64,15.86,10500.0],["2024-07-22",15.81,15.84,15.42,15.7,12600.0],["2024-07-23",15.7,15.95,15.38,15.88,12000.0],["2024-07-24",15.75,15.95,15.6,15.68,6700.0],["2024-07-25",15.94,15.95,15.8,15.94,1000.0],["2024-07-26",15.95,16.41,15.95,16.1,24000.0],["2024-07-29",14.95,14.97,13.52,13.59,178500.0],["2024-07-30",13.7,13.71,12.79,13.0,143100.0],["2024-07-31",13.23,13.4,12.83,13.0,26400.0],["2024-08-01",12.94,13.19,12.53,12.76,34400.0],["2024-08-02",12.65,12.66,11.75,11.94,82800.0],["2024-08-05",11.86,11.86,11.35,11.7,57200.0],["2024-08-06",11.71,11.84,11.68,11.82,23300.0],["2024-08-07",11.8,11.99,11.7,11.7,25800.0],["2024-08-08",11.7,12.38,11.7,12.01,21300.0],["2024-08-09",12.0,12.07,11.88,12.07,6000.0],["2024-08-12",12.18,12.79,12.15,12.44,37800.0],["2024-08-13",12.45,12.64,12.24,12.63,15600.0],["2024-08-14",12.6,13.06,12.6,13.0,73300.0],["2024-08-15",13.01,13.08,12.88,13.01,33900.0],["2024-08-16",13.01,13.2,12.91,13.03,32000.0],["2024-08-19",12.86,13.14,12.84,13.01,57200.0],["2024-08-20",12.94,13.13,12.94,13.03,20800.0],["2024-08-21",12.83,13.1,12.82,13.04,7200.0],["2024-08-22",13.05,13.17,13.0,13.0,30300.0],["2024-08-23",13.02,13.15,13.0,13.09,2200.0],["2024-08-26",13.03,13.12,12.83,12.92,21900.0],["2024-08-27",12.9,13.06,12.9,13.0,48900.0],["2024-08-28",12.84,13.06,12.84,13.0,24700.0],["2024-08-29",12.98,13.05,12.95,13.0,13800.0],["2024-08-30",13.0,13.08,12.97,13.0,11100.0],["2024-09-03",12.85,13.2,12.85,13.2,25100.0],["2024-09-04",13.0,13.45,12.87,13.45,15200.0],["2024-09-05",13.45,13.45,13.0,13.0,5500.0],["2024-09-06",13.1,13.22,13.01,13.18,5300.0],["2024-09-09",13.13,13.37,13.0,13.08,8500.0],["2024-09-10",13.05,13.49,13.05,13.49,9900.0],["2024-09-11",13.14,13.49,13.14,13.49,4300.0],["2024-09-12",13.31,13.55,13.31,13.36,4800.0],["2024-09-13",13.25,13.25,13.05,13.17,2300.0],["2024-09-16",13.0,13.27,12.83,12.97,11900.0],["2024-09-17",12.92,13.02,12.6,12.79,5300.0],["2024-09-18",13.02,13.3,13.0,13.0,22700.0],["2024-09-19",13.36,13.37,13.0,13.02,22200.0],["2024-09-20",12.99,13.26,12.99,13.0,31300.0],["2024-09-23",12.9,13.09,12.67,12.8,21300.0],["2024-09-24",12.89,13.15,12.89,13.14,3800.0],["2024-09-25",13.12,13.44,13.1,13.2,23500.0],["2024-09-26",13.59,14.0,13.59,13.7,31600.0],["2024-09-27",14.03,14.03,13.85,13.86,5100.0],["2024-09-30",13.72,14.0,13.7,13.7,15600.0],["2024-10-01",13.7,13.92,13.65,13.65,20200.0],["2024-10-02",13.59,13.76,13.59,13.73,9900.0],["2024-10-03",13.72,13.88,13.35,13.35,8700.0],["2024-10-04",13.46,13.6,13.46,13.52,4900.0],["2024-10-07",13.61,13.66,13.11,13.11,7200.0],["2024-10-08",13.0,13.82,13.0,13.78,17700.0],["2024-10-09",13.48,13.61,13.19,13.23,7800.0],["2024-10-10",13.24,13.75,13.2,13.75,19400.0],["2024-10-11",13.57,13.75,13.57,13.74,10400.0],["2024-10-14",13.62,13.75,13.5,13.75,3900.0],["2024-10-15",13.52,13.79,13.31,13.77,4900.0],["2024-10-16",13.68,14.0,13.41,13.99,12600.0],["2024-10-17",13.9,13.9,13.71,13.89,11500.0],["2024-10-18",13.71,13.85,13.68,13.78,11900.0],["2024-10-21",13.66,13.89,13.66,13.78,7600.0],["2024-10-22",13.58,13.69,13.5,13.5,4700.0],["2024-10-23",13.34,13.34,13.34,13.34,1200.0],["2024-10-24",13.25,13.36,13.03,13.34,8000.0],["2024-10-25",13.17,13.18,12.8,12.93,6900.0],["2024-10-28",12.77,13.18,12.72,13.15,16200.0],["2024-10-29",12.96,13.5,12.92,13.31,4100.0],["2024-10-30",13.4,13.81,13.4,13.5,7600.0],["2024-10-31",13.79,13.8,13.03,13.25,16100.0],["2024-11-01",13.25,13.68,13.25,13.65,4400.0],["2024-11-04",13.64,13.91,13.46,13.46,7700.0],["2024-11-05",13.71,14.9,13.71,14.63,21300.0],["2024-11-06",14.48,14.7,14.25,14.25,15800.0],["2024-11-07",14.16,14.65,14.16,14.32,6900.0],["2024-11-08",14.33,14.51,14.14,14.35,2400.0],["2024-11-11",14.2,14.51,14.19,14.42,30500.0],["2024-11-12",14.37,14.37,14.0,14.1,11700.0],["2024-11-13",14.0,14.48,14.0,14.38,12200.0],["2024-11-14",14.55,14.55,13.75,14.0,38600.0],["2024-11-15",14.0,14.39,13.99,14.39,6200.0],["2024-11-18",14.4,14.4,13.63,13.9,35700.0],["2024-11-19",13.88,14.04,13.61,14.0,40000.0],["2024-11-20",13.9,14.48,13.88,14.48,8300.0],["2024-11-21",14.54,14.87,14.49,14.53,5400.0],["2024-11-22",14.52,14.69,14.22,14.22,9200.0],["2024-11-25",13.98,15.14,13.62,14.96,25600.0],["2024-11-26",14.7,14.95,14.67,14.8,6900.0],["2024-11-27",14.66,14.8,12.29,13.31,211700.0],["2024-11-29",13.3,13.35,12.5,13.03,47100.0],["2024-12-02",13.07,13.99,12.98,13.88,23000.0],["2024-12-03",13.7,13.91,12.66,13.27,107300.0],["2024-12-04",13.22,13.99,13.22,13.92,34000.0],["2024-12-05",13.75,14.14,13.74,13.99,16000.0],["2024-12-06",13.97,14.0,13.67,13.67,13700.0],["2024-12-09",13.62,14.07,13.52,13.84,40600.0],["2024-12-10",13.69,14.09,13.57,14.09,141100.0],["2024-12-11",13.86,14.5,13.6,14.17,97200.0],["2024-12-12",14.25,15.15,14.13,15.0,45300.0],["2024-12-13",14.72,15.09,14.21,15.09,19400.0],["2024-12-16",14.9,15.23,14.55,15.23,17600.0],["2024-12-17",15.15,15.4,14.82,15.12,34600.0],["2024-12-18",15.05,15.4,14.72,14.92,20400.0],["2024-12-19",14.81,15.2,14.51,14.95,41300.0],["2024-12-20",14.88,15.28,14.78,15.13,48900.0],["2024-12-23",15.29,15.39,14.98,15.13,25000.0],["2024-12-24",14.94,16.68,14.5,16.52,32600.0],["2024-12-26",16.33,16.43,16.05,16.3,24100.0],["2024-12-27",16.39,17.3,16.14,16.52,103000.0],["2024-12-30",16.43,16.7,15.03,15.43,76800.0],["2024-12-31",15.34,16.34,15.34,16.31,24100.0],["2025-01-02",16.45,16.45,15.36,15.37,88800.0],["2025-01-03",15.6,16.54,15.51,16.22,59600.0],["2025-01-06",16.37,18.09,16.02,18.0,82600.0],["2025-01-07",17.99,18.24,17.3,17.62,88300.0],["2025-01-08",17.61,17.61,15.7,17.26,41600.0],["2025-01-10",16.88,17.77,16.44,17.56,19800.0],["2025-01-13",17.6,17.81,17.54,17.56,21200.0],["2025-01-14",17.71,17.73,16.64,16.64,19700.0],["2025-01-15",16.67,17.32,16.44,17.04,41200.0],["2025-01-16",16.96,17.38,16.96,17.18,11000.0],["2025-01-17",17.01,17.01,16.64,16.89,9400.0],["2025-01-21",16.91,17.43,16.57,17.2,35000.0],["2025-01-22",17.38,17.78,17.0,17.22,12100.0],["2025-01-23",16.98,17.9,16.81,17.35,13700.0],["2025-01-24",17.03,17.52,16.98,17.38,6300.0],["2025-01-27",17.23,17.4,16.45,17.22,37000.0],["2025-01-28",17.27,17.41,16.9,16.94,15100.0],["2025-01-29",17.25,17.88,17.15,17.69,32900.0],["2025-01-30",15.74,17.4,15.56,17.06,29600.0],["2025-01-31",17.0,17.63,17.0,17.56,5600.0],["2025-02-03",17.56,17.56,16.44,16.9,20600.0],["2025-02-04",17.34,17.58,16.41,16.75,17000.0],["2025-02-05",16.6,17.05,16.6,17.0,11700.0],["2025-02-06",16.88,17.5,16.5,17.5,31000.0],["2025-02-07",17.57,18.15,17.0,17.12,22100.0],["2025-02-10",17.27,17.32,16.74,16.85,5800.0],["2025-02-11",16.7,16.97,16.64,16.64,3100.0],["2025-02-12",16.8,16.97,16.44,16.66,20500.0],["2025-02-13",16.4,16.52,16.28,16.3,7900.0],["2025-02-14",16.5,16.83,16.5,16.82,5500.0],["2025-02-18",16.38,17.46,16.35,17.0,23100.0],["2025-02-19",17.0,17.16,17.0,17.16,5800.0],["2025-02-20",17.02,17.06,16.62,16.62,18700.0],["2025-02-21",16.53,16.76,16.5,16.6,13700.0],["2025-02-24",16.48,17.07,16.38,16.81,10600.0],["2025-02-25",16.56,16.72,16.31,16.32,10600.0],["2025-02-26",16.31,16.73,16.31,16.73,6300.0],["2025-02-27",16.55,16.67,16.44,16.5,11900.0],["2025-02-28",16.35,16.72,15.9,16.0,18200.0],["2025-03-03",16.02,16.13,15.62,15.62,12200.0],["2025-03-04",15.63,15.63,15.05,15.3,20900.0],["2025-03-05",15.47,15.84,15.1,15.13,17400.0],["2025-03-06",15.0,15.55,14.94,15.53,7400.0],["2025-03-07",15.44,15.67,14.91,15.3,31000.0],["2025-03-10",15.53,15.53,15.0,15.12,19300.0],["2025-03-11",15.07,15.87,15.03,15.4,29600.0],["2025-03-12",15.74,15.86,15.39,15.76,23400.0],["2025-03-13",15.44,15.67,14.44,14.84,44400.0],["2025-03-14",15.0,15.66,14.7,15.1,39400.0],["2025-03-17",15.12,15.5,14.61,15.1,27100.0],["2025-03-18",15.1,15.25,14.66,14.78,17300.0],["2025-03-19",15.01,15.13,14.91,15.0,19600.0],["2025-03-20",14.76,15.69,14.75,14.78,46800.0],["2025-03-21",14.93,15.09,14.41,14.52,39400.0],["2025-03-24",14.38,15.0,14.38,14.7,14300.0],["2025-03-25",14.99,15.55,14.71,14.95,44900.0],["2025-03-26",14.85,15.31,14.72,14.96,10500.0],["2025-03-27",15.06,15.37,14.8,15.37,25600.0],["2025-03-28",15.11,15.11,14.6,14.99,34700.0],["2025-03-31",14.56,15.0,14.27,14.88,19700.0],["2025-04-01",14.21,15.0,14.21,14.68,14500.0],["2025-04-02",14.8,14.8,14.55,14.62,16200.0],["2025-04-03",14.27,14.57,13.89,13.97,35600.0],["2025-04-04",13.61,13.85,12.58,13.4,28300.0],["2025-04-07",12.87,13.42,12.87,13.12,13800.0],["2025-04-08",13.23,13.39,12.44,12.83,11500.0],["2025-04-09",12.69,13.68,12.65,13.25,85600.0],["2025-04-10",13.52,13.6,13.19,13.2,50800.0],["2025-04-11",13.59,13.59,13.06,13.25,16800.0],["2025-04-14",13.59,13.77,13.18,13.77,14700.0],["2025-04-15",13.6,13.72,13.4,13.42,11700.0],["2025-04-16",13.3,13.45,13.09,13.45,10400.0],["2025-04-17",13.52,13.67,13.5,13.64,3600.0],["2025-04-21",12.66,13.6,12.66,13.07,4100.0],["2025-04-22",13.1,13.52,12.85,13.33,10300.0],["2025-04-23",13.27,14.14,13.27,13.8,10700.0],["2025-04-24",13.7,14.1,13.4,13.88,4800.0],["2025-04-25",13.8,14.14,13.35,13.55,9300.0],["2025-04-28",14.2,14.99,14.0,14.5,14600.0],["2025-04-29",14.25,14.37,14.0,14.37,7600.0],["2025-04-30",14.08,14.4,14.08,14.17,3300.0],["2025-05-01",14.19,14.82,13.92,14.55,35100.0],["2025-05-02",14.5,15.0,14.38,14.72,102800.0],["2025-05-05",14.6,15.45,14.6,15.19,9400.0],["2025-05-06",15.14,15.49,14.5,14.91,12800.0],["2025-05-07",15.27,16.0,15.27,15.51,18400.0],["2025-05-08",15.69,15.72,15.3,15.31,24000.0],["2025-05-09",15.41,15.9,14.99,14.99,10700.0],["2025-05-12",15.31,15.75,15.09,15.5,4500.0],["2025-05-13",15.5,15.74,15.41,15.55,3100.0],["2025-05-14",15.64,15.73,15.45,15.73,5700.0],["2025-05-15",15.6,15.73,15.54,15.61,1700.0],["2025-05-16",15.52,15.54,14.86,15.29,7100.0],["2025-05-19",15.1,15.25,15.0,15.05,6000.0],["2025-05-20",15.46,15.46,15.46,15.46,700.0],["2025-05-21",14.95,14.95,13.5,14.46,28900.0],["2025-05-22",14.62,15.2,14.05,14.17,6500.0],["2025-05-23",14.07,15.0,13.89,14.9,7200.0],["2025-05-27",14.86,15.0,14.84,15.0,3300.0],["2025-05-28",15.25,15.5,14.81,15.24,8400.0],["2025-05-29",15.25,15.25,14.75,14.76,2100.0],["2025-05-30",14.61,15.5,14.6,15.38,4800.0],["2025-06-02",15.26,15.26,14.52,14.65,1700.0],["2025-06-03",14.66,15.0,14.0,14.95,29900.0],["2025-06-04",15.0,15.0,14.45,14.65,4500.0],["2025-06-05",14.8,15.09,14.64,14.67,13300.0],["2025-06-06",14.5,15.48,14.45,14.51,8400.0],["2025-06-09",14.4,14.66,14.26,14.35,23300.0],["2025-06-10",14.2,14.69,14.2,14.48,36700.0],["2025-06-11",14.58,15.5,14.58,15.4,5000.0],["2025-06-12",15.0,15.0,14.98,15.0,5400.0],["2025-06-13",15.0,15.0,14.75,14.86,2100.0],["2025-06-16",14.75,14.88,14.55,14.88,3000.0],["2025-06-17",14.98,14.98,14.98,14.98,500.0],["2025-06-18",14.82,15.7,14.82,15.7,4200.0],["2025-06-20",15.52,15.52,14.99,14.99,9700.0],["2025-06-23",15.11,15.69,14.85,15.51,14000.0],["2025-06-24",15.22,15.55,15.0,15.24,29300.0],["2025-06-25",15.43,15.57,15.0,15.0,24900.0],["2025-06-26",15.23,15.91,15.18,15.59,8200.0],["2025-06-27",15.88,15.94,15.5,15.68,3400.0],["2025-06-30",15.42,15.5,14.99,15.47,10900.0],["2025-07-01",15.89,15.89,15.4,15.43,5500.0],["2025-07-02",15.45,16.0,15.4,15.45,14600.0],["2025-07-03",15.45,15.6,15.2,15.2,7600.0],["2025-07-07",15.34,15.94,15.11,15.2,24700.0],["2025-07-08",15.1,15.29,14.93,15.22,22300.0],["2025-07-09",15.01,15.97,15.0,15.69,34500.0],["2025-07-10",15.19,15.5,15.0,15.38,21500.0],["2025-07-11",15.48,15.65,15.18,15.45,5900.0],["2025-07-14",15.93,15.93,15.23,15.65,6000.0],["2025-07-15",15.3,15.37,15.27,15.27,1300.0],["2025-07-16",15.27,15.48,15.08,15.48,5900.0],["2025-07-17",15.3,15.68,15.17,15.68,4600.0],["2025-07-18",15.68,15.68,15.25,15.41,6500.0],["2025-07-21",15.37,15.8,15.37,15.78,2200.0],["2025-07-22",15.6,16.18,15.6,16.05,9000.0],["2025-07-23",15.82,16.14,15.74,15.74,1200.0],["2025-07-24",15.68,16.08,15.5,15.5,8800.0],["2025-07-25",15.43,15.98,15.43,15.9,8900.0],["2025-07-28",15.61,16.09,15.61,16.0,4500.0],["2025-07-29",16.05,16.31,15.64,16.25,3700.0],["2025-07-30",16.02,16.45,15.02,15.34,7400.0],["2025-07-31",16.28,18.61,16.28,16.5,135200.0],["2025-08-01",16.26,18.19,15.95,17.63,32100.0],["2025-08-04",17.75,18.06,16.55,17.02,56300.0],["2025-08-05",17.25,17.26,15.83,15.96,51300.0],["2025-08-06",15.99,16.7,15.29,16.42,55000.0],["2025-08-07",16.69,17.55,16.31,17.13,24900.0],["2025-08-08",16.75,17.06,16.3,16.6,22100.0],["2025-08-11",16.5,16.59,15.96,15.96,21600.0],["2025-08-12",16.29,16.42,15.44,15.85,14500.0],["2025-08-13",16.53,16.53,15.9,16.22,1400.0],["2025-08-14",15.62,16.12,15.62,16.02,5800.0],["2025-08-15",16.04,16.27,15.86,16.0,4200.0],["2025-08-18",15.95,16.49,15.62,15.64,6300.0],["2025-08-19",15.88,15.88,15.21,15.3,14700.0],["2025-08-20",15.35,15.55,15.03,15.09,18100.0],["2025-08-21",15.05,15.37,15.05,15.37,6000.0],["2025-08-22",15.39,16.17,15.14,15.49,33000.0],["2025-08-25",15.67,16.48,15.4,16.29,10500.0],["2025-08-26",16.25,16.25,15.91,16.0,4100.0],["2025-08-27",16.19,16.49,15.91,16.25,13800.0],["2025-08-28",16.3,16.88,16.16,16.43,17600.0],["2025-08-29",16.5,16.67,16.4,16.43,2300.0],["2025-09-02",16.4,16.4,15.84,16.16,10600.0],["2025-09-03",16.25,16.4,16.2,16.2,4200.0],["2025-09-04",16.2,17.0,16.2,16.78,6800.0],["2025-09-05",16.59,16.89,16.5,16.8,2000.0],["2025-09-08",16.84,17.76,16.84,17.44,21200.0],["2025-09-09",17.26,17.43,17.26,17.43,1000.0],["2025-09-10",17.43,18.24,17.15,17.84,14300.0],["2025-09-11",17.84,19.36,17.84,18.4,19000.0],["2025-09-12",18.32,19.18,18.3,18.3,34700.0],["2025-09-15",18.5,18.96,18.09,18.6,12500.0],["2025-09-16",18.73,18.94,18.25,18.51,18500.0],["2025-09-17",18.51,18.85,17.08,17.71,31400.0],["2025-09-18",17.05,18.47,17.05,17.9,33000.0],["2025-09-19",18.55,18.55,16.92,16.92,28800.0],["2025-09-22",16.99,17.9,16.94,17.58,32500.0],["2025-09-23",18.0,18.22,17.58,17.78,15500.0],["2025-09-24",18.32,18.32,17.69,17.75,8500.0],["2025-09-25",17.75,18.23,17.31,17.5,25600.0],["2025-09-26",17.58,17.67,17.27,17.29,6500.0],["2025-09-29",17.54,18.25,17.31,17.4,18900.0],["2025-09-30",17.5,17.89,17.3,17.72,16600.0],["2025-10-01",17.99,17.99,17.21,17.35,20500.0],["2025-10-02",17.15,17.33,17.01,17.24,4100.0],["2025-10-03",17.24,17.48,17.24,17.42,84400.0],["2025-10-06",17.46,18.85,17.46,17.65,19400.0],["2025-10-07",17.46,17.64,17.37,17.56,25700.0],["2025-10-08",17.5,18.0,17.44,17.61,22800.0],["2025-10-09",17.84,18.9,17.84,18.2,20400.0],["2025-10-10",18.62,18.65,17.8,17.81,14000.0],["2025-10-13",18.67,18.67,17.23,17.23,22600.0],["2025-10-14",17.25,17.5,16.93,16.94,14200.0],["2025-10-15",17.49,17.8,17.23,17.59,14000.0],["2025-10-16",17.6,17.6,16.83,17.08,13700.0],["2025-10-17",16.72,17.37,16.67,17.3,14000.0],["2025-10-20",17.3,17.5,17.01,17.2,12200.0],["2025-10-21",17.19,17.2,16.9,16.9,7100.0],["2025-10-22",16.75,17.28,16.75,16.9,12100.0],["2025-10-23",16.88,17.5,16.88,17.5,7100.0],["2025-10-24",17.26,17.49,17.16,17.19,2700.0],["2025-10-27",17.26,17.96,17.26,17.4,13000.0],["2025-10-28",17.48,18.24,17.48,17.84,129300.0],["2025-10-29",17.66,18.59,17.66,18.59,16000.0],["2025-10-30",17.18,17.18,15.19,15.94,120500.0],["2025-10-31",16.16,16.43,15.9,16.43,16200.0],["2025-11-03",16.62,16.8,15.89,16.43,20500.0],["2025-11-04",15.85,16.08,15.51,16.04,23300.0],["2025-11-05",15.72,15.91,15.26,15.69,43700.0],["2025-11-06",15.59,15.59,14.6,15.18,27800.0],["2025-11-07",15.0,15.17,14.81,15.16,6000.0],["2025-11-10",15.18,15.68,14.81,15.13,23700.0],["2025-11-11",15.12,15.12,14.7,14.85,14300.0],["2025-11-12",15.17,15.23,14.55,14.55,16200.0],["2025-11-13",14.55,15.12,14.07,14.3,15200.0],["2025-11-14",14.2,15.04,13.9,14.96,26300.0],["2025-11-17",14.77,14.9,14.03,14.25,23200.0],["2025-11-18",14.12,14.78,13.95,14.71,21100.0],["2025-11-19",14.71,14.71,14.13,14.13,11200.0],["2025-11-20",14.16,14.21,13.61,13.74,14600.0],["2025-11-21",14.24,14.24,13.46,14.06,17300.0],["2025-11-24",14.18,14.93,14.09,14.87,24200.0],["2025-11-25",14.71,15.36,14.71,14.9,21900.0],["2025-11-26",14.98,15.76,14.98,15.52,10800.0],["2025-11-28",15.44,15.58,15.0,15.0,10900.0],["2025-12-01",15.14,15.57,15.14,15.25,9500.0],["2025-12-02",15.1,15.31,15.01,15.05,2200.0],["2025-12-03",15.0,15.56,15.0,15.49,15000.0],["2025-12-04",15.2,15.3,14.94,14.99,12200.0],["2025-12-05",14.95,15.0,14.6,14.7,6700.0],["2025-12-08",14.64,14.73,14.31,14.65,6700.0],["2025-12-09",14.65,14.65,14.2,14.25,20000.0],["2025-12-10",14.19,14.88,14.15,14.86,6900.0],["2025-12-11",14.7,14.72,14.53,14.57,3900.0],["2025-12-12",14.51,14.77,14.31,14.53,6400.0],["2025-12-15",14.93,14.93,14.3,14.52,11700.0],["2025-12-16",14.5,14.5,14.26,14.47,4900.0],["2025-12-17",14.12,14.29,14.12,14.29,11500.0],["2025-12-18",14.43,14.43,14.0,14.03,16600.0],["2025-12-19",14.07,14.25,13.5,13.5,32600.0],["2025-12-22",13.67,14.0,13.34,13.51,26100.0],["2025-12-23",13.51,13.6,13.51,13.55,16900.0],["2025-12-24",13.56,14.2,13.38,13.99,18900.0],["2025-12-26",14.13,14.13,13.89,14.09,3700.0],["2025-12-29",13.9,13.9,13.54,13.73,18200.0],["2025-12-30",13.73,14.14,13.72,14.0,17000.0],["2025-12-31",14.01,14.76,14.0,14.7,265800.0],["2026-01-02",14.84,14.84,14.21,14.21,10000.0],["2026-01-05",14.5,15.86,14.5,15.16,57800.0],["2026-01-06",15.55,15.79,15.2,15.2,9800.0],["2026-01-07",15.15,15.69,15.15,15.21,14900.0],["2026-01-08",15.0,15.51,14.88,15.03,41300.0],["2026-01-09",15.63,16.43,15.01,15.14,18300.0],["2026-01-12",15.15,15.81,15.09,15.09,15700.0],["2026-01-13",15.09,15.94,15.09,15.35,21200.0],["2026-01-14",15.6,15.87,14.77,14.9,42900.0],["2026-01-15",15.48,15.99,15.21,15.68,10100.0],["2026-01-16",15.81,15.91,15.58,15.58,22400.0],["2026-01-20",15.29,15.79,15.29,15.35,15000.0],["2026-01-21",15.49,16.96,15.3,16.07,33400.0],["2026-01-22",16.11,17.32,16.11,16.3,82600.0],["2026-01-23",16.6,17.79,16.3,16.72,74400.0],["2026-01-26",16.62,16.62,15.86,15.88,28800.0],["2026-01-27",15.98,16.13,15.8,15.86,8800.0],["2026-01-28",16.04,17.22,15.04,15.06,60400.0],["2026-01-29",17.5,23.0,16.96,19.37,773700.0],["2026-01-30",19.2,19.77,16.97,18.11,119000.0],["2026-02-02",18.18,20.96,18.18,20.2,64000.0],["2026-02-03",20.44,21.5,19.8,20.55,87200.0],["2026-02-04",21.13,21.7,20.28,20.79,37800.0],["2026-02-05",20.43,20.75,19.35,19.49,44800.0],["2026-02-06",19.65,20.68,19.65,20.52,20700.0],["2026-02-09",20.26,21.15,20.0,21.01,38600.0],["2026-02-10",20.62,21.22,19.1,20.74,29000.0],["2026-02-11",20.65,20.77,19.17,19.4,65500.0],["2026-02-12",19.26,20.01,18.55,19.13,17500.0],["2026-02-13",18.74,19.51,18.74,19.51,3700.0],["2026-02-17",19.29,20.24,19.29,20.24,24000.0],["2026-02-18",19.88,20.64,19.53,19.75,58100.0],["2026-02-19",19.56,20.02,18.85,19.45,46100.0],["2026-02-20",19.74,20.73,19.47,19.78,27000.0],["2026-02-23",19.57,19.57,17.91,19.51,59100.0],["2026-02-24",19.49,20.3,19.49,19.84,17900.0],["2026-02-25",20.22,20.46,18.97,20.25,16200.0],["2026-02-26",19.05,19.97,19.05,19.27,17700.0],["2026-02-27",19.3,19.91,19.09,19.7,36900.0],["2026-03-02",19.33,21.5,18.85,20.5,58300.0],["2026-03-03",19.95,20.3,18.83,20.15,39300.0],["2026-03-04",20.2,20.5,19.75,20.3,94800.0],["2026-03-05",20.17,20.43,18.75,18.88,111200.0],["2026-03-06",18.75,19.59,18.75,19.04,24100.0],["2026-03-09",18.67,19.67,18.55,19.05,36000.0],["2026-03-10",19.01,19.97,19.01,19.47,119600.0],["2026-03-11",19.46,20.66,19.09,19.25,92700.0],["2026-03-12",19.5,19.9,18.72,19.1,79500.0],["2026-03-13",19.1,19.54,18.68,19.05,26800.0],["2026-03-16",19.02,19.6,19.02,19.3,27000.0],["2026-03-17",19.36,19.69,19.22,19.45,13200.0],["2026-03-18",19.45,19.45,19.09,19.1,6600.0],["2026-03-19",18.84,19.09,18.32,19.09,10600.0],["2026-03-20",19.11,19.11,17.82,18.14,19200.0],["2026-03-23",18.5,19.37,17.88,18.8,49300.0],["2026-03-24",18.61,19.97,18.61,19.9,75000.0],["2026-03-25",19.97,23.1,19.69,22.6,137900.0],["2026-03-26",22.01,22.59,21.05,21.29,56400.0],["2026-03-27",21.12,22.0,20.29,20.79,51100.0],["2026-03-30",20.88,21.28,19.85,20.12,17200.0],["2026-03-31",20.27,21.31,20.27,21.1,39000.0],["2026-04-01",21.77,22.51,21.08,21.3,41900.0],["2026-04-02",21.03,22.22,21.03,22.18,18700.0],["2026-04-06",21.95,23.4,21.7,22.34,36500.0],["2026-04-07",22.39,22.39,21.71,21.88,21900.0],["2026-04-08",22.58,22.7,21.77,21.97,40000.0],["2026-04-09",22.22,22.7,21.85,22.0,44900.0],["2026-04-10",22.23,22.5,21.71,22.06,14400.0],["2026-04-13",22.0,23.32,21.9,23.31,68300.0],["2026-04-14",22.98,23.69,22.63,23.17,54800.0],["2026-04-15",23.17,23.89,22.82,23.73,24100.0],["2026-04-16",23.96,25.55,23.08,25.13,50100.0],["2026-04-17",29.39,29.55,27.0,28.7,175700.0],["2026-04-20",29.09,30.25,25.65,29.6,212000.0],["2026-04-21",29.65,32.85,29.65,31.65,105800.0],["2026-04-22",31.71,31.76,29.46,30.69,117300.0],["2026-04-23",30.59,31.43,29.39,29.46,63200.0],["2026-04-24",30.01,31.05,30.0,30.57,54700.0],["2026-04-27",30.6,30.6,26.15,28.9,46700.0],["2026-04-28",28.69,29.04,26.96,27.54,39100.0],["2026-04-29",27.27,28.7,27.1,28.13,37600.0],["2026-04-30",32.75,39.12,31.52,38.75,344000.0],["2026-05-01",39.08,42.94,37.0,42.21,235600.0],["2026-05-04",43.5,46.08,40.61,41.44,299400.0],["2026-05-05",45.52,48.92,44.1,46.28,259700.0],["2026-05-06",46.92,47.02,42.9,44.19,156900.0],["2026-05-07",44.18,46.08,42.13,44.25,213100.0],["2026-05-08",44.89,45.25,42.13,44.87,115600.0],["2026-05-11",44.07,44.87,41.3,43.18,186500.0],["2026-05-12",42.97,44.36,40.54,42.42,169000.0],["2026-05-13",42.42,47.25,42.01,46.93,278500.0],["2026-05-14",48.0,52.58,47.68,50.98,262100.0],["2026-05-15",46.98,48.43,45.3,48.08,227500.0],["2026-05-18",49.1,50.4,42.01,42.87,218300.0],["2026-05-19",42.01,43.28,40.0,42.57,144400.0],["2026-05-20",43.21,44.0,41.17,41.61,199800.0],["2026-05-21",41.21,44.0,41.21,42.76,155700.0],["2026-05-22",43.4,45.82,43.01,45.33,196700.0],["2026-05-26",47.4,49.0,44.1,47.53,193300.0],["2026-05-27",48.65,48.85,44.81,47.06,315500.0],["2026-05-28",47.13,47.66,43.76,43.76,119300.0],["2026-05-29",44.21,45.2,40.02,40.3,128400.0],["2026-06-01",39.91,40.91,38.13,38.49,154700.0],["2026-06-02",39.0,44.9,37.81,44.71,224700.0],["2026-06-03",43.37,44.95,43.2,43.98,104300.0],["2026-06-04",42.49,44.82,41.5,42.98,100700.0],["2026-06-05",41.85,42.0,37.12,38.05,118100.0],["2026-06-08",40.14,43.98,39.08,43.32,140900.0],["2026-06-09",44.34,44.34,38.97,43.43,141100.0],["2026-06-10",42.98,46.63,41.0,44.77,242500.0],["2026-06-11",44.77,48.71,40.57,47.66,103600.0],["2026-06-12",47.9,49.76,46.45,46.45,109300.0],["2026-06-15",47.81,48.39,44.59,47.9,225700.0],["2026-06-16",47.1,49.5,44.47,45.41,150300.0],["2026-06-17",45.9,47.95,43.5,44.53,168500.0],["2026-06-18",45.07,47.25,44.05,46.95,152600.0],["2026-06-22",47.15,47.16,44.54,44.96,114800.0],["2026-06-23",42.84,44.0,40.82,41.2,99500.0],["2026-06-24",41.12,41.41,38.51,38.98,105900.0],["2026-06-25",39.08,42.0,37.1,40.48,181100.0],["2026-06-26",40.04,42.09,38.1,41.1,255100.0],["2026-06-29",40.71,43.48,39.1,41.93,195800.0],["2026-06-30",50.84,52.95,46.38,47.94,424500.0],["2026-07-01",47.37,48.01,43.5,44.18,186200.0],["2026-07-02",49.1,52.47,39.8,42.59,386800.0],["2026-07-06",43.73,46.8999,42.95,43.57,140905.720755],["2026-07-07",42.37,42.78,39.1,39.57,136154.467966],["2026-07-08",38.92,42.04,38.92,41.61,94885.605497],["2026-07-09",41.9,45.01,41.9,43.9,64444.57837],["2026-07-10",43.9,44.4,42.5,44.17,88804.019895],["2026-07-13",43.54,44.5785,41.13,42.67,356897.99639],["2026-07-14",43.25,45.26,41.585,43.13,98015.524521],["2026-07-15",43.77,44,39.5811,41.4,201161.400401],["2026-07-16",41.03,41.03,38.92,40.065,233241.914738],["2026-07-17",38.95,44.8,37.7215,44.06,192633.259512],["2026-07-20",44.17,46.22,43.41,44.43,87040.774956],["2026-07-21",45.03,48,44,46.8,98143.397862],["2026-07-22",45.57,47.8,43.44,44.28,106599.744122],["2026-07-23",43.79,44.98,41.75,42.27,147067.095789],["2026-07-24",41.52,43.19,39.25,39.72,119833.821906],["2026-07-27",39.8,41.58,38,39.38,136424.171164],["2026-07-28",38.38,39.22,35.95,38.02,250830.589887],["2026-07-29",40.93,43.6,34,34.92,423002.361041],["2026-07-30",37.84,40.3999,36.51,38.48,195706.768799],["2026-07-31",41.61,41.61,39.1,39.83,174548.131856],["2026-08-03",38.47,41.99,35.62,41.21,112308.873167],["2026-08-04",42.31,46.73,42.31,46.55,166745.773075],["2026-08-05",46.46,46.46,43.49,44.12,117355.172681],["2026-08-06",42.98,45.315,41.1,41.52,140962.750022],["2026-08-07",42.48,42.945,39.68,42.09,126524.059168],["2026-08-10",43.52,44.1345,41.7769,42.625,38936.459519],["2026-08-11",42.11,46.435,42.11,45.91,102749.759991],["2026-08-12",46.94,49.35,45.92,46.59,268541.968664],["2026-08-13",44.54,46.85,44.5,44.89,139657.666363],["2026-08-14",45.91,52.04,45.745,49.5,621949.133874]]}