{"t":"SMBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-12",1.1898,1.1898,1.1608,1.1898,326000.0],["1994-04-13",1.1898,1.2189,1.1608,1.1753,1702400.0],["1994-04-14",1.2189,1.2189,1.1608,1.1898,218000.0],["1994-04-15",1.2189,1.2189,1.1608,1.1898,475200.0],["1994-04-18",1.1753,1.1753,1.1608,1.1608,8000.0],["1994-04-19",1.1681,1.2189,1.1608,1.2189,106000.0],["1994-04-20",1.1608,1.1608,1.1608,1.1608,46000.0],["1994-04-21",1.1898,1.1898,1.1608,1.1898,145600.0],["1994-04-22",1.1898,1.1898,1.1898,1.1898,0.0],["1994-04-25",1.1753,1.1753,1.1753,1.1753,2800.0],["1994-04-26",1.1898,1.1898,1.1608,1.1898,202400.0],["1994-04-28",1.1898,1.1898,1.1608,1.1826,44000.0],["1994-04-29",1.1753,1.1898,1.1608,1.1753,172000.0],["1994-05-02",1.1826,1.1898,1.1608,1.1681,58000.0],["1994-05-03",1.1608,1.1898,1.1608,1.1608,104400.0],["1994-05-04",1.1898,1.1898,1.1608,1.1753,86000.0],["1994-05-05",1.1898,1.1898,1.1681,1.1681,17200.0],["1994-05-06",1.1608,1.1608,1.1608,1.1608,20000.0],["1994-05-09",1.1608,1.1753,1.1608,1.1753,76000.0],["1994-05-10",1.1608,1.1898,1.1463,1.1753,187200.0],["1994-05-11",1.1753,1.1753,1.1753,1.1753,0.0],["1994-05-12",1.1898,1.1898,1.1898,1.1898,400.0],["1994-05-13",1.1608,1.1898,1.1608,1.1898,14000.0],["1994-05-16",1.1753,1.1753,1.1753,1.1753,2000.0],["1994-05-17",1.1608,1.1753,1.1608,1.1753,48800.0],["1994-05-18",1.1753,1.1753,1.1753,1.1753,6800.0],["1994-05-19",1.1753,1.1753,1.1753,1.1753,37200.0],["1994-05-20",1.1753,1.1753,1.1463,1.1681,47200.0],["1994-05-23",1.1681,1.1753,1.1463,1.1608,306000.0],["1994-05-24",1.1681,1.1681,1.1536,1.1536,26000.0],["1994-05-25",1.1608,1.1753,1.1463,1.1753,223600.0],["1994-05-26",1.1681,1.2189,1.1608,1.2044,601600.0],["1994-05-27",1.2189,1.2334,1.1898,1.2261,256000.0],["1994-05-31",1.2479,1.2624,1.2043,1.2479,138400.0],["1994-06-01",1.2624,1.2624,1.2189,1.2624,54400.0],["1994-06-02",1.2624,1.2624,1.2406,1.2624,107600.0],["1994-06-03",1.2624,1.2624,1.2334,1.2624,14400.0],["1994-06-06",1.2624,1.2624,1.2261,1.2624,19200.0],["1994-06-07",1.2479,1.2479,1.2334,1.2479,188000.0],["1994-06-08",1.2479,1.2624,1.2189,1.2406,211600.0],["1994-06-09",1.2624,1.2624,1.2334,1.2624,44000.0],["1994-06-10",1.2624,1.2624,1.2334,1.2624,113600.0],["1994-06-13",1.2624,1.2624,1.2479,1.2479,12800.0],["1994-06-14",1.2624,1.2624,1.2479,1.2624,80000.0],["1994-06-15",1.2479,1.2769,1.2334,1.2479,242000.0],["1994-06-16",1.2914,1.3059,1.2769,1.2769,62000.0],["1994-06-17",1.2914,1.3204,1.2769,1.2787,171600.0],["1994-06-20",1.2624,1.3204,1.2624,1.3059,94800.0],["1994-06-21",1.3059,1.3204,1.2624,1.2769,166400.0],["1994-06-22",1.3059,1.3059,1.3059,1.3059,5600.0],["1994-06-23",1.2914,1.3059,1.2769,1.2878,58800.0],["1994-06-24",1.2842,1.3059,1.2769,1.2842,45200.0],["1994-06-27",1.2805,1.2914,1.2624,1.2624,13600.0],["1994-06-28",1.2914,1.2914,1.2624,1.2624,79200.0],["1994-06-29",1.3059,1.3059,1.2624,1.2842,20000.0],["1994-06-30",1.2624,1.3059,1.2624,1.2842,20000.0],["1994-07-01",1.2769,1.3059,1.2769,1.2769,36000.0],["1994-07-05",1.2914,1.3059,1.2624,1.2624,9600.0],["1994-07-06",1.2624,1.3059,1.2624,1.2914,8000.0],["1994-07-07",1.2914,1.2914,1.2769,1.2769,14000.0],["1994-07-08",1.3059,1.3059,1.2624,1.2769,34400.0],["1994-07-11",1.2914,1.3059,1.2624,1.2914,57200.0],["1994-07-12",1.3059,1.3059,1.3059,1.3059,800.0],["1994-07-13",1.3059,1.3204,1.2769,1.3204,188400.0],["1994-07-14",1.3059,1.3204,1.2769,1.3204,56400.0],["1994-07-15",1.3059,1.3204,1.2914,1.3059,738000.0],["1994-07-18",1.3059,1.3349,1.2769,1.3349,24400.0],["1994-07-19",1.3349,1.3349,1.3204,1.3349,113200.0],["1994-07-20",1.2769,1.3349,1.2769,1.3349,4400.0],["1994-07-21",1.3349,1.364,1.3059,1.364,80000.0],["1994-07-22",1.364,1.364,1.364,1.364,0.0],["1994-07-25",1.3059,1.364,1.3059,1.364,19600.0],["1994-07-26",1.3785,1.3785,1.3349,1.3785,12800.0],["1994-07-27",1.3785,1.393,1.364,1.364,54800.0],["1994-07-28",1.3567,1.422,1.3495,1.422,75200.0],["1994-07-29",1.422,1.422,1.3785,1.422,22000.0],["1994-08-01",1.422,1.422,1.393,1.422,101200.0],["1994-08-02",1.4365,1.48,1.4365,1.4655,84800.0],["1994-08-03",1.48,1.48,1.451,1.4583,265200.0],["1994-08-04",1.451,1.4655,1.422,1.4365,107200.0],["1994-08-05",1.422,1.4655,1.422,1.4655,93600.0],["1994-08-08",1.4655,1.4655,1.4655,1.4655,1200.0],["1994-08-09",1.4655,1.4655,1.4655,1.4655,8400.0],["1994-08-10",1.4655,1.4655,1.4365,1.4655,32000.0],["1994-08-11",1.4365,1.4655,1.4365,1.4655,6000.0],["1994-08-12",1.4655,1.4655,1.451,1.451,5200.0],["1994-08-15",1.422,1.4655,1.422,1.4655,88800.0],["1994-08-16",1.4075,1.4655,1.4075,1.4655,5600.0],["1994-08-17",1.4655,1.4655,1.4655,1.4655,0.0],["1994-08-18",1.4655,1.4655,1.4655,1.4655,6000.0],["1994-08-19",1.4655,1.4655,1.4075,1.4075,18400.0],["1994-08-22",1.4655,1.4655,1.4655,1.4655,3200.0],["1994-08-23",1.4655,1.4655,1.4655,1.4655,6000.0],["1994-08-24",1.422,1.4655,1.422,1.4655,12800.0],["1994-08-25",1.422,1.4655,1.422,1.4655,12000.0],["1994-08-26",1.422,1.422,1.422,1.422,2000.0],["1994-08-29",1.4655,1.4655,1.4655,1.4655,1200.0],["1994-08-30",1.4655,1.4655,1.4655,1.4655,1600.0],["1994-08-31",1.422,1.4655,1.422,1.4365,70400.0],["1994-09-01",1.4655,1.4655,1.422,1.422,32000.0],["1994-09-02",1.422,1.422,1.422,1.422,8000.0],["1994-09-06",1.4655,1.4655,1.4655,1.4655,2400.0],["1994-09-07",1.4655,1.4655,1.4655,1.4655,0.0],["1994-09-08",1.451,1.451,1.393,1.393,43200.0],["1994-09-09",1.364,1.364,1.364,1.364,4000.0],["1994-09-12",1.364,1.364,1.364,1.364,3200.0],["1994-09-13",1.364,1.422,1.364,1.422,9200.0],["1994-09-14",1.422,1.422,1.364,1.422,8000.0],["1994-09-15",1.422,1.422,1.422,1.422,800.0],["1994-09-16",1.364,1.393,1.3495,1.393,41200.0],["1994-09-19",1.3331,1.4075,1.3331,1.4075,72800.0],["1994-09-20",1.4075,1.4075,1.3785,1.3785,12800.0],["1994-09-21",1.3495,1.393,1.3495,1.393,8400.0],["1994-09-22",1.3495,1.422,1.3495,1.422,14800.0],["1994-09-23",1.364,1.393,1.364,1.393,42400.0],["1994-09-26",1.364,1.364,1.364,1.364,400.0],["1994-09-27",1.364,1.422,1.364,1.364,34000.0],["1994-09-28",1.422,1.422,1.422,1.422,3200.0],["1994-09-29",1.364,1.364,1.364,1.364,13200.0],["1994-09-30",1.3785,1.3785,1.3785,1.3785,2000.0],["1994-10-03",1.3785,1.3785,1.3785,1.3785,0.0],["1994-10-04",1.3349,1.364,1.3059,1.3059,64400.0],["1994-10-05",1.3059,1.3349,1.3059,1.3349,18000.0],["1994-10-06",1.3349,1.3349,1.2769,1.2769,9600.0],["1994-10-07",1.3059,1.3059,1.2479,1.2479,21600.0],["1994-10-10",1.2479,1.2479,1.2479,1.2479,0.0],["1994-10-11",1.2479,1.2479,1.2479,1.2479,0.0],["1994-10-12",1.3059,1.3059,1.3059,1.3059,400.0],["1994-10-13",1.3059,1.3059,1.2751,1.2914,72800.0],["1994-10-14",1.3349,1.3495,1.3349,1.3495,58800.0],["1994-10-17",1.364,1.364,1.3621,1.3621,16800.0],["1994-10-18",1.2914,1.364,1.2914,1.364,7600.0],["1994-10-19",1.2914,1.393,1.2914,1.393,92000.0],["1994-10-20",1.3349,1.3349,1.3349,1.3349,2000.0],["1994-10-21",1.3349,1.3495,1.3059,1.3059,39600.0],["1994-10-24",1.3059,1.3059,1.3059,1.3059,2000.0],["1994-10-25",1.3059,1.3132,1.3059,1.3132,55600.0],["1994-10-26",1.3059,1.364,1.2769,1.2769,25200.0],["1994-10-27",1.2769,1.2769,1.2769,1.2769,800.0],["1994-10-28",1.3349,1.3349,1.2769,1.2769,6000.0],["1994-10-31",1.2769,1.3059,1.2479,1.2769,41600.0],["1994-11-01",1.2479,1.3059,1.2479,1.2914,26400.0],["1994-11-02",1.2479,1.2479,1.2479,1.2479,400.0],["1994-11-03",1.2479,1.2479,1.2479,1.2479,16800.0],["1994-11-04",1.2479,1.2479,1.2479,1.2479,3200.0],["1994-11-07",1.2479,1.2479,1.2479,1.2479,4000.0],["1994-11-08",1.2479,1.2479,1.2479,1.2479,0.0],["1994-11-09",1.3059,1.3059,1.2624,1.3059,19200.0],["1994-11-10",1.3059,1.3059,1.3059,1.3059,0.0],["1994-11-11",1.2624,1.3059,1.2624,1.3059,18000.0],["1994-11-14",1.2479,1.2479,1.2479,1.2479,12800.0],["1994-11-15",1.2479,1.2479,1.2479,1.2479,16000.0],["1994-11-16",1.2479,1.2479,1.2479,1.2479,9200.0],["1994-11-17",1.2479,1.2769,1.2189,1.2189,43600.0],["1994-11-18",1.1898,1.2189,1.1608,1.1608,40000.0],["1994-11-21",1.1318,1.1318,1.1318,1.1318,16000.0],["1994-11-22",1.0738,1.0738,1.0302,1.0302,48000.0],["1994-11-23",1.0738,1.1318,1.0447,1.1318,97200.0],["1994-11-25",1.1318,1.1608,1.1318,1.1608,24800.0],["1994-11-28",1.1463,1.188,1.1463,1.1463,11200.0],["1994-11-29",1.1318,1.1898,1.1318,1.1898,32800.0],["1994-11-30",1.1463,1.1898,1.1463,1.1753,54000.0],["1994-12-01",1.2479,1.2479,1.2044,1.2044,10400.0],["1994-12-02",1.1898,1.1898,1.1898,1.1898,16800.0],["1994-12-05",1.1753,1.1753,1.1753,1.1753,800.0],["1994-12-06",1.1898,1.1898,1.1753,1.1898,11200.0],["1994-12-07",1.2044,1.2189,1.2044,1.2189,16000.0],["1994-12-08",1.1608,1.2189,1.1608,1.2189,7200.0],["1994-12-09",1.2189,1.2189,1.2189,1.2189,0.0],["1994-12-12",1.1898,1.1898,1.1608,1.1608,22800.0],["1994-12-13",1.1898,1.1898,1.1463,1.1463,2400.0],["1994-12-14",1.1463,1.1463,1.1463,1.1463,0.0],["1994-12-15",1.1318,1.1318,1.1318,1.1318,43600.0],["1994-12-16",1.1028,1.1608,1.1028,1.1463,36400.0],["1994-12-19",1.1463,1.1463,1.1463,1.1463,0.0],["1994-12-20",1.1608,1.1608,1.1318,1.1318,8000.0],["1994-12-21",1.1318,1.1608,1.1318,1.1318,29200.0],["1994-12-22",1.1173,1.1536,0.9867,1.1318,193200.0],["1994-12-23",1.1318,1.1318,1.1318,1.1318,4000.0],["1994-12-27",1.1318,1.1318,1.1318,1.1318,0.0],["1994-12-28",1.1028,1.1028,1.1028,1.1028,1600.0],["1994-12-29",1.1028,1.1898,1.1028,1.1898,42000.0],["1994-12-30",1.1463,1.2189,1.1318,1.2189,14000.0],["1995-01-03",1.2189,1.2189,1.2189,1.2189,0.0],["1995-01-04",1.2189,1.2189,1.2189,1.2189,4000.0],["1995-01-05",1.2189,1.2624,1.1463,1.2624,49600.0],["1995-01-06",1.2769,1.3349,1.1898,1.2769,99600.0],["1995-01-09",1.3059,1.3059,1.3059,1.3059,2000.0],["1995-01-10",1.2769,1.2769,1.2769,1.2769,18000.0],["1995-01-11",1.2479,1.2479,1.2479,1.2479,6800.0],["1995-01-12",1.2479,1.2479,1.2479,1.2479,0.0],["1995-01-13",1.2479,1.2479,1.2479,1.2479,0.0],["1995-01-16",1.2479,1.2769,1.2479,1.2769,6400.0],["1995-01-17",1.2769,1.2769,1.2769,1.2769,0.0],["1995-01-18",1.2479,1.2769,1.2479,1.2769,365600.0],["1995-01-19",1.3059,1.3059,1.3059,1.3059,4000.0],["1995-01-20",1.3059,1.3059,1.3059,1.3059,0.0],["1995-01-23",1.3059,1.3059,1.2769,1.2769,8000.0],["1995-01-24",1.3059,1.3349,1.2479,1.3349,10000.0],["1995-01-25",1.2769,1.3349,1.2769,1.3349,12000.0],["1995-01-26",1.2479,1.2479,1.2479,1.2479,2400.0],["1995-01-27",1.3349,1.3349,1.2479,1.2479,4800.0],["1995-01-30",1.3349,1.3349,1.3349,1.3349,4000.0],["1995-01-31",1.3349,1.3349,1.3349,1.3349,0.0],["1995-02-01",1.3059,1.393,1.3059,1.393,65200.0],["1995-02-02",1.393,1.393,1.393,1.393,18000.0],["1995-02-03",1.393,1.393,1.393,1.393,0.0],["1995-02-06",1.393,1.393,1.3349,1.393,8800.0],["1995-02-07",1.393,1.393,1.393,1.393,4000.0],["1995-02-08",1.3349,1.393,1.3349,1.3349,4400.0],["1995-02-09",1.393,1.393,1.3349,1.3349,38000.0],["1995-02-10",1.364,1.364,1.364,1.364,400.0],["1995-02-13",1.3495,1.3712,1.3349,1.3349,53200.0],["1995-02-14",1.364,1.364,1.364,1.364,13200.0],["1995-02-15",1.393,1.393,1.3349,1.3349,15200.0],["1995-02-16",1.364,1.364,1.3349,1.364,80000.0],["1995-02-17",1.364,1.364,1.364,1.364,2000.0],["1995-02-21",1.364,1.364,1.364,1.364,0.0],["1995-02-22",1.393,1.393,1.3349,1.3349,23600.0],["1995-02-23",1.364,1.364,1.3349,1.3349,23200.0],["1995-02-24",1.364,1.393,1.364,1.393,5600.0],["1995-02-27",1.3495,1.393,1.3349,1.364,92000.0],["1995-02-28",1.393,1.393,1.393,1.393,4000.0],["1995-03-01",1.3785,1.3785,1.3785,1.3785,400.0],["1995-03-02",1.364,1.3785,1.3349,1.3785,17200.0],["1995-03-03",1.3785,1.393,1.3349,1.393,20800.0],["1995-03-06",1.393,1.393,1.3495,1.393,27200.0],["1995-03-07",1.393,1.393,1.393,1.393,5600.0],["1995-03-08",1.393,1.393,1.3349,1.393,14000.0],["1995-03-09",1.3349,1.451,1.3349,1.451,108800.0],["1995-03-10",1.422,1.451,1.4147,1.451,36000.0],["1995-03-13",1.393,1.451,1.393,1.451,8000.0],["1995-03-14",1.393,1.48,1.393,1.48,41200.0],["1995-03-15",1.48,1.5091,1.422,1.4946,90800.0],["1995-03-16",1.5091,1.5091,1.5091,1.5091,27200.0],["1995-03-17",1.5091,1.5091,1.48,1.5091,11600.0],["1995-03-20",1.5091,1.5091,1.48,1.5091,14000.0],["1995-03-21",1.451,1.4873,1.451,1.48,51600.0],["1995-03-22",1.451,1.5091,1.451,1.5091,10400.0],["1995-03-23",1.5091,1.5091,1.451,1.5091,300400.0],["1995-03-24",1.5091,1.5671,1.5091,1.5381,12000.0],["1995-03-27",1.5091,1.5671,1.5091,1.5671,5200.0],["1995-03-28",1.5671,1.5671,1.5671,1.5671,8400.0],["1995-03-29",1.48,1.5671,1.48,1.5671,14000.0],["1995-03-30",1.5671,1.5671,1.5163,1.5671,59200.0],["1995-03-31",1.5671,1.5671,1.48,1.48,10000.0],["1995-04-03",1.5236,1.5236,1.5091,1.5091,20000.0],["1995-04-04",1.5671,1.5671,1.5671,1.5671,800.0],["1995-04-05",1.48,1.5671,1.48,1.5671,15200.0],["1995-04-06",1.5091,1.5671,1.5091,1.5381,78000.0],["1995-04-07",1.5671,1.5671,1.5671,1.5671,1600.0],["1995-04-10",1.5671,1.5671,1.5381,1.5381,42800.0],["1995-04-11",1.5091,1.5671,1.5091,1.5671,8000.0],["1995-04-12",1.5671,1.5671,1.5091,1.5526,116800.0],["1995-04-13",1.5671,1.5671,1.5091,1.5526,124000.0],["1995-04-17",1.5671,1.5671,1.5091,1.5526,154000.0],["1995-04-18",1.5671,1.5961,1.5526,1.5961,174400.0],["1995-04-19",1.5961,1.5961,1.5526,1.5526,170800.0],["1995-04-20",1.5671,1.6832,1.5671,1.6832,95200.0],["1995-04-21",1.7122,1.7993,1.6832,1.7122,346400.0],["1995-04-24",1.7412,1.7412,1.6832,1.7122,122000.0],["1995-04-25",1.7412,1.7412,1.6832,1.6832,74400.0],["1995-04-26",1.7412,1.7412,1.6832,1.6832,20000.0],["1995-04-27",1.6832,1.7122,1.6832,1.6832,39600.0],["1995-04-28",1.7412,1.7412,1.7122,1.7412,36800.0],["1995-05-01",1.6832,1.7412,1.6832,1.7412,25200.0],["1995-05-02",1.6832,1.7412,1.6832,1.6977,35200.0],["1995-05-03",1.7412,1.7412,1.7122,1.7122,38000.0],["1995-05-04",1.7412,1.7412,1.6832,1.7412,12000.0],["1995-05-05",1.6832,1.7412,1.6832,1.6832,26000.0],["1995-05-08",1.7412,1.7412,1.7412,1.7412,1200.0],["1995-05-09",1.7266,1.7559,1.712,1.712,84400.0],["1995-05-10",1.712,1.712,1.712,1.712,0.0],["1995-05-11",1.712,1.712,1.712,1.712,0.0],["1995-05-12",1.7559,1.7559,1.6973,1.6973,5600.0],["1995-05-15",1.6973,1.6973,1.6973,1.6973,40000.0],["1995-05-16",1.6681,1.7266,1.6681,1.6681,12000.0],["1995-05-17",1.6681,1.6681,1.6681,1.6681,20000.0],["1995-05-18",1.6681,1.7266,1.6681,1.7266,20800.0],["1995-05-19",1.6973,1.6973,1.6388,1.6388,68000.0],["1995-05-22",1.6973,1.6973,1.6681,1.6681,84400.0],["1995-05-23",1.6973,1.6973,1.6681,1.6827,31600.0],["1995-05-24",1.6827,1.6827,1.6827,1.6827,0.0],["1995-05-25",1.6681,1.7266,1.6681,1.7266,8000.0],["1995-05-26",1.7266,1.7412,1.6681,1.7412,293600.0],["1995-05-30",1.7266,1.7559,1.7266,1.7559,4800.0],["1995-05-31",1.7266,1.7559,1.7266,1.7266,15200.0],["1995-06-01",1.7266,1.7559,1.7266,1.7559,49200.0],["1995-06-02",1.7559,1.7559,1.7559,1.7559,0.0],["1995-06-05",1.7559,1.7559,1.7266,1.7266,4000.0],["1995-06-06",1.7266,1.7266,1.7266,1.7266,0.0],["1995-06-07",1.7559,1.7559,1.7266,1.7266,21600.0],["1995-06-08",1.7559,1.7559,1.7266,1.7266,17600.0],["1995-06-09",1.7559,1.7559,1.7412,1.7559,7600.0],["1995-06-12",1.7559,1.7559,1.7559,1.7559,0.0],["1995-06-13",1.7266,1.7559,1.7266,1.7559,21200.0],["1995-06-14",1.7559,1.7559,1.7266,1.7266,43200.0],["1995-06-15",1.7412,1.7559,1.7412,1.7559,20000.0],["1995-06-16",1.7266,1.7559,1.7266,1.7559,3600.0],["1995-06-19",1.7559,1.7559,1.7559,1.7559,0.0],["1995-06-20",1.7266,1.7266,1.7266,1.7266,5200.0],["1995-06-21",1.7266,1.7412,1.7266,1.7266,22800.0],["1995-06-22",1.7266,1.7412,1.7266,1.7266,54800.0],["1995-06-23",1.7266,1.7559,1.7266,1.7559,62400.0],["1995-06-26",1.7559,1.7559,1.7266,1.7412,36000.0],["1995-06-27",1.7559,1.7559,1.7559,1.7559,800.0],["1995-06-28",1.7559,1.7559,1.7559,1.7559,0.0],["1995-06-29",1.7266,1.7412,1.7266,1.7266,35200.0],["1995-06-30",1.7266,1.7266,1.7266,1.7266,0.0],["1995-07-03",1.7266,1.7266,1.7266,1.7266,0.0],["1995-07-05",1.7266,1.7559,1.7266,1.7559,18400.0],["1995-07-06",1.7559,1.7559,1.7559,1.7559,400.0],["1995-07-07",1.7266,1.7266,1.7266,1.7266,800.0],["1995-07-10",1.7266,1.7266,1.7266,1.7266,2000.0],["1995-07-11",1.7559,1.7559,1.7559,1.7559,4000.0],["1995-07-12",1.7559,1.7559,1.7266,1.7266,800.0],["1995-07-13",1.7266,1.7851,1.7266,1.7559,42400.0],["1995-07-14",1.7559,1.7851,1.7559,1.7851,2800.0],["1995-07-17",1.7851,1.7851,1.7851,1.7851,0.0],["1995-07-18",1.7559,1.7851,1.7559,1.7559,23600.0],["1995-07-19",1.7559,1.7851,1.7559,1.7851,16800.0],["1995-07-20",1.7559,1.7559,1.7266,1.7266,6800.0],["1995-07-21",1.7266,1.7266,1.7266,1.7266,800.0],["1995-07-24",1.7559,1.7559,1.7559,1.7559,32000.0],["1995-07-25",1.7266,1.7559,1.7266,1.7559,7200.0],["1995-07-26",1.7559,1.7559,1.7559,1.7559,0.0],["1995-07-27",1.7559,1.7559,1.7559,1.7559,0.0],["1995-07-28",1.7266,1.7266,1.7266,1.7266,400.0],["1995-07-31",1.7266,1.7266,1.7266,1.7266,0.0],["1995-08-01",1.7851,1.7851,1.7266,1.7266,8000.0],["1995-08-02",1.7266,1.7266,1.7266,1.7266,400.0],["1995-08-03",1.7266,1.7559,1.7266,1.7266,11200.0],["1995-08-04",1.7266,1.7266,1.7266,1.7266,0.0],["1995-08-07",1.7266,1.7266,1.7266,1.7266,2000.0],["1995-08-08",1.7266,1.7266,1.7266,1.7266,800.0],["1995-08-09",1.7266,1.7266,1.7266,1.7266,1200.0],["1995-08-10",1.7266,1.7266,1.7266,1.7266,1600.0],["1995-08-11",1.7414,1.7414,1.7414,1.7414,9200.0],["1995-08-14",1.7414,1.7414,1.7414,1.7414,48000.0],["1995-08-15",1.7709,1.8004,1.7414,1.7709,40000.0],["1995-08-16",1.7709,1.7709,1.7709,1.7709,0.0],["1995-08-17",1.8004,1.8004,1.7414,1.8004,13200.0],["1995-08-18",1.7856,1.7856,1.7414,1.7414,4000.0],["1995-08-21",1.8004,1.8004,1.8004,1.8004,4000.0],["1995-08-22",1.8004,1.8004,1.8004,1.8004,0.0],["1995-08-23",1.7414,1.7414,1.7414,1.7414,4000.0],["1995-08-24",1.7414,1.8004,1.7414,1.8004,6400.0],["1995-08-25",1.7414,1.7414,1.7414,1.7414,56000.0],["1995-08-28",1.7414,1.7414,1.7414,1.7414,0.0],["1995-08-29",1.8004,1.8004,1.8004,1.8004,2000.0],["1995-08-30",1.8004,1.8004,1.7561,1.7561,20800.0],["1995-08-31",1.7561,1.7561,1.7561,1.7561,0.0],["1995-09-01",1.7561,1.7561,1.7561,1.7561,11600.0],["1995-09-05",1.7561,1.7561,1.7561,1.7561,1600.0],["1995-09-06",1.8004,1.8004,1.8004,1.8004,8400.0],["1995-09-07",1.8004,1.8004,1.8004,1.8004,8800.0],["1995-09-08",1.7561,1.8004,1.7561,1.8004,20000.0],["1995-09-11",1.8004,1.8004,1.8004,1.8004,0.0],["1995-09-12",1.7856,1.7856,1.7561,1.7561,4400.0],["1995-09-13",1.7561,1.8004,1.7561,1.8004,10400.0],["1995-09-14",1.7561,1.7709,1.7561,1.7709,5200.0],["1995-09-15",1.8004,1.8004,1.7856,1.7856,9600.0],["1995-09-18",1.7856,1.8299,1.7856,1.8299,8000.0],["1995-09-19",1.8299,1.8299,1.7856,1.8299,20000.0],["1995-09-20",1.7856,1.8299,1.7856,1.8299,20400.0],["1995-09-21",1.8004,1.8299,1.8004,1.8299,21600.0],["1995-09-22",1.8151,1.8151,1.8151,1.8151,2800.0],["1995-09-25",1.8594,1.9184,1.8299,1.9184,104000.0],["1995-09-26",1.8889,1.9775,1.8889,1.9775,113200.0],["1995-09-27",1.9775,1.9775,1.948,1.948,14400.0],["1995-09-28",2.007,2.007,1.948,1.948,93200.0],["1995-09-29",2.007,2.0365,1.9775,2.0365,208400.0],["1995-10-02",2.0365,2.0365,2.007,2.0365,28800.0],["1995-10-03",2.0365,2.0365,2.0365,2.0365,400.0],["1995-10-04",2.0365,2.0365,2.007,2.007,7200.0],["1995-10-05",2.066,2.066,2.0365,2.0365,3600.0],["1995-10-06",2.007,2.066,2.007,2.0586,32000.0],["1995-10-09",2.066,2.066,2.066,2.066,4000.0],["1995-10-10",2.066,2.066,2.007,2.007,21200.0],["1995-10-11",2.007,2.007,2.007,2.007,6000.0],["1995-10-12",2.007,2.007,2.007,2.007,10000.0],["1995-10-13",2.0365,2.066,2.007,2.0513,22800.0],["1995-10-16",2.0217,2.0217,2.007,2.007,40400.0],["1995-10-17",2.007,2.007,2.007,2.007,5600.0],["1995-10-18",2.066,2.066,2.066,2.066,1600.0],["1995-10-19",2.066,2.066,2.066,2.066,0.0],["1995-10-20",2.007,2.007,2.007,2.007,19200.0],["1995-10-23",2.007,2.007,2.007,2.007,24800.0],["1995-10-24",2.007,2.066,2.007,2.066,2800.0],["1995-10-25",2.0513,2.0513,2.007,2.007,17200.0],["1995-10-26",2.007,2.007,1.9627,1.9627,114000.0],["1995-10-27",1.948,1.9627,1.948,1.948,192000.0],["1995-10-30",1.948,1.948,1.948,1.948,1600.0],["1995-10-31",1.948,1.948,1.948,1.948,0.0],["1995-11-01",1.9775,1.9775,1.948,1.948,42000.0],["1995-11-02",1.948,1.948,1.948,1.948,6000.0],["1995-11-03",1.948,1.948,1.948,1.948,0.0],["1995-11-06",1.948,2.007,1.948,1.9627,24400.0],["1995-11-07",1.9922,2.007,1.9922,2.007,555200.0],["1995-11-08",2.007,2.007,2.007,2.007,0.0],["1995-11-09",2.007,2.007,2.007,2.007,0.0],["1995-11-10",1.9184,1.9184,1.9184,1.9184,400.0],["1995-11-13",1.9333,1.9333,1.9333,1.9333,6000.0],["1995-11-14",2.0077,2.0077,2.0077,2.0077,2000.0],["1995-11-15",1.9333,1.9333,1.9333,1.9333,8000.0],["1995-11-16",1.9333,1.9333,1.9333,1.9333,800.0],["1995-11-17",1.9482,1.9482,1.9482,1.9482,78000.0],["1995-11-20",1.9333,1.9482,1.9333,1.9482,160000.0],["1995-11-21",1.9333,1.9333,1.9333,1.9333,12000.0],["1995-11-22",1.9333,1.9333,1.9333,1.9333,0.0],["1995-11-24",1.9333,1.9333,1.9333,1.9333,0.0],["1995-11-27",1.9333,1.9482,1.9333,1.9333,40000.0],["1995-11-28",1.9036,1.9036,1.8738,1.9036,34000.0],["1995-11-29",1.9036,1.9036,1.9036,1.9036,0.0],["1995-11-30",1.8738,1.8738,1.8738,1.8738,16000.0],["1995-12-01",1.9333,1.9333,1.8738,1.8738,10000.0],["1995-12-04",1.8738,1.8738,1.8738,1.8738,4000.0],["1995-12-05",1.8738,1.9333,1.8738,1.9333,6000.0],["1995-12-06",1.8738,1.8738,1.8738,1.8738,5600.0],["1995-12-07",1.8738,1.8738,1.8738,1.8738,0.0],["1995-12-08",1.8738,1.8738,1.8738,1.8738,0.0],["1995-12-11",1.8738,1.8738,1.8738,1.8738,0.0],["1995-12-12",1.8738,1.8738,1.8738,1.8738,0.0],["1995-12-13",1.9333,1.9333,1.8738,1.8738,10000.0],["1995-12-14",1.9333,1.9333,1.9333,1.9333,2800.0],["1995-12-15",1.8738,1.8738,1.8738,1.8738,2800.0],["1995-12-18",1.9333,1.9333,1.9333,1.9333,5600.0],["1995-12-19",1.8738,1.9333,1.8738,1.9333,10800.0],["1995-12-20",1.9333,1.9333,1.8738,1.8738,16800.0],["1995-12-21",1.9333,1.9333,1.9333,1.9333,2000.0],["1995-12-22",1.8738,1.8738,1.8738,1.8738,2800.0],["1995-12-26",1.8441,1.8441,1.8441,1.8441,30000.0],["1995-12-27",1.8441,1.8441,1.8143,1.8143,49600.0],["1995-12-28",1.8143,1.8366,1.7846,1.7846,45200.0],["1995-12-29",1.7846,1.7846,1.7846,1.7846,1200.0],["1996-01-02",1.7846,1.8441,1.7846,1.8292,5200.0],["1996-01-03",1.7846,1.7846,1.7846,1.7846,8800.0],["1996-01-04",1.8441,1.8441,1.8441,1.8441,4000.0],["1996-01-05",1.8292,1.8292,1.8292,1.8292,1600.0],["1996-01-08",1.8292,1.8292,1.8292,1.8292,0.0],["1996-01-09",1.7846,1.7846,1.7846,1.7846,800.0],["1996-01-10",1.7846,1.7846,1.7846,1.7846,62000.0],["1996-01-11",1.7846,1.8143,1.7846,1.7846,9600.0],["1996-01-12",1.7846,1.8441,1.7846,1.8441,8800.0],["1996-01-15",1.8441,1.8441,1.8441,1.8441,2400.0],["1996-01-16",1.8441,1.8441,1.8441,1.8441,1600.0],["1996-01-17",1.8441,1.8441,1.8441,1.8441,0.0],["1996-01-18",1.8441,1.8441,1.8441,1.8441,0.0],["1996-01-19",1.7846,1.7846,1.7846,1.7846,14400.0],["1996-01-22",1.7846,1.7846,1.7846,1.7846,4000.0],["1996-01-23",1.7846,1.7846,1.7846,1.7846,800.0],["1996-01-24",1.8143,1.8143,1.8143,1.8143,400.0],["1996-01-25",1.7846,1.7846,1.7846,1.7846,20000.0],["1996-01-26",1.7846,1.7846,1.7846,1.7846,8000.0],["1996-01-29",1.7846,1.7846,1.7846,1.7846,0.0],["1996-01-30",1.7846,1.8441,1.7846,1.8441,1600.0],["1996-01-31",1.7846,1.7846,1.7846,1.7846,4000.0],["1996-02-01",1.8143,1.8441,1.8143,1.8143,31600.0],["1996-02-02",1.8143,1.8143,1.8143,1.8143,800.0],["1996-02-05",1.8143,1.8143,1.8143,1.8143,0.0],["1996-02-06",1.8143,1.8143,1.8143,1.8143,2000.0],["1996-02-07",1.8292,1.8441,1.8292,1.8441,11600.0],["1996-02-08",1.8143,1.8143,1.8143,1.8143,8000.0],["1996-02-09",1.8143,1.8143,1.8143,1.8143,2000.0],["1996-02-12",1.8293,1.8293,1.8293,1.8293,0.0],["1996-02-13",1.8293,1.8293,1.8293,1.8293,4000.0],["1996-02-14",1.8593,1.8593,1.8593,1.8593,8000.0],["1996-02-15",1.8593,1.8593,1.8293,1.8293,12800.0],["1996-02-16",1.8593,1.8593,1.8593,1.8593,8000.0],["1996-02-20",1.8293,1.8293,1.7993,1.7993,41600.0],["1996-02-21",1.7993,1.7993,1.7694,1.7694,24000.0],["1996-02-22",1.8293,1.8293,1.8293,1.8293,12000.0],["1996-02-23",1.8293,1.8293,1.7694,1.7694,18000.0],["1996-02-26",1.7694,1.7694,1.7694,1.7694,5200.0],["1996-02-27",1.7694,1.7694,1.7694,1.7694,0.0],["1996-02-28",1.7694,1.8293,1.7694,1.7694,20000.0],["1996-02-29",1.7694,1.7694,1.7694,1.7694,800.0],["1996-03-01",1.8293,1.8293,1.7694,1.7694,9600.0],["1996-03-04",1.7694,1.7694,1.7694,1.7694,0.0],["1996-03-05",1.7694,1.7694,1.7694,1.7694,0.0],["1996-03-06",1.7694,1.7694,1.7694,1.7694,6000.0],["1996-03-07",1.7694,1.7694,1.7694,1.7694,0.0],["1996-03-08",1.7394,1.7843,1.7094,1.7094,22400.0],["1996-03-11",1.7094,1.7094,1.7094,1.7094,4000.0],["1996-03-12",1.6794,1.6794,1.6644,1.6644,26800.0],["1996-03-13",1.6494,1.6494,1.6494,1.6494,1200.0],["1996-03-14",1.6494,1.6494,1.6494,1.6494,3200.0],["1996-03-15",1.6494,1.6494,1.6494,1.6494,0.0],["1996-03-18",1.6494,1.6494,1.6494,1.6494,0.0],["1996-03-19",1.7394,1.7394,1.6494,1.6494,304800.0],["1996-03-20",1.6494,1.6494,1.6494,1.6494,14000.0],["1996-03-21",1.6494,1.6494,1.6494,1.6494,0.0],["1996-03-22",1.6494,1.6494,1.6494,1.6494,0.0],["1996-03-25",1.6494,1.6494,1.6494,1.6494,23200.0],["1996-03-26",1.6494,1.6494,1.6494,1.6494,0.0],["1996-03-27",1.6194,1.6194,1.6194,1.6194,4000.0],["1996-03-28",1.6194,1.6194,1.6194,1.6194,0.0],["1996-03-29",1.6794,1.6794,1.6644,1.6644,46000.0],["1996-04-01",1.6644,1.6644,1.6644,1.6644,0.0],["1996-04-02",1.6644,1.6644,1.6644,1.6644,0.0],["1996-04-03",1.6794,1.6794,1.6794,1.6794,2000.0],["1996-04-04",1.6794,1.6794,1.6794,1.6794,0.0],["1996-04-08",1.6794,1.6794,1.6794,1.6794,0.0],["1996-04-09",1.6194,1.6494,1.6194,1.6494,14000.0],["1996-04-10",1.6194,1.6794,1.6194,1.6794,18400.0],["1996-04-11",1.6494,1.7544,1.6494,1.7544,70400.0],["1996-04-12",1.7244,1.7394,1.7094,1.7244,90400.0],["1996-04-15",1.6794,1.7394,1.6794,1.7394,14000.0],["1996-04-16",1.6494,1.6794,1.6494,1.6794,26000.0],["1996-04-17",1.6194,1.6794,1.6194,1.6794,52800.0],["1996-04-18",1.6494,1.6794,1.6194,1.6194,13600.0],["1996-04-19",1.6794,1.6794,1.6194,1.6194,4800.0],["1996-04-22",1.6194,1.6794,1.6194,1.6494,16000.0],["1996-04-23",1.6794,1.7394,1.6794,1.6794,13600.0],["1996-04-24",1.6794,1.7094,1.6794,1.6794,11600.0],["1996-04-25",1.6794,1.7094,1.6794,1.7094,34800.0],["1996-04-26",1.7094,1.7394,1.6794,1.7394,24400.0],["1996-04-29",1.7394,1.7394,1.7394,1.7394,0.0],["1996-04-30",1.7394,1.7394,1.7394,1.7394,1200.0],["1996-05-01",1.7394,1.7394,1.7394,1.7394,0.0],["1996-05-02",1.7394,1.7394,1.7394,1.7394,0.0],["1996-05-03",1.7394,1.7394,1.7394,1.7394,0.0],["1996-05-06",1.7394,1.7394,1.7394,1.7394,0.0],["1996-05-07",1.6794,1.6794,1.6794,1.6794,4800.0],["1996-05-08",1.6794,1.7394,1.6794,1.7019,24800.0],["1996-05-09",1.7394,1.7394,1.6794,1.7394,6400.0],["1996-05-10",1.7394,1.7394,1.7094,1.7394,26000.0],["1996-05-13",1.694,1.694,1.694,1.694,16800.0],["1996-05-14",1.694,1.694,1.694,1.694,0.0],["1996-05-15",1.7545,1.7545,1.694,1.694,13600.0],["1996-05-16",1.7545,1.7545,1.7545,1.7545,800.0],["1996-05-17",1.7545,1.7545,1.7545,1.7545,0.0],["1996-05-20",1.7545,1.7545,1.694,1.694,21600.0],["1996-05-21",1.694,1.694,1.694,1.694,800.0],["1996-05-22",1.694,1.7545,1.694,1.694,23600.0],["1996-05-23",1.7545,1.7545,1.7545,1.7545,2000.0],["1996-05-24",1.7545,1.7545,1.7545,1.7545,0.0],["1996-05-28",1.7545,1.7545,1.694,1.7545,28000.0],["1996-05-29",1.7545,1.7545,1.7545,1.7545,0.0],["1996-05-30",1.694,1.694,1.694,1.694,800.0],["1996-05-31",1.694,1.694,1.694,1.694,400.0],["1996-06-03",1.694,1.694,1.694,1.694,800.0],["1996-06-04",1.7545,1.7545,1.694,1.694,9200.0],["1996-06-05",1.694,1.694,1.694,1.694,6000.0],["1996-06-06",1.694,1.694,1.694,1.694,6000.0],["1996-06-07",1.694,1.694,1.694,1.694,0.0],["1996-06-10",1.7545,1.7545,1.7091,1.7091,40800.0],["1996-06-11",1.7091,1.7091,1.7091,1.7091,0.0],["1996-06-12",1.694,1.7545,1.694,1.7242,24800.0],["1996-06-13",1.694,1.7847,1.694,1.694,16800.0],["1996-06-14",1.694,1.7847,1.694,1.7847,17600.0],["1996-06-17",1.7394,1.7394,1.7242,1.7242,20400.0],["1996-06-18",1.7242,1.7242,1.7242,1.7242,0.0],["1996-06-19",1.7847,1.7847,1.7847,1.7847,1600.0],["1996-06-20",1.7847,1.7847,1.7847,1.7847,0.0],["1996-06-21",1.7847,1.7847,1.7847,1.7847,2000.0],["1996-06-24",1.7091,1.7545,1.7091,1.7242,23600.0],["1996-06-25",1.7091,1.7091,1.7091,1.7091,2400.0],["1996-06-26",1.7091,1.7091,1.7091,1.7091,4000.0],["1996-06-27",1.7091,1.7091,1.7091,1.7091,0.0],["1996-06-28",1.7091,1.7091,1.7091,1.7091,2400.0],["1996-07-01",1.7091,1.7091,1.7091,1.7091,0.0],["1996-07-02",1.7091,1.7847,1.7091,1.7847,6400.0],["1996-07-03",1.7242,1.7847,1.7091,1.7847,9200.0],["1996-07-05",1.7847,1.7847,1.7847,1.7847,0.0],["1996-07-08",1.7091,1.7091,1.7091,1.7091,7200.0],["1996-07-09",1.7091,1.7242,1.7091,1.7242,40000.0],["1996-07-10",1.7091,1.7091,1.7091,1.7091,29200.0],["1996-07-11",1.7394,1.7394,1.7242,1.7242,32400.0],["1996-07-12",1.7091,1.7091,1.7091,1.7091,11200.0],["1996-07-15",1.7091,1.7091,1.7091,1.7091,0.0],["1996-07-16",1.7091,1.7091,1.7091,1.7091,2000.0],["1996-07-17",1.7091,1.7091,1.7091,1.7091,0.0],["1996-07-18",1.7091,1.7242,1.7091,1.7242,35200.0],["1996-07-19",1.7091,1.7091,1.7091,1.7091,1600.0],["1996-07-22",1.7696,1.7696,1.7091,1.7091,17200.0],["1996-07-23",1.7091,1.7091,1.7091,1.7091,2000.0],["1996-07-24",1.7091,1.7091,1.7091,1.7091,4000.0],["1996-07-25",1.7091,1.7394,1.7091,1.7394,58000.0],["1996-07-26",1.7696,1.7696,1.7091,1.7091,9600.0],["1996-07-29",1.7091,1.7091,1.7091,1.7091,2000.0],["1996-07-30",1.7091,1.7091,1.7091,1.7091,400.0],["1996-07-31",1.7091,1.7091,1.7091,1.7091,0.0],["1996-08-01",1.7091,1.7545,1.7091,1.7091,351600.0],["1996-08-02",1.7394,1.7394,1.7091,1.7091,25200.0],["1996-08-05",1.7091,1.7091,1.694,1.694,9200.0],["1996-08-06",1.694,1.694,1.694,1.694,0.0],["1996-08-07",1.6637,1.6637,1.6637,1.6637,2000.0],["1996-08-08",1.6637,1.694,1.6637,1.694,6800.0],["1996-08-09",1.694,1.694,1.694,1.694,0.0],["1996-08-12",1.7394,1.7394,1.7394,1.7394,6000.0],["1996-08-13",1.7546,1.7546,1.7546,1.7546,0.0],["1996-08-14",1.7546,1.7546,1.7546,1.7546,0.0],["1996-08-15",1.7546,1.7546,1.7546,1.7546,0.0],["1996-08-16",1.6783,1.6783,1.6783,1.6783,2400.0],["1996-08-19",1.6783,1.6783,1.6783,1.6783,4400.0],["1996-08-20",1.6783,1.7546,1.6783,1.6783,4400.0],["1996-08-21",1.6783,1.6783,1.6783,1.6783,11600.0],["1996-08-22",1.6783,1.6783,1.6783,1.6783,0.0],["1996-08-23",1.6783,1.6783,1.6783,1.6783,0.0],["1996-08-26",1.6783,1.6783,1.6783,1.6783,0.0],["1996-08-27",1.6478,1.6478,1.6478,1.6478,1200.0],["1996-08-28",1.6478,1.6478,1.6478,1.6478,400.0],["1996-08-29",1.7089,1.7089,1.6478,1.6478,1600.0],["1996-08-30",1.6478,1.6478,1.6478,1.6478,0.0],["1996-09-03",1.7089,1.7394,1.7089,1.7394,14000.0],["1996-09-04",1.7394,1.7394,1.7394,1.7394,2800.0],["1996-09-05",1.7394,1.7394,1.7394,1.7394,2800.0],["1996-09-06",1.7394,1.7394,1.7394,1.7394,0.0],["1996-09-09",1.7394,1.7394,1.7394,1.7394,0.0],["1996-09-10",1.7394,1.8004,1.7394,1.8004,1600.0],["1996-09-11",1.7394,1.7394,1.7394,1.7394,4000.0],["1996-09-12",1.7394,1.7394,1.7394,1.7394,0.0],["1996-09-13",1.7394,1.8004,1.7394,1.7699,5600.0],["1996-09-16",1.8004,1.8004,1.8004,1.8004,400.0],["1996-09-17",1.7394,1.7394,1.7394,1.7394,1600.0],["1996-09-18",1.7394,1.7394,1.7394,1.7394,1200.0],["1996-09-19",1.7394,1.7394,1.7394,1.7394,0.0],["1996-09-20",1.7394,1.7394,1.7394,1.7394,0.0],["1996-09-23",1.7394,1.7394,1.7394,1.7394,0.0],["1996-09-24",1.7394,1.7546,1.7394,1.7394,30800.0],["1996-09-25",1.7394,1.7394,1.7394,1.7394,0.0],["1996-09-26",1.7394,1.7851,1.7394,1.7851,75200.0],["1996-09-27",1.7851,1.7851,1.7851,1.7851,0.0],["1996-09-30",1.7851,1.7851,1.7851,1.7851,0.0],["1996-10-01",1.7851,1.7851,1.7851,1.7851,0.0],["1996-10-02",1.7851,1.7851,1.7851,1.7851,0.0],["1996-10-03",1.7851,1.7851,1.7851,1.7851,0.0],["1996-10-04",1.7851,1.7851,1.7851,1.7851,0.0],["1996-10-07",1.7394,1.7394,1.7394,1.7394,400.0],["1996-10-08",1.7699,1.7699,1.7699,1.7699,400.0],["1996-10-09",1.7089,1.7089,1.7089,1.7089,2000.0],["1996-10-10",1.7546,1.7546,1.7546,1.7546,14000.0],["1996-10-11",1.7089,1.7089,1.7089,1.7089,12400.0],["1996-10-14",1.7089,1.7089,1.7089,1.7089,3200.0],["1996-10-15",1.7089,1.7089,1.7089,1.7089,0.0],["1996-10-16",1.7089,1.7089,1.7089,1.7089,10000.0],["1996-10-17",1.7089,1.7089,1.7089,1.7089,4000.0],["1996-10-18",1.747,1.747,1.7241,1.7241,128000.0],["1996-10-21",1.7241,1.7241,1.7241,1.7241,0.0],["1996-10-22",1.7699,1.7699,1.7089,1.7089,5600.0],["1996-10-23",1.7089,1.7165,1.7089,1.7165,4000.0],["1996-10-24",1.7699,1.7699,1.7546,1.7546,28000.0],["1996-10-25",1.7089,1.7089,1.7089,1.7089,2000.0],["1996-10-28",1.7089,1.7089,1.7089,1.7089,0.0],["1996-10-29",1.7089,1.7089,1.7089,1.7089,0.0],["1996-10-30",1.7089,1.7089,1.7089,1.7089,0.0],["1996-10-31",1.7089,1.7089,1.7089,1.7089,0.0],["1996-11-01",1.7089,1.7089,1.7089,1.7089,0.0],["1996-11-04",1.7089,1.7089,1.7089,1.7089,0.0],["1996-11-05",1.7089,1.7089,1.7089,1.7089,1600.0],["1996-11-06",1.7089,1.7089,1.7089,1.7089,0.0],["1996-11-07",1.7089,1.7089,1.7089,1.7089,0.0],["1996-11-08",1.7089,1.7089,1.7089,1.7089,0.0],["1996-11-11",1.7089,1.7089,1.7089,1.7089,0.0],["1996-11-12",1.7089,1.7089,1.7089,1.7089,1600.0],["1996-11-13",1.7089,1.7394,1.7089,1.7394,28000.0],["1996-11-14",1.7089,1.7089,1.7089,1.7089,4000.0],["1996-11-15",1.7396,1.755,1.7242,1.7396,52000.0],["1996-11-18",1.7396,1.7396,1.7396,1.7396,0.0],["1996-11-19",1.7242,1.755,1.7242,1.755,27600.0],["1996-11-20",1.7242,1.755,1.7242,1.755,1600.0],["1996-11-21",1.755,1.755,1.755,1.755,0.0],["1996-11-22",1.7242,1.7242,1.7242,1.7242,2800.0],["1996-11-25",1.755,1.755,1.7242,1.7242,5200.0],["1996-11-26",1.7858,1.7858,1.7242,1.755,87200.0],["1996-11-27",1.7396,1.755,1.7242,1.7242,52000.0],["1996-11-29",1.7242,1.7242,1.7242,1.7242,1600.0],["1996-12-02",1.7858,1.7858,1.7242,1.7242,2400.0],["1996-12-03",1.7858,1.7858,1.7242,1.7858,8000.0],["1996-12-04",1.7858,1.7858,1.7242,1.7242,6000.0],["1996-12-05",1.7858,1.7858,1.7858,1.7858,1200.0],["1996-12-06",1.755,1.755,1.7396,1.7473,106000.0],["1996-12-09",1.7242,1.7242,1.7242,1.7242,4000.0],["1996-12-10",1.7242,1.7242,1.7242,1.7242,400.0],["1996-12-11",1.7858,1.7858,1.7858,1.7858,8000.0],["1996-12-12",1.7858,1.7858,1.7858,1.7858,0.0],["1996-12-13",1.7242,1.755,1.7242,1.755,60400.0],["1996-12-16",1.7242,1.7242,1.7242,1.7242,400.0],["1996-12-17",1.7242,1.7704,1.7242,1.7242,20000.0],["1996-12-18",1.7242,1.7242,1.7242,1.7242,0.0],["1996-12-19",1.7242,1.7704,1.7242,1.7704,35200.0],["1996-12-20",1.7242,1.7704,1.7242,1.7704,4800.0],["1996-12-23",1.7704,1.7704,1.7704,1.7704,4000.0],["1996-12-24",1.7858,1.7858,1.755,1.755,8000.0],["1996-12-26",1.755,1.755,1.755,1.755,0.0],["1996-12-27",1.755,1.8012,1.755,1.8012,52000.0],["1996-12-30",1.755,1.755,1.755,1.755,400.0],["1996-12-31",1.8474,1.8474,1.8474,1.8474,800.0],["1997-01-02",1.755,1.755,1.755,1.755,1200.0],["1997-01-03",1.8012,1.8012,1.8012,1.8012,3600.0],["1997-01-06",1.755,1.755,1.755,1.755,4000.0],["1997-01-07",1.755,1.755,1.755,1.755,800.0],["1997-01-08",1.755,1.755,1.755,1.755,1200.0],["1997-01-09",1.755,1.755,1.755,1.755,0.0],["1997-01-10",1.755,1.755,1.755,1.755,1200.0],["1997-01-13",1.755,1.755,1.755,1.755,1200.0],["1997-01-14",1.755,1.755,1.755,1.755,41600.0],["1997-01-15",1.755,1.755,1.755,1.755,0.0],["1997-01-16",1.755,1.7858,1.755,1.755,9600.0],["1997-01-17",1.8012,1.8012,1.8012,1.8012,4400.0],["1997-01-20",1.8012,1.8012,1.8012,1.8012,0.0],["1997-01-21",1.8012,1.8012,1.8012,1.8012,0.0],["1997-01-22",1.8012,1.8012,1.8012,1.8012,0.0],["1997-01-23",1.755,1.8166,1.755,1.8166,21600.0],["1997-01-24",1.755,1.8782,1.755,1.8782,102000.0],["1997-01-27",1.8782,1.8782,1.8782,1.8782,13200.0],["1997-01-28",1.8166,1.8166,1.8166,1.8166,2000.0],["1997-01-29",1.8166,1.8166,1.8166,1.8166,0.0],["1997-01-30",1.8166,1.8166,1.8166,1.8166,0.0],["1997-01-31",1.8166,1.8628,1.8166,1.8628,10400.0],["1997-02-03",1.8628,1.8628,1.8628,1.8628,0.0],["1997-02-04",1.8166,1.909,1.8166,1.909,13200.0],["1997-02-05",1.909,1.909,1.909,1.909,0.0],["1997-02-06",1.8782,1.8782,1.8782,1.8782,4800.0],["1997-02-07",1.9398,2.0014,1.9398,2.0014,14000.0],["1997-02-10",2.0014,2.0014,1.909,1.909,43200.0],["1997-02-11",2.0014,2.1245,2.0014,2.1245,97200.0],["1997-02-12",2.0629,2.0937,2.0014,2.0014,45600.0],["1997-02-13",2.0014,2.0014,2.0014,2.0014,22000.0],["1997-02-14",2.0014,2.0014,2.0014,2.0014,0.0],["1997-02-18",2.0169,2.0169,2.0169,2.0169,400.0],["1997-02-19",2.0169,2.0789,2.0169,2.0169,18400.0],["1997-02-20",2.0169,2.0169,2.0169,2.0169,0.0],["1997-02-21",2.0169,2.0169,2.0169,2.0169,400.0],["1997-02-24",2.0169,2.0789,2.0169,2.0324,72000.0],["1997-02-25",2.11,2.11,2.0169,2.0169,14800.0],["1997-02-26",2.11,2.11,2.0479,2.11,18000.0],["1997-02-27",2.11,2.11,2.11,2.11,0.0],["1997-02-28",2.0169,2.0169,2.0169,2.0169,10000.0],["1997-03-03",2.0169,2.11,2.0169,2.11,9200.0],["1997-03-04",2.0169,2.0169,1.9858,1.9858,12400.0],["1997-03-05",2.0169,2.0169,1.9548,1.9548,9600.0],["1997-03-06",1.9548,2.0169,1.9548,1.9548,13200.0],["1997-03-07",2.0479,2.0479,2.0479,2.0479,800.0],["1997-03-10",1.9858,2.0014,1.9858,2.0014,82000.0],["1997-03-11",2.0014,2.0014,2.0014,2.0014,0.0],["1997-03-12",2.0479,2.0479,1.9858,1.9858,51600.0],["1997-03-13",1.9858,1.9858,1.9858,1.9858,6800.0],["1997-03-14",1.9858,2.0014,1.9858,2.0014,31600.0],["1997-03-17",2.0014,2.0014,2.0014,2.0014,0.0],["1997-03-18",1.9858,1.9858,1.9858,1.9858,6000.0],["1997-03-19",1.9858,1.9858,1.9858,1.9858,0.0],["1997-03-20",2.0479,2.0479,2.0479,2.0479,400.0],["1997-03-21",2.0479,2.0479,2.0479,2.0479,0.0],["1997-03-24",2.0479,2.0479,2.0479,2.0479,400.0],["1997-03-25",1.9548,1.9548,1.9548,1.9548,2000.0],["1997-03-26",2.0014,2.0169,1.9858,1.9858,96000.0],["1997-03-27",2.0479,2.0479,2.0169,2.0169,12800.0],["1997-03-31",2.0324,2.0324,2.0169,2.0169,38000.0],["1997-04-01",2.0169,2.11,2.0169,2.0634,13600.0],["1997-04-02",2.0169,2.0169,2.0169,2.0169,3600.0],["1997-04-03",2.11,2.11,2.0169,2.0169,7200.0],["1997-04-04",2.0169,2.0169,2.0169,2.0169,0.0],["1997-04-07",2.0169,2.0169,2.0169,2.0169,12000.0],["1997-04-08",2.0479,2.0479,2.0479,2.0479,4000.0],["1997-04-09",2.0479,2.0479,2.0479,2.0479,0.0],["1997-04-10",2.0479,2.0479,2.0479,2.0479,0.0],["1997-04-11",2.0169,2.0169,1.9858,1.9858,18000.0],["1997-04-14",1.9238,1.9238,1.9238,1.9238,400.0],["1997-04-15",1.9238,1.9238,1.9238,1.9238,0.0],["1997-04-16",1.9238,1.9238,1.9238,1.9238,0.0],["1997-04-17",1.9238,1.9238,1.9238,1.9238,22400.0],["1997-04-18",1.9238,1.9238,1.9238,1.9238,0.0],["1997-04-21",1.9238,1.9238,1.9238,1.9238,400.0],["1997-04-22",1.9238,1.9238,1.9238,1.9238,11200.0],["1997-04-23",1.9238,1.9238,1.9238,1.9238,0.0],["1997-04-24",1.9238,1.9238,1.9238,1.9238,0.0],["1997-04-25",1.9238,2.0014,1.9238,2.0014,6000.0],["1997-04-28",2.0014,2.0014,1.9238,2.0014,4800.0],["1997-04-29",1.9858,2.0014,1.9238,2.0014,10400.0],["1997-04-30",2.0014,2.0014,1.9471,1.9703,40000.0],["1997-05-01",1.9858,1.9858,1.9548,1.9548,7600.0],["1997-05-02",1.9548,1.9548,1.9548,1.9548,0.0],["1997-05-05",1.9548,1.9548,1.9548,1.9548,0.0],["1997-05-06",1.9238,2.0479,1.9238,1.9238,6800.0],["1997-05-07",1.9238,1.9858,1.9238,1.9393,45600.0],["1997-05-08",1.9238,1.9548,1.9238,1.9548,6000.0],["1997-05-09",1.9548,1.9548,1.9548,1.9548,0.0],["1997-05-12",1.9238,1.9238,1.9238,1.9238,1600.0],["1997-05-13",1.9394,2.0176,1.9394,2.0176,28000.0],["1997-05-14",1.9707,1.9785,1.9707,1.9785,20400.0],["1997-05-15",1.9785,1.9785,1.9785,1.9785,0.0],["1997-05-16",1.9863,1.9863,1.9863,1.9863,10400.0],["1997-05-19",2.0333,2.0802,2.0333,2.0802,56400.0],["1997-05-20",2.0802,2.1584,2.0802,2.1271,50000.0],["1997-05-21",2.1271,2.2053,2.0958,2.1506,140000.0],["1997-05-22",2.1271,2.1897,2.1271,2.1584,65600.0],["1997-05-23",2.1271,2.1897,2.1271,2.1584,56800.0],["1997-05-27",2.1897,2.1897,2.1897,2.1897,10400.0],["1997-05-28",2.1271,2.1897,2.1271,2.1897,14400.0],["1997-05-29",2.1271,2.1897,2.1271,2.1271,7600.0],["1997-05-30",2.1271,2.1271,2.1271,2.1271,4000.0],["1997-06-02",2.1897,2.1897,2.1897,2.1897,1200.0],["1997-06-03",2.1897,2.1897,2.1271,2.1271,5600.0],["1997-06-04",2.1271,2.1897,2.1271,2.1271,25200.0],["1997-06-05",2.1897,2.1897,2.1271,2.1897,120000.0],["1997-06-06",2.1897,2.1897,2.1897,2.1897,0.0],["1997-06-09",2.1271,2.1271,2.1271,2.1271,14800.0],["1997-06-10",2.1271,2.1271,2.1271,2.1271,5200.0],["1997-06-11",2.1271,2.1271,2.1271,2.1271,0.0],["1997-06-12",2.1271,2.1271,2.1271,2.1271,3600.0],["1997-06-13",2.1271,2.1271,2.1271,2.1271,0.0],["1997-06-16",2.1271,2.1271,2.1271,2.1271,0.0],["1997-06-17",2.2522,2.2522,2.1897,2.1897,800.0],["1997-06-18",2.1271,2.1271,2.1271,2.1271,20000.0],["1997-06-19",2.2366,2.2366,2.1271,2.1897,24400.0],["1997-06-20",2.1271,2.221,2.1271,2.2053,26800.0],["1997-06-23",2.2053,2.2053,2.2053,2.2053,0.0],["1997-06-24",2.1584,2.1584,2.1584,2.1584,6000.0],["1997-06-25",2.1584,2.1584,2.1584,2.1584,8000.0],["1997-06-26",2.1584,2.1584,2.1584,2.1584,0.0],["1997-06-27",2.1271,2.1271,2.1271,2.1271,18800.0],["1997-06-30",2.2053,2.221,2.1271,2.1897,165200.0],["1997-07-01",2.1897,2.221,2.1584,2.1584,133200.0],["1997-07-02",2.221,2.2366,2.1897,2.1897,10000.0],["1997-07-03",2.1897,2.1897,2.1897,2.1897,0.0],["1997-07-07",2.1584,2.174,2.1584,2.1584,2800.0],["1997-07-08",2.1584,2.1584,2.1584,2.1584,0.0],["1997-07-09",2.1584,2.1584,2.1584,2.1584,1200.0],["1997-07-10",2.1584,2.1584,2.1584,2.1584,0.0],["1997-07-11",2.1584,2.1584,2.1584,2.1584,0.0],["1997-07-14",2.2522,2.2522,2.1897,2.2522,24400.0],["1997-07-15",2.2522,2.2522,2.2522,2.2522,0.0],["1997-07-16",2.1897,2.1897,2.1897,2.1897,4000.0],["1997-07-17",2.1897,2.1897,2.1897,2.1897,400.0],["1997-07-18",2.1897,2.1897,2.1897,2.1897,2400.0],["1997-07-21",2.1897,2.1897,2.1897,2.1897,400.0],["1997-07-22",2.1897,2.1897,2.1897,2.1897,3200.0],["1997-07-23",2.1897,2.1897,2.1897,2.1897,6400.0],["1997-07-24",2.1897,2.1897,2.1897,2.1897,0.0],["1997-07-25",2.2522,2.2522,2.1897,2.1897,3200.0],["1997-07-28",2.1897,2.1897,2.1897,2.1897,0.0],["1997-07-29",2.1897,2.2522,2.1584,2.1584,26000.0],["1997-07-30",2.1584,2.1584,2.1584,2.1584,13200.0],["1997-07-31",2.1584,2.1584,2.1584,2.1584,0.0],["1997-08-01",2.1584,2.1584,2.1584,2.1584,3600.0],["1997-08-04",2.2053,2.2053,2.1584,2.1897,8000.0],["1997-08-05",2.1897,2.1897,2.1897,2.1897,0.0],["1997-08-06",2.1897,2.1897,2.1897,2.1897,0.0],["1997-08-07",2.1584,2.1584,2.1584,2.1584,4400.0],["1997-08-08",2.1584,2.1584,2.1584,2.1584,20000.0],["1997-08-11",2.1584,2.1584,2.1584,2.1584,0.0],["1997-08-12",2.1741,2.1741,2.1741,2.1741,26000.0],["1997-08-13",2.1741,2.1741,2.1741,2.1741,0.0],["1997-08-14",2.1741,2.1741,2.1741,2.1741,0.0],["1997-08-15",2.1741,2.1741,2.1741,2.1741,22400.0],["1997-08-18",2.1741,2.1741,2.1741,2.1741,4000.0],["1997-08-19",2.1899,2.1899,2.1899,2.1899,20000.0],["1997-08-20",2.1741,2.2057,2.1741,2.1899,114000.0],["1997-08-21",2.1741,2.1741,2.1741,2.1741,3600.0],["1997-08-22",2.1741,2.1741,2.1741,2.1741,20000.0],["1997-08-25",2.1584,2.1741,2.1426,2.1741,47200.0],["1997-08-26",2.1426,2.1426,2.1426,2.1426,400.0],["1997-08-27",2.1426,2.1426,2.1426,2.1426,0.0],["1997-08-28",2.1426,2.1426,2.1426,2.1426,0.0],["1997-08-29",2.1426,2.1741,2.1426,2.1741,93200.0],["1997-09-02",2.2372,2.2372,2.1426,2.1426,26800.0],["1997-09-03",2.1584,2.1584,2.1584,2.1584,4000.0],["1997-09-04",2.1584,2.1584,2.1584,2.1584,0.0],["1997-09-05",2.1584,2.1584,2.1584,2.1584,33200.0],["1997-09-08",2.1584,2.1584,2.1584,2.1584,3600.0],["1997-09-09",2.1741,2.2372,2.1741,2.2372,34000.0],["1997-09-10",2.2372,2.2844,2.2214,2.2687,82400.0],["1997-09-11",2.2687,2.2687,2.2214,2.2372,46000.0],["1997-09-12",2.2687,2.2687,2.2529,2.2529,66000.0],["1997-09-15",2.2687,2.2687,2.2372,2.2687,14000.0],["1997-09-16",2.3159,2.3159,2.2214,2.2214,9200.0],["1997-09-17",2.2687,2.2687,2.2214,2.2214,7200.0],["1997-09-18",2.2687,2.2687,2.2687,2.2687,4000.0],["1997-09-19",2.2529,2.2529,2.2529,2.2529,800.0],["1997-09-22",2.2687,2.2687,2.2214,2.2214,58400.0],["1997-09-23",2.2214,2.2214,2.2214,2.2214,10800.0],["1997-09-24",2.2214,2.2687,2.2214,2.2214,65200.0],["1997-09-25",2.2687,2.2687,2.2214,2.2214,51600.0],["1997-09-26",2.2529,2.2687,2.2214,2.2214,38800.0],["1997-09-29",2.2214,2.2214,2.2214,2.2214,0.0],["1997-09-30",2.2214,2.2214,2.2214,2.2214,2000.0],["1997-10-01",2.2687,2.2687,2.2214,2.2214,10800.0],["1997-10-02",2.2214,2.2687,2.2214,2.2687,17200.0],["1997-10-03",2.2687,2.2687,2.2214,2.2214,17200.0],["1997-10-06",2.2214,2.2687,2.2214,2.2529,16400.0],["1997-10-07",2.2529,2.3002,2.2214,2.2687,142000.0],["1997-10-08",2.3632,2.3632,2.2687,2.2687,5600.0],["1997-10-09",2.2687,2.3159,2.2687,2.2687,32000.0],["1997-10-10",2.2687,2.3002,2.2687,2.2687,8400.0],["1997-10-13",2.3002,2.3632,2.2923,2.3317,22000.0],["1997-10-14",2.3317,2.3947,2.3317,2.3475,23200.0],["1997-10-15",2.3947,2.3947,2.3317,2.3475,43600.0],["1997-10-16",2.3947,2.4577,2.3947,2.4577,19200.0],["1997-10-17",2.5523,2.5523,2.3947,2.3947,37200.0],["1997-10-20",2.3947,2.3947,2.3947,2.3947,3200.0],["1997-10-21",2.4892,2.4892,2.4577,2.4577,46400.0],["1997-10-22",2.5208,2.5208,2.3947,2.4577,4800.0],["1997-10-23",2.3947,2.4577,2.3947,2.3947,24000.0],["1997-10-24",2.3947,2.3947,2.3947,2.3947,2000.0],["1997-10-27",2.3947,2.3947,2.3002,2.3868,27200.0],["1997-10-28",2.2529,2.2529,2.1426,2.2372,32400.0],["1997-10-29",2.2529,2.2687,2.245,2.2608,6800.0],["1997-10-30",2.2372,2.2372,2.2372,2.2372,800.0],["1997-10-31",2.3632,2.3632,2.3632,2.3632,4000.0],["1997-11-03",2.2844,2.2844,2.2844,2.2844,4000.0],["1997-11-04",2.3317,2.3317,2.2687,2.3002,47600.0],["1997-11-05",2.3947,2.3947,2.3947,2.3947,7200.0],["1997-11-06",2.3947,2.3947,2.3947,2.3947,0.0],["1997-11-07",2.3075,2.3154,2.3075,2.3154,3200.0],["1997-11-10",2.2996,2.2996,2.2996,2.2996,4000.0],["1997-11-11",2.2996,2.2996,2.2996,2.2996,0.0],["1997-11-12",2.2996,2.2996,2.2678,2.2678,16000.0],["1997-11-13",2.2837,2.3154,2.2837,2.3154,41600.0],["1997-11-14",2.2837,2.2837,2.2837,2.2837,4000.0],["1997-11-17",2.2837,2.2837,2.2837,2.2837,0.0],["1997-11-18",2.2678,2.2678,2.2678,2.2678,14000.0],["1997-11-19",2.2996,2.2996,2.2996,2.2996,7600.0],["1997-11-20",2.3313,2.3471,2.3313,2.3313,24000.0],["1997-11-21",2.3313,2.4423,2.3313,2.3313,48000.0],["1997-11-24",2.363,2.363,2.363,2.363,17200.0],["1997-11-25",2.2996,2.2996,2.2996,2.2996,3200.0],["1997-11-26",2.4106,2.4106,2.4106,2.4106,2400.0],["1997-11-28",2.4106,2.4106,2.4106,2.4106,0.0],["1997-12-01",2.3313,2.474,2.3313,2.4106,46000.0],["1997-12-02",2.363,2.363,2.363,2.363,5600.0],["1997-12-03",2.363,2.3789,2.363,2.3789,35200.0],["1997-12-04",2.363,2.363,2.363,2.363,15600.0],["1997-12-05",2.4582,2.5057,2.363,2.4264,15600.0],["1997-12-08",2.474,2.474,2.4106,2.474,9200.0],["1997-12-09",2.4423,2.474,2.4106,2.4423,15600.0],["1997-12-10",2.5374,2.5374,2.4106,2.474,32000.0],["1997-12-11",2.4106,2.5533,2.3947,2.5533,3600.0],["1997-12-12",2.5057,2.5057,2.5057,2.5057,6400.0],["1997-12-15",2.6009,2.6009,2.474,2.474,24000.0],["1997-12-16",2.5374,2.5374,2.5374,2.5374,3200.0],["1997-12-17",2.5374,2.5374,2.5374,2.5374,1600.0],["1997-12-18",2.6326,2.6326,2.4264,2.5692,34400.0],["1997-12-19",2.5692,2.5692,2.5692,2.5692,0.0],["1997-12-22",2.5692,2.5692,2.5692,2.5692,0.0],["1997-12-23",2.4899,2.4899,2.4899,2.4899,4000.0],["1997-12-24",2.5692,2.6009,2.5692,2.6009,1200.0],["1997-12-26",2.6009,2.6009,2.6009,2.6009,2000.0],["1997-12-29",2.6009,2.6009,2.6009,2.6009,0.0],["1997-12-30",2.6009,2.6009,2.6009,2.6009,0.0],["1997-12-31",2.6009,2.6009,2.5057,2.6009,21600.0],["1998-01-02",2.6009,2.6009,2.6009,2.6009,0.0],["1998-01-05",2.4423,2.6326,2.4423,2.5374,17600.0],["1998-01-06",2.4264,2.5374,2.4264,2.5374,10000.0],["1998-01-07",2.5374,2.5374,2.474,2.474,17200.0],["1998-01-08",2.474,2.5692,2.474,2.5692,32400.0],["1998-01-09",2.474,2.474,2.474,2.474,10400.0],["1998-01-12",2.4106,2.4264,2.4106,2.4264,7600.0],["1998-01-13",2.4106,2.4582,2.3789,2.3789,16400.0],["1998-01-14",2.474,2.474,2.474,2.474,800.0],["1998-01-15",2.3947,2.3947,2.3947,2.3947,8000.0],["1998-01-16",2.3789,2.3789,2.3789,2.3789,2800.0],["1998-01-20",2.3789,2.4899,2.3789,2.4899,4800.0],["1998-01-21",2.4423,2.4423,2.3789,2.3789,2000.0],["1998-01-22",2.3789,2.3789,2.3789,2.3789,11600.0],["1998-01-23",2.4582,2.4582,2.3947,2.4145,98400.0],["1998-01-26",2.4145,2.4145,2.4145,2.4145,0.0],["1998-01-27",2.3947,2.3947,2.3947,2.3947,6000.0],["1998-01-28",2.3947,2.3947,2.3947,2.3947,0.0],["1998-01-29",2.4106,2.6009,2.3947,2.4423,51600.0],["1998-01-30",2.585,2.585,2.5374,2.5374,11200.0],["1998-02-02",2.6009,2.6009,2.6009,2.6009,4000.0],["1998-02-03",2.6009,2.6009,2.6009,2.6009,0.0],["1998-02-04",2.5692,2.5692,2.4264,2.4264,6800.0],["1998-02-05",2.5692,2.5692,2.5692,2.5692,8000.0],["1998-02-06",2.5057,2.5057,2.5057,2.5057,2400.0],["1998-02-09",2.474,2.474,2.474,2.474,1200.0],["1998-02-10",2.49,2.49,2.49,2.49,0.0],["1998-02-11",2.6177,2.7454,2.6177,2.6815,10400.0],["1998-02-12",2.6815,2.7294,2.6815,2.6815,31200.0],["1998-02-13",2.6815,2.7294,2.6815,2.7134,38000.0],["1998-02-17",2.6177,2.6975,2.6177,2.6975,6000.0],["1998-02-18",2.7454,2.7454,2.6177,2.6177,13200.0],["1998-02-19",2.7454,2.7454,2.7294,2.7294,4800.0],["1998-02-20",2.7294,2.7294,2.7294,2.7294,6800.0],["1998-02-23",2.7134,2.7134,2.7134,2.7134,4000.0],["1998-02-24",2.7134,2.7134,2.7134,2.7134,0.0],["1998-02-25",2.7294,2.8571,2.7134,2.7454,38800.0],["1998-02-26",2.7134,2.8092,2.6496,2.8092,34400.0],["1998-02-27",2.7693,2.8411,2.7693,2.8411,3200.0],["1998-03-02",2.8411,2.8411,2.7134,2.7134,5200.0],["1998-03-03",2.8092,2.8411,2.7454,2.8411,34400.0],["1998-03-04",2.8571,2.9369,2.8571,2.9209,182000.0],["1998-03-05",2.8092,2.9369,2.8092,2.905,34800.0],["1998-03-06",3.0007,3.0486,2.9369,2.9688,129200.0],["1998-03-09",2.8411,2.9369,2.7773,2.7773,47200.0],["1998-03-10",2.905,2.905,2.7773,2.7773,2400.0],["1998-03-11",2.889,2.889,2.7134,2.7932,28800.0],["1998-03-12",2.889,2.889,2.889,2.889,800.0],["1998-03-13",2.8411,2.8411,2.7773,2.7773,8400.0],["1998-03-16",2.8092,2.873,2.8092,2.8411,56000.0],["1998-03-17",2.8092,2.8411,2.8092,2.8411,16000.0],["1998-03-18",2.8411,2.8411,2.8411,2.8411,0.0],["1998-03-19",2.873,2.873,2.7773,2.7773,800.0],["1998-03-20",2.7773,2.7773,2.7773,2.7773,0.0],["1998-03-23",2.889,2.889,2.8571,2.8571,8400.0],["1998-03-24",2.7773,2.7773,2.7773,2.7773,47200.0],["1998-03-25",2.7773,2.873,2.7773,2.873,148800.0],["1998-03-26",2.873,2.905,2.873,2.873,27600.0],["1998-03-27",2.905,2.905,2.873,2.873,11200.0],["1998-03-30",2.873,2.873,2.873,2.873,0.0],["1998-03-31",2.8092,2.8092,2.7454,2.7454,8400.0],["1998-04-01",2.8092,2.8092,2.8092,2.8092,6400.0],["1998-04-02",2.8092,2.873,2.8092,2.873,20800.0],["1998-04-03",2.873,2.873,2.873,2.873,0.0],["1998-04-06",2.889,2.889,2.7773,2.7773,4800.0],["1998-04-07",2.7773,2.7773,2.7773,2.7773,0.0],["1998-04-08",2.7454,2.7454,2.7454,2.7454,400.0],["1998-04-09",2.7454,2.7454,2.7454,2.7454,12000.0],["1998-04-13",2.6815,2.7454,2.6815,2.7454,4000.0],["1998-04-14",2.7454,2.7454,2.7454,2.7454,12000.0],["1998-04-15",2.7454,2.7454,2.7454,2.7454,0.0],["1998-04-16",2.7454,2.7454,2.7454,2.7454,0.0],["1998-04-17",2.6815,2.7134,2.6815,2.7134,3600.0],["1998-04-20",2.7454,2.7454,2.6815,2.7294,7200.0],["1998-04-21",2.6815,2.6815,2.6496,2.6815,7600.0],["1998-04-22",2.6815,2.6815,2.6815,2.6815,0.0],["1998-04-23",2.6496,2.6496,2.6496,2.6496,5200.0],["1998-04-24",2.6496,2.6496,2.6496,2.6496,1200.0],["1998-04-27",2.6177,2.6177,2.6177,2.6177,8000.0],["1998-04-28",2.6177,2.6177,2.6177,2.6177,0.0],["1998-04-29",2.7454,2.7454,2.6496,2.6496,185200.0],["1998-04-30",2.7773,2.7773,2.6815,2.6815,126400.0],["1998-05-01",2.6815,2.6815,2.6815,2.6815,0.0],["1998-05-04",2.5857,2.6975,2.5857,2.6975,40400.0],["1998-05-05",2.6975,2.6975,2.6975,2.6975,0.0],["1998-05-06",2.7773,2.7773,2.7773,2.7773,1200.0],["1998-05-07",2.7773,2.7773,2.7773,2.7773,0.0],["1998-05-08",2.6177,2.6177,2.6177,2.6177,2800.0],["1998-05-11",2.6177,2.6177,2.6177,2.6177,0.0],["1998-05-12",2.6337,2.6337,2.6337,2.6337,0.0],["1998-05-13",2.6337,2.6337,2.6337,2.6337,0.0],["1998-05-14",2.6337,2.6337,2.6337,2.6337,0.0],["1998-05-15",2.8264,2.8264,2.698,2.8224,17200.0],["1998-05-18",2.7622,2.7622,2.7622,2.7622,800.0],["1998-05-19",2.6498,2.6498,2.6498,2.6498,8000.0],["1998-05-20",2.698,2.698,2.6658,2.6658,8000.0],["1998-05-21",2.6498,2.698,2.6498,2.698,13200.0],["1998-05-22",2.6819,2.698,2.6819,2.698,8000.0],["1998-05-26",2.698,2.698,2.698,2.698,0.0],["1998-05-27",2.6658,2.7622,2.6658,2.7622,16400.0],["1998-05-28",2.6739,2.6739,2.6739,2.6739,1600.0],["1998-05-29",2.6819,2.7702,2.6819,2.7702,38000.0],["1998-06-01",2.7702,2.7702,2.7702,2.7702,0.0],["1998-06-02",2.7702,2.7702,2.7702,2.7702,0.0],["1998-06-03",2.7301,2.7622,2.7301,2.7622,8400.0],["1998-06-04",2.7461,2.7622,2.7461,2.7622,38000.0],["1998-06-05",2.7622,2.7622,2.7622,2.7622,0.0],["1998-06-08",2.7301,2.7301,2.7301,2.7301,2000.0],["1998-06-09",2.7301,2.7301,2.7301,2.7301,400.0],["1998-06-10",2.7622,2.7702,2.7622,2.7702,24000.0],["1998-06-11",2.7301,2.7301,2.7301,2.7301,1600.0],["1998-06-12",2.7943,2.7943,2.7301,2.7301,4000.0],["1998-06-15",2.7301,2.7622,2.7301,2.7622,32000.0],["1998-06-16",2.7622,2.7622,2.7622,2.7622,0.0],["1998-06-17",2.7622,2.7622,2.7622,2.7622,0.0],["1998-06-18",2.7461,2.7461,2.7461,2.7461,5200.0],["1998-06-19",2.7461,2.7461,2.7461,2.7461,5600.0],["1998-06-22",2.8104,2.8104,2.7783,2.7783,218000.0],["1998-06-23",2.7783,2.7783,2.7783,2.7783,8800.0],["1998-06-24",2.7943,2.8104,2.7943,2.8104,24400.0],["1998-06-25",2.7783,2.8586,2.7783,2.8425,289600.0],["1998-06-26",2.9549,2.9549,2.8586,2.8586,74400.0],["1998-06-29",2.8264,2.8264,2.8264,2.8264,19600.0],["1998-06-30",2.8264,2.8264,2.8264,2.8264,0.0],["1998-07-01",2.7301,2.7301,2.7301,2.7301,2000.0],["1998-07-02",2.7301,2.7301,2.7301,2.7301,0.0],["1998-07-06",2.7301,2.7301,2.7301,2.7301,3600.0],["1998-07-07",2.7301,2.7301,2.698,2.698,10000.0],["1998-07-08",2.698,2.7461,2.698,2.7461,50000.0],["1998-07-09",2.698,2.7461,2.698,2.7461,4800.0],["1998-07-10",2.7461,2.7461,2.7461,2.7461,0.0],["1998-07-13",2.698,2.698,2.698,2.698,21600.0],["1998-07-14",2.698,2.698,2.698,2.698,89200.0],["1998-07-15",2.6177,2.714,2.6177,2.698,88000.0],["1998-07-16",2.698,2.7301,2.698,2.7301,256000.0],["1998-07-17",2.7301,2.7301,2.7301,2.7301,0.0],["1998-07-20",2.7301,2.7301,2.7301,2.7301,0.0],["1998-07-21",2.7301,2.7301,2.7301,2.7301,1600.0],["1998-07-22",2.714,2.714,2.714,2.714,400.0],["1998-07-23",2.714,2.714,2.714,2.714,2000.0],["1998-07-24",2.714,2.714,2.714,2.714,0.0],["1998-07-27",2.714,2.7301,2.698,2.7301,38000.0],["1998-07-28",2.698,2.7301,2.698,2.7301,31200.0],["1998-07-29",2.7301,2.7301,2.7301,2.7301,0.0],["1998-07-30",2.698,2.7301,2.698,2.7301,84000.0],["1998-07-31",2.698,2.698,2.698,2.698,1200.0],["1998-08-03",2.7622,2.8104,2.7461,2.8104,89200.0],["1998-08-04",2.8104,2.8104,2.7783,2.8104,390800.0],["1998-08-05",2.698,2.698,2.698,2.698,24000.0],["1998-08-06",2.698,2.698,2.698,2.698,0.0],["1998-08-07",2.698,2.698,2.698,2.698,0.0],["1998-08-10",2.5052,2.6337,2.5052,2.5615,26000.0],["1998-08-11",2.5052,2.5695,2.2804,2.425,29600.0],["1998-08-12",2.336,2.3441,2.2956,2.2956,20000.0],["1998-08-13",2.328,2.328,2.328,2.328,5600.0],["1998-08-14",2.2471,2.3199,2.2471,2.3199,48000.0],["1998-08-17",2.3199,2.3199,2.3199,2.3199,0.0],["1998-08-18",2.3199,2.3199,2.3199,2.3199,0.0],["1998-08-19",2.2471,2.2471,2.2471,2.2471,6800.0],["1998-08-20",2.2471,2.2471,2.231,2.231,9600.0],["1998-08-21",2.1986,2.1986,2.134,2.1501,33600.0],["1998-08-24",2.142,2.142,2.142,2.142,13600.0],["1998-08-25",2.1986,2.2633,2.1986,2.231,38400.0],["1998-08-26",2.2633,2.2633,2.1986,2.1986,3200.0],["1998-08-27",2.142,2.142,2.134,2.134,36000.0],["1998-08-28",2.2633,2.328,2.231,2.328,15600.0],["1998-08-31",2.231,2.231,2.231,2.231,6400.0],["1998-09-01",2.328,2.328,2.231,2.231,17200.0],["1998-09-02",2.1501,2.1501,2.1501,2.1501,2000.0],["1998-09-03",2.1501,2.1501,2.134,2.134,11600.0],["1998-09-04",2.0693,2.134,2.0693,2.0693,51200.0],["1998-09-08",2.0693,2.0693,2.0693,2.0693,0.0],["1998-09-09",2.134,2.134,2.0693,2.0693,5200.0],["1998-09-10",2.037,2.037,2.037,2.037,4800.0],["1998-09-11",2.037,2.037,2.037,2.037,400.0],["1998-09-14",2.037,2.037,2.037,2.037,0.0],["1998-09-15",2.037,2.037,2.037,2.037,0.0],["1998-09-16",2.1016,2.134,2.1016,2.134,6000.0],["1998-09-17",2.134,2.134,2.134,2.134,0.0],["1998-09-18",2.134,2.134,2.134,2.134,0.0],["1998-09-21",2.134,2.134,2.134,2.134,0.0],["1998-09-22",2.134,2.134,2.134,2.134,0.0],["1998-09-23",2.1986,2.1986,2.1986,2.1986,4000.0],["1998-09-24",2.0855,2.0855,2.0855,2.0855,1200.0],["1998-09-25",2.134,2.134,2.134,2.134,3600.0],["1998-09-28",2.0774,2.0774,2.0774,2.0774,1200.0],["1998-09-29",2.0774,2.0774,2.0774,2.0774,0.0],["1998-09-30",2.1016,2.1016,2.1016,2.1016,2400.0],["1998-10-01",2.1016,2.1016,2.1016,2.1016,6000.0],["1998-10-02",2.1016,2.1016,2.1016,2.1016,0.0],["1998-10-05",2.1016,2.1016,2.1016,2.1016,0.0],["1998-10-06",2.1178,2.1825,2.1178,2.1825,99600.0],["1998-10-07",2.0935,2.0935,2.0935,2.0935,2000.0],["1998-10-08",2.0935,2.0935,2.0935,2.0935,0.0],["1998-10-09",2.0935,2.0935,2.0935,2.0935,1200.0],["1998-10-12",2.0935,2.0935,2.0935,2.0935,0.0],["1998-10-13",2.1663,2.1663,2.1663,2.1663,3200.0],["1998-10-14",2.0935,2.0935,2.0935,2.0935,2000.0],["1998-10-15",2.0935,2.0935,2.0693,2.0693,5200.0],["1998-10-16",2.0693,2.0693,2.0612,2.0612,14000.0],["1998-10-19",2.0612,2.0612,2.0612,2.0612,0.0],["1998-10-20",2.0855,2.0855,2.0855,2.0855,3600.0],["1998-10-21",2.1582,2.1582,2.134,2.134,15200.0],["1998-10-22",2.134,2.134,2.134,2.134,0.0],["1998-10-23",2.134,2.134,2.134,2.134,0.0],["1998-10-26",2.1663,2.1663,2.1178,2.1178,66800.0],["1998-10-27",2.1178,2.1663,2.1178,2.1663,37600.0],["1998-10-28",2.134,2.134,2.134,2.134,2000.0],["1998-10-29",2.134,2.134,2.134,2.134,0.0],["1998-10-30",2.1986,2.1986,2.1501,2.1501,6400.0],["1998-11-02",2.1501,2.1501,2.1501,2.1501,20800.0],["1998-11-03",2.1501,2.1663,2.1501,2.1663,104000.0],["1998-11-04",2.1663,2.1663,2.1663,2.1663,0.0],["1998-11-05",2.2633,2.2633,2.2633,2.2633,1200.0],["1998-11-06",2.2633,2.2633,2.1663,2.1663,2400.0],["1998-11-09",2.1663,2.1663,2.1663,2.1663,1200.0],["1998-11-10",2.1663,2.1663,2.1663,2.1663,0.0],["1998-11-11",2.1663,2.1663,2.1663,2.1663,0.0],["1998-11-12",2.1663,2.1663,2.1663,2.1663,0.0],["1998-11-13",2.1989,2.207,2.1989,2.207,10800.0],["1998-11-16",2.207,2.207,2.207,2.207,3200.0],["1998-11-17",2.207,2.207,2.207,2.207,6400.0],["1998-11-18",2.207,2.207,2.207,2.207,0.0],["1998-11-19",2.207,2.207,2.207,2.207,0.0],["1998-11-20",2.207,2.207,2.207,2.207,0.0],["1998-11-23",2.207,2.2477,2.207,2.2477,2400.0],["1998-11-24",2.207,2.2477,2.207,2.2477,49600.0],["1998-11-25",2.2314,2.2314,2.2314,2.2314,400.0],["1998-11-27",2.2314,2.2314,2.2314,2.2314,0.0],["1998-11-30",2.207,2.2477,2.207,2.2477,9200.0],["1998-12-01",2.2803,2.2803,2.2803,2.2803,400.0],["1998-12-02",2.207,2.207,2.207,2.207,4000.0],["1998-12-03",2.207,2.207,2.207,2.207,8000.0],["1998-12-04",2.207,2.207,2.207,2.207,12000.0],["1998-12-07",2.207,2.2152,2.207,2.207,162400.0],["1998-12-08",2.1989,2.1989,2.0523,2.0523,5200.0],["1998-12-09",2.0197,2.0197,2.0197,2.0197,1600.0],["1998-12-10",2.0197,2.0197,2.0197,2.0197,0.0],["1998-12-11",2.0197,2.0197,2.0197,2.0197,2000.0],["1998-12-14",2.0034,2.0849,2.0034,2.0849,4400.0],["1998-12-15",2.0034,2.0034,2.0034,2.0034,2800.0],["1998-12-16",2.0197,2.0197,2.0034,2.0034,7600.0],["1998-12-17",2.0034,2.0197,1.8894,1.9057,58000.0],["1998-12-18",1.922,2.0197,1.922,1.9871,46000.0],["1998-12-21",1.9871,1.9871,1.9871,1.9871,0.0],["1998-12-22",1.9871,1.9871,1.9871,1.9871,0.0],["1998-12-23",1.9871,1.9871,1.9871,1.9871,0.0],["1998-12-24",1.9708,1.9708,1.9708,1.9708,8000.0],["1998-12-28",1.9708,1.9708,1.9708,1.9708,0.0],["1998-12-29",1.9708,1.9708,1.9708,1.9708,0.0],["1998-12-30",1.9383,1.9545,1.9383,1.9545,40000.0],["1998-12-31",1.9383,1.9383,1.9057,1.9057,4400.0],["1999-01-04",1.9301,1.9301,1.9301,1.9301,2000.0],["1999-01-05",1.9057,1.9057,1.9057,1.9057,1600.0],["1999-01-06",1.9057,1.9057,1.9057,1.9057,800.0],["1999-01-07",1.9057,1.9057,1.9057,1.9057,0.0],["1999-01-08",1.9057,1.9057,1.9057,1.9057,8000.0],["1999-01-11",1.9383,1.9383,1.9057,1.9057,28800.0],["1999-01-12",1.9057,1.9057,1.9057,1.9057,12000.0],["1999-01-13",1.9057,1.9057,1.8894,1.8894,6000.0],["1999-01-14",1.8894,1.8894,1.8894,1.8894,400.0],["1999-01-15",1.8894,1.8894,1.8894,1.8894,0.0],["1999-01-19",1.8894,1.8894,1.8894,1.8894,0.0],["1999-01-20",1.8894,1.9545,1.8894,1.9301,6400.0],["1999-01-21",1.9301,1.9301,1.9301,1.9301,0.0],["1999-01-22",1.9545,1.9871,1.9545,1.9871,23200.0],["1999-01-25",1.9871,1.9871,1.9871,1.9871,1600.0],["1999-01-26",1.9545,1.9545,1.9545,1.9545,6400.0],["1999-01-27",1.9545,1.9545,1.9545,1.9545,7200.0],["1999-01-28",1.9545,1.9545,1.9383,1.9545,93200.0],["1999-01-29",1.9708,1.9708,1.9545,1.9708,48000.0],["1999-02-01",1.9545,1.9545,1.922,1.9383,35600.0],["1999-02-02",1.9383,1.9383,1.9383,1.9383,1600.0],["1999-02-03",1.9383,1.9708,1.922,1.9708,76000.0],["1999-02-04",1.9383,1.9383,1.9383,1.9383,9200.0],["1999-02-05",1.9383,1.9383,1.9383,1.9383,0.0],["1999-02-08",1.9383,1.9383,1.9383,1.9383,1200.0],["1999-02-09",1.9383,1.9383,1.9383,1.9383,800.0],["1999-02-10",1.9547,1.9547,1.9547,1.9547,0.0],["1999-02-11",1.9547,1.9547,1.9547,1.9547,4000.0],["1999-02-12",1.9547,1.9547,1.9218,1.9465,14400.0],["1999-02-16",1.9465,1.9465,1.9465,1.9465,5200.0],["1999-02-17",1.9465,1.9465,1.9465,1.9465,4000.0],["1999-02-18",1.9465,1.9711,1.9383,1.9711,49600.0],["1999-02-19",1.9629,1.9629,1.9629,1.9629,6800.0],["1999-02-22",1.9629,1.9629,1.9629,1.9629,0.0],["1999-02-23",1.9629,1.9629,1.9629,1.9629,0.0],["1999-02-24",1.9629,1.9629,1.8726,1.9629,26000.0],["1999-02-25",1.9383,1.9383,1.8726,1.8726,9200.0],["1999-02-26",1.9383,1.9383,1.8726,1.9054,4000.0],["1999-03-01",1.9383,1.9383,1.8233,1.9054,19200.0],["1999-03-02",1.9218,1.9218,1.9054,1.9054,14800.0],["1999-03-03",1.9054,1.9054,1.8972,1.8972,5600.0],["1999-03-04",1.8972,1.8972,1.8972,1.8972,0.0],["1999-03-05",1.9218,1.9218,1.8972,1.9054,14000.0],["1999-03-08",1.9218,1.9218,1.9054,1.9054,3200.0],["1999-03-09",1.8972,1.9136,1.8972,1.9136,9600.0],["1999-03-10",1.8972,1.8972,1.8808,1.8972,17200.0],["1999-03-11",1.8972,1.8972,1.8808,1.8972,7600.0],["1999-03-12",1.8972,1.8972,1.8972,1.8972,0.0],["1999-03-15",1.8972,1.8972,1.8972,1.8972,2800.0],["1999-03-16",1.8972,1.8972,1.8972,1.8972,800.0],["1999-03-17",1.8972,1.8972,1.8972,1.8972,6000.0],["1999-03-18",1.8972,1.8972,1.8972,1.8972,800.0],["1999-03-19",1.8972,1.8972,1.8972,1.8972,0.0],["1999-03-22",1.8972,1.8972,1.889,1.889,5200.0],["1999-03-23",1.8972,1.8972,1.8972,1.8972,2800.0],["1999-03-24",1.889,1.889,1.5605,1.6262,14800.0],["1999-03-25",1.6426,1.9054,1.6097,1.9054,48400.0],["1999-03-26",1.889,1.9054,1.8561,1.8726,25600.0],["1999-03-29",1.8561,1.8726,1.8561,1.8726,9200.0],["1999-03-30",1.8561,1.8561,1.8233,1.8315,9600.0],["1999-03-31",1.8315,1.8315,1.8315,1.8315,400.0],["1999-04-01",1.8315,1.8315,1.7083,1.7083,6400.0],["1999-04-05",1.8233,1.8233,1.8233,1.8233,2000.0],["1999-04-06",1.8233,1.8233,1.8151,1.8151,2000.0],["1999-04-07",1.8151,1.8151,1.8151,1.8151,1600.0],["1999-04-08",1.8151,1.8561,1.8151,1.8561,24400.0],["1999-04-09",1.9218,1.9218,1.9218,1.9218,800.0],["1999-04-12",1.9218,1.9218,1.9218,1.9218,0.0],["1999-04-13",1.8397,1.8397,1.8397,1.8397,6000.0],["1999-04-14",1.8726,1.8726,1.8643,1.8643,15600.0],["1999-04-15",1.8397,1.8397,1.8397,1.8397,6400.0],["1999-04-16",1.8397,1.8397,1.8397,1.8397,4000.0],["1999-04-19",1.8726,1.889,1.8726,1.889,19200.0],["1999-04-20",1.9054,1.9054,1.9054,1.9054,25600.0],["1999-04-21",1.8726,1.8726,1.7083,1.8397,9600.0],["1999-04-22",1.8397,1.8397,1.8397,1.8397,0.0],["1999-04-23",1.8397,1.8397,1.8397,1.8397,0.0],["1999-04-26",1.8397,1.8397,1.8397,1.8397,800.0],["1999-04-27",1.8397,1.8397,1.8397,1.8397,0.0],["1999-04-28",1.774,1.774,1.774,1.774,8000.0],["1999-04-29",1.774,1.774,1.774,1.774,0.0],["1999-04-30",1.9054,1.9054,1.774,1.774,11200.0],["1999-05-03",1.774,1.774,1.774,1.774,0.0],["1999-05-04",1.774,1.774,1.774,1.774,0.0],["1999-05-05",1.774,1.774,1.774,1.774,0.0],["1999-05-06",1.774,1.774,1.774,1.774,0.0],["1999-05-07",1.774,1.774,1.774,1.774,0.0],["1999-05-10",1.7411,1.7411,1.7411,1.7411,400.0],["1999-05-11",1.774,1.774,1.774,1.774,20400.0],["1999-05-12",1.7906,1.8072,1.7906,1.8072,12000.0],["1999-05-13",1.7906,1.7906,1.7906,1.7906,9600.0],["1999-05-14",1.8403,1.8403,1.7906,1.7906,44000.0],["1999-05-17",1.7906,1.7906,1.7906,1.7906,2000.0],["1999-05-18",1.7906,1.7906,1.7906,1.7906,0.0],["1999-05-19",1.7906,1.7906,1.7906,1.7906,10400.0],["1999-05-20",1.7906,1.8569,1.7906,1.8403,30400.0],["1999-05-21",1.8237,1.8569,1.8237,1.8569,22000.0],["1999-05-24",1.8237,1.8735,1.8237,1.832,25600.0],["1999-05-25",1.8818,1.8818,1.8818,1.8818,20800.0],["1999-05-26",1.8818,1.8818,1.8818,1.8818,0.0],["1999-05-27",1.8818,1.8818,1.8818,1.8818,0.0],["1999-05-28",1.8818,1.8818,1.8818,1.8818,0.0],["1999-06-01",1.8818,1.8818,1.8818,1.8818,0.0],["1999-06-02",1.8569,1.8569,1.8569,1.8569,6400.0],["1999-06-03",1.8901,1.8901,1.8901,1.8901,800.0],["1999-06-04",1.8901,1.8901,1.8901,1.8901,0.0],["1999-06-07",1.8569,1.8569,1.8569,1.8569,14000.0],["1999-06-08",1.8569,1.8569,1.8569,1.8569,6400.0],["1999-06-09",1.8569,1.8569,1.8569,1.8569,400.0],["1999-06-10",1.8569,1.8569,1.8569,1.8569,0.0],["1999-06-11",1.8569,1.8569,1.8569,1.8569,2000.0],["1999-06-14",1.8569,1.8569,1.8569,1.8569,800.0],["1999-06-15",1.8403,1.8403,1.8403,1.8403,800.0],["1999-06-16",1.8237,1.8237,1.8237,1.8237,2400.0],["1999-06-17",1.8237,1.8237,1.8237,1.8237,0.0],["1999-06-18",1.8237,1.8237,1.8237,1.8237,0.0],["1999-06-21",1.8072,1.8072,1.8072,1.8072,4000.0],["1999-06-22",1.8072,1.8072,1.8072,1.8072,0.0],["1999-06-23",1.8072,1.8072,1.8072,1.8072,0.0],["1999-06-24",1.8072,1.8072,1.8072,1.8072,800.0],["1999-06-25",1.8072,1.8072,1.8072,1.8072,0.0],["1999-06-28",1.7574,1.774,1.7243,1.774,16400.0],["1999-06-29",1.774,1.774,1.774,1.774,0.0],["1999-06-30",1.774,1.774,1.774,1.774,0.0],["1999-07-01",1.7906,1.7989,1.7574,1.7989,26000.0],["1999-07-02",1.8072,1.8237,1.774,1.8072,32800.0],["1999-07-06",1.8237,1.8569,1.8237,1.8569,8000.0],["1999-07-07",1.8569,1.8569,1.8569,1.8569,0.0],["1999-07-08",1.8569,1.8569,1.8569,1.8569,0.0],["1999-07-09",1.8569,1.8569,1.8569,1.8569,0.0],["1999-07-12",1.8569,1.8569,1.8569,1.8569,0.0],["1999-07-13",1.8569,1.8569,1.8569,1.8569,0.0],["1999-07-14",1.8901,1.8901,1.8901,1.8901,3600.0],["1999-07-15",1.8569,1.8652,1.8569,1.8569,23200.0],["1999-07-16",1.8652,1.8735,1.8569,1.8569,6400.0],["1999-07-19",1.8735,1.8735,1.8735,1.8735,3200.0],["1999-07-20",1.8569,1.8569,1.8569,1.8569,4000.0],["1999-07-21",1.8569,1.8569,1.8569,1.8569,0.0],["1999-07-22",1.8569,1.8569,1.8569,1.8569,3200.0],["1999-07-23",1.8569,1.8569,1.8569,1.8569,800.0],["1999-07-26",1.8569,1.8569,1.8569,1.8569,1200.0],["1999-07-27",1.8569,1.8569,1.8569,1.8569,24800.0],["1999-07-28",1.8652,1.8652,1.8569,1.8569,13200.0],["1999-07-29",1.8652,1.8652,1.8569,1.8569,65200.0],["1999-07-30",1.8569,1.8569,1.8569,1.8569,1200.0],["1999-08-02",1.8569,1.8735,1.8569,1.8735,34000.0],["1999-08-03",1.8569,1.8569,1.8569,1.8569,4000.0],["1999-08-04",1.8569,1.8569,1.8569,1.8569,800.0],["1999-08-05",1.8569,1.8569,1.8569,1.8569,0.0],["1999-08-06",1.8569,1.8569,1.8569,1.8569,2800.0],["1999-08-09",1.8569,1.8569,1.8569,1.8569,0.0],["1999-08-10",1.8736,1.8736,1.8736,1.8736,7200.0],["1999-08-11",1.8736,1.8736,1.8736,1.8736,800.0],["1999-08-12",1.8736,1.8736,1.8736,1.8736,0.0],["1999-08-13",1.882,1.882,1.882,1.882,8000.0],["1999-08-16",1.882,1.882,1.882,1.882,400.0],["1999-08-17",1.8736,1.8736,1.8736,1.8736,1200.0],["1999-08-18",1.8736,1.8736,1.8736,1.8736,1600.0],["1999-08-19",1.8736,1.8904,1.8736,1.8862,72400.0],["1999-08-20",1.8862,1.8862,1.8862,1.8862,0.0],["1999-08-23",1.8862,1.8862,1.8862,1.8862,0.0],["1999-08-24",1.8862,1.8862,1.8862,1.8862,0.0],["1999-08-25",1.8736,1.8736,1.8736,1.8736,7600.0],["1999-08-26",1.8736,1.8736,1.8736,1.8736,3600.0],["1999-08-27",1.8736,1.8736,1.8736,1.8736,0.0],["1999-08-30",1.8736,1.8736,1.8736,1.8736,1200.0],["1999-08-31",1.8736,1.8736,1.8736,1.8736,5200.0],["1999-09-01",1.8736,1.8736,1.8736,1.8736,800.0],["1999-09-02",1.8736,1.8862,1.8653,1.8862,3200.0],["1999-09-03",1.8862,1.8862,1.8862,1.8862,0.0],["1999-09-07",1.8653,1.8653,1.8653,1.8653,3200.0],["1999-09-08",1.8569,1.8569,1.8569,1.8569,800.0],["1999-09-09",1.8485,1.8485,1.8402,1.8402,80400.0],["1999-09-10",1.8402,1.8402,1.8402,1.8402,0.0],["1999-09-13",1.8402,1.8402,1.8402,1.8402,0.0],["1999-09-14",1.8402,1.8402,1.8402,1.8402,2000.0],["1999-09-15",1.8402,1.8402,1.8402,1.8402,0.0],["1999-09-16",1.8402,1.8402,1.8318,1.8402,10800.0],["1999-09-17",1.8318,1.8318,1.606,1.7398,50000.0],["1999-09-20",1.7398,1.79,1.7398,1.7398,100400.0],["1999-09-21",1.7398,1.7398,1.7398,1.7398,400.0],["1999-09-22",1.7398,1.7398,1.7398,1.7398,0.0],["1999-09-23",1.7231,1.7231,1.7231,1.7231,8000.0],["1999-09-24",1.8234,1.8234,1.8234,1.8234,400.0],["1999-09-27",1.8234,1.8234,1.8234,1.8234,0.0],["1999-09-28",1.8234,1.8234,1.8234,1.8234,0.0],["1999-09-29",1.8234,1.8234,1.8234,1.8234,0.0],["1999-09-30",1.8234,1.8234,1.8234,1.8234,0.0],["1999-10-01",1.7231,1.7231,1.7231,1.7231,1200.0],["1999-10-04",1.7063,1.7063,1.6729,1.6729,4800.0],["1999-10-05",1.7231,1.7565,1.7231,1.7565,800.0],["1999-10-06",1.7147,1.7147,1.6729,1.6729,22000.0],["1999-10-07",1.6562,1.6562,1.606,1.606,3200.0],["1999-10-08",1.5892,1.5892,1.5892,1.5892,800.0],["1999-10-11",1.5892,1.5892,1.5892,1.5892,8000.0],["1999-10-12",1.5892,1.5892,1.5892,1.5892,0.0],["1999-10-13",1.5558,1.5558,1.4554,1.4721,34000.0],["1999-10-14",1.5307,1.5307,1.4721,1.4721,63600.0],["1999-10-15",1.4889,1.4889,1.4721,1.4721,47200.0],["1999-10-18",1.4889,1.5892,1.4889,1.5474,36800.0],["1999-10-19",1.6394,1.6394,1.6394,1.6394,400.0],["1999-10-20",1.7398,1.8067,1.7398,1.8067,800.0],["1999-10-21",1.8067,1.8067,1.8067,1.8067,800.0],["1999-10-22",1.8067,1.8067,1.7398,1.7398,5200.0],["1999-10-25",1.7398,1.7398,1.7398,1.7398,22400.0],["1999-10-26",1.7398,1.7398,1.7398,1.7398,13200.0],["1999-10-27",1.7565,1.7565,1.7565,1.7565,16000.0],["1999-10-28",1.7398,1.7398,1.7398,1.7398,24000.0],["1999-10-29",1.7398,1.7565,1.7398,1.7398,34400.0],["1999-11-01",1.7398,1.7398,1.698,1.7398,28800.0],["1999-11-02",1.7398,1.7398,1.7398,1.7398,0.0],["1999-11-03",1.7314,1.7314,1.7314,1.7314,10000.0],["1999-11-04",1.7314,1.7314,1.7314,1.7314,400.0],["1999-11-05",1.7398,1.7398,1.7314,1.7314,61200.0],["1999-11-08",1.7314,1.7314,1.7314,1.7314,4400.0],["1999-11-09",1.7906,1.7906,1.7145,1.7145,2800.0],["1999-11-10",1.7145,1.7145,1.7145,1.7145,0.0],["1999-11-11",1.7483,1.7483,1.7483,1.7483,2000.0],["1999-11-12",1.7483,1.7483,1.7483,1.7483,0.0],["1999-11-15",1.7483,1.7737,1.7483,1.7568,28400.0],["1999-11-16",1.7568,1.7568,1.7568,1.7568,12000.0],["1999-11-17",1.7568,1.7568,1.7568,1.7568,1200.0],["1999-11-18",1.7568,1.7568,1.7568,1.7568,218800.0],["1999-11-19",1.8074,1.8412,1.8074,1.8412,2000.0],["1999-11-22",1.8412,1.8412,1.8412,1.8412,0.0],["1999-11-23",1.7568,1.7568,1.7483,1.7483,38000.0],["1999-11-24",1.7483,1.7483,1.7483,1.7483,0.0],["1999-11-26",1.7568,1.7568,1.7568,1.7568,4000.0],["1999-11-29",1.7568,1.7568,1.7568,1.7568,4800.0],["1999-11-30",1.7568,1.7568,1.7568,1.7568,0.0],["1999-12-01",1.7568,1.7568,1.7568,1.7568,0.0],["1999-12-02",1.8074,1.8243,1.7568,1.7568,22000.0],["1999-12-03",1.7906,1.7906,1.7906,1.7906,1200.0],["1999-12-06",1.7568,1.7737,1.7568,1.7737,15200.0],["1999-12-07",1.7568,1.7906,1.7568,1.7652,10800.0],["1999-12-08",1.7568,1.7568,1.7483,1.7483,115600.0],["1999-12-09",1.7483,1.7483,1.7483,1.7483,2000.0],["1999-12-10",1.7483,1.7483,1.7483,1.7483,2400.0],["1999-12-13",1.7483,1.7652,1.6892,1.7652,66000.0],["1999-12-14",1.723,1.723,1.723,1.723,4400.0],["1999-12-15",1.723,1.7737,1.6892,1.7737,8800.0],["1999-12-16",1.7737,1.7737,1.7568,1.7568,45200.0],["1999-12-17",1.723,1.723,1.723,1.723,3600.0],["1999-12-20",1.723,1.723,1.723,1.723,12000.0],["1999-12-21",1.723,1.7737,1.7061,1.7737,40000.0],["1999-12-22",1.7737,1.7737,1.7737,1.7737,0.0],["1999-12-23",1.7568,1.7568,1.7568,1.7568,30000.0],["1999-12-27",1.723,1.7568,1.723,1.7568,21200.0],["1999-12-28",1.723,1.7314,1.723,1.7314,6800.0],["1999-12-29",1.7314,1.7314,1.7314,1.7314,0.0],["1999-12-30",1.7314,1.7568,1.7314,1.7568,77200.0],["1999-12-31",1.7399,1.7568,1.7314,1.7314,4400.0],["2000-01-03",1.7314,1.7314,1.7314,1.7314,800.0],["2000-01-04",1.7399,1.7399,1.7399,1.7399,5600.0],["2000-01-05",1.7399,1.7399,1.7399,1.7399,0.0],["2000-01-06",1.6216,1.6216,1.6216,1.6216,1200.0],["2000-01-07",1.6216,1.6216,1.6216,1.6216,0.0],["2000-01-10",1.6216,1.6216,1.6216,1.6216,12000.0],["2000-01-11",1.6216,1.6216,1.6216,1.6216,2800.0],["2000-01-12",1.6216,1.6216,1.6216,1.6216,1600.0],["2000-01-13",1.6216,1.6216,1.6216,1.6216,0.0],["2000-01-14",1.6216,1.6216,1.6216,1.6216,1600.0],["2000-01-18",1.6216,1.6216,1.6216,1.6216,0.0],["2000-01-19",1.6892,1.6892,1.6892,1.6892,2000.0],["2000-01-20",1.6892,1.6892,1.6892,1.6892,4400.0],["2000-01-21",1.6892,1.7568,1.6892,1.6892,17600.0],["2000-01-24",1.6892,1.6892,1.6892,1.6892,24400.0],["2000-01-25",1.6892,1.6892,1.6892,1.6892,400.0],["2000-01-26",1.7568,1.7568,1.7061,1.7145,225200.0],["2000-01-27",1.7145,1.7145,1.7145,1.7145,0.0],["2000-01-28",1.6892,1.6892,1.6892,1.6892,8000.0],["2000-01-31",1.6892,1.6892,1.6892,1.6892,10000.0],["2000-02-01",1.7568,1.7568,1.7568,1.7568,800.0],["2000-02-02",1.6892,1.6892,1.6892,1.6892,800.0],["2000-02-03",1.6892,1.6892,1.6892,1.6892,0.0],["2000-02-04",1.6892,1.7737,1.6892,1.7737,22400.0],["2000-02-07",1.6892,1.7737,1.6892,1.6892,6800.0],["2000-02-08",1.6892,1.6892,1.6892,1.6892,7200.0],["2000-02-09",1.6892,1.723,1.571,1.5878,102800.0],["2000-02-10",1.622,1.6391,1.6049,1.6049,22000.0],["2000-02-11",1.6049,1.6049,1.6049,1.6049,24000.0],["2000-02-14",1.6049,1.6049,1.6049,1.6049,0.0],["2000-02-15",1.6049,1.6049,1.6049,1.6049,4000.0],["2000-02-16",1.6049,1.622,1.6049,1.622,28000.0],["2000-02-17",1.622,1.622,1.622,1.622,0.0],["2000-02-18",1.6049,1.6049,1.5025,1.5025,20000.0],["2000-02-22",1.5025,1.5025,1.4854,1.4854,2400.0],["2000-02-23",1.5366,1.6049,1.5366,1.6049,6400.0],["2000-02-24",1.6049,1.6391,1.6049,1.622,39600.0],["2000-02-25",1.5366,1.5366,1.5366,1.5366,800.0],["2000-02-28",1.5366,1.5366,1.5366,1.5366,0.0],["2000-02-29",1.5366,1.5366,1.5366,1.5366,0.0],["2000-03-01",1.6305,1.6305,1.6305,1.6305,400.0],["2000-03-02",1.5708,1.6561,1.5708,1.6561,10400.0],["2000-03-03",1.6561,1.6561,1.6561,1.6561,0.0],["2000-03-06",1.5878,1.6561,1.4854,1.6391,53200.0],["2000-03-07",1.5366,1.6391,1.5366,1.6391,36000.0],["2000-03-08",1.5708,1.5708,1.5366,1.5537,27600.0],["2000-03-09",1.5708,1.5708,1.5708,1.5708,800.0],["2000-03-10",1.5708,1.5708,1.5708,1.5708,0.0],["2000-03-13",1.5708,1.5708,1.5708,1.5708,0.0],["2000-03-14",1.5537,1.5537,1.5366,1.5366,20000.0],["2000-03-15",1.5537,1.6305,1.5537,1.5708,29600.0],["2000-03-16",1.6049,1.6049,1.6049,1.6049,8000.0],["2000-03-17",1.6049,1.6049,1.6049,1.6049,0.0],["2000-03-20",1.5793,1.5793,1.5793,1.5793,15600.0],["2000-03-21",1.6391,1.6391,1.6049,1.6049,2800.0],["2000-03-22",1.5793,1.5793,1.5793,1.5793,4000.0],["2000-03-23",1.5793,1.5793,1.5793,1.5793,6400.0],["2000-03-24",1.5793,1.5793,1.5793,1.5793,8800.0],["2000-03-27",1.5793,1.5793,1.5793,1.5793,0.0],["2000-03-28",1.5793,1.5793,1.5793,1.5793,0.0],["2000-03-29",1.5793,1.5793,1.5793,1.5793,0.0],["2000-03-30",1.5793,1.5878,1.5793,1.5878,36000.0],["2000-03-31",1.5793,1.5878,1.5793,1.5793,18400.0],["2000-04-03",1.5793,1.5878,1.5793,1.5878,19200.0],["2000-04-04",1.5708,1.5708,1.5025,1.5025,4800.0],["2000-04-05",1.447,1.6049,1.447,1.6049,65600.0],["2000-04-06",1.5281,1.5281,1.5281,1.5281,400.0],["2000-04-07",1.5281,1.5281,1.5281,1.5281,5200.0],["2000-04-10",1.5281,1.5366,1.5281,1.5281,40000.0],["2000-04-11",1.511,1.511,1.511,1.511,23200.0],["2000-04-12",1.5281,1.5281,1.5281,1.5281,11600.0],["2000-04-13",1.5196,1.5537,1.5196,1.5537,63600.0],["2000-04-14",1.5708,1.6391,1.5708,1.6391,10800.0],["2000-04-17",1.6391,1.6391,1.6391,1.6391,0.0],["2000-04-18",1.6391,1.6476,1.6391,1.6476,29200.0],["2000-04-19",1.6561,1.6818,1.6561,1.6818,6400.0],["2000-04-20",1.6818,1.6818,1.6818,1.6818,0.0],["2000-04-24",1.7159,1.7244,1.7159,1.7244,23600.0],["2000-04-25",1.7757,1.7757,1.7586,1.7586,41200.0],["2000-04-26",1.7927,1.7927,1.7586,1.7586,20800.0],["2000-04-27",1.7415,1.7415,1.7415,1.7415,22000.0],["2000-04-28",1.7415,1.7415,1.7415,1.7415,1600.0],["2000-05-01",1.7415,1.7415,1.7415,1.7415,2000.0],["2000-05-02",1.7415,1.7415,1.7244,1.7244,10000.0],["2000-05-03",1.7244,1.7244,1.7244,1.7244,0.0],["2000-05-04",1.7244,1.7244,1.7244,1.7244,0.0],["2000-05-05",1.7244,1.7244,1.7244,1.7244,0.0],["2000-05-08",1.7244,1.7244,1.7244,1.7244,0.0],["2000-05-09",1.7244,1.7244,1.7244,1.7244,0.0],["2000-05-10",1.7244,1.7244,1.7244,1.7244,0.0],["2000-05-11",1.7244,1.7244,1.7244,1.7244,0.0],["2000-05-12",1.7244,1.7244,1.7244,1.7244,0.0],["2000-05-15",1.7244,1.7244,1.7244,1.7244,400.0],["2000-05-16",1.7244,1.7244,1.7072,1.7072,3200.0],["2000-05-17",1.7072,1.7072,1.7072,1.7072,0.0],["2000-05-18",1.7417,1.7417,1.6899,1.6899,12400.0],["2000-05-19",1.6899,1.6899,1.6899,1.6899,0.0],["2000-05-22",1.6899,1.7244,1.6899,1.6899,3600.0],["2000-05-23",1.6899,1.6899,1.6899,1.6899,0.0],["2000-05-24",1.6899,1.6899,1.6899,1.6899,0.0],["2000-05-25",1.6899,1.6899,1.6899,1.6899,8000.0],["2000-05-26",1.6899,1.6899,1.6899,1.6899,0.0],["2000-05-30",1.7244,1.7244,1.7244,1.7244,11200.0],["2000-05-31",1.7244,1.7244,1.7244,1.7244,0.0],["2000-06-01",1.7762,1.7762,1.7762,1.7762,400.0],["2000-06-02",1.7503,1.7503,1.7503,1.7503,28000.0],["2000-06-05",1.7244,1.7417,1.7072,1.7417,96400.0],["2000-06-06",1.7244,1.7675,1.7244,1.7244,5600.0],["2000-06-07",1.7244,1.7244,1.7244,1.7244,9200.0],["2000-06-08",1.7244,1.7244,1.7244,1.7244,0.0],["2000-06-09",1.7244,1.7244,1.7244,1.7244,2000.0],["2000-06-12",1.7244,1.7244,1.7244,1.7244,0.0],["2000-06-13",1.7244,1.7244,1.7244,1.7244,0.0],["2000-06-14",1.7244,1.7244,1.7244,1.7244,0.0],["2000-06-15",1.7244,1.7417,1.7244,1.7417,32800.0],["2000-06-16",1.7244,1.7244,1.7244,1.7244,1200.0],["2000-06-19",1.7675,1.7675,1.7244,1.7244,2800.0],["2000-06-20",1.7244,1.7266,1.7244,1.7266,5600.0],["2000-06-21",1.7244,1.7762,1.7244,1.7762,161600.0],["2000-06-22",1.7762,1.7762,1.7762,1.7762,0.0],["2000-06-23",1.7762,1.7762,1.7589,1.7589,32400.0],["2000-06-26",1.7589,1.7589,1.7589,1.7589,0.0],["2000-06-27",1.7589,1.7589,1.7589,1.7589,2000.0],["2000-06-28",1.7589,1.7589,1.7589,1.7589,0.0],["2000-06-29",1.7589,1.7848,1.7417,1.7589,8400.0],["2000-06-30",1.7589,1.7589,1.7589,1.7589,0.0],["2000-07-03",1.7503,1.7934,1.7503,1.7934,12000.0],["2000-07-05",1.7934,1.7934,1.7934,1.7934,0.0],["2000-07-06",1.7934,1.7934,1.7934,1.7934,0.0],["2000-07-07",1.7934,1.7934,1.7934,1.7934,0.0],["2000-07-10",1.7934,1.7934,1.7934,1.7934,0.0],["2000-07-11",1.7934,1.7934,1.7934,1.7934,0.0],["2000-07-12",1.7417,1.7417,1.7417,1.7417,4000.0],["2000-07-13",1.7417,1.7417,1.7417,1.7417,16000.0],["2000-07-14",1.7675,1.7675,1.7675,1.7675,5600.0],["2000-07-17",1.7675,1.7675,1.7675,1.7675,0.0],["2000-07-18",1.7417,1.7589,1.7417,1.7589,69200.0],["2000-07-19",1.7072,1.7417,1.7072,1.7072,8000.0],["2000-07-20",1.7244,1.7244,1.7244,1.7244,120800.0],["2000-07-21",1.7417,1.7417,1.7417,1.7417,26000.0],["2000-07-24",1.7244,1.7244,1.7244,1.7244,11600.0],["2000-07-25",1.7244,1.7244,1.7244,1.7244,0.0],["2000-07-26",1.7244,1.7244,1.7244,1.7244,0.0],["2000-07-27",1.7244,1.7244,1.7244,1.7244,0.0],["2000-07-28",1.7244,1.7244,1.7244,1.7244,1200.0],["2000-07-31",1.7244,1.7244,1.7244,1.7244,0.0],["2000-08-01",1.7244,1.7417,1.7244,1.7417,16800.0],["2000-08-02",1.7417,1.7417,1.7417,1.7417,0.0],["2000-08-03",1.7244,1.7244,1.7244,1.7244,13600.0],["2000-08-04",1.7244,1.7244,1.7244,1.7244,0.0],["2000-08-07",1.7244,1.7244,1.7244,1.7244,0.0],["2000-08-08",1.7244,1.7244,1.7244,1.7244,0.0],["2000-08-09",1.7934,1.7934,1.7934,1.7934,400.0],["2000-08-10",1.7934,1.7934,1.7934,1.7934,800.0],["2000-08-11",1.7412,1.776,1.7412,1.7586,21200.0],["2000-08-14",1.7412,1.7499,1.7412,1.7499,66000.0],["2000-08-15",1.7499,1.7499,1.7499,1.7499,0.0],["2000-08-16",1.776,1.776,1.7586,1.7586,8000.0],["2000-08-17",1.776,1.776,1.776,1.776,34800.0],["2000-08-18",1.776,1.776,1.776,1.776,4000.0],["2000-08-21",1.776,1.776,1.776,1.776,1200.0],["2000-08-22",1.776,1.776,1.776,1.776,2800.0],["2000-08-23",1.776,1.776,1.776,1.776,8000.0],["2000-08-24",1.7847,1.7847,1.776,1.776,16400.0],["2000-08-25",1.776,1.776,1.776,1.776,800.0],["2000-08-28",1.776,1.776,1.776,1.776,14400.0],["2000-08-29",1.776,1.776,1.776,1.776,25600.0],["2000-08-30",1.776,1.7847,1.776,1.776,54800.0],["2000-08-31",1.776,1.776,1.776,1.776,19200.0],["2000-09-01",1.7934,1.7934,1.776,1.776,12400.0],["2000-09-05",1.776,1.7847,1.7412,1.7412,106000.0],["2000-09-06",1.7412,1.7412,1.7412,1.7412,3200.0],["2000-09-07",1.7412,1.7412,1.7412,1.7412,22000.0],["2000-09-08",1.776,1.8282,1.776,1.8282,89600.0],["2000-09-11",1.8282,1.8282,1.8282,1.8282,0.0],["2000-09-12",1.8282,1.8282,1.8282,1.8282,0.0],["2000-09-13",1.8282,1.8282,1.8282,1.8282,0.0],["2000-09-14",1.8108,1.8108,1.7934,1.8108,24000.0],["2000-09-15",1.7934,1.7934,1.7934,1.7934,2000.0],["2000-09-18",1.7934,1.7934,1.7934,1.7934,0.0],["2000-09-19",1.8457,1.8457,1.8457,1.8457,400.0],["2000-09-20",1.8457,1.8457,1.8457,1.8457,0.0],["2000-09-21",1.8457,1.8457,1.8457,1.8457,0.0],["2000-09-22",1.8457,1.8457,1.8457,1.8457,0.0],["2000-09-25",1.8457,1.8457,1.8457,1.8457,0.0],["2000-09-26",1.7934,1.7934,1.7586,1.7586,13200.0],["2000-09-27",1.7586,1.7586,1.7586,1.7586,0.0],["2000-09-28",1.7586,1.7586,1.7586,1.7586,0.0],["2000-09-29",1.7586,1.7586,1.7586,1.7586,12400.0],["2000-10-02",1.7586,1.7586,1.7586,1.7586,1600.0],["2000-10-03",1.7934,1.7934,1.7934,1.7934,20000.0],["2000-10-04",1.7934,1.7934,1.7934,1.7934,0.0],["2000-10-05",1.7934,1.7934,1.7934,1.7934,0.0],["2000-10-06",1.7934,1.7934,1.7934,1.7934,0.0],["2000-10-09",1.7586,1.7586,1.7586,1.7586,8000.0],["2000-10-10",1.7586,1.7586,1.7586,1.7586,0.0],["2000-10-11",1.7586,1.776,1.7586,1.776,36000.0],["2000-10-12",1.776,1.776,1.776,1.776,0.0],["2000-10-13",1.776,1.776,1.776,1.776,0.0],["2000-10-16",1.776,1.776,1.776,1.776,0.0],["2000-10-17",1.7412,1.7412,1.7064,1.7064,5200.0],["2000-10-18",1.7064,1.7064,1.7064,1.7064,0.0],["2000-10-19",1.7064,1.7064,1.7064,1.7064,0.0],["2000-10-20",1.7064,1.7064,1.7064,1.7064,0.0],["2000-10-23",1.7064,1.7064,1.7064,1.7064,0.0],["2000-10-24",1.7064,1.7064,1.7064,1.7064,0.0],["2000-10-25",1.7064,1.7064,1.7064,1.7064,0.0],["2000-10-26",1.7064,1.7064,1.7064,1.7064,800.0],["2000-10-27",1.7064,1.7064,1.7064,1.7064,0.0],["2000-10-30",1.7064,1.7064,1.7064,1.7064,4000.0],["2000-10-31",1.7412,1.7412,1.7412,1.7412,4400.0],["2000-11-01",1.7412,1.7412,1.7412,1.7412,2000.0],["2000-11-02",1.7412,1.7412,1.7412,1.7412,0.0],["2000-11-03",1.7412,1.7412,1.7412,1.7412,0.0],["2000-11-06",1.7412,1.7412,1.7412,1.7412,0.0],["2000-11-07",1.7412,1.7412,1.7412,1.7412,0.0],["2000-11-08",1.7412,1.776,1.7412,1.776,2800.0],["2000-11-09",1.776,1.7934,1.776,1.776,24400.0],["2000-11-10",1.776,1.776,1.776,1.776,800.0],["2000-11-13",1.776,1.776,1.776,1.776,0.0],["2000-11-14",1.7936,1.8288,1.7936,1.8288,2400.0],["2000-11-15",1.7936,1.7936,1.7936,1.7936,1200.0],["2000-11-16",1.7958,1.8024,1.7936,1.7936,4400.0],["2000-11-17",1.7936,1.7936,1.7936,1.7936,0.0],["2000-11-20",1.7936,1.7936,1.7936,1.7936,0.0],["2000-11-21",1.7936,1.7936,1.7936,1.7936,0.0],["2000-11-22",1.7936,1.7936,1.7936,1.7936,1600.0],["2000-11-24",1.7936,1.7936,1.7936,1.7936,0.0],["2000-11-27",1.8288,1.8288,1.8112,1.8112,118800.0],["2000-11-28",1.82,1.82,1.82,1.82,4400.0],["2000-11-29",1.8112,1.8112,1.8112,1.8112,2000.0],["2000-11-30",1.8112,1.8112,1.8112,1.8112,0.0],["2000-12-01",1.8463,1.8463,1.8134,1.8134,1200.0],["2000-12-04",1.8134,1.8134,1.8134,1.8134,0.0],["2000-12-05",1.82,1.82,1.82,1.82,800.0],["2000-12-06",1.8288,1.8288,1.8288,1.8288,4800.0],["2000-12-07",1.8991,1.8991,1.8288,1.8288,4400.0],["2000-12-08",1.831,1.831,1.831,1.831,400.0],["2000-12-11",1.8288,1.8288,1.8288,1.8288,5600.0],["2000-12-12",1.8375,1.8375,1.8375,1.8375,15200.0],["2000-12-13",1.8375,1.8375,1.8375,1.8375,0.0],["2000-12-14",1.8375,1.8375,1.8375,1.8375,0.0],["2000-12-15",1.8375,1.8375,1.8375,1.8375,0.0],["2000-12-18",1.8288,1.8288,1.8288,1.8288,8000.0],["2000-12-19",1.8288,1.8288,1.8288,1.8288,6400.0],["2000-12-20",1.831,1.831,1.8288,1.8288,12000.0],["2000-12-21",1.8288,1.8288,1.8288,1.8288,0.0],["2000-12-22",1.8288,1.8288,1.8288,1.8288,0.0],["2000-12-26",1.8288,1.8288,1.8288,1.8288,8000.0],["2000-12-27",1.8288,1.8288,1.8288,1.8288,0.0],["2000-12-28",1.8288,1.8288,1.8288,1.8288,0.0],["2000-12-29",1.8288,1.9167,1.8288,1.9167,7600.0],["2001-01-02",1.9167,1.9167,1.9167,1.9167,800.0],["2001-01-03",1.9167,1.9167,1.9167,1.9167,0.0],["2001-01-04",1.9167,1.9167,1.9167,1.9167,0.0],["2001-01-05",1.8288,1.8639,1.8288,1.8288,78000.0],["2001-01-08",1.8288,1.8288,1.8288,1.8288,800.0],["2001-01-09",1.8639,1.8639,1.8639,1.8639,64000.0],["2001-01-10",1.8288,1.8288,1.8288,1.8288,12000.0],["2001-01-11",1.8288,1.8288,1.8288,1.8288,0.0],["2001-01-12",1.8288,1.8288,1.8288,1.8288,0.0],["2001-01-16",1.8551,1.8551,1.8551,1.8551,8000.0],["2001-01-17",1.831,1.831,1.831,1.831,800.0],["2001-01-18",1.8288,1.8288,1.8288,1.8288,16000.0],["2001-01-19",1.8288,1.8288,1.8288,1.8288,0.0],["2001-01-22",1.8288,1.8288,1.8288,1.8288,13200.0],["2001-01-23",1.8288,1.8288,1.8288,1.8288,12000.0],["2001-01-24",1.8991,1.8991,1.8463,1.8727,20800.0],["2001-01-25",1.8727,1.8727,1.8727,1.8727,0.0],["2001-01-26",1.8463,1.8463,1.8463,1.8463,4800.0],["2001-01-29",1.8463,1.8463,1.8463,1.8463,0.0],["2001-01-30",1.8639,1.8639,1.8463,1.8463,6400.0],["2001-01-31",1.8463,1.8463,1.8463,1.8463,0.0],["2001-02-01",1.8727,1.8727,1.8727,1.8727,12000.0],["2001-02-02",1.8727,1.8727,1.8727,1.8727,0.0],["2001-02-05",1.8727,1.8727,1.8639,1.8639,2400.0],["2001-02-06",1.9167,1.9167,1.9167,1.9167,4000.0],["2001-02-07",1.9167,1.9167,1.9167,1.9167,0.0],["2001-02-08",1.8991,1.9518,1.8991,1.9518,22400.0],["2001-02-09",1.9167,1.9343,1.9167,1.9343,2400.0],["2001-02-12",1.8639,1.8639,1.8639,1.8639,1200.0],["2001-02-13",1.8817,1.8817,1.8817,1.8817,3600.0],["2001-02-14",1.8817,1.8817,1.8817,1.8817,0.0],["2001-02-15",1.9349,1.9349,1.9349,1.9349,800.0],["2001-02-16",1.9349,1.9349,1.9349,1.9349,0.0],["2001-02-20",1.8817,1.9172,1.8817,1.9172,12000.0],["2001-02-21",1.9172,1.9349,1.9172,1.9349,42400.0],["2001-02-22",1.9349,1.9349,1.9349,1.9349,0.0],["2001-02-23",1.9349,1.9349,1.9349,1.9349,0.0],["2001-02-26",1.9349,1.9349,1.9349,1.9349,0.0],["2001-02-27",1.9349,1.9349,1.9349,1.9349,16000.0],["2001-02-28",1.9349,1.9438,1.9172,1.9438,87200.0],["2001-03-01",1.9261,1.9261,1.9172,1.9172,13600.0],["2001-03-02",1.9172,1.9172,1.9172,1.9172,3600.0],["2001-03-05",1.9172,1.9172,1.9172,1.9172,0.0],["2001-03-06",1.9172,1.9172,1.9083,1.9083,6400.0],["2001-03-07",1.9083,1.9083,1.9083,1.9083,0.0],["2001-03-08",1.9083,1.9083,1.9083,1.9083,0.0],["2001-03-09",1.9083,1.9083,1.9083,1.9083,0.0],["2001-03-12",1.9083,1.9083,1.9083,1.9083,0.0],["2001-03-13",1.9083,1.9083,1.9083,1.9083,0.0],["2001-03-14",1.9083,1.9083,1.9083,1.9083,0.0],["2001-03-15",1.9083,1.9083,1.9083,1.9083,0.0],["2001-03-16",1.9105,1.9105,1.9105,1.9105,400.0],["2001-03-19",1.9105,1.9105,1.9105,1.9105,0.0],["2001-03-20",1.9105,1.9105,1.9105,1.9105,0.0],["2001-03-21",1.9083,1.9083,1.8906,1.8906,19600.0],["2001-03-22",1.9172,1.9438,1.9172,1.9438,2800.0],["2001-03-23",1.9704,1.9704,1.9704,1.9704,400.0],["2001-03-26",1.9704,1.9882,1.9704,1.9882,10800.0],["2001-03-27",1.9349,1.9349,1.9172,1.9172,2800.0],["2001-03-28",1.9882,1.9882,1.9349,1.9571,16800.0],["2001-03-29",1.9349,1.9438,1.9349,1.9438,9600.0],["2001-03-30",1.9527,1.9704,1.9527,1.9704,13200.0],["2001-04-02",1.9704,1.9704,1.9704,1.9704,0.0],["2001-04-03",1.9704,1.9704,1.9704,1.9704,0.0],["2001-04-04",1.9704,1.9704,1.9704,1.9704,0.0],["2001-04-05",1.9438,1.9438,1.9172,1.9172,4800.0],["2001-04-06",1.9172,1.9172,1.9172,1.9172,4800.0],["2001-04-09",1.9172,1.9172,1.9172,1.9172,0.0],["2001-04-10",1.9172,1.9527,1.8604,1.9527,2400.0],["2001-04-11",1.8604,1.8604,1.8604,1.8604,2000.0],["2001-04-12",1.8689,1.8689,1.8604,1.8604,17600.0],["2001-04-16",1.8604,1.8604,1.8604,1.8604,1200.0],["2001-04-17",1.8604,1.8604,1.8604,1.8604,0.0],["2001-04-18",1.903,1.903,1.903,1.903,2000.0],["2001-04-19",1.8604,1.8604,1.8604,1.8604,400.0],["2001-04-20",1.8604,1.8604,1.8604,1.8604,0.0],["2001-04-23",1.8604,1.8604,1.8604,1.8604,0.0],["2001-04-24",1.9016,1.903,1.9016,1.903,2800.0],["2001-04-25",1.8888,1.8888,1.8604,1.8604,6000.0],["2001-04-26",1.8462,1.8462,1.8462,1.8462,3200.0],["2001-04-27",1.8874,1.8874,1.8874,1.8874,6000.0],["2001-04-30",1.8746,1.8746,1.8746,1.8746,1600.0],["2001-05-01",1.8746,1.8746,1.8746,1.8746,4000.0],["2001-05-02",1.8746,1.8746,1.8746,1.8746,0.0],["2001-05-03",1.8746,1.8746,1.8746,1.8746,0.0],["2001-05-04",1.8959,1.8959,1.8959,1.8959,4000.0],["2001-05-07",1.903,1.92,1.903,1.92,26000.0],["2001-05-08",1.8959,1.8959,1.8959,1.8959,4000.0],["2001-05-09",1.8959,1.8959,1.8959,1.8959,0.0],["2001-05-10",1.8959,1.8959,1.8959,1.8959,0.0],["2001-05-11",1.8966,1.8966,1.8966,1.8966,0.0],["2001-05-14",1.921,1.921,1.9138,1.9138,2800.0],["2001-05-15",1.8923,1.8923,1.8923,1.8923,1600.0],["2001-05-16",1.8995,1.8995,1.8909,1.8909,16000.0],["2001-05-17",1.8995,1.8995,1.8995,1.8995,6400.0],["2001-05-18",1.921,1.921,1.9066,1.9066,8800.0],["2001-05-21",1.9066,1.9066,1.9066,1.9066,0.0],["2001-05-22",1.921,1.921,1.9138,1.9138,10000.0],["2001-05-23",1.9138,1.921,1.8923,1.921,27200.0],["2001-05-24",1.921,1.921,1.921,1.921,8000.0],["2001-05-25",1.9353,1.9353,1.9353,1.9353,3200.0],["2001-05-29",1.9353,1.9496,1.9353,1.9496,2000.0],["2001-05-30",1.9496,1.9711,1.9496,1.9711,8000.0],["2001-05-31",2.007,2.007,2.007,2.007,6000.0],["2001-06-01",2.007,2.007,2.007,2.007,0.0],["2001-06-04",2.007,2.007,2.007,2.007,8400.0],["2001-06-05",2.007,2.007,1.9568,2.007,16400.0],["2001-06-06",1.9568,1.9568,1.9568,1.9568,4000.0],["2001-06-07",1.9568,1.9568,1.9568,1.9568,0.0],["2001-06-08",1.9855,1.9855,1.9568,1.9568,2400.0],["2001-06-11",1.9568,2.007,1.9568,1.9711,21600.0],["2001-06-12",1.9711,1.9711,1.9711,1.9711,0.0],["2001-06-13",2.007,2.007,2.007,2.007,1200.0],["2001-06-14",2.007,2.007,2.007,2.007,1600.0],["2001-06-15",2.007,2.007,2.007,2.007,0.0],["2001-06-18",1.9711,1.9711,1.9711,1.9711,4000.0],["2001-06-19",1.9711,2.007,1.9711,2.007,52000.0],["2001-06-20",2.0055,2.007,2.0055,2.007,44000.0],["2001-06-21",2.0213,2.0285,1.9926,2.007,22000.0],["2001-06-22",2.007,2.007,2.007,2.007,0.0],["2001-06-25",2.007,2.007,2.007,2.007,0.0],["2001-06-26",2.007,2.007,2.007,2.007,0.0],["2001-06-27",2.007,2.007,2.007,2.007,0.0],["2001-06-28",2.007,2.007,2.007,2.007,0.0],["2001-06-29",2.007,2.007,2.007,2.007,0.0],["2001-07-02",1.9926,1.9926,1.9783,1.9783,5200.0],["2001-07-03",1.9783,1.9783,1.9783,1.9783,0.0],["2001-07-05",1.9783,1.9783,1.9783,1.9783,0.0],["2001-07-06",1.9783,1.9783,1.9783,1.9783,0.0],["2001-07-09",2.007,2.0285,2.007,2.0285,2000.0],["2001-07-10",1.9783,1.9783,1.9783,1.9783,23200.0],["2001-07-11",2.007,2.007,2.007,2.007,4000.0],["2001-07-12",2.007,2.007,2.007,2.007,26000.0],["2001-07-13",2.007,2.007,2.007,2.007,2000.0],["2001-07-16",2.007,2.007,2.007,2.007,0.0],["2001-07-17",2.0027,2.0414,2.0027,2.0414,8400.0],["2001-07-18",2.007,2.007,1.9711,2.007,6000.0],["2001-07-19",2.0414,2.0414,2.0414,2.0414,1600.0],["2001-07-20",2.0414,2.0414,2.0414,2.0414,0.0],["2001-07-23",2.0141,2.0141,2.0141,2.0141,400.0],["2001-07-24",2.0141,2.0141,2.0141,2.0141,0.0],["2001-07-25",2.0414,2.05,2.0414,2.0428,28800.0],["2001-07-26",2.0428,2.0428,2.0428,2.0428,0.0],["2001-07-27",2.0758,2.093,2.0758,2.093,10800.0],["2001-07-30",2.1288,2.1288,2.1288,2.1288,800.0],["2001-07-31",2.1217,2.1217,2.1145,2.1145,32400.0],["2001-08-01",2.1417,2.1503,2.1145,2.1503,7200.0],["2001-08-02",2.1217,2.1776,2.1217,2.1776,26800.0],["2001-08-03",2.1503,2.1503,2.1503,2.1503,5600.0],["2001-08-06",2.1503,2.1503,2.1503,2.1503,0.0],["2001-08-07",2.1503,2.1862,2.1503,2.1862,80000.0],["2001-08-08",2.1862,2.1862,2.1503,2.1503,145600.0],["2001-08-09",2.169,2.1862,2.169,2.1862,15600.0],["2001-08-10",2.2134,2.2349,2.2048,2.2048,564800.0],["2001-08-13",2.2547,2.2691,2.2547,2.2691,2400.0],["2001-08-14",2.2243,2.2243,2.2243,2.2243,800.0],["2001-08-15",2.2243,2.2243,2.2243,2.2243,0.0],["2001-08-16",2.2243,2.2749,2.2243,2.2749,2400.0],["2001-08-17",2.2258,2.2258,2.2258,2.2258,4800.0],["2001-08-20",2.2258,2.2474,2.2185,2.2258,272400.0],["2001-08-21",2.2258,2.2258,2.2258,2.2258,0.0],["2001-08-22",2.2764,2.2764,2.2764,2.2764,2800.0],["2001-08-23",2.2764,2.2764,2.2547,2.2691,144400.0],["2001-08-24",2.2258,2.2258,2.2258,2.2258,9600.0],["2001-08-27",2.2576,2.2764,2.2576,2.2764,40000.0],["2001-08-28",2.2258,2.2691,2.2258,2.2402,33600.0],["2001-08-29",2.2474,2.2619,2.2258,2.2619,5200.0],["2001-08-30",2.2619,2.2619,2.2619,2.2619,0.0],["2001-08-31",2.2619,2.2619,2.2619,2.2619,0.0],["2001-09-04",2.2691,2.2691,2.0451,2.2619,44400.0],["2001-09-05",2.2113,2.2113,2.2041,2.2055,18400.0],["2001-09-06",2.2055,2.2055,2.2055,2.2055,2800.0],["2001-09-07",2.2258,2.2402,2.1694,2.2128,16000.0],["2001-09-10",2.2055,2.2055,2.2055,2.2055,400.0],["2001-09-17",2.168,2.1896,2.035,2.1101,146000.0],["2001-09-18",2.1896,2.1896,2.1101,2.1752,2400.0],["2001-09-19",2.1549,2.1708,2.1463,2.1463,9600.0],["2001-09-20",2.168,2.168,2.168,2.168,400.0],["2001-09-21",2.139,2.139,2.1159,2.1159,66400.0],["2001-09-24",2.139,2.139,2.1246,2.1246,7200.0],["2001-09-25",2.168,2.168,2.168,2.168,4000.0],["2001-09-26",2.168,2.168,2.168,2.168,0.0],["2001-09-27",2.168,2.168,2.168,2.168,0.0],["2001-09-28",2.2041,2.2041,2.2041,2.2041,2400.0],["2001-10-01",2.168,2.168,2.1607,2.1636,20400.0],["2001-10-02",2.1636,2.1636,2.1636,2.1636,0.0],["2001-10-03",2.1636,2.1636,2.1636,2.1636,0.0],["2001-10-04",2.168,2.168,2.168,2.168,1200.0],["2001-10-05",2.168,2.168,2.168,2.168,800.0],["2001-10-08",2.168,2.168,2.1246,2.168,4400.0],["2001-10-09",2.168,2.168,2.168,2.168,4000.0],["2001-10-10",2.168,2.168,2.168,2.168,0.0],["2001-10-11",2.168,2.168,2.168,2.168,0.0],["2001-10-12",2.2041,2.2041,2.2041,2.2041,800.0],["2001-10-15",2.168,2.168,2.168,2.168,2000.0],["2001-10-16",2.168,2.2041,2.168,2.2041,4400.0],["2001-10-17",2.1824,2.2041,2.168,2.2041,1600.0],["2001-10-18",2.2041,2.2041,2.2041,2.2041,0.0],["2001-10-19",2.2041,2.2041,2.2041,2.2041,400.0],["2001-10-22",2.2041,2.2041,2.2041,2.2041,3600.0],["2001-10-23",2.194,2.194,2.194,2.194,800.0],["2001-10-24",2.194,2.194,2.194,2.194,0.0],["2001-10-25",2.194,2.194,2.194,2.194,0.0],["2001-10-26",2.2113,2.2113,2.2113,2.2113,6800.0],["2001-10-29",2.22,2.22,2.2113,2.2113,20400.0],["2001-10-30",2.2113,2.2113,2.2113,2.2113,0.0],["2001-10-31",2.2041,2.2041,2.1911,2.1911,2400.0],["2001-11-01",2.1911,2.1911,2.1911,2.1911,0.0],["2001-11-02",2.1911,2.1911,2.1911,2.1911,0.0],["2001-11-05",2.1911,2.1911,2.1911,2.1911,0.0],["2001-11-06",2.1911,2.1911,2.1911,2.1911,0.0],["2001-11-07",2.2041,2.2041,2.2041,2.2041,2400.0],["2001-11-08",2.2041,2.2041,2.2041,2.2041,0.0],["2001-11-09",2.2041,2.2041,2.2041,2.2041,0.0],["2001-11-12",2.2041,2.2041,2.2041,2.2041,0.0],["2001-11-13",2.2041,2.2041,2.2041,2.2041,0.0],["2001-11-14",2.231,2.3403,2.231,2.3403,6400.0],["2001-11-15",2.3607,2.3607,2.3039,2.3039,8400.0],["2001-11-16",2.2879,2.3127,2.215,2.3127,6400.0],["2001-11-19",2.3214,2.3578,2.3214,2.3578,2000.0],["2001-11-20",2.3607,2.3607,2.3462,2.3462,2800.0],["2001-11-21",2.3316,2.3316,2.3214,2.3214,3200.0],["2001-11-23",2.3214,2.3214,2.3214,2.3214,0.0],["2001-11-26",2.3607,2.3972,2.3462,2.3462,7200.0],["2001-11-27",2.3826,2.3826,2.3316,2.3316,3200.0],["2001-11-28",2.3316,2.3316,2.3316,2.3316,0.0],["2001-11-29",2.3316,2.3316,2.3316,2.3316,0.0],["2001-11-30",2.3316,2.3316,2.3316,2.3316,0.0],["2001-12-03",2.3462,2.3462,2.3462,2.3462,400.0],["2001-12-04",2.3243,2.3243,2.3243,2.3243,400.0],["2001-12-05",2.3243,2.3243,2.3243,2.3243,0.0],["2001-12-06",2.3243,2.3243,2.3243,2.3243,0.0],["2001-12-07",2.3243,2.3243,2.3243,2.3243,0.0],["2001-12-10",2.3345,2.3972,2.2952,2.3972,24800.0],["2001-12-11",2.3972,2.3972,2.3972,2.3972,0.0],["2001-12-12",2.368,2.368,2.368,2.368,800.0],["2001-12-13",2.368,2.368,2.368,2.368,0.0],["2001-12-14",2.368,2.368,2.368,2.368,0.0],["2001-12-17",2.368,2.368,2.368,2.368,0.0],["2001-12-18",2.368,2.368,2.368,2.368,0.0],["2001-12-19",2.3462,2.3476,2.3316,2.3462,32800.0],["2001-12-20",2.3462,2.3462,2.3462,2.3462,0.0],["2001-12-21",2.3462,2.3462,2.3462,2.3462,0.0],["2001-12-24",2.3462,2.3462,2.3462,2.3462,0.0],["2001-12-26",2.3607,2.3607,2.3607,2.3607,400.0],["2001-12-27",2.3607,2.3607,2.3607,2.3607,0.0],["2001-12-28",2.3607,2.3607,2.3607,2.3607,0.0],["2001-12-31",2.3607,2.3607,2.3607,2.3607,0.0],["2002-01-02",2.3607,2.3607,2.3607,2.3607,0.0],["2002-01-03",2.317,2.317,2.317,2.317,800.0],["2002-01-04",2.3243,2.3243,2.3243,2.3243,800.0],["2002-01-07",2.3243,2.3243,2.3243,2.3243,400.0],["2002-01-08",2.3243,2.3243,2.3112,2.317,6000.0],["2002-01-09",2.317,2.317,2.317,2.317,800.0],["2002-01-10",2.3316,2.3316,2.3316,2.3316,1600.0],["2002-01-11",2.2952,2.2952,2.2952,2.2952,1200.0],["2002-01-14",2.3243,2.3243,2.3097,2.3097,6800.0],["2002-01-15",2.3097,2.3097,2.3097,2.3097,0.0],["2002-01-16",2.3316,2.3316,2.3316,2.3316,800.0],["2002-01-17",2.3607,2.3607,2.3316,2.3316,1600.0],["2002-01-18",2.3389,2.3389,2.3389,2.3389,400.0],["2002-01-22",2.3403,2.3403,2.3403,2.3403,2000.0],["2002-01-23",2.3476,2.3753,2.3476,2.3753,32800.0],["2002-01-24",2.3753,2.3753,2.3753,2.3753,800.0],["2002-01-25",2.3899,2.4045,2.3899,2.4045,23600.0],["2002-01-28",2.3972,2.3972,2.3972,2.3972,800.0],["2002-01-29",2.3972,2.3972,2.3972,2.3972,0.0],["2002-01-30",2.3972,2.3972,2.3972,2.3972,2800.0],["2002-01-31",2.4336,2.4394,2.419,2.4394,2000.0],["2002-02-01",2.4336,2.4336,2.419,2.419,2400.0],["2002-02-04",2.4263,2.4409,2.4263,2.4409,3600.0],["2002-02-05",2.4409,2.4409,2.4409,2.4409,0.0],["2002-02-06",2.4409,2.4409,2.4409,2.4409,0.0],["2002-02-07",2.4555,2.4919,2.4555,2.4773,11200.0],["2002-02-08",2.4773,2.4773,2.4773,2.4773,0.0],["2002-02-11",2.4773,2.4773,2.4773,2.4773,0.0],["2002-02-12",2.4773,2.4773,2.4773,2.4773,4000.0],["2002-02-13",2.5104,2.5104,2.5104,2.5104,2000.0],["2002-02-14",2.5104,2.5104,2.5104,2.5104,0.0],["2002-02-15",2.5104,2.5104,2.5104,2.5104,0.0],["2002-02-19",2.4825,2.4825,2.4766,2.4766,5600.0],["2002-02-20",2.4766,2.4766,2.4766,2.4766,0.0],["2002-02-21",2.4766,2.4766,2.4766,2.4766,0.0],["2002-02-22",2.4766,2.4766,2.4766,2.4766,0.0],["2002-02-25",2.4957,2.4957,2.4957,2.4957,400.0],["2002-02-26",2.4957,2.4957,2.4957,2.4957,4000.0],["2002-02-27",2.4957,2.4957,2.4957,2.4957,0.0],["2002-02-28",2.4957,2.4957,2.4957,2.4957,0.0],["2002-03-01",2.4957,2.5104,2.4957,2.5104,1200.0],["2002-03-04",2.481,2.5104,2.4766,2.5104,4000.0],["2002-03-05",2.5104,2.5104,2.5104,2.5104,0.0],["2002-03-06",2.5104,2.5104,2.5104,2.5104,0.0],["2002-03-07",2.5104,2.5104,2.5104,2.5104,0.0],["2002-03-08",2.5089,2.5089,2.5089,2.5089,800.0],["2002-03-11",2.481,2.481,2.481,2.481,1600.0],["2002-03-12",2.481,2.481,2.481,2.481,0.0],["2002-03-13",2.5104,2.528,2.5104,2.5104,6800.0],["2002-03-14",2.5104,2.5104,2.5104,2.5104,0.0],["2002-03-15",2.4957,2.5045,2.4957,2.5045,40000.0],["2002-03-18",2.5045,2.5045,2.5045,2.5045,0.0],["2002-03-19",2.525,2.525,2.525,2.525,1200.0],["2002-03-20",2.5074,2.5089,2.4883,2.4883,3600.0],["2002-03-21",2.4957,2.4957,2.4957,2.4957,800.0],["2002-03-22",2.4957,2.4957,2.4957,2.4957,0.0],["2002-03-25",2.4957,2.4957,2.4957,2.4957,0.0],["2002-03-26",2.4707,2.4707,2.4707,2.4707,400.0],["2002-03-27",2.4707,2.4707,2.4707,2.4707,0.0],["2002-03-28",2.5162,2.5162,2.4957,2.4957,2400.0],["2002-04-01",2.4869,2.4869,2.4869,2.4869,4800.0],["2002-04-02",2.4869,2.4869,2.4869,2.4869,0.0],["2002-04-03",2.4869,2.4869,2.4869,2.4869,0.0],["2002-04-04",2.4869,2.4869,2.4869,2.4869,0.0],["2002-04-05",2.4869,2.4869,2.4869,2.4869,0.0],["2002-04-08",2.4869,2.4869,2.4869,2.4869,0.0],["2002-04-09",2.5206,2.5573,2.5206,2.5573,4000.0],["2002-04-10",2.5573,2.5573,2.5573,2.5573,0.0],["2002-04-11",2.5705,2.5705,2.5705,2.5705,2000.0],["2002-04-12",2.5324,2.5324,2.5324,2.5324,800.0],["2002-04-15",2.5324,2.5324,2.5324,2.5324,0.0],["2002-04-16",2.572,2.6454,2.572,2.6454,5200.0],["2002-04-17",2.6498,2.7408,2.6498,2.6865,3600.0],["2002-04-18",2.6865,2.8876,2.6821,2.8876,8800.0],["2002-04-19",2.9258,2.9258,2.8377,2.8377,7600.0],["2002-04-22",2.7893,2.7893,2.7893,2.7893,6000.0],["2002-04-23",2.7893,2.7893,2.7893,2.7893,800.0],["2002-04-24",2.7893,2.7893,2.7893,2.7893,0.0],["2002-04-25",2.8054,2.8054,2.7085,2.7085,8000.0],["2002-04-26",2.7085,2.7085,2.7085,2.7085,0.0],["2002-04-29",2.7159,2.7159,2.666,2.666,1200.0],["2002-04-30",2.7673,2.7746,2.7306,2.7306,9600.0],["2002-05-01",2.7731,2.7731,2.7731,2.7731,400.0],["2002-05-02",2.6865,2.7159,2.6865,2.7159,18800.0],["2002-05-03",2.7159,2.7159,2.7159,2.7159,0.0],["2002-05-06",2.7159,2.7159,2.7159,2.7159,0.0],["2002-05-07",2.7159,2.7159,2.7159,2.7159,0.0],["2002-05-08",2.6792,2.7159,2.6278,2.7159,10800.0],["2002-05-09",2.7511,2.7511,2.7511,2.7511,1200.0],["2002-05-10",2.7511,2.7511,2.7511,2.7511,0.0],["2002-05-13",2.7518,2.7518,2.7518,2.7518,0.0],["2002-05-14",2.7637,2.8376,2.7637,2.8376,31200.0],["2002-05-15",2.8376,2.8376,2.8376,2.8376,0.0],["2002-05-16",2.8139,2.8228,2.808,2.8228,134400.0],["2002-05-17",2.8361,2.8376,2.7282,2.7282,12000.0],["2002-05-20",2.7282,2.7282,2.7282,2.7282,0.0],["2002-05-21",2.8376,2.8376,2.8051,2.8051,86000.0],["2002-05-22",2.808,2.808,2.7489,2.7489,11600.0],["2002-05-23",2.7489,2.808,2.7489,2.808,10400.0],["2002-05-24",2.8065,2.8065,2.8065,2.8065,400.0],["2002-05-28",2.8065,2.8065,2.8065,2.8065,0.0],["2002-05-29",2.8065,2.8065,2.8065,2.8065,0.0],["2002-05-30",2.7489,2.8065,2.7489,2.8065,4800.0],["2002-05-31",2.808,2.808,2.7489,2.7489,4000.0],["2002-06-03",2.808,2.808,2.808,2.808,400.0],["2002-06-04",2.808,2.808,2.808,2.808,6000.0],["2002-06-05",2.808,2.808,2.808,2.808,0.0],["2002-06-06",2.7489,2.7858,2.7489,2.7858,25600.0],["2002-06-07",2.7858,2.7858,2.7858,2.7858,0.0],["2002-06-10",2.7858,2.7858,2.7858,2.7858,0.0],["2002-06-11",2.7858,2.7858,2.7858,2.7858,0.0],["2002-06-12",2.7858,2.7858,2.7858,2.7858,0.0],["2002-06-13",2.7563,2.7563,2.7563,2.7563,400.0],["2002-06-14",2.7563,2.7563,2.7563,2.7563,0.0],["2002-06-17",2.7563,2.7563,2.7563,2.7563,0.0],["2002-06-18",2.7563,2.7563,2.7563,2.7563,0.0],["2002-06-19",2.7563,2.7563,2.7563,2.7563,0.0],["2002-06-20",2.7563,2.7563,2.7563,2.7563,0.0],["2002-06-21",2.7844,2.7858,2.7844,2.7858,6400.0],["2002-06-24",2.7858,2.7858,2.7489,2.7563,26000.0],["2002-06-25",2.7858,2.7873,2.7858,2.7873,8800.0],["2002-06-26",2.7918,2.7932,2.7918,2.7932,5200.0],["2002-06-27",2.7932,2.7932,2.7932,2.7932,0.0],["2002-06-28",2.777,2.8671,2.777,2.845,8800.0],["2002-07-01",2.7504,2.8228,2.7504,2.8228,14400.0],["2002-07-02",2.808,2.808,2.808,2.808,800.0],["2002-07-03",2.808,2.808,2.808,2.808,0.0],["2002-07-05",2.7267,2.7267,2.7267,2.7267,1600.0],["2002-07-08",2.7267,2.7267,2.7267,2.7267,49200.0],["2002-07-09",2.743,2.743,2.743,2.743,1600.0],["2002-07-10",2.7267,2.7267,2.6233,2.6233,28000.0],["2002-07-11",2.6233,2.6233,2.6159,2.6159,800.0],["2002-07-12",2.6041,2.6041,2.5789,2.5789,2000.0],["2002-07-15",2.5789,2.5789,2.5789,2.5789,0.0],["2002-07-16",2.5789,2.5789,2.5789,2.5789,0.0],["2002-07-17",2.7637,2.7666,2.7637,2.7666,800.0],["2002-07-18",2.7666,2.7666,2.7666,2.7666,0.0],["2002-07-19",2.6898,2.6898,2.6898,2.6898,800.0],["2002-07-22",2.7105,2.7105,2.7105,2.7105,800.0],["2002-07-23",2.6602,2.6602,2.6011,2.6011,85200.0],["2002-07-24",2.6011,2.6233,2.5863,2.5981,8400.0],["2002-07-25",2.5981,2.5981,2.5981,2.5981,0.0],["2002-07-26",2.5981,2.5981,2.5981,2.5981,0.0],["2002-07-29",2.6602,2.6602,2.6602,2.6602,400.0],["2002-07-30",2.6602,2.6602,2.6602,2.6602,0.0],["2002-07-31",2.6972,2.7341,2.6972,2.7341,1600.0],["2002-08-01",2.7341,2.7341,2.7341,2.7341,0.0],["2002-08-02",2.675,2.675,2.6307,2.6469,2800.0],["2002-08-05",2.6159,2.6159,2.6085,2.6085,1200.0],["2002-08-06",2.6085,2.6085,2.6085,2.6085,0.0],["2002-08-07",2.6085,2.6085,2.6085,2.6085,0.0],["2002-08-08",2.6085,2.6085,2.6085,2.6085,0.0],["2002-08-09",2.6972,2.7341,2.6972,2.7341,800.0],["2002-08-12",2.675,2.675,2.6602,2.6602,2000.0],["2002-08-13",2.6587,2.6587,2.6513,2.6513,8000.0],["2002-08-14",2.6513,2.6513,2.6513,2.6513,0.0],["2002-08-15",2.7853,2.7853,2.6513,2.6513,8800.0],["2002-08-16",2.7183,2.7183,2.7183,2.7183,14000.0],["2002-08-19",2.7183,2.7183,2.7183,2.7183,0.0],["2002-08-20",2.7183,2.7183,2.7183,2.7183,0.0],["2002-08-21",2.7183,2.7183,2.7183,2.7183,0.0],["2002-08-22",2.6885,2.6885,2.6677,2.6677,4000.0],["2002-08-23",2.6677,2.6677,2.6677,2.6677,0.0],["2002-08-26",2.6677,2.6677,2.6677,2.6677,0.0],["2002-08-27",2.6677,2.6677,2.6677,2.6677,0.0],["2002-08-28",2.7913,2.7928,2.6885,2.6885,2400.0],["2002-08-29",2.6885,2.6885,2.6885,2.6885,0.0],["2002-08-30",2.6885,2.6885,2.6885,2.6885,0.0],["2002-09-03",2.7928,2.7928,2.696,2.696,3600.0],["2002-09-04",2.7913,2.7913,2.7913,2.7913,2000.0],["2002-09-05",2.7913,2.7913,2.7913,2.7913,0.0],["2002-09-06",2.7838,2.7838,2.7838,2.7838,1600.0],["2002-09-09",2.7838,2.7838,2.7838,2.7838,0.0],["2002-09-10",2.7109,2.7183,2.7109,2.7183,6000.0],["2002-09-11",2.7183,2.7183,2.7183,2.7183,0.0],["2002-09-12",2.7183,2.7183,2.7183,2.7183,0.0],["2002-09-13",2.7853,2.7853,2.7853,2.7853,1600.0],["2002-09-16",2.7555,2.7555,2.7555,2.7555,400.0],["2002-09-17",2.7287,2.7287,2.7287,2.7287,2000.0],["2002-09-18",2.7287,2.7287,2.7287,2.7287,4000.0],["2002-09-19",2.7272,2.769,2.7198,2.7317,13200.0],["2002-09-20",2.7407,2.763,2.7317,2.7555,29600.0],["2002-09-23",2.7913,2.7928,2.7913,2.7928,2800.0],["2002-09-24",2.7928,2.7928,2.7928,2.7928,0.0],["2002-09-25",2.7928,2.7928,2.7928,2.7928,0.0],["2002-09-26",2.7704,2.7928,2.7704,2.7913,1200.0],["2002-09-27",2.7943,2.83,2.7943,2.83,5200.0],["2002-09-30",2.83,2.83,2.83,2.83,0.0],["2002-10-01",2.83,2.83,2.83,2.83,0.0],["2002-10-02",2.8419,2.8747,2.7868,2.7868,8400.0],["2002-10-03",2.7868,2.7868,2.7868,2.7868,0.0],["2002-10-04",2.7317,2.7317,2.7317,2.7317,400.0],["2002-10-07",2.7317,2.7317,2.7317,2.7317,0.0],["2002-10-08",2.7317,2.7317,2.7317,2.7317,0.0],["2002-10-09",2.7183,2.7183,2.7168,2.7183,4400.0],["2002-10-10",2.7183,2.7183,2.7183,2.7183,0.0],["2002-10-11",2.7183,2.7183,2.7183,2.7183,4000.0],["2002-10-14",2.7183,2.7183,2.7183,2.7183,0.0],["2002-10-15",2.8121,2.8136,2.8121,2.8136,2400.0],["2002-10-16",2.8151,2.8151,2.8151,2.8151,4000.0],["2002-10-17",2.8434,2.8434,2.8434,2.8434,400.0],["2002-10-18",2.8434,2.8434,2.8434,2.8434,0.0],["2002-10-21",2.8434,2.8434,2.8434,2.8434,0.0],["2002-10-22",2.8449,2.8673,2.8449,2.8673,6800.0],["2002-10-23",2.8673,2.8673,2.8673,2.8673,0.0],["2002-10-24",2.8673,2.8673,2.8673,2.8673,0.0],["2002-10-25",2.8673,2.8673,2.8673,2.8673,0.0],["2002-10-28",2.8673,2.8673,2.8673,2.8673,0.0],["2002-10-29",2.8673,2.8673,2.8673,2.8673,0.0],["2002-10-30",2.8673,2.8673,2.8673,2.8673,0.0],["2002-10-31",2.897,2.9194,2.8822,2.9194,4000.0],["2002-11-01",2.83,2.8375,2.83,2.8375,10000.0],["2002-11-04",2.83,2.8539,2.83,2.8539,3200.0],["2002-11-05",2.8539,2.8539,2.8539,2.8539,0.0],["2002-11-06",2.9179,2.9179,2.8866,2.8866,800.0],["2002-11-07",2.8866,2.8866,2.8866,2.8866,0.0],["2002-11-08",2.9328,2.9328,2.9119,2.9119,44000.0],["2002-11-11",2.9119,2.9119,2.9119,2.9119,0.0],["2002-11-12",2.9119,2.9119,2.9119,2.9119,0.0],["2002-11-13",2.9389,2.9389,2.9389,2.9389,400.0],["2002-11-14",2.9404,2.9404,2.9404,2.9404,400.0],["2002-11-15",2.9614,2.9614,2.9614,2.9614,800.0],["2002-11-18",2.9629,3.038,2.9629,3.038,21200.0],["2002-11-19",3.0725,3.077,3.0425,3.0425,5600.0],["2002-11-20",3.059,3.089,3.0095,3.089,23600.0],["2002-11-21",3.1115,3.2255,3.1115,3.2255,9200.0],["2002-11-22",3.299,3.3005,3.299,3.3005,1600.0],["2002-11-25",3.3335,3.338,3.302,3.323,6400.0],["2002-11-26",3.3095,3.3095,3.308,3.308,2800.0],["2002-11-27",3.296,3.296,3.2855,3.2855,3600.0],["2002-11-29",3.2855,3.2855,3.2855,3.2855,0.0],["2002-12-02",3.296,3.296,3.296,3.296,400.0],["2002-12-03",3.2555,3.2555,3.2555,3.2555,2400.0],["2002-12-04",3.2555,3.2555,3.2555,3.2555,0.0],["2002-12-05",3.2555,3.2555,3.2555,3.2555,0.0],["2002-12-06",3.2735,3.278,3.2705,3.2705,5600.0],["2002-12-09",3.2705,3.2705,3.2705,3.2705,0.0],["2002-12-10",3.2525,3.2525,3.1955,3.1955,6400.0],["2002-12-11",3.194,3.194,3.182,3.182,800.0],["2002-12-12",3.182,3.182,3.182,3.182,0.0],["2002-12-13",3.182,3.182,3.182,3.182,0.0],["2002-12-16",3.182,3.182,3.182,3.182,0.0],["2002-12-17",3.182,3.182,3.182,3.182,0.0],["2002-12-18",3.164,3.164,3.164,3.164,400.0],["2002-12-19",3.164,3.1655,3.164,3.1655,3200.0],["2002-12-20",3.1655,3.1655,3.1655,3.1655,0.0],["2002-12-23",3.1655,3.215,3.1505,3.1505,12000.0],["2002-12-24",3.1505,3.1505,3.1505,3.1505,0.0],["2002-12-26",3.1505,3.1505,3.1505,3.1505,0.0],["2002-12-27",3.188,3.191,3.188,3.188,1600.0],["2002-12-30",3.188,3.188,3.188,3.188,0.0],["2002-12-31",3.197,3.197,3.1355,3.1355,6000.0],["2003-01-02",3.1445,3.1445,3.143,3.143,2800.0],["2003-01-03",3.143,3.143,3.143,3.143,0.0],["2003-01-06",3.143,3.143,3.143,3.143,0.0],["2003-01-07",3.143,3.254,3.143,3.254,37600.0],["2003-01-08",3.254,3.338,3.1955,3.338,18800.0],["2003-01-09",3.338,3.404,3.338,3.3905,16000.0],["2003-01-10",3.4115,3.4115,3.4115,3.4115,400.0],["2003-01-13",3.3875,3.3875,3.3605,3.3605,3200.0],["2003-01-14",3.3905,3.3905,3.3905,3.3905,800.0],["2003-01-15",3.3905,3.3905,3.341,3.3905,2800.0],["2003-01-16",3.35,3.3905,3.341,3.374,2400.0],["2003-01-17",3.389,3.389,3.3875,3.3875,1200.0],["2003-01-21",3.356,3.4505,3.356,3.4475,24800.0],["2003-01-22",3.4505,3.4565,3.4505,3.4505,8800.0],["2003-01-23",3.4505,3.4505,3.4505,3.4505,1600.0],["2003-01-24",3.4565,3.6185,3.4565,3.5555,22400.0],["2003-01-27",3.6005,3.6005,3.4985,3.554,16000.0],["2003-01-28",3.554,3.59,3.4685,3.53,26000.0],["2003-01-29",3.5315,3.5855,3.53,3.5855,3200.0],["2003-01-30",3.5855,3.5855,3.5855,3.5855,0.0],["2003-01-31",3.5225,3.5525,3.47,3.4805,18800.0],["2003-02-03",3.5045,3.5675,3.4745,3.5135,14400.0],["2003-02-04",3.5135,3.5135,3.5135,3.5135,0.0],["2003-02-05",3.509,3.5105,3.509,3.5105,1600.0],["2003-02-06",3.5105,3.5105,3.5105,3.5105,0.0],["2003-02-07",3.4925,3.527,3.4925,3.527,2400.0],["2003-02-10",3.518,3.518,3.458,3.4715,4400.0],["2003-02-11",3.467,3.467,3.467,3.467,400.0],["2003-02-12",3.4866,3.4866,3.4414,3.4444,4000.0],["2003-02-13",3.4565,3.4565,3.4565,3.4565,2000.0],["2003-02-14",3.4489,3.4489,3.4489,3.4489,2800.0],["2003-02-18",3.4414,3.4414,3.4383,3.4383,6800.0],["2003-02-19",3.4263,3.4263,3.4263,3.4263,3600.0],["2003-02-20",3.4263,3.4731,3.4263,3.4731,4400.0],["2003-02-21",3.4806,3.547,3.4806,3.5063,4800.0],["2003-02-24",3.5093,3.5229,3.4836,3.4836,41200.0],["2003-02-25",3.5017,3.5561,3.4791,3.544,74000.0],["2003-02-26",3.5621,3.5848,3.5561,3.5848,16000.0],["2003-02-27",3.5923,3.6225,3.5923,3.6225,10400.0],["2003-02-28",3.6225,3.6497,3.5953,3.6497,10000.0],["2003-03-03",3.6376,3.6436,3.5968,3.6376,111600.0],["2003-03-04",3.63,3.63,3.63,3.63,2000.0],["2003-03-05",3.6149,3.6149,3.4866,3.5983,18800.0],["2003-03-06",3.6089,3.63,3.6089,3.6285,4800.0],["2003-03-07",3.5953,3.621,3.5546,3.5772,7600.0],["2003-03-10",3.5576,3.63,3.5546,3.621,12000.0],["2003-03-11",3.6225,3.6225,3.5968,3.621,16400.0],["2003-03-12",3.621,3.6225,3.5757,3.5923,14400.0],["2003-03-13",3.5727,3.5923,3.5636,3.5923,7600.0],["2003-03-14",3.5923,3.5923,3.5923,3.5923,0.0],["2003-03-17",3.5923,3.63,3.5666,3.6134,13200.0],["2003-03-18",3.5757,3.6149,3.5666,3.5666,3600.0],["2003-03-19",3.6074,3.63,3.5878,3.627,4000.0],["2003-03-20",3.6602,3.6602,3.6421,3.6602,1600.0],["2003-03-21",3.6602,3.7734,3.6602,3.7659,5600.0],["2003-03-24",3.7191,3.7583,3.6859,3.7508,7600.0],["2003-03-25",3.7508,3.7508,3.7508,3.7508,400.0],["2003-03-26",3.7508,3.7508,3.7508,3.7508,400.0],["2003-03-27",3.7357,3.7734,3.7357,3.7734,3200.0],["2003-03-28",3.7432,3.7432,3.698,3.698,5200.0],["2003-03-31",3.6814,3.6814,3.6225,3.6225,3200.0],["2003-04-01",3.6225,3.6361,3.6225,3.6361,9200.0],["2003-04-02",3.6602,3.6602,3.6602,3.6602,400.0],["2003-04-03",3.6723,3.6723,3.6708,3.6708,800.0],["2003-04-04",3.71,3.71,3.71,3.71,400.0],["2003-04-07",3.7191,3.7659,3.7191,3.7659,2400.0],["2003-04-08",3.7659,3.7659,3.7659,3.7659,0.0],["2003-04-09",3.7734,3.7734,3.7734,3.7734,800.0],["2003-04-10",3.7734,3.7734,3.7734,3.7734,0.0],["2003-04-11",3.7508,3.7523,3.7508,3.7508,1200.0],["2003-04-14",3.7508,3.7508,3.7508,3.7508,0.0],["2003-04-15",3.7493,3.7493,3.7493,3.7493,2400.0],["2003-04-16",3.7493,3.7493,3.7493,3.7493,400.0],["2003-04-17",3.7281,3.7281,3.7131,3.7131,4800.0],["2003-04-21",3.7297,3.7734,3.7297,3.7387,25600.0],["2003-04-22",3.7387,3.7448,3.7131,3.7131,5200.0],["2003-04-23",3.7206,3.7447,3.7131,3.7447,9600.0],["2003-04-24",3.7447,3.7447,3.7447,3.7447,0.0],["2003-04-25",3.7447,3.7447,3.7447,3.7447,0.0],["2003-04-28",3.7447,3.7447,3.7447,3.7447,0.0],["2003-04-29",3.7236,3.7236,3.7206,3.7206,2800.0],["2003-04-30",3.698,3.698,3.698,3.698,2800.0],["2003-05-01",3.698,3.698,3.698,3.698,0.0],["2003-05-02",3.7191,3.7659,3.7191,3.7659,2400.0],["2003-05-05",3.7659,3.7659,3.7659,3.7659,0.0],["2003-05-06",3.7432,3.7432,3.7342,3.7342,45200.0],["2003-05-07",3.698,3.7478,3.698,3.7478,1600.0],["2003-05-08",3.7508,3.7508,3.6995,3.6995,800.0],["2003-05-09",3.7206,3.7568,3.6829,3.6829,7600.0],["2003-05-12",3.6602,3.6995,3.6602,3.6829,32000.0],["2003-05-13",3.6829,3.6829,3.6829,3.6829,0.0],["2003-05-14",3.7026,3.7421,3.7026,3.7421,14400.0],["2003-05-15",3.7421,3.7421,3.7421,3.7421,0.0],["2003-05-16",3.7421,3.7421,3.7421,3.7421,0.0],["2003-05-19",3.7421,3.7421,3.7011,3.7011,8400.0],["2003-05-20",3.7011,3.7011,3.7011,3.7011,0.0],["2003-05-21",3.7011,3.7011,3.7011,3.7011,0.0],["2003-05-22",3.7011,3.7011,3.7011,3.7011,0.0],["2003-05-23",3.7011,3.7011,3.7011,3.7011,0.0],["2003-05-27",3.78,3.7952,3.78,3.7952,5600.0],["2003-05-28",3.8256,3.8407,3.7193,3.7193,6400.0],["2003-05-29",3.7193,3.7193,3.7193,3.7193,0.0],["2003-05-30",3.7193,3.7193,3.7193,3.7193,0.0],["2003-06-02",3.8787,3.8787,3.8635,3.8635,800.0],["2003-06-03",3.8635,3.8635,3.8635,3.8635,0.0],["2003-06-04",3.8635,3.8635,3.8635,3.8635,0.0],["2003-06-05",3.8635,3.8635,3.8635,3.8635,0.0],["2003-06-06",3.8635,3.8635,3.8635,3.8635,0.0],["2003-06-09",3.8635,3.8635,3.8635,3.8635,800.0],["2003-06-10",3.8635,3.8635,3.8635,3.8635,0.0],["2003-06-11",3.8559,3.8559,3.7648,3.7648,5600.0],["2003-06-12",3.7648,3.7648,3.7648,3.7648,0.0],["2003-06-13",3.7648,3.7648,3.7648,3.7648,0.0],["2003-06-16",3.7648,3.7648,3.7648,3.7648,0.0],["2003-06-17",3.7421,3.7421,3.7117,3.7117,1600.0],["2003-06-18",3.7117,3.7117,3.7117,3.7117,0.0],["2003-06-19",3.7117,3.7117,3.7117,3.7117,0.0],["2003-06-20",3.7345,3.7345,3.7345,3.7345,800.0],["2003-06-23",3.7345,3.7345,3.7345,3.7345,0.0],["2003-06-24",3.7345,3.7345,3.7345,3.7345,0.0],["2003-06-25",3.8134,3.9091,3.736,3.9091,110000.0],["2003-06-26",3.9091,3.9091,3.7952,3.9091,10400.0],["2003-06-27",3.9091,3.9091,3.8787,3.8787,7200.0],["2003-06-30",3.7952,3.8559,3.7952,3.8559,800.0],["2003-07-01",3.8286,3.8407,3.8286,3.8407,1600.0],["2003-07-02",3.8666,3.8666,3.8666,3.8666,800.0],["2003-07-03",3.8696,3.8696,3.8696,3.8696,800.0],["2003-07-07",3.8635,3.8893,3.7573,3.8893,4000.0],["2003-07-08",3.8893,3.8893,3.8893,3.8893,0.0],["2003-07-09",3.8423,3.8423,3.8423,3.8423,400.0],["2003-07-10",3.8438,3.8499,3.7573,3.8499,4000.0],["2003-07-11",3.8468,3.9015,3.8468,3.9015,3200.0],["2003-07-14",3.9015,3.9015,3.9015,3.9015,0.0],["2003-07-15",3.9015,3.9015,3.9015,3.9015,0.0],["2003-07-16",3.9,3.9091,3.8681,3.9091,42400.0],["2003-07-17",3.9091,3.9091,3.9091,3.9091,0.0],["2003-07-18",3.821,3.821,3.821,3.821,400.0],["2003-07-21",3.8256,3.8863,3.8256,3.8863,800.0],["2003-07-22",3.9,3.985,3.9,3.985,2800.0],["2003-07-23",3.947,4.0214,3.9121,4.0077,4400.0],["2003-07-24",3.985,3.985,3.9409,3.9409,2400.0],["2003-07-25",3.9759,3.9774,3.9759,3.9774,2400.0],["2003-07-28",3.9774,3.9774,3.9774,3.9774,400.0],["2003-07-29",3.8863,3.9774,3.8863,3.9774,5200.0],["2003-07-30",3.9774,3.9774,3.9774,3.9774,0.0],["2003-07-31",3.9759,3.9759,3.9759,3.9759,400.0],["2003-08-01",3.903,3.9698,3.903,3.9698,2000.0],["2003-08-04",3.9698,3.9698,3.9698,3.9698,0.0],["2003-08-05",3.9698,3.9698,3.9698,3.9698,0.0],["2003-08-06",3.8726,3.9774,3.8726,3.9728,11200.0],["2003-08-07",3.9759,3.9774,3.9759,3.9774,1600.0],["2003-08-08",3.9865,4.0077,3.9774,4.0077,4000.0],["2003-08-11",3.9834,3.9834,3.9834,3.9834,1600.0],["2003-08-12",3.985,4.0442,3.985,4.0442,33200.0],["2003-08-13",4.2719,4.2719,4.2719,4.2719,800.0],["2003-08-14",4.2612,4.2627,4.249,4.2627,1200.0],["2003-08-15",4.2627,4.2627,4.1649,4.1649,800.0],["2003-08-18",4.1099,4.249,4.1084,4.1099,9200.0],["2003-08-19",3.9968,4.2627,3.9968,4.2627,17200.0],["2003-08-20",4.1282,4.3101,4.1282,4.2948,10000.0],["2003-08-21",4.2795,4.2795,4.249,4.2505,3600.0],["2003-08-22",4.2092,4.2383,4.2031,4.2031,5200.0],["2003-08-25",4.2199,4.2199,4.1588,4.1588,2800.0],["2003-08-26",4.1588,4.1588,4.1588,4.1588,0.0],["2003-08-27",4.1038,4.2016,4.1038,4.2016,4000.0],["2003-08-28",4.2016,4.2016,4.2016,4.2016,0.0],["2003-08-29",4.2016,4.2016,4.2016,4.2016,0.0],["2003-09-02",4.2016,4.2016,4.2016,4.2016,0.0],["2003-09-03",4.2016,4.2016,4.2016,4.2016,0.0],["2003-09-04",4.0075,4.2092,4.0075,4.2092,800.0],["2003-09-05",4.2092,4.2092,4.2092,4.2092,0.0],["2003-09-08",4.0136,4.0809,3.8974,4.0564,18000.0],["2003-09-09",4.0564,4.0564,4.0564,4.0564,0.0],["2003-09-10",3.9204,3.9891,3.9204,3.9861,3600.0],["2003-09-11",4.0503,4.0503,4.0503,4.0503,2000.0],["2003-09-12",4.0426,4.0472,4.0121,4.0442,22800.0],["2003-09-15",4.0533,4.0747,4.0533,4.0747,2400.0],["2003-09-16",4.0656,4.2795,4.0518,4.2215,10400.0],["2003-09-17",4.2199,4.2215,4.2031,4.2031,4000.0],["2003-09-18",4.2291,4.3178,4.2291,4.3178,3600.0],["2003-09-19",4.2994,4.2994,4.2994,4.2994,1600.0],["2003-09-22",4.2031,4.2031,4.0167,4.0167,8000.0],["2003-09-23",4.2153,4.278,4.0503,4.278,5200.0],["2003-09-24",4.2643,4.2643,4.1863,4.2536,4800.0],["2003-09-25",4.2581,4.2643,4.2047,4.2047,1600.0],["2003-09-26",4.252,4.3865,4.252,4.3407,39200.0],["2003-09-29",4.3697,4.3942,4.2398,4.2398,76800.0],["2003-09-30",4.2872,4.2872,4.1924,4.2047,22000.0],["2003-10-01",4.2352,4.2948,4.2261,4.2918,8000.0],["2003-10-02",4.3254,4.4293,4.2643,4.2643,25200.0],["2003-10-03",4.3789,4.3789,4.2429,4.3453,20800.0],["2003-10-06",4.3789,4.3926,4.3789,4.3926,13600.0],["2003-10-07",4.4079,4.4079,4.3865,4.3926,1600.0],["2003-10-08",4.3926,4.3926,4.3575,4.3896,12000.0],["2003-10-09",4.3926,4.3926,4.3881,4.3926,6000.0],["2003-10-10",4.3758,4.3926,4.3758,4.3911,9200.0],["2003-10-13",4.3361,4.3926,4.3361,4.3926,5600.0],["2003-10-14",4.3926,4.3926,4.3361,4.3926,10800.0],["2003-10-15",4.3926,4.3926,4.3926,4.3926,4400.0],["2003-10-16",4.3896,4.3926,4.3712,4.3712,4400.0],["2003-10-17",4.3789,4.3926,4.3789,4.3881,11200.0],["2003-10-20",4.3483,4.4079,4.3483,4.4079,25600.0],["2003-10-21",4.4079,4.4079,4.4079,4.4079,5200.0],["2003-10-22",4.4033,4.4079,4.3636,4.4079,19200.0],["2003-10-23",4.4079,4.4079,4.3422,4.3422,8800.0],["2003-10-24",4.359,4.359,4.3437,4.3437,2400.0],["2003-10-27",4.4079,4.4079,4.2811,4.2811,12400.0],["2003-10-28",4.3728,4.3728,4.3712,4.3728,2800.0],["2003-10-29",4.4171,4.4171,4.3865,4.4079,15200.0],["2003-10-30",4.4263,4.4263,4.3774,4.4079,11400.0],["2003-10-31",4.4079,4.4324,4.4079,4.4293,27400.0],["2003-11-03",4.4293,4.4293,4.3651,4.3651,10400.0],["2003-11-04",4.4018,4.4293,4.3468,4.4293,21800.0],["2003-11-05",4.356,4.3712,4.3101,4.3712,5000.0],["2003-11-06",4.3988,4.4018,4.3804,4.3804,1400.0],["2003-11-07",4.3835,4.3835,4.3835,4.3835,600.0],["2003-11-10",4.3712,4.3712,4.356,4.356,800.0],["2003-11-11",4.356,4.3896,4.356,4.3865,2000.0],["2003-11-12",4.3896,4.3896,4.3896,4.3896,600.0],["2003-11-13",4.3619,4.4296,4.3619,4.4296,3200.0],["2003-11-14",4.3373,4.3373,4.3373,4.3373,400.0],["2003-11-17",4.3373,4.3465,4.3342,4.3465,2000.0],["2003-11-18",4.3465,4.3465,4.3465,4.3465,0.0],["2003-11-19",4.3373,4.3373,4.3096,4.3096,3200.0],["2003-11-20",4.4204,4.4573,4.4204,4.4573,10200.0],["2003-11-21",4.4757,4.4757,4.3465,4.445,2800.0],["2003-11-24",4.445,4.445,4.445,4.445,0.0],["2003-11-25",4.3773,4.3773,4.3558,4.3558,1200.0],["2003-11-26",4.445,4.4573,4.445,4.4573,8000.0],["2003-11-28",4.4573,4.4573,4.4573,4.4573,0.0],["2003-12-01",4.445,4.445,4.3835,4.3835,2400.0],["2003-12-02",4.4234,4.4234,4.4234,4.4234,200.0],["2003-12-03",4.4265,4.4265,4.4265,4.4265,600.0],["2003-12-04",4.4265,4.4265,4.4265,4.4265,0.0],["2003-12-05",4.3681,4.3681,4.3681,4.3681,400.0],["2003-12-08",4.3681,4.3681,4.1989,4.1989,6800.0],["2003-12-09",4.1989,4.1989,4.1989,4.1989,0.0],["2003-12-10",4.1989,4.1989,4.1989,4.1989,0.0],["2003-12-11",4.4573,4.4573,4.2512,4.3066,13000.0],["2003-12-12",4.3681,4.3773,4.325,4.3373,6400.0],["2003-12-15",4.3804,4.3804,4.3804,4.3804,400.0],["2003-12-16",4.3804,4.3804,4.3804,4.3804,0.0],["2003-12-17",4.3219,4.3219,4.3219,4.3219,200.0],["2003-12-18",4.3219,4.3219,4.3219,4.3219,600.0],["2003-12-19",4.2604,4.3066,4.2604,4.3004,1600.0],["2003-12-22",4.3004,4.3004,4.3004,4.3004,1000.0],["2003-12-23",4.3066,4.3066,4.2758,4.2758,3400.0],["2003-12-24",4.2758,4.2758,4.2604,4.2604,800.0],["2003-12-26",4.2604,4.2604,4.2604,4.2604,2800.0],["2003-12-29",4.2604,4.2604,4.245,4.245,2200.0],["2003-12-30",4.1866,4.2727,4.1866,4.2297,2200.0],["2003-12-31",4.2327,4.2604,4.2327,4.2604,3600.0],["2004-01-02",4.2604,4.3066,4.2604,4.3066,2600.0],["2004-01-05",4.1866,4.245,4.1866,4.2327,2400.0],["2004-01-06",4.2327,4.2327,4.2327,4.2327,0.0],["2004-01-07",4.2666,4.2666,4.2635,4.2666,6400.0],["2004-01-08",4.2635,4.2912,4.2635,4.285,1200.0],["2004-01-09",4.2604,4.2758,4.245,4.2758,3000.0],["2004-01-12",4.3066,4.3804,4.3066,4.3804,2600.0],["2004-01-13",4.3804,4.3804,4.3804,4.3804,0.0],["2004-01-14",4.3096,4.3096,4.3096,4.3096,600.0],["2004-01-15",4.3681,4.3681,4.3681,4.3681,400.0],["2004-01-16",4.3373,4.3373,4.2912,4.3004,5800.0],["2004-01-20",4.2758,4.2789,4.2512,4.2512,3600.0],["2004-01-21",4.3035,4.4265,4.3035,4.3988,11000.0],["2004-01-22",4.4265,4.4265,4.3835,4.3835,6400.0],["2004-01-23",4.4265,4.4296,4.4019,4.4019,3800.0],["2004-01-26",4.3988,4.4604,4.3988,4.4604,12400.0],["2004-01-27",4.445,4.6295,4.445,4.6295,124800.0],["2004-01-28",4.6418,4.6788,4.6418,4.6542,2400.0],["2004-01-29",4.6449,4.6603,4.6142,4.6603,4200.0],["2004-01-30",4.6295,4.6449,4.6172,4.6449,2400.0],["2004-02-02",4.6603,4.6634,4.6603,4.6603,10600.0],["2004-02-03",4.6603,4.6603,4.5526,4.6449,30600.0],["2004-02-04",4.6142,4.6142,4.6142,4.6142,800.0],["2004-02-05",4.6757,4.6757,4.6603,4.6757,5400.0],["2004-02-06",4.6757,4.6757,4.6757,4.6757,0.0],["2004-02-09",4.6172,4.6172,4.6172,4.6172,1400.0],["2004-02-10",4.7064,4.7064,4.6757,4.7064,100800.0],["2004-02-11",4.8581,4.8581,4.8581,4.8581,600.0],["2004-02-12",4.8581,4.8581,4.8581,4.8581,0.0],["2004-02-13",4.7374,4.7374,4.7374,4.7374,800.0],["2004-02-17",4.7374,4.7374,4.7374,4.7374,0.0],["2004-02-18",4.7962,4.8395,4.7962,4.8395,1200.0],["2004-02-19",4.8674,4.8674,4.8395,4.8581,1000.0],["2004-02-20",4.8302,4.8302,4.8271,4.8271,2000.0],["2004-02-23",4.8704,4.8766,4.7621,4.8519,2000.0],["2004-02-24",4.7652,4.7652,4.7652,4.7652,3000.0],["2004-02-25",4.7652,4.7652,4.7652,4.7652,0.0],["2004-02-26",4.7652,4.7652,4.7652,4.7652,0.0],["2004-02-27",4.7219,4.7436,4.7219,4.7436,17000.0],["2004-03-01",4.8117,4.8117,4.7312,4.7529,4000.0],["2004-03-02",4.7529,4.7529,4.7529,4.7529,0.0],["2004-03-03",4.7529,4.7529,4.7529,4.7529,0.0],["2004-03-04",4.7529,4.7529,4.7529,4.7529,0.0],["2004-03-05",4.8117,4.8117,4.8086,4.8086,400.0],["2004-03-08",4.8086,4.8086,4.8086,4.8086,0.0],["2004-03-09",4.7931,4.8086,4.7064,4.7312,7400.0],["2004-03-10",4.7188,4.8117,4.7188,4.8086,1000.0],["2004-03-11",4.8117,4.8674,4.7219,4.7219,2400.0],["2004-03-12",4.7219,4.7219,4.7219,4.7219,400.0],["2004-03-15",4.8055,4.8117,4.8055,4.8117,400.0],["2004-03-16",4.7034,4.8674,4.7034,4.7343,3000.0],["2004-03-17",4.7188,4.8426,4.7188,4.8117,207000.0],["2004-03-18",4.824,4.824,4.824,4.824,400.0],["2004-03-19",4.8117,4.8581,4.8117,4.8581,2800.0],["2004-03-22",4.855,4.8581,4.855,4.8581,1400.0],["2004-03-23",4.8581,4.8581,4.8581,4.8581,0.0],["2004-03-24",4.7962,4.7962,4.7962,4.7962,1000.0],["2004-03-25",4.7436,4.7962,4.7436,4.7652,600.0],["2004-03-26",4.7652,4.7652,4.7652,4.7652,0.0],["2004-03-29",4.7652,4.7652,4.7652,4.7652,0.0],["2004-03-30",4.7652,4.7652,4.7652,4.7652,0.0],["2004-03-31",4.7652,4.7652,4.7652,4.7652,0.0],["2004-04-01",4.7652,4.7652,4.7652,4.7652,400.0],["2004-04-02",4.7498,4.7498,4.7374,4.7374,4000.0],["2004-04-05",4.7374,4.7374,4.7374,4.7374,0.0],["2004-04-06",4.8735,4.8735,4.8581,4.8581,1200.0],["2004-04-07",4.7962,4.889,4.7498,4.7498,4800.0],["2004-04-08",4.7498,4.7498,4.7498,4.7498,0.0],["2004-04-12",4.7405,4.7405,4.7405,4.7405,400.0],["2004-04-13",4.7374,4.7405,4.6786,4.6786,4600.0],["2004-04-14",4.6786,4.6786,4.6105,4.6415,9600.0],["2004-04-15",4.6384,4.6384,4.6384,4.6384,400.0],["2004-04-16",4.626,4.6384,4.5486,4.626,14200.0],["2004-04-19",4.626,4.626,4.626,4.626,0.0],["2004-04-20",4.6105,4.6136,4.6105,4.6136,3600.0],["2004-04-21",4.6105,4.6538,4.6105,4.6538,600.0],["2004-04-22",4.7807,4.8704,4.7807,4.8704,7000.0],["2004-04-23",4.8302,4.9818,4.6817,4.9818,2600.0],["2004-04-26",4.9849,4.9849,4.9849,4.9849,200.0],["2004-04-27",4.954,4.9849,4.954,4.9849,600.0],["2004-04-28",4.9849,4.9849,4.9849,4.9849,0.0],["2004-04-29",5.415,5.415,5.0004,5.0283,15800.0],["2004-04-30",4.8055,4.8055,4.8055,4.8055,800.0],["2004-05-03",4.8055,4.8055,4.8055,4.8055,0.0],["2004-05-04",4.9447,4.9447,4.9447,4.9447,200.0],["2004-05-05",4.9447,4.9447,4.9447,4.9447,0.0],["2004-05-06",5.0437,5.0437,5.0437,5.0437,1400.0],["2004-05-07",5.1025,5.1025,5.1025,5.1025,600.0],["2004-05-10",4.8333,4.9695,4.8024,4.9695,2200.0],["2004-05-11",4.9695,4.9695,4.9695,4.9695,0.0],["2004-05-12",4.9788,4.9788,4.9788,4.9788,400.0],["2004-05-13",4.9788,4.9788,4.9788,4.9788,0.0],["2004-05-14",4.8014,4.8014,4.8014,4.8014,400.0],["2004-05-17",4.7983,4.8077,4.7392,4.7392,8000.0],["2004-05-18",4.9757,4.9757,4.9757,4.9757,600.0],["2004-05-19",4.9695,4.9788,4.9695,4.9788,1800.0],["2004-05-20",4.9788,4.9944,4.8699,4.8699,3600.0],["2004-05-21",4.9788,5.1313,4.7361,4.9788,13000.0],["2004-05-24",4.9788,4.9788,4.9788,4.9788,0.0],["2004-05-25",5.0566,5.0566,5.0566,5.0566,200.0],["2004-05-26",5.0566,5.0566,5.0566,5.0566,0.0],["2004-05-27",4.9166,4.9166,4.9166,4.9166,400.0],["2004-05-28",5.0193,5.0193,5.0193,5.0193,400.0],["2004-06-01",5.041,5.041,4.9788,4.9788,1000.0],["2004-06-02",4.7703,5.041,4.7703,4.8232,5000.0],["2004-06-03",4.8979,4.8979,4.8979,4.8979,400.0],["2004-06-04",4.7579,4.8139,4.7579,4.7921,1200.0],["2004-06-07",4.8201,4.8201,4.705,4.7143,101800.0],["2004-06-08",4.705,4.7485,4.7019,4.7485,1600.0],["2004-06-09",4.7485,4.7485,4.7485,4.7485,0.0],["2004-06-10",4.7112,4.9539,4.7112,4.9446,2200.0],["2004-06-14",4.8668,4.8668,4.8606,4.8606,400.0],["2004-06-15",4.8606,4.8606,4.8606,4.8606,0.0],["2004-06-16",4.8606,4.8606,4.8606,4.8606,0.0],["2004-06-17",4.8606,4.8606,4.8606,4.8606,0.0],["2004-06-18",4.8606,4.8606,4.8606,4.8606,0.0],["2004-06-21",4.7205,4.733,4.7205,4.733,1200.0],["2004-06-22",4.8232,4.8232,4.8232,4.8232,800.0],["2004-06-23",4.9788,4.9788,4.9041,4.9041,1800.0],["2004-06-24",4.9041,4.9041,4.9041,4.9041,0.0],["2004-06-25",4.9041,4.9041,4.9041,4.9041,200.0],["2004-06-28",4.9041,4.9041,4.9041,4.9041,0.0],["2004-06-29",4.9041,4.9041,4.9041,4.9041,0.0],["2004-06-30",4.9041,4.9041,4.9041,4.9041,0.0],["2004-07-01",4.901,4.901,4.901,4.901,400.0],["2004-07-02",4.9041,4.9041,4.901,4.901,800.0],["2004-07-06",4.9041,5.013,4.901,4.901,2600.0],["2004-07-07",4.901,4.901,4.901,4.901,0.0],["2004-07-08",4.901,4.901,4.901,4.901,0.0],["2004-07-09",4.901,4.901,4.901,4.901,0.0],["2004-07-12",4.9788,5.069,4.9788,5.069,4400.0],["2004-07-13",4.9757,4.9788,4.9757,4.9788,400.0],["2004-07-14",4.9788,4.9788,4.9788,4.9788,0.0],["2004-07-15",4.9788,4.9788,4.9788,4.9788,0.0],["2004-07-16",4.9788,4.9788,4.9788,4.9788,0.0],["2004-07-19",4.9415,4.9415,4.9415,4.9415,200.0],["2004-07-20",4.9041,4.9041,4.901,4.901,1200.0],["2004-07-21",4.901,4.901,4.901,4.901,0.0],["2004-07-22",4.8232,4.8232,4.8232,4.8232,800.0],["2004-07-23",4.8232,4.8232,4.8232,4.8232,0.0],["2004-07-26",4.901,4.901,4.901,4.901,1600.0],["2004-07-27",4.901,4.901,4.901,4.901,0.0],["2004-07-28",4.9041,4.9041,4.901,4.9041,1800.0],["2004-07-29",4.9041,4.9041,4.9041,4.9041,0.0],["2004-07-30",4.901,4.901,4.8232,4.8232,1400.0],["2004-08-02",4.8232,4.8232,4.8232,4.8232,400.0],["2004-08-03",4.8388,4.8388,4.8232,4.8232,600.0],["2004-08-04",4.7454,4.8232,4.7454,4.8232,2400.0],["2004-08-05",4.8232,4.8232,4.8232,4.8232,400.0],["2004-08-06",4.8792,4.9166,4.6832,4.6832,1200.0],["2004-08-09",4.6832,4.6832,4.6832,4.6832,0.0],["2004-08-10",4.6832,4.6832,4.6832,4.6832,0.0],["2004-08-11",4.7454,4.7454,4.7454,4.7454,400.0],["2004-08-12",4.8456,4.8456,4.8425,4.8425,400.0],["2004-08-13",4.8518,4.8518,4.8518,4.8518,1200.0],["2004-08-16",4.8518,4.8518,4.8518,4.8518,0.0],["2004-08-17",4.8518,4.8518,4.8518,4.8518,400.0],["2004-08-18",4.7892,4.8362,4.7047,4.8362,75000.0],["2004-08-19",4.8518,4.8518,4.7235,4.7892,1400.0],["2004-08-20",4.7892,4.7892,4.7892,4.7892,0.0],["2004-08-23",4.8049,4.8518,4.7423,4.7423,5200.0],["2004-08-24",4.8112,4.8112,4.8112,4.8112,200.0],["2004-08-25",4.7736,4.88,4.7423,4.88,7600.0],["2004-08-26",4.7736,4.7799,4.7736,4.7736,15000.0],["2004-08-27",4.7736,4.7736,4.7736,4.7736,0.0],["2004-08-30",4.7767,4.7767,4.7767,4.7767,400.0],["2004-08-31",4.7767,4.8018,4.7736,4.8018,21400.0],["2004-09-01",4.8832,4.8832,4.8832,4.8832,400.0],["2004-09-02",4.7736,4.7736,4.7423,4.7611,1000.0],["2004-09-03",4.7611,4.7611,4.7611,4.7611,0.0],["2004-09-07",4.7611,4.7611,4.7611,4.7611,0.0],["2004-09-08",4.7454,4.7454,4.7454,4.7454,400.0],["2004-09-09",4.7454,4.7454,4.7454,4.7454,0.0],["2004-09-10",4.6985,4.7579,4.6985,4.7485,2200.0],["2004-09-13",4.7485,4.8456,4.7423,4.7423,2000.0],["2004-09-14",4.8205,4.8456,4.7423,4.8393,7400.0],["2004-09-15",4.8393,4.8393,4.8393,4.8393,0.0],["2004-09-16",4.8174,4.8174,4.8174,4.8174,1000.0],["2004-09-17",4.8174,4.8174,4.8174,4.8174,0.0],["2004-09-20",4.8174,4.8174,4.7736,4.7736,9200.0],["2004-09-21",4.7736,4.7736,4.7736,4.7736,0.0],["2004-09-22",4.7736,4.7736,4.7736,4.7736,0.0],["2004-09-23",4.7736,4.8487,4.7736,4.8487,5200.0],["2004-09-24",4.8487,4.8487,4.8487,4.8487,0.0],["2004-09-27",4.7454,4.9864,4.7454,4.9301,5600.0],["2004-09-28",4.9301,4.9301,4.9301,4.9301,0.0],["2004-09-29",4.9301,4.9301,4.9301,4.9301,400.0],["2004-09-30",4.9614,4.9896,4.9614,4.9771,4000.0],["2004-10-01",4.9771,4.9771,4.9771,4.9771,0.0],["2004-10-04",4.9771,4.9771,4.9771,4.9771,0.0],["2004-10-05",4.9771,4.9771,4.9771,4.9771,0.0],["2004-10-06",4.9771,4.9771,4.9771,4.9771,0.0],["2004-10-07",4.9771,4.9771,4.9771,4.9771,0.0],["2004-10-08",4.7955,4.7955,4.7955,4.7955,2200.0],["2004-10-11",4.7955,4.7955,4.7955,4.7955,0.0],["2004-10-12",4.9645,4.9645,4.9645,4.9645,200.0],["2004-10-13",4.9645,4.9645,4.9645,4.9645,0.0],["2004-10-14",4.7924,4.7924,4.7924,4.7924,600.0],["2004-10-15",4.7955,4.7955,4.6359,4.7736,3600.0],["2004-10-18",4.7517,4.8456,4.7517,4.7892,2400.0],["2004-10-19",4.8268,4.8268,4.8268,4.8268,200.0],["2004-10-20",4.9771,4.9771,4.9771,4.9771,600.0],["2004-10-21",4.9771,4.9771,4.9771,4.9771,0.0],["2004-10-22",4.9771,4.9771,4.9176,4.9176,3000.0],["2004-10-25",4.9301,4.9301,4.9145,4.9145,2000.0],["2004-10-26",4.9739,5.0052,4.9739,5.0052,28400.0],["2004-10-27",5.0084,5.2838,5.0084,5.2369,14800.0],["2004-10-28",5.2243,5.2337,5.1523,5.2337,5400.0],["2004-10-29",5.2901,5.409,5.1743,5.2087,5400.0],["2004-11-01",5.1962,5.1962,5.0115,5.1586,7200.0],["2004-11-02",5.1649,5.1649,5.0115,5.1242,18400.0],["2004-11-03",5.1649,5.1649,5.1523,5.1523,7200.0],["2004-11-04",5.193,5.3214,5.1899,5.1962,18200.0],["2004-11-05",5.3182,5.3214,5.3151,5.3214,4400.0],["2004-11-08",5.1492,5.4779,5.1492,5.3214,7000.0],["2004-11-09",5.3214,5.4779,5.3214,5.3996,3600.0],["2004-11-10",5.3493,5.428,5.2769,5.428,9200.0],["2004-11-11",5.2549,5.428,5.2549,5.428,6200.0],["2004-11-12",5.428,5.5066,5.3178,5.3178,4600.0],["2004-11-15",5.1762,5.472,5.1762,5.472,400.0],["2004-11-16",5.472,5.5758,5.4689,5.5758,3200.0],["2004-11-17",5.192,5.5066,5.192,5.5066,3200.0],["2004-11-18",5.5066,5.5066,5.5066,5.5066,1000.0],["2004-11-19",5.5066,5.5066,5.5066,5.5066,1000.0],["2004-11-22",5.3052,5.5066,5.2864,5.5066,2400.0],["2004-11-23",5.5066,5.664,5.5066,5.664,11600.0],["2004-11-24",5.5066,5.7426,5.3933,5.7363,8200.0],["2004-11-26",5.7426,5.7426,5.7426,5.7426,400.0],["2004-11-29",5.7363,5.8213,5.7363,5.8213,3400.0],["2004-11-30",5.8213,5.9786,5.8213,5.9786,7600.0],["2004-12-01",5.9786,5.9786,5.8213,5.8213,12200.0],["2004-12-02",5.7741,5.8653,5.6702,5.8653,1000.0],["2004-12-03",5.8622,5.8622,5.8622,5.8622,200.0],["2004-12-06",5.8213,5.8213,5.8213,5.8213,400.0],["2004-12-07",5.6482,5.8276,5.5066,5.8276,4000.0],["2004-12-08",5.5066,5.8622,5.4185,5.8622,2000.0],["2004-12-09",5.6765,5.7174,5.6671,5.6954,5600.0],["2004-12-10",5.664,5.664,5.4972,5.4972,600.0],["2004-12-13",5.5853,5.5853,5.5853,5.5853,200.0],["2004-12-14",5.4185,5.7426,5.4185,5.7426,800.0],["2004-12-15",5.7112,5.7112,5.7112,5.7112,400.0],["2004-12-16",5.7395,5.7804,5.6765,5.6765,1000.0],["2004-12-17",5.686,5.7521,5.686,5.7521,400.0],["2004-12-20",5.7521,5.7521,5.7521,5.7521,0.0],["2004-12-21",5.7174,5.7426,5.5664,5.5664,1000.0],["2004-12-22",5.5884,5.6105,5.5696,5.5853,14400.0],["2004-12-23",5.5853,5.5853,5.5853,5.5853,0.0],["2004-12-27",5.5224,5.5224,5.5066,5.5066,1400.0],["2004-12-28",5.5066,5.5066,5.5066,5.5066,2000.0],["2004-12-29",5.5853,5.5853,5.5853,5.5853,2000.0],["2004-12-30",5.5821,5.7521,5.5821,5.7458,2000.0],["2004-12-31",5.5066,5.8181,5.5066,5.8181,6800.0],["2005-01-03",5.6073,5.6073,5.6073,5.6073,800.0],["2005-01-04",5.5098,5.815,5.3996,5.815,2200.0],["2005-01-05",5.815,5.815,5.815,5.815,0.0],["2005-01-06",5.8118,5.8118,5.8118,5.8118,1000.0],["2005-01-07",5.8118,5.8118,5.8118,5.8118,0.0],["2005-01-10",5.8118,5.8118,5.8118,5.8118,0.0],["2005-01-11",5.8118,5.8118,5.8118,5.8118,200.0],["2005-01-12",5.8118,5.8118,5.8118,5.8118,0.0],["2005-01-13",5.5916,5.5979,5.5916,5.5979,2000.0],["2005-01-14",5.7772,5.7772,5.7772,5.7772,400.0],["2005-01-18",5.7835,5.7835,5.7835,5.7835,400.0],["2005-01-19",5.7835,5.7835,5.7835,5.7835,0.0],["2005-01-20",5.7804,5.7804,5.5916,5.7678,1600.0],["2005-01-21",5.7867,5.7867,5.7835,5.7867,3000.0],["2005-01-24",5.7867,5.7867,5.7867,5.7867,0.0],["2005-01-25",5.6671,5.7206,5.6325,5.7206,3200.0],["2005-01-26",5.7206,5.7206,5.7174,5.7174,400.0],["2005-01-27",5.5884,5.6293,5.5884,5.6262,2000.0],["2005-01-28",5.5884,5.5947,5.5853,5.5853,5000.0],["2005-01-31",5.686,5.686,5.5853,5.5853,7000.0],["2005-02-01",5.6482,5.6514,5.5696,5.5696,6000.0],["2005-02-02",5.5098,5.5098,5.5098,5.5098,400.0],["2005-02-03",5.5192,5.5192,5.4342,5.4783,2200.0],["2005-02-04",5.4783,5.4783,5.4783,5.4783,0.0],["2005-02-07",5.4814,5.4814,5.4185,5.4185,1200.0],["2005-02-08",5.428,5.428,5.428,5.428,400.0],["2005-02-09",5.428,5.428,5.428,5.428,0.0],["2005-02-10",5.4814,5.4814,5.4814,5.4814,200.0],["2005-02-11",5.5068,5.5068,5.4561,5.5036,5000.0],["2005-02-14",5.5036,5.5036,5.4277,5.4277,4600.0],["2005-02-15",5.4277,5.6269,5.3644,5.4277,28400.0],["2005-02-16",5.5257,5.608,5.4277,5.4277,9400.0],["2005-02-17",5.4277,5.4277,5.4277,5.4277,0.0],["2005-02-18",5.6269,5.6617,5.5352,5.551,5000.0],["2005-02-22",5.7535,5.7535,5.5226,5.5637,8200.0],["2005-02-23",5.4467,5.5162,5.3391,5.5099,8400.0],["2005-02-24",5.5099,5.5099,5.5099,5.5099,0.0],["2005-02-25",5.5099,5.5099,5.5099,5.5099,0.0],["2005-02-28",5.4403,5.5352,5.3929,5.396,12400.0],["2005-03-01",5.4119,5.4119,5.4119,5.4119,8200.0],["2005-03-02",5.4119,5.4119,5.4119,5.4119,0.0],["2005-03-03",5.3929,5.3929,5.3454,5.3454,10800.0],["2005-03-04",5.3454,5.3454,5.3454,5.3454,0.0],["2005-03-07",5.2569,5.2569,5.2569,5.2569,0.0],["2005-03-08",5.2664,5.2664,5.2569,5.2569,5400.0],["2005-03-09",5.2569,5.2569,5.2569,5.2569,0.0],["2005-03-10",5.2569,5.2569,5.2189,5.2189,3200.0],["2005-03-11",5.2189,5.2695,5.0608,5.0608,2200.0],["2005-03-14",5.0671,5.279,4.9975,5.1051,73200.0],["2005-03-15",5.1715,5.1905,5.1715,5.1905,400.0],["2005-03-16",5.1905,5.1905,5.1905,5.1905,0.0],["2005-03-17",5.1905,5.1905,5.1905,5.1905,0.0],["2005-03-18",5.1905,5.1905,5.1905,5.1905,0.0],["2005-03-21",5.0924,5.2094,5.0671,5.2094,2200.0],["2005-03-22",5.124,5.124,5.124,5.124,1800.0],["2005-03-23",5.124,5.124,5.124,5.124,0.0],["2005-03-24",5.124,5.124,5.124,5.124,0.0],["2005-03-28",5.124,5.124,5.124,5.124,0.0],["2005-03-29",5.1398,5.1398,5.0671,5.0671,1400.0],["2005-03-30",4.9975,5.1683,4.9975,5.0133,4800.0],["2005-03-31",5.1398,5.1398,5.0133,5.0133,2000.0],["2005-04-01",5.0133,5.0133,5.0133,5.0133,0.0],["2005-04-04",5.0608,5.1873,5.0608,5.1873,6600.0],["2005-04-05",5.1873,5.1873,5.1873,5.1873,0.0],["2005-04-06",5.1968,5.1968,5.1968,5.1968,400.0],["2005-04-07",5.1968,5.1968,5.1968,5.1968,0.0],["2005-04-08",5.0197,5.0197,5.0197,5.0197,400.0],["2005-04-11",5.0197,5.0197,5.0197,5.0197,0.0],["2005-04-12",5.0197,5.0197,5.0197,5.0197,0.0],["2005-04-13",5.0544,5.0544,5.0544,5.0544,600.0],["2005-04-14",5.0544,5.0544,5.0544,5.0544,0.0],["2005-04-15",5.0513,5.0513,5.0513,5.0513,200.0],["2005-04-18",5.0513,5.0513,5.0513,5.0513,0.0],["2005-04-19",5.0481,5.0481,4.9817,4.9817,9200.0],["2005-04-20",4.9817,5.0576,4.9659,5.0576,5000.0],["2005-04-21",5.1841,5.1841,4.9058,4.9058,1800.0],["2005-04-22",4.9469,4.9469,4.9089,4.9089,2000.0],["2005-04-25",4.9089,4.9089,4.9089,4.9089,0.0],["2005-04-26",4.9089,4.9089,4.9089,4.9089,0.0],["2005-04-27",4.9058,4.9058,4.9026,4.9026,7800.0],["2005-04-28",4.9026,4.9026,4.9026,4.9026,1400.0],["2005-04-29",4.9026,4.9026,4.9026,4.9026,0.0],["2005-05-02",4.9026,4.9026,4.4282,4.5072,5000.0],["2005-05-03",4.5673,4.5863,4.5579,4.5832,2200.0],["2005-05-04",4.5863,4.5863,4.4756,4.4756,1000.0],["2005-05-05",4.5863,4.5863,4.5863,4.5863,1200.0],["2005-05-06",4.5863,4.5863,4.5863,4.5863,0.0],["2005-05-09",4.5863,4.5863,4.5863,4.5863,0.0],["2005-05-10",4.5863,4.5863,4.5863,4.5863,0.0],["2005-05-11",4.5072,4.561,4.5072,4.561,2000.0],["2005-05-12",4.7552,4.7584,4.7552,4.7584,400.0],["2005-05-13",4.8061,4.9143,4.8061,4.9143,2000.0],["2005-05-16",4.7743,4.9971,4.7743,4.9971,3800.0],["2005-05-17",4.8061,4.822,4.7965,4.7965,2000.0],["2005-05-18",4.6151,4.6151,4.5165,4.596,3800.0],["2005-05-19",4.6024,4.6151,4.5356,4.5928,2600.0],["2005-05-20",4.5356,4.5356,4.5356,4.5356,1600.0],["2005-05-23",4.5356,4.5356,4.5356,4.5356,0.0],["2005-05-24",4.5324,4.5324,4.5324,4.5324,200.0],["2005-05-25",4.5642,4.5769,4.561,4.5706,1600.0],["2005-05-26",4.5706,4.5706,4.5706,4.5706,0.0],["2005-05-27",4.5706,4.5706,4.5706,4.5706,0.0],["2005-05-31",4.5706,4.5706,4.5706,4.5706,0.0],["2005-06-01",4.5706,4.5706,4.5706,4.5706,0.0],["2005-06-02",4.4942,4.4942,4.4719,4.4719,800.0],["2005-06-03",4.4719,4.4719,4.4719,4.4719,0.0],["2005-06-06",4.4719,4.4719,4.4719,4.4719,0.0],["2005-06-07",4.4719,4.4719,4.456,4.4719,800.0],["2005-06-08",4.5992,4.6151,4.5228,4.6151,2600.0],["2005-06-09",4.6947,4.6947,4.4082,4.5037,8000.0],["2005-06-10",4.5196,4.5865,4.5196,4.5642,4400.0],["2005-06-13",4.5642,4.5642,4.5642,4.5642,0.0],["2005-06-14",4.5833,4.717,4.456,4.717,26800.0],["2005-06-15",4.7902,4.7902,4.7902,4.7902,600.0],["2005-06-16",4.6056,4.6056,4.6056,4.6056,400.0],["2005-06-17",4.6151,4.6151,4.6151,4.6151,400.0],["2005-06-20",4.6629,4.6629,4.6629,4.6629,200.0],["2005-06-21",4.6629,4.6629,4.6629,4.6629,0.0],["2005-06-22",4.6629,4.6629,4.6629,4.6629,0.0],["2005-06-23",4.6629,4.6629,4.6629,4.6629,0.0],["2005-06-24",4.6088,4.6119,4.6088,4.6119,1000.0],["2005-06-27",4.6119,4.6119,4.6119,4.6119,0.0],["2005-06-28",4.6119,4.6119,4.6119,4.6119,0.0],["2005-06-29",4.6151,4.6151,4.6151,4.6151,400.0],["2005-06-30",4.6151,4.6151,4.6151,4.6151,0.0],["2005-07-01",4.6151,4.6151,4.4242,4.4242,2000.0],["2005-07-05",4.4242,4.4242,4.4242,4.4242,0.0],["2005-07-06",4.4242,4.4242,4.4242,4.4242,0.0],["2005-07-07",4.456,4.4592,4.456,4.4592,600.0],["2005-07-08",4.4592,4.4592,4.4592,4.4592,0.0],["2005-07-11",4.456,4.5419,4.456,4.491,1200.0],["2005-07-12",4.491,4.491,4.491,4.491,0.0],["2005-07-13",4.4878,4.4878,4.456,4.456,1400.0],["2005-07-14",4.456,4.456,4.456,4.456,0.0],["2005-07-15",4.5451,4.6088,4.456,4.456,800.0],["2005-07-18",4.4592,4.4592,4.4592,4.4592,200.0],["2005-07-19",4.5547,4.6088,4.5547,4.6088,1000.0],["2005-07-20",4.5228,4.5228,4.5228,4.5228,400.0],["2005-07-21",4.5228,4.5228,4.5228,4.5228,0.0],["2005-07-22",4.6183,4.6183,4.6183,4.6183,200.0],["2005-07-25",4.6151,4.6151,4.6151,4.6151,200.0],["2005-07-26",4.6151,4.6151,4.6151,4.6151,0.0],["2005-07-27",4.456,4.7934,4.456,4.787,8400.0],["2005-07-28",4.787,4.787,4.787,4.787,0.0],["2005-07-29",4.5928,4.5928,4.5928,4.5928,200.0],["2005-08-01",4.5833,4.5833,4.5833,4.5833,2800.0],["2005-08-02",4.6915,4.6915,4.6915,4.6915,200.0],["2005-08-03",4.6915,4.6915,4.6915,4.6915,0.0],["2005-08-04",4.6151,4.6151,4.6151,4.6151,400.0],["2005-08-05",4.6151,4.6151,4.6151,4.6151,0.0],["2005-08-08",4.6151,4.6151,4.6151,4.6151,0.0],["2005-08-09",4.6151,4.7584,4.6151,4.7584,2000.0],["2005-08-10",4.6629,4.6629,4.6629,4.6629,4600.0],["2005-08-11",4.6629,4.6629,4.6629,4.6629,0.0],["2005-08-12",4.6947,4.6947,4.6947,4.6947,200.0],["2005-08-15",4.6947,4.6947,4.6947,4.6947,0.0],["2005-08-16",4.6947,4.6947,4.6947,4.6947,0.0],["2005-08-17",4.6947,4.6947,4.6947,4.6947,0.0],["2005-08-18",4.6151,4.6151,4.6151,4.6151,600.0],["2005-08-19",4.6151,4.6151,4.6119,4.6151,1400.0],["2005-08-22",4.6056,4.6056,4.5706,4.5706,6800.0],["2005-08-23",4.5515,4.5897,4.5515,4.5865,1200.0],["2005-08-24",4.5865,4.5865,4.5865,4.5865,0.0],["2005-08-25",4.6153,4.6153,4.6153,4.6153,0.0],["2005-08-26",4.6153,4.6153,4.6153,4.6153,0.0],["2005-08-29",4.6473,4.6473,4.6473,4.6473,200.0],["2005-08-30",4.5801,4.5801,4.5641,4.5641,2800.0],["2005-08-31",4.5641,4.5641,4.5641,4.5641,0.0],["2005-09-01",4.6121,4.6121,4.5673,4.5673,8400.0],["2005-09-02",4.5673,4.5673,4.5673,4.5673,0.0],["2005-09-06",4.5673,4.5673,4.5673,4.5673,0.0],["2005-09-07",4.5673,4.5673,4.5673,4.5673,0.0],["2005-09-08",4.5673,4.5673,4.5673,4.5673,0.0],["2005-09-09",4.5673,4.5673,4.5673,4.5673,0.0],["2005-09-12",4.5673,4.5673,4.5673,4.5673,0.0],["2005-09-13",4.5673,4.5673,4.5673,4.5673,0.0],["2005-09-14",4.5673,4.5673,4.5673,4.5673,0.0],["2005-09-15",4.5961,4.5961,4.5577,4.5577,1400.0],["2005-09-16",4.5224,4.5224,4.5224,4.5224,200.0],["2005-09-19",4.5224,4.5224,4.5224,4.5224,0.0],["2005-09-20",4.5609,4.5609,4.5384,4.5384,600.0],["2005-09-21",4.6441,4.8043,4.6441,4.8043,1400.0],["2005-09-22",4.5961,4.5961,4.5961,4.5961,800.0],["2005-09-23",4.5961,4.5961,4.5961,4.5961,0.0],["2005-09-26",4.5961,4.5961,4.5961,4.5961,0.0],["2005-09-27",4.5961,4.5961,4.5961,4.5961,0.0],["2005-09-28",4.5961,4.5961,4.5961,4.5961,0.0],["2005-09-29",4.5961,4.5961,4.5961,4.5961,0.0],["2005-09-30",4.5961,4.5961,4.5961,4.5961,0.0],["2005-10-03",4.5641,4.5641,4.5641,4.5641,200.0],["2005-10-04",4.6281,4.6281,4.6281,4.6281,1000.0],["2005-10-05",4.6281,4.6281,4.6281,4.6281,0.0],["2005-10-06",4.516,4.516,4.5,4.5,2400.0],["2005-10-07",4.5,4.5,4.5,4.5,2000.0],["2005-10-10",4.5641,4.5641,4.484,4.484,4400.0],["2005-10-11",4.484,4.484,4.484,4.484,7200.0],["2005-10-12",4.2822,4.2822,4.2758,4.2758,400.0],["2005-10-13",4.4039,4.4039,4.3239,4.3239,400.0],["2005-10-14",4.3239,4.3239,4.3239,4.3239,2000.0],["2005-10-17",4.3239,4.3239,4.3239,4.3239,0.0],["2005-10-18",4.3239,4.3239,4.3239,4.3239,0.0],["2005-10-19",4.2438,4.2438,4.1637,4.2406,1600.0],["2005-10-20",4.2406,4.2406,4.2406,4.2406,0.0],["2005-10-21",4.247,4.3239,4.247,4.247,3400.0],["2005-10-24",4.4039,4.5577,4.3238,4.5032,5200.0],["2005-10-25",4.4968,4.5641,4.4968,4.5256,1800.0],["2005-10-26",4.5192,4.5609,4.5192,4.5609,600.0],["2005-10-27",4.5641,4.673,4.5641,4.673,600.0],["2005-10-28",4.6858,4.9548,4.6153,4.9548,11800.0],["2005-10-31",4.8363,4.9068,4.7082,4.7082,6400.0],["2005-11-01",4.9004,4.9004,4.532,4.7274,4400.0],["2005-11-02",4.7274,4.7274,4.7274,4.7274,0.0],["2005-11-03",4.7274,4.7274,4.7274,4.7274,0.0],["2005-11-04",4.7274,4.7274,4.7274,4.7274,0.0],["2005-11-07",4.6634,4.6634,4.6441,4.6441,1600.0],["2005-11-08",4.6281,4.6281,4.6281,4.6281,200.0],["2005-11-09",4.6281,4.6281,4.6281,4.6281,0.0],["2005-11-10",4.9021,4.9021,4.9021,4.9021,200.0],["2005-11-11",4.915,4.915,4.6732,4.6732,17600.0],["2005-11-14",4.5766,4.5766,4.5766,4.5766,400.0],["2005-11-15",4.583,4.583,4.583,4.583,400.0],["2005-11-16",4.5927,4.7699,4.5927,4.7699,1800.0],["2005-11-17",4.525,4.7699,4.525,4.7699,1000.0],["2005-11-18",4.7699,4.7699,4.7699,4.7699,0.0],["2005-11-21",4.7764,4.8634,4.6765,4.8022,1400.0],["2005-11-22",4.8344,4.8344,4.7989,4.7989,400.0],["2005-11-23",4.5766,4.7248,4.5121,4.5766,3000.0],["2005-11-25",4.5766,4.5766,4.5766,4.5766,0.0],["2005-11-28",4.5766,4.5766,4.5766,4.5766,0.0],["2005-11-29",4.6571,4.6571,4.5121,4.5185,4400.0],["2005-11-30",4.5508,4.5508,4.5508,4.5508,600.0],["2005-12-01",4.5508,4.5508,4.5508,4.5508,0.0],["2005-12-02",4.5411,4.5411,4.5411,4.5411,200.0],["2005-12-05",4.525,4.6507,4.5121,4.5121,17400.0],["2005-12-06",4.5121,4.5121,4.5121,4.5121,0.0],["2005-12-07",4.6313,4.6313,4.5121,4.5379,2400.0],["2005-12-08",4.5379,4.5379,4.5379,4.5379,0.0],["2005-12-09",4.5379,4.5379,4.5379,4.5379,0.0],["2005-12-12",4.4605,4.5121,4.4605,4.5121,2400.0],["2005-12-13",4.4315,4.6636,4.4315,4.6636,1600.0],["2005-12-14",4.4315,4.4702,4.3896,4.4702,1800.0],["2005-12-15",4.3509,4.467,4.3509,4.4315,1600.0],["2005-12-16",4.5443,4.5733,4.5443,4.5733,800.0],["2005-12-19",4.4315,4.5508,4.4315,4.5443,9200.0],["2005-12-20",4.5894,4.5927,4.5121,4.5121,2000.0],["2005-12-21",4.5121,4.5121,4.5121,4.5121,1400.0],["2005-12-22",4.5927,4.5927,4.5121,4.5121,3800.0],["2005-12-23",4.5927,4.7538,4.5927,4.7377,6600.0],["2005-12-27",4.6668,4.757,4.6507,4.6507,800.0],["2005-12-28",4.6507,4.6507,4.6507,4.6507,0.0],["2005-12-29",4.6507,4.6507,4.6507,4.6507,0.0],["2005-12-30",4.7441,4.7699,4.7377,4.7377,600.0],["2006-01-03",4.5218,4.8183,4.4799,4.8183,2400.0],["2006-01-04",4.641,4.8183,4.641,4.8183,1200.0],["2006-01-05",4.8183,4.8183,4.8183,4.8183,0.0],["2006-01-06",4.641,4.8151,4.5443,4.8151,1200.0],["2006-01-09",4.67,4.8151,4.67,4.8151,600.0],["2006-01-10",4.6732,4.7055,4.6732,4.7055,800.0],["2006-01-11",4.7055,4.7055,4.7055,4.7055,0.0],["2006-01-12",4.6088,4.8118,4.6088,4.8118,800.0],["2006-01-13",4.6732,4.8151,4.6249,4.8151,1600.0],["2006-01-17",4.8183,4.8183,4.612,4.612,1600.0],["2006-01-18",4.7538,4.757,4.7538,4.757,1000.0],["2006-01-19",4.757,4.757,4.757,4.757,0.0],["2006-01-20",4.757,4.757,4.757,4.757,0.0],["2006-01-23",4.6152,4.641,4.6152,4.6152,600.0],["2006-01-24",4.6152,4.6152,4.6152,4.6152,0.0],["2006-01-25",4.67,4.67,4.67,4.67,400.0],["2006-01-26",4.67,4.67,4.67,4.67,0.0],["2006-01-27",4.67,4.67,4.67,4.67,0.0],["2006-01-30",4.5604,4.5766,4.5604,4.5766,2200.0],["2006-01-31",4.5604,4.6636,4.5604,4.6636,20400.0],["2006-02-01",4.5443,4.5443,4.5443,4.5443,200.0],["2006-02-02",4.5443,4.5443,4.5443,4.5443,0.0],["2006-02-03",4.6732,4.6732,4.6732,4.6732,200.0],["2006-02-06",4.4799,4.6668,4.4799,4.6668,600.0],["2006-02-07",4.6668,4.6668,4.6668,4.6668,0.0],["2006-02-08",4.7055,4.7055,4.5766,4.6668,2400.0],["2006-02-09",4.4831,4.5443,3.874,4.5443,4800.0],["2006-02-10",4.5443,4.5443,4.5443,4.5443,0.0],["2006-02-13",4.3984,4.3984,4.3984,4.3984,200.0],["2006-02-14",4.3984,4.3984,4.3984,4.3984,0.0],["2006-02-15",4.3984,4.3984,4.3984,4.3984,0.0],["2006-02-16",4.4048,4.4048,4.4048,4.4048,800.0],["2006-02-17",4.2881,4.5184,4.2167,4.2492,8200.0],["2006-02-21",4.3075,4.3951,4.3075,4.3951,4000.0],["2006-02-22",4.3594,4.5314,4.314,4.34,4600.0],["2006-02-23",4.34,4.34,4.34,4.34,0.0],["2006-02-24",4.2978,4.3757,4.2978,4.2978,5000.0],["2006-02-27",4.2978,4.2978,4.2978,4.2978,0.0],["2006-02-28",4.2978,4.2978,4.2978,4.2978,0.0],["2006-03-01",4.2978,4.2978,4.2978,4.2978,0.0],["2006-03-02",4.2978,4.2978,4.2978,4.2978,0.0],["2006-03-03",4.2978,4.2978,4.2978,4.2978,0.0],["2006-03-06",4.2978,4.2978,4.2978,4.2978,0.0],["2006-03-07",4.2978,4.2978,4.2978,4.2978,0.0],["2006-03-08",4.2978,4.2978,4.2978,4.2978,0.0],["2006-03-09",4.2978,4.2978,4.2978,4.2978,0.0],["2006-03-10",4.3205,4.3205,4.3205,4.3205,400.0],["2006-03-13",4.3205,4.3205,4.3205,4.3205,0.0],["2006-03-14",4.194,4.2978,4.194,4.2978,600.0],["2006-03-15",4.1518,4.2978,4.1518,4.1551,1600.0],["2006-03-16",4.5703,4.5703,4.1518,4.3594,12800.0],["2006-03-17",4.3951,4.5378,4.22,4.5378,4400.0],["2006-03-20",4.5378,4.5378,4.4178,4.4178,600.0],["2006-03-21",4.0416,4.4438,4.0416,4.0416,11200.0],["2006-03-22",4.0221,4.061,3.9767,4.0578,7000.0],["2006-03-23",4.0545,4.3465,4.0545,4.2232,7400.0],["2006-03-24",4.0999,4.473,3.9734,4.3465,5000.0],["2006-03-27",4.5086,4.5086,4.0708,4.3789,5800.0],["2006-03-28",4.5378,4.5378,4.5378,4.5378,400.0],["2006-03-29",4.3919,4.6157,4.3919,4.6157,400.0],["2006-03-30",4.6189,4.6838,4.1681,4.4795,3800.0],["2006-03-31",4.8071,4.8071,4.7908,4.7908,400.0],["2006-04-03",4.7487,4.8298,4.6579,4.8298,1000.0],["2006-04-04",4.8298,4.8298,4.8298,4.8298,0.0],["2006-04-05",4.8298,4.8298,4.8298,4.8298,0.0],["2006-04-06",4.8298,4.8298,4.8298,4.8298,0.0],["2006-04-07",4.687,4.846,4.687,4.846,400.0],["2006-04-10",4.7065,4.8006,4.7065,4.8006,800.0],["2006-04-11",4.8654,4.8654,4.8654,4.8654,200.0],["2006-04-12",4.8492,4.8525,4.8492,4.8492,1400.0],["2006-04-13",4.8492,4.8492,4.8492,4.8492,400.0],["2006-04-17",4.846,4.846,4.846,4.846,400.0],["2006-04-18",4.833,4.833,4.3919,4.6579,4600.0],["2006-04-19",4.4113,4.726,4.3789,4.6416,12400.0],["2006-04-20",4.7097,4.7811,4.46,4.7584,4400.0],["2006-04-21",4.6643,4.6643,4.6579,4.6579,800.0],["2006-04-24",4.7357,4.8298,4.6579,4.6579,1200.0],["2006-04-25",4.6579,4.8298,4.6579,4.7195,1600.0],["2006-04-26",4.7195,4.8265,4.7195,4.7714,5600.0],["2006-04-27",4.8265,4.8298,4.8265,4.8265,1400.0],["2006-04-28",4.8265,4.8654,4.7552,4.8557,8600.0],["2006-05-01",4.8622,4.8622,4.8622,4.8622,400.0],["2006-05-02",4.7714,4.8363,4.4665,4.7779,9600.0],["2006-05-03",4.6124,4.7487,4.6124,4.7454,1600.0],["2006-05-04",4.6546,4.7195,4.4924,4.7195,2200.0],["2006-05-05",4.6546,4.8654,4.5897,4.7195,8000.0],["2006-05-08",4.7033,4.8881,4.7033,4.8654,16400.0],["2006-05-09",4.8654,4.8654,4.8654,4.8654,3000.0],["2006-05-10",4.8654,4.8654,4.8654,4.8654,0.0],["2006-05-11",4.8948,4.8948,4.8948,4.8948,0.0],["2006-05-12",4.7349,4.7349,4.7349,4.7349,400.0],["2006-05-15",4.7349,4.7349,4.7349,4.7349,0.0],["2006-05-16",4.7675,4.8426,4.4053,4.6501,13800.0],["2006-05-17",4.6501,4.6501,4.6501,4.6501,0.0],["2006-05-18",4.6501,4.6501,4.6501,4.6501,0.0],["2006-05-19",4.5032,4.5946,4.2487,4.5946,3400.0],["2006-05-22",4.4184,4.7643,4.4184,4.7545,5000.0],["2006-05-23",4.4086,4.7317,4.4053,4.7251,4600.0],["2006-05-24",4.6599,4.6599,4.5783,4.5783,800.0],["2006-05-25",4.4804,4.7806,4.4739,4.6207,2400.0],["2006-05-26",4.6827,4.6827,4.6827,4.6827,200.0],["2006-05-30",4.6827,4.6827,4.6827,4.6827,0.0],["2006-05-31",4.8034,4.8034,4.8034,4.8034,200.0],["2006-06-01",4.6827,4.6827,4.6174,4.6174,800.0],["2006-06-02",4.6174,4.6174,4.6174,4.6174,0.0],["2006-06-05",4.6174,4.6174,4.6174,4.6174,0.0],["2006-06-06",4.5685,4.5685,4.5685,4.5685,400.0],["2006-06-07",4.3237,4.7317,4.3237,4.7317,1400.0],["2006-06-08",4.5163,4.6468,4.5163,4.6174,1400.0],["2006-06-09",4.6174,4.6174,4.6174,4.6174,0.0],["2006-06-12",4.3433,4.5685,4.3433,4.5685,800.0],["2006-06-13",4.3531,4.5946,4.3531,4.5261,6200.0],["2006-06-14",4.3401,4.3727,3.8506,4.2063,12600.0],["2006-06-15",4.2944,4.2944,4.2944,4.2944,600.0],["2006-06-16",4.2095,4.3629,4.2095,4.3629,6800.0],["2006-06-19",4.3694,4.3694,4.2585,4.3694,1200.0],["2006-06-20",4.3694,4.4053,4.2781,4.389,12200.0],["2006-06-21",4.3401,4.438,4.3401,4.438,600.0],["2006-06-22",4.3433,4.4347,4.3401,4.4347,3400.0],["2006-06-23",4.2422,4.4314,4.2422,4.4314,800.0],["2006-06-26",4.3205,4.3205,4.3205,4.3205,200.0],["2006-06-27",4.4053,4.4053,4.4053,4.4053,400.0],["2006-06-28",4.4053,4.4053,4.3238,4.3238,600.0],["2006-06-29",4.4053,4.4053,4.4053,4.4053,1400.0],["2006-06-30",4.4053,4.5881,4.2422,4.2422,4800.0],["2006-07-03",4.2422,4.2422,4.2422,4.2422,0.0],["2006-07-05",4.2422,4.6501,4.2422,4.6501,800.0],["2006-07-06",4.6501,4.7317,4.3988,4.4151,3200.0],["2006-07-07",4.3727,4.4869,4.3727,4.4869,600.0],["2006-07-10",4.6827,4.6827,4.4445,4.4445,400.0],["2006-07-11",4.4249,4.686,4.4053,4.6664,2600.0],["2006-07-12",4.5,4.6827,4.5,4.6827,800.0],["2006-07-13",4.389,4.5456,4.2879,4.4869,3600.0],["2006-07-14",4.4869,4.4869,4.4869,4.4869,0.0],["2006-07-17",4.4869,4.4869,4.4869,4.4869,0.0],["2006-07-18",4.4836,4.4869,4.4836,4.4869,800.0],["2006-07-19",4.3303,4.4543,4.0105,4.0203,17800.0],["2006-07-20",4.2324,4.2324,4.1541,4.2095,1400.0],["2006-07-21",4.1932,4.2846,4.0823,4.1997,15200.0],["2006-07-24",4.2846,4.4869,4.079,4.4869,3600.0],["2006-07-25",4.3727,4.6011,4.3694,4.3955,1600.0],["2006-07-26",4.4053,4.4053,4.4053,4.4053,600.0],["2006-07-27",4.4053,4.4053,4.1606,4.1606,2600.0],["2006-07-28",4.5685,4.7251,4.1541,4.6338,4000.0],["2006-07-31",4.5685,4.6958,4.3596,4.6827,11600.0],["2006-08-01",4.4869,4.8948,4.4869,4.8948,9000.0],["2006-08-02",4.8948,5.058,4.6664,4.7643,30400.0],["2006-08-03",4.7643,4.8948,4.6501,4.8883,6200.0],["2006-08-04",4.8948,5.0743,4.8948,5.0319,6800.0],["2006-08-07",4.9046,4.9111,4.7349,4.8034,2000.0],["2006-08-08",4.8132,4.9209,4.8132,4.9209,1000.0],["2006-08-09",4.7741,5.058,4.7349,5.058,2800.0],["2006-08-10",4.9601,4.9601,4.8948,4.8948,800.0],["2006-08-11",4.8423,4.8423,4.7832,4.7832,3800.0],["2006-08-14",4.8423,4.8423,4.8423,4.8423,1000.0],["2006-08-15",4.8423,4.8423,4.8423,4.8423,0.0],["2006-08-16",4.8423,4.8423,4.8423,4.8423,0.0],["2006-08-17",4.6059,4.6781,4.537,4.6781,3400.0],["2006-08-18",4.7602,5.0852,4.7602,4.9244,8200.0],["2006-08-21",4.99,4.99,4.7799,4.7799,7800.0],["2006-08-22",4.8718,5.0064,4.7602,4.7635,14600.0],["2006-08-23",4.7602,4.7602,4.6781,4.6781,9000.0],["2006-08-24",4.7274,4.8882,4.7274,4.8882,600.0],["2006-08-25",4.793,4.793,4.793,4.793,1000.0],["2006-08-28",4.7766,4.7766,4.7471,4.7471,10200.0],["2006-08-29",4.7471,4.7471,4.7471,4.7471,0.0],["2006-08-30",4.7471,4.7471,4.7471,4.7471,0.0],["2006-08-31",4.839,4.839,4.839,4.839,200.0],["2006-09-01",4.6946,4.967,4.6946,4.9638,1000.0],["2006-09-05",4.9736,4.9736,4.9079,4.9244,2200.0],["2006-09-06",4.967,4.967,4.9408,4.9605,1600.0],["2006-09-07",4.9605,4.9605,4.9605,4.9605,0.0],["2006-09-08",4.9244,4.9244,4.9244,4.9244,200.0],["2006-09-11",4.9244,4.9244,4.9244,4.9244,0.0],["2006-09-12",4.9211,4.9211,4.9211,4.9211,10200.0],["2006-09-13",4.9244,4.9473,4.9244,4.9473,800.0],["2006-09-14",4.8193,4.8259,4.8095,4.8095,2000.0],["2006-09-15",4.7602,4.967,4.7602,4.8423,1400.0],["2006-09-18",4.8423,4.8423,4.8259,4.8259,1200.0],["2006-09-19",4.8259,4.8259,4.8259,4.8259,0.0],["2006-09-20",4.6617,4.9736,4.6617,4.9736,1600.0],["2006-09-21",4.9244,4.9244,4.9244,4.9244,800.0],["2006-09-22",4.9276,4.9276,4.9276,4.9276,800.0],["2006-09-25",4.9276,4.9276,4.9276,4.9276,0.0],["2006-09-26",4.8915,4.8915,4.8095,4.8095,2400.0],["2006-09-27",4.8095,4.8095,4.8095,4.8095,0.0],["2006-09-28",4.6781,4.8095,4.6781,4.8095,3400.0],["2006-09-29",4.8095,4.9276,4.8095,4.9244,2200.0],["2006-10-02",4.8029,4.8029,4.8029,4.8029,3000.0],["2006-10-03",4.9079,4.9244,4.9079,4.9079,5600.0],["2006-10-04",4.9244,4.9276,4.9244,4.9276,2600.0],["2006-10-05",4.9244,4.9736,4.9244,4.9736,13800.0],["2006-10-06",4.9736,4.9736,4.9736,4.9736,1400.0],["2006-10-09",4.9736,5.0294,4.9736,4.99,19200.0],["2006-10-10",5.0228,5.0228,5.0228,5.0228,800.0],["2006-10-11",5.0294,5.0294,5.0294,5.0294,200.0],["2006-10-12",4.862,5.1542,4.862,5.1312,3400.0],["2006-10-13",4.9342,5.164,4.9276,4.9473,2000.0],["2006-10-16",4.9473,4.9473,4.9473,4.9473,0.0],["2006-10-17",4.9473,4.9473,4.9473,4.9473,0.0],["2006-10-18",4.9309,4.9605,4.9244,4.9244,3000.0],["2006-10-19",4.9244,4.9244,4.9244,4.9244,0.0],["2006-10-20",4.9244,4.9244,4.9244,4.9244,0.0],["2006-10-23",4.7766,4.7963,4.7766,4.7963,3800.0],["2006-10-24",4.7963,4.7963,4.7963,4.7963,0.0],["2006-10-25",4.7799,4.7799,4.7799,4.7799,1400.0],["2006-10-26",5.0393,5.0393,5.0393,5.0393,200.0],["2006-10-27",5.0393,5.0393,5.0393,5.0393,0.0],["2006-10-30",5.0393,5.0393,5.0393,5.0393,0.0],["2006-10-31",5.0064,5.0984,5.0064,5.0984,1000.0],["2006-11-01",5.0984,5.0984,5.0984,5.0984,0.0],["2006-11-02",4.9079,5.0787,4.9079,5.0787,800.0],["2006-11-03",5.0787,5.0787,5.0787,5.0787,0.0],["2006-11-06",5.0787,5.0787,5.0787,5.0787,0.0],["2006-11-07",5.0787,5.0787,5.0787,5.0787,0.0],["2006-11-08",4.8062,4.9244,4.8062,4.9244,1600.0],["2006-11-09",4.9244,4.9244,4.9244,4.9244,0.0],["2006-11-10",4.9244,4.9244,4.9244,4.9244,0.0],["2006-11-13",4.9541,4.9541,4.9541,4.9541,0.0],["2006-11-14",4.9409,4.9409,4.9409,4.9409,2800.0],["2006-11-15",4.9045,4.9111,4.9045,4.9111,600.0],["2006-11-16",4.9111,4.9111,4.9111,4.9111,0.0],["2006-11-17",4.9111,4.9111,4.9111,4.9111,0.0],["2006-11-20",4.9541,5.0267,4.9045,4.9211,58800.0],["2006-11-21",4.9211,4.9211,4.9211,4.9211,0.0],["2006-11-22",4.9045,4.9045,4.9045,4.9045,800.0],["2006-11-24",4.9871,4.9871,4.9871,4.9871,200.0],["2006-11-27",4.6436,4.9541,4.6436,4.7922,3400.0],["2006-11-28",4.7922,4.7922,4.7922,4.7922,0.0],["2006-11-29",4.7922,4.7956,4.7394,4.7394,5200.0],["2006-11-30",4.9343,4.9343,4.822,4.9178,1200.0],["2006-12-01",4.9541,4.9541,4.9541,4.9541,400.0],["2006-12-04",4.9541,4.9541,4.9541,4.9541,0.0],["2006-12-05",4.9541,4.9541,4.9541,4.9541,0.0],["2006-12-06",4.9541,4.9541,4.9541,4.9541,0.0],["2006-12-07",4.9409,4.9409,4.9409,4.9409,200.0],["2006-12-08",4.9409,4.9409,4.9409,4.9409,0.0],["2006-12-11",4.9409,4.9409,4.9409,4.9409,0.0],["2006-12-12",4.9475,4.9475,4.8121,4.8121,2800.0],["2006-12-13",4.8121,4.8121,4.8121,4.8121,0.0],["2006-12-14",4.8121,4.8121,4.8121,4.8121,0.0],["2006-12-15",4.8121,4.8121,4.8121,4.8121,0.0],["2006-12-18",4.7889,5.0466,4.7724,5.0466,4200.0],["2006-12-19",5.0466,5.0466,5.0466,5.0466,0.0],["2006-12-20",4.8781,4.9541,4.8781,4.9541,800.0],["2006-12-21",4.9541,4.9541,4.9541,4.9541,200.0],["2006-12-22",4.9541,4.9541,4.9541,4.9541,0.0],["2006-12-26",4.9541,4.9541,4.9541,4.9541,400.0],["2006-12-27",4.9541,4.9541,4.9541,4.9541,600.0],["2006-12-28",4.9541,4.9541,4.9508,4.9541,1400.0],["2006-12-29",5.0333,5.0333,4.8253,5.0168,4800.0],["2007-01-03",4.8715,4.8715,4.8715,4.8715,400.0],["2007-01-04",5.0333,5.0333,5.0333,5.0333,200.0],["2007-01-05",5.03,5.03,5.03,5.03,200.0],["2007-01-08",4.964,4.964,4.964,4.964,1000.0],["2007-01-09",5.03,5.03,5.03,5.03,600.0],["2007-01-10",4.8088,4.8253,4.8055,4.8055,2000.0],["2007-01-11",4.9508,4.9508,4.9508,4.9508,200.0],["2007-01-12",4.9508,4.9508,4.9508,4.9508,0.0],["2007-01-16",4.9508,4.9508,4.9508,4.9508,0.0],["2007-01-17",4.9508,4.9508,4.9508,4.9508,0.0],["2007-01-18",4.9508,4.9508,4.9508,4.9508,0.0],["2007-01-19",4.9508,4.9508,4.9508,4.9508,0.0],["2007-01-22",4.9508,4.9508,4.9508,4.9508,0.0],["2007-01-23",4.9508,4.9508,4.9508,4.9508,200.0],["2007-01-24",4.9508,4.9508,4.9508,4.9508,0.0],["2007-01-25",4.9508,4.9508,4.9508,4.9508,0.0],["2007-01-26",4.9508,4.9508,4.9508,4.9508,400.0],["2007-01-29",4.9508,4.9508,4.9508,4.9508,0.0],["2007-01-30",4.9541,4.9541,4.9541,4.9541,400.0],["2007-01-31",4.9541,5.0234,4.9508,5.0234,1800.0],["2007-02-01",5.0234,5.0234,5.0234,5.0234,0.0],["2007-02-02",4.8121,5.0829,4.8121,5.0829,2000.0],["2007-02-05",5.0829,5.0829,5.0829,5.0829,0.0],["2007-02-06",5.0829,5.0829,5.0829,5.0829,0.0],["2007-02-07",5.0829,5.0829,5.0829,5.0829,0.0],["2007-02-08",5.0829,5.0829,5.0829,5.0829,0.0],["2007-02-09",4.822,5.0697,4.822,5.0697,3000.0],["2007-02-12",5.0697,5.0697,5.0697,5.0697,400.0],["2007-02-13",5.073,5.073,4.96,5.0531,800.0],["2007-02-14",5.0996,5.0996,5.0996,5.0996,800.0],["2007-02-15",5.0996,5.0996,5.0996,5.0996,0.0],["2007-02-16",5.0996,5.0996,5.0996,5.0996,0.0],["2007-02-20",4.9501,5.063,4.9102,4.9866,2800.0],["2007-02-21",4.9833,4.9833,4.9833,4.9833,1400.0],["2007-02-22",4.8604,5.0365,4.8604,4.867,3000.0],["2007-02-23",4.867,4.867,4.867,4.867,0.0],["2007-02-26",4.867,4.867,4.867,4.867,0.0],["2007-02-27",4.867,4.867,4.867,4.867,0.0],["2007-02-28",4.8371,4.9833,4.8371,4.9833,1600.0],["2007-03-01",4.9833,4.9833,4.9833,4.9833,0.0],["2007-03-02",4.9833,4.9833,4.9833,4.9833,0.0],["2007-03-05",4.9833,4.9833,4.9833,4.9833,0.0],["2007-03-06",4.8371,5.063,4.8172,4.8903,4200.0],["2007-03-07",4.8903,4.8903,4.8903,4.8903,0.0],["2007-03-08",4.8903,4.8903,4.8903,4.8903,0.0],["2007-03-09",5.0929,5.0929,5.073,5.073,600.0],["2007-03-12",4.8404,5.0963,4.8404,5.0963,1000.0],["2007-03-13",5.0996,5.0996,4.9002,5.0996,1800.0],["2007-03-14",4.9833,5.0963,4.9833,5.0963,2200.0],["2007-03-15",5.0664,5.0996,5.0664,5.0996,5400.0],["2007-03-16",5.0996,5.0996,5.0996,5.0996,200.0],["2007-03-19",5.0996,5.0996,5.0996,5.0996,0.0],["2007-03-20",5.0996,5.0996,5.0996,5.0996,200.0],["2007-03-21",5.0996,5.1494,5.083,5.1494,13000.0],["2007-03-22",5.1494,5.1494,5.1494,5.1494,400.0],["2007-03-23",4.9899,4.9899,4.9866,4.9866,1800.0],["2007-03-26",5.1162,5.1162,5.1162,5.1162,600.0],["2007-03-27",5.1129,5.1129,4.9933,4.9933,3400.0],["2007-03-28",4.9933,4.9933,4.9933,4.9933,0.0],["2007-03-29",5.1428,5.1428,5.1428,5.1428,200.0],["2007-03-30",5.1428,5.1428,5.0464,5.1428,1000.0],["2007-04-02",5.1461,5.1461,4.9634,5.0431,1200.0],["2007-04-03",5.0431,5.0431,5.0431,5.0431,0.0],["2007-04-04",5.0431,5.0431,5.0431,5.0431,0.0],["2007-04-05",4.9368,4.9501,4.887,4.9468,1800.0],["2007-04-09",4.9468,4.9468,4.9468,4.9468,0.0],["2007-04-10",4.8903,4.8903,4.887,4.887,600.0],["2007-04-11",4.8836,4.887,4.8836,4.887,1800.0],["2007-04-12",4.8836,4.9534,4.8238,4.8537,1000.0],["2007-04-13",4.8537,4.8537,4.8537,4.8537,0.0],["2007-04-16",4.8604,4.8604,4.8139,4.8139,10400.0],["2007-04-17",4.8571,4.8571,4.8238,4.8238,600.0],["2007-04-18",4.8836,4.8836,4.8338,4.8338,20200.0],["2007-04-19",4.8338,4.8338,4.8338,4.8338,0.0],["2007-04-20",4.8205,4.98,4.6511,4.98,63200.0],["2007-04-23",4.8637,4.9002,4.8504,4.8903,12800.0],["2007-04-24",4.8836,4.887,4.8272,4.8272,6400.0],["2007-04-25",4.8338,4.98,4.8139,4.98,22400.0],["2007-04-26",4.9534,4.9733,4.9169,4.9733,17200.0],["2007-04-27",4.8836,4.8936,4.8537,4.8537,11600.0],["2007-04-30",4.9667,5.1129,4.8936,4.9002,63800.0],["2007-05-01",4.9002,4.9002,4.9002,4.9002,0.0],["2007-05-02",4.9069,4.9069,4.9069,4.9069,2800.0],["2007-05-03",4.9069,4.9069,4.9069,4.9069,0.0],["2007-05-04",4.9069,4.9069,4.9069,4.9069,0.0],["2007-05-07",5.0531,5.0531,4.9401,5.0531,4200.0],["2007-05-08",5.0664,5.0664,4.9169,4.97,4000.0],["2007-05-09",4.9767,4.9767,4.9567,4.9567,1200.0],["2007-05-10",4.9501,4.9501,4.9501,4.9501,200.0],["2007-05-11",4.9802,4.9802,4.9802,4.9802,0.0],["2007-05-14",4.9267,4.9267,4.9133,4.9133,1000.0],["2007-05-15",4.9133,4.9233,4.9133,4.9133,3000.0],["2007-05-16",4.9802,4.9802,4.9802,4.9802,200.0],["2007-05-17",4.9802,4.9802,4.9802,4.9802,0.0],["2007-05-18",4.9133,5.0303,4.9133,4.9167,11600.0],["2007-05-21",5.0403,5.0403,5.0169,5.0203,11000.0],["2007-05-22",5.0203,5.0203,5.0203,5.0203,0.0],["2007-05-23",5.0203,5.0203,5.0203,5.0203,0.0],["2007-05-24",5.0303,5.0303,4.9033,4.93,5400.0],["2007-05-25",4.93,4.93,4.93,4.93,0.0],["2007-05-29",4.9634,5.0303,4.9634,5.0303,3400.0],["2007-05-30",4.9768,5.0437,4.9634,5.0437,6400.0],["2007-05-31",5.0437,5.0437,5.0437,5.0437,0.0],["2007-06-01",4.9802,5.0838,4.9802,5.0838,22200.0],["2007-06-04",4.9601,4.9601,4.9534,4.9534,400.0],["2007-06-05",4.9534,4.9534,4.9534,4.9534,0.0],["2007-06-06",4.9133,4.9133,4.8164,4.8164,4600.0],["2007-06-07",4.8465,4.8465,4.6994,4.7094,4600.0],["2007-06-08",4.7796,4.783,4.7796,4.783,4200.0],["2007-06-11",4.783,4.783,4.783,4.783,0.0],["2007-06-12",4.7161,4.7161,4.7128,4.7128,400.0],["2007-06-13",4.7128,4.7128,4.7128,4.7128,2000.0],["2007-06-14",4.7128,4.7128,4.7128,4.7128,0.0],["2007-06-15",4.7128,4.7128,4.7128,4.7128,0.0],["2007-06-18",4.8097,4.8097,4.8097,4.8097,800.0],["2007-06-19",4.7796,4.8097,4.7796,4.8097,1400.0],["2007-06-20",4.8097,4.8097,4.8097,4.8097,0.0],["2007-06-21",4.8064,4.93,4.8064,4.93,5400.0],["2007-06-22",4.91,4.91,4.8966,4.8966,2800.0],["2007-06-25",4.8966,4.9969,4.8966,4.9969,5000.0],["2007-06-26",4.9133,4.9133,4.9133,4.9133,200.0],["2007-06-27",4.9133,4.9133,4.9133,4.9133,0.0],["2007-06-28",4.9133,4.9133,4.9133,4.9133,0.0],["2007-06-29",4.9969,4.9969,4.9969,4.9969,200.0],["2007-07-02",4.9969,4.9969,4.9969,4.9969,0.0],["2007-07-03",4.9969,4.9969,4.9969,4.9969,0.0],["2007-07-05",4.9969,4.9969,4.9969,4.9969,0.0],["2007-07-06",4.9969,4.9969,4.9969,4.9969,0.0],["2007-07-09",4.9969,4.9969,4.9969,4.9969,0.0],["2007-07-10",4.8632,5.0838,4.8632,5.0838,11600.0],["2007-07-11",5.0838,5.0838,5.0838,5.0838,800.0],["2007-07-12",5.0771,5.0971,4.9634,4.9902,6600.0],["2007-07-13",4.9902,5.0838,4.9868,4.9969,9200.0],["2007-07-16",5.0737,5.0737,5.0737,5.0737,200.0],["2007-07-17",5.0737,5.0737,4.9334,4.9634,3400.0],["2007-07-18",4.9634,4.9634,4.9467,4.9467,600.0],["2007-07-19",4.9467,4.9467,4.93,4.93,5200.0],["2007-07-20",4.93,4.93,4.93,4.93,4000.0],["2007-07-23",4.93,4.93,4.8799,4.8799,3800.0],["2007-07-24",4.8799,4.9033,4.8699,4.8699,1400.0],["2007-07-25",4.8699,4.8699,4.8699,4.8699,0.0],["2007-07-26",4.8699,4.8699,4.8699,4.8699,0.0],["2007-07-27",4.8699,4.8699,4.8699,4.8699,0.0],["2007-07-30",4.9434,5.0102,4.8465,4.8966,14400.0],["2007-07-31",4.8966,4.8966,4.8966,4.8966,0.0],["2007-08-01",4.8966,4.8966,4.8966,4.8966,0.0],["2007-08-02",5.0102,5.0637,4.9802,5.0002,1600.0],["2007-08-03",4.9668,4.9701,4.9668,4.9701,400.0],["2007-08-06",4.9802,4.9802,4.9802,4.9802,2000.0],["2007-08-07",5.0136,5.0537,5.0136,5.0537,600.0],["2007-08-08",5.0537,5.0537,5.0537,5.0537,0.0],["2007-08-09",4.8899,4.8899,4.8832,4.8832,800.0],["2007-08-10",4.91,4.91,4.9066,4.9066,1600.0],["2007-08-13",4.8965,4.947,4.8965,4.947,2400.0],["2007-08-14",4.947,4.947,4.947,4.947,0.0],["2007-08-15",4.947,4.947,4.947,4.947,0.0],["2007-08-16",4.8763,5.048,4.8629,5.0311,18600.0],["2007-08-17",5.048,5.048,4.8662,4.8662,400.0],["2007-08-20",4.8662,4.8662,4.8662,4.8662,0.0],["2007-08-21",4.947,4.947,4.947,4.947,2000.0],["2007-08-22",4.8999,4.9739,4.8999,4.8999,2400.0],["2007-08-23",4.91,4.91,4.8965,4.8965,1200.0],["2007-08-24",4.8965,4.8965,4.8965,4.8965,0.0],["2007-08-27",4.8965,4.8965,4.8965,4.8965,0.0],["2007-08-28",5.0311,5.0783,5.0311,5.0783,1400.0],["2007-08-29",4.9739,4.9739,4.9739,4.9739,200.0],["2007-08-30",4.9739,4.9739,4.9739,4.9739,0.0],["2007-08-31",4.9739,4.9739,4.9739,4.9739,0.0],["2007-09-04",4.9739,4.9739,4.9739,4.9739,0.0],["2007-09-05",4.9739,4.9739,4.9739,4.9739,0.0],["2007-09-06",4.9739,4.9739,4.9739,4.9739,0.0],["2007-09-07",4.9739,4.9739,4.9739,4.9739,0.0],["2007-09-10",4.9739,5.048,4.9739,5.048,1000.0],["2007-09-11",5.0783,5.0783,4.9638,4.9638,600.0],["2007-09-12",5.0783,5.0985,4.9638,5.0311,12800.0],["2007-09-13",4.9638,4.9739,4.9638,4.9672,600.0],["2007-09-14",4.9672,4.9672,4.9672,4.9672,0.0],["2007-09-17",4.9739,4.9739,4.9706,4.9706,600.0],["2007-09-18",4.9739,5.0816,4.9706,4.9706,2200.0],["2007-09-19",4.9706,5.0816,4.9706,5.0816,1800.0],["2007-09-20",5.0816,5.0816,5.0816,5.0816,0.0],["2007-09-21",5.1321,5.1321,5.048,5.048,9200.0],["2007-09-24",5.048,5.048,5.048,5.048,0.0],["2007-09-25",5.048,5.048,5.048,5.048,0.0],["2007-09-26",5.048,5.048,5.048,5.048,0.0],["2007-09-27",4.8965,4.8965,4.8831,4.8831,400.0],["2007-09-28",5.0345,5.0345,5.0345,5.0345,200.0],["2007-10-01",5.0345,5.0345,5.0345,5.0345,0.0],["2007-10-02",5.0345,5.0345,5.0345,5.0345,0.0],["2007-10-03",5.0345,5.0345,5.0345,5.0345,0.0],["2007-10-04",4.9167,4.9167,4.9167,4.9167,1200.0],["2007-10-05",4.9167,4.9167,4.9167,4.9167,0.0],["2007-10-08",4.9167,4.9167,4.9167,4.9167,0.0],["2007-10-09",4.9167,4.9167,4.9167,4.9167,0.0],["2007-10-10",4.9167,4.9167,4.9167,4.9167,0.0],["2007-10-11",5.011,5.0143,5.011,5.0143,1800.0],["2007-10-12",4.8662,4.8662,4.8662,4.8662,800.0],["2007-10-15",4.8662,4.8662,4.8662,4.8662,0.0],["2007-10-16",4.9302,4.9302,4.9302,4.9302,200.0],["2007-10-17",4.9302,4.9302,4.9302,4.9302,0.0],["2007-10-18",4.8225,4.8326,4.8225,4.8326,400.0],["2007-10-19",4.8427,4.8427,4.7956,4.7956,2200.0],["2007-10-22",5.0345,5.048,4.8965,4.9302,16200.0],["2007-10-23",4.9302,4.9302,4.9302,4.9302,0.0],["2007-10-24",4.9638,4.9638,4.9638,4.9638,1400.0],["2007-10-25",4.8797,5.0143,4.8797,5.0143,1600.0],["2007-10-26",5.0143,5.0143,5.0143,5.0143,0.0],["2007-10-29",5.0143,5.0143,5.0143,5.0143,0.0],["2007-10-30",5.0143,5.0143,5.0143,5.0143,0.0],["2007-10-31",5.0143,5.0143,5.0143,5.0143,0.0],["2007-11-01",4.9638,4.9672,4.9638,4.9638,5600.0],["2007-11-02",4.947,5.0412,4.947,4.9941,13400.0],["2007-11-05",4.9941,4.9941,4.9941,4.9941,0.0],["2007-11-06",4.947,4.947,4.947,4.947,400.0],["2007-11-07",4.947,5.0177,4.6105,4.8999,41400.0],["2007-11-08",4.9167,5.0547,4.9167,5.0547,14200.0],["2007-11-09",5.048,5.048,5.0042,5.0042,600.0],["2007-11-12",5.0042,5.0042,5.0042,5.0042,0.0],["2007-11-13",5.0381,5.0381,5.0381,5.0381,0.0],["2007-11-14",5.0381,5.0381,5.0381,5.0381,0.0],["2007-11-15",5.0381,5.0381,5.0381,5.0381,0.0],["2007-11-16",4.828,4.828,4.7535,4.7535,800.0],["2007-11-19",4.5062,4.7772,4.5062,4.6756,2400.0],["2007-11-20",4.6248,4.9195,4.6248,4.7433,3800.0],["2007-11-21",4.7433,4.7433,4.7433,4.7433,0.0],["2007-11-23",4.7433,4.7433,4.7433,4.7433,0.0],["2007-11-26",4.7433,4.7433,4.7433,4.7433,0.0],["2007-11-27",4.7569,4.8247,4.7433,4.8247,3200.0],["2007-11-28",4.845,4.8484,4.7467,4.845,7200.0],["2007-11-29",4.828,4.828,4.828,4.828,400.0],["2007-11-30",4.828,4.828,4.828,4.828,400.0],["2007-12-03",4.7433,4.7433,4.7433,4.7433,1000.0],["2007-12-04",4.7433,4.7433,4.7433,4.7433,2000.0],["2007-12-05",4.7433,4.7433,4.7433,4.7433,1000.0],["2007-12-06",4.7433,4.7433,4.7433,4.7433,0.0],["2007-12-07",4.7467,4.7467,4.7467,4.7467,400.0],["2007-12-10",4.9026,4.9026,4.9026,4.9026,1400.0],["2007-12-11",4.9026,4.9026,4.9026,4.9026,0.0],["2007-12-12",4.9026,4.9026,4.9026,4.9026,0.0],["2007-12-13",4.9127,4.9127,4.9127,4.9127,400.0],["2007-12-14",4.9127,4.9127,4.9127,4.9127,0.0],["2007-12-17",4.9127,4.9127,4.9127,4.9127,0.0],["2007-12-18",4.9094,4.9127,4.9094,4.9127,600.0],["2007-12-19",4.9127,4.9127,4.9127,4.9127,0.0],["2007-12-20",4.7433,4.7433,4.7433,4.7433,400.0],["2007-12-21",4.662,4.662,4.5773,4.5773,3400.0],["2007-12-24",4.4892,4.5739,4.3198,4.5739,1800.0],["2007-12-26",4.8247,4.8247,4.5231,4.5231,1000.0],["2007-12-27",4.7366,4.7366,4.7366,4.7366,200.0],["2007-12-28",4.5434,4.7366,4.5434,4.7366,400.0],["2007-12-31",4.7433,4.7433,4.74,4.74,600.0],["2008-01-02",4.7535,4.7535,4.7433,4.7433,1000.0],["2008-01-03",4.7433,4.7433,4.7298,4.7298,1400.0],["2008-01-04",4.8247,4.8247,4.7433,4.8247,2600.0],["2008-01-07",4.8247,4.8247,4.8247,4.8247,0.0],["2008-01-08",4.8247,4.8247,4.8247,4.8247,0.0],["2008-01-09",4.8247,4.9127,4.8247,4.9127,3600.0],["2008-01-10",4.7196,4.7433,4.7196,4.7433,2400.0],["2008-01-11",4.7433,4.7433,4.74,4.7433,1800.0],["2008-01-14",4.8924,4.8924,4.8924,4.8924,1200.0],["2008-01-15",4.8924,4.8924,4.8924,4.8924,0.0],["2008-01-16",4.8924,4.8924,4.8924,4.8924,0.0],["2008-01-17",4.4215,4.4215,4.4215,4.4215,800.0],["2008-01-18",4.4147,4.4147,4.4147,4.4147,400.0],["2008-01-22",4.4045,4.4045,4.3198,4.3198,600.0],["2008-01-23",4.4045,4.4045,4.4045,4.4045,600.0],["2008-01-24",4.4045,4.5333,4.4011,4.5333,4200.0],["2008-01-25",4.5333,4.5333,4.5333,4.5333,0.0],["2008-01-28",4.5333,4.5333,4.5333,4.5333,0.0],["2008-01-29",4.5333,4.5333,4.5333,4.5333,0.0],["2008-01-30",4.5333,4.5333,4.5333,4.5333,0.0],["2008-01-31",4.828,4.8924,4.6824,4.6959,5800.0],["2008-02-01",4.8484,4.8484,4.6586,4.6959,2600.0],["2008-02-04",4.8924,4.8924,4.8145,4.8145,800.0],["2008-02-05",4.9127,4.9127,4.9127,4.9127,600.0],["2008-02-06",4.9127,4.9127,4.9127,4.9127,0.0],["2008-02-07",4.9127,4.9127,4.9127,4.9127,0.0],["2008-02-08",4.9127,4.9127,4.9127,4.9127,0.0],["2008-02-11",4.9127,4.9127,4.9127,4.9127,0.0],["2008-02-12",4.9805,4.9805,4.9805,4.9805,600.0],["2008-02-13",5.0317,5.117,5.0317,5.117,600.0],["2008-02-14",5.117,5.117,5.117,5.117,0.0],["2008-02-15",5.117,5.117,5.117,5.117,0.0],["2008-02-19",4.9566,5.117,4.9566,5.117,800.0],["2008-02-20",4.9464,4.9464,4.9464,4.9464,600.0],["2008-02-21",4.9464,4.9464,4.9464,4.9464,0.0],["2008-02-22",4.9464,4.9464,4.9464,4.9464,0.0],["2008-02-25",4.7895,5.117,4.6905,5.117,1200.0],["2008-02-26",4.8134,5.117,4.8134,5.117,600.0],["2008-02-27",5.117,5.117,5.117,5.117,0.0],["2008-02-28",4.9464,4.9464,4.9362,4.9362,1000.0],["2008-02-29",4.8304,4.8304,4.8099,4.8099,1200.0],["2008-03-03",4.9293,4.9293,4.9293,4.9293,800.0],["2008-03-04",4.9293,4.9293,4.9293,4.9293,0.0],["2008-03-05",4.9293,4.9293,4.9293,4.9293,0.0],["2008-03-06",4.9293,4.9293,4.9293,4.9293,0.0],["2008-03-07",5.117,5.117,5.0146,5.0146,2000.0],["2008-03-10",5.0146,5.0146,5.0146,5.0146,0.0],["2008-03-11",5.0146,5.0146,5.0146,5.0146,0.0],["2008-03-12",5.0146,5.0146,5.0146,5.0146,0.0],["2008-03-13",5.0146,5.0146,5.0146,5.0146,0.0],["2008-03-14",5.0146,5.0146,5.0146,5.0146,0.0],["2008-03-17",4.5882,4.5882,4.5882,4.5882,600.0],["2008-03-18",4.5882,4.5882,4.5882,4.5882,0.0],["2008-03-19",4.5234,4.5234,4.5234,4.5234,600.0],["2008-03-20",4.537,4.537,4.537,4.537,800.0],["2008-03-24",4.6837,5.0112,4.6837,5.0112,800.0],["2008-03-25",5.0283,5.1511,5.0283,5.1511,600.0],["2008-03-26",5.1511,5.1511,5.1511,5.1511,0.0],["2008-03-27",5.1511,5.1511,5.1511,5.1511,0.0],["2008-03-28",5.1511,5.1511,5.1511,5.1511,0.0],["2008-03-31",5.1511,5.1511,5.1511,5.1511,0.0],["2008-04-01",5.117,5.4206,5.117,5.4206,2800.0],["2008-04-02",5.1204,5.1204,5.117,5.117,400.0],["2008-04-03",5.117,5.117,5.117,5.117,0.0],["2008-04-04",4.9123,4.9123,4.9123,4.9123,200.0],["2008-04-07",4.8577,4.9464,4.8236,4.9464,2000.0],["2008-04-08",4.9464,4.9464,4.9464,4.9464,0.0],["2008-04-09",4.9464,4.9464,4.9464,4.9464,0.0],["2008-04-10",4.8475,4.8475,4.8441,4.8441,4000.0],["2008-04-11",4.8782,4.8782,4.8782,4.8782,600.0],["2008-04-14",4.8782,4.8782,4.8782,4.8782,400.0],["2008-04-15",5.0317,5.117,4.9464,4.9464,6800.0],["2008-04-16",5.0828,5.0828,5.0828,5.0828,400.0],["2008-04-17",5.117,5.117,5.117,5.117,400.0],["2008-04-18",5.117,5.117,5.117,5.117,0.0],["2008-04-21",5.117,5.117,5.117,5.117,200.0],["2008-04-22",5.117,5.117,5.117,5.117,0.0],["2008-04-23",5.134,5.134,4.8543,4.8713,5000.0],["2008-04-24",4.9123,4.9464,4.9123,4.9464,1600.0],["2008-04-25",4.9464,4.9464,4.9464,4.9464,0.0],["2008-04-28",5.2875,5.2875,5.2875,5.2875,800.0],["2008-04-29",5.2875,5.2875,5.2875,5.2875,0.0],["2008-04-30",5.2875,5.2875,5.2875,5.2875,0.0],["2008-05-01",5.2875,5.2875,5.2875,5.2875,0.0],["2008-05-02",5.2534,5.2534,5.2534,5.2534,8000.0],["2008-05-05",5.2841,5.2841,5.1545,5.1545,600.0],["2008-05-06",5.1511,5.1511,5.1511,5.1511,600.0],["2008-05-07",5.1511,5.1511,5.1511,5.1511,0.0],["2008-05-08",5.1511,5.1511,5.1511,5.1511,0.0],["2008-05-09",5.1511,5.1511,5.1511,5.1511,0.0],["2008-05-12",5.2705,5.2705,5.117,5.1511,4000.0],["2008-05-13",5.0652,5.1511,5.0652,5.1511,2200.0],["2008-05-14",5.1511,5.1511,5.1511,5.1511,0.0],["2008-05-15",5.1614,5.1614,5.0515,5.0652,17400.0],["2008-05-16",5.0652,5.0687,5.0652,5.0652,9400.0],["2008-05-19",5.0652,5.0652,5.0652,5.0652,0.0],["2008-05-20",4.8935,4.8935,4.8935,4.8935,1000.0],["2008-05-21",4.8935,4.8935,4.8935,4.8935,0.0],["2008-05-22",4.8935,4.8935,4.8935,4.8935,0.0],["2008-05-23",4.9038,4.9038,4.8935,4.8935,800.0],["2008-05-27",4.8935,4.8935,4.8935,4.8935,0.0],["2008-05-28",4.8935,4.8935,4.8935,4.8935,0.0],["2008-05-29",4.8935,4.9244,4.8935,4.8935,3800.0],["2008-05-30",4.8935,4.8935,4.8935,4.8935,0.0],["2008-06-02",4.8935,4.8935,4.8935,4.8935,0.0],["2008-06-03",4.8935,4.8935,4.8935,4.8935,0.0],["2008-06-04",4.9794,4.9794,4.8935,4.9038,800.0],["2008-06-05",4.9038,4.9038,4.9038,4.9038,0.0],["2008-06-06",4.8935,4.8935,4.8935,4.8935,1000.0],["2008-06-09",4.8935,4.9004,4.8077,4.8077,73600.0],["2008-06-10",4.8111,4.8145,4.8077,4.8077,2400.0],["2008-06-11",4.842,4.842,4.7218,4.7218,2000.0],["2008-06-12",4.7218,4.7218,4.7218,4.7218,0.0],["2008-06-13",4.7218,4.7218,4.7218,4.7218,0.0],["2008-06-16",4.9519,4.9519,4.842,4.842,3400.0],["2008-06-17",4.9416,4.9416,4.8454,4.8454,2600.0],["2008-06-18",4.8454,4.8454,4.8454,4.8454,0.0],["2008-06-19",4.8489,4.8489,4.8489,4.8489,200.0],["2008-06-20",4.5501,4.5501,4.5501,4.5501,600.0],["2008-06-23",4.5501,4.5501,4.5501,4.5501,400.0],["2008-06-24",4.3818,4.3818,3.8496,3.8496,2400.0],["2008-06-25",4.1209,4.2926,4.1209,4.2926,8800.0],["2008-06-26",4.1243,4.4643,4.1243,4.2307,1400.0],["2008-06-27",4.6257,4.9622,4.5329,4.8145,12400.0],["2008-06-30",4.9622,5.3193,4.9622,5.3193,7800.0],["2008-07-01",5.0549,5.1511,4.6806,5.1511,1000.0],["2008-07-02",5.1545,5.1545,4.636,4.7321,2200.0],["2008-07-03",4.7321,4.7321,4.7321,4.7321,0.0],["2008-07-07",4.636,4.636,4.4643,4.4677,800.0],["2008-07-08",4.4677,4.636,4.4677,4.636,400.0],["2008-07-09",4.5845,4.8077,4.5845,4.8077,1600.0],["2008-07-10",4.8077,4.8077,4.8077,4.8077,0.0],["2008-07-11",4.8077,4.8077,4.8077,4.8077,0.0],["2008-07-14",4.8077,4.8077,4.8077,4.8077,0.0],["2008-07-15",4.2445,4.8077,4.2445,4.8042,1400.0],["2008-07-16",4.8042,4.8042,4.8042,4.8042,0.0],["2008-07-17",4.8042,4.8042,4.8042,4.8042,0.0],["2008-07-18",4.8042,4.8042,4.8042,4.8042,0.0],["2008-07-21",4.8042,4.8042,4.8042,4.8042,0.0],["2008-07-22",4.8042,4.8042,4.8042,4.8042,0.0],["2008-07-23",4.4643,4.4643,4.4643,4.4643,3800.0],["2008-07-24",4.7974,4.8077,4.4643,4.4814,8000.0],["2008-07-25",4.4643,4.8077,4.4643,4.8077,3600.0],["2008-07-28",4.9794,4.9794,4.8077,4.8077,3000.0],["2008-07-29",4.8077,4.8077,4.8077,4.8077,0.0],["2008-07-30",4.8077,4.8077,4.8077,4.8077,0.0],["2008-07-31",4.9759,4.9759,4.9759,4.9759,200.0],["2008-08-01",4.8077,4.8077,4.8077,4.8077,400.0],["2008-08-04",4.8111,4.8111,4.8111,4.8111,200.0],["2008-08-05",4.842,4.842,4.842,4.842,200.0],["2008-08-06",4.9794,5.103,4.9794,4.9794,2400.0],["2008-08-07",4.9794,4.9794,4.9794,4.9794,0.0],["2008-08-08",5.0652,5.0652,5.0137,5.0137,2000.0],["2008-08-11",5.0652,5.0652,5.0652,5.0652,1000.0],["2008-08-12",5.0652,5.0652,5.0652,5.0652,0.0],["2008-08-13",5.1725,5.1725,5.1725,5.1725,200.0],["2008-08-14",4.9406,4.9406,4.8956,4.8956,4400.0],["2008-08-15",4.8956,4.8956,4.8956,4.8956,0.0],["2008-08-18",4.8956,4.8956,4.8956,4.8956,0.0],["2008-08-19",4.8956,4.8956,4.8956,4.8956,0.0],["2008-08-20",4.6809,4.6809,4.674,4.674,600.0],["2008-08-21",4.674,4.674,4.674,4.674,0.0],["2008-08-22",4.674,4.674,4.674,4.674,0.0],["2008-08-25",4.7363,4.7363,4.7363,4.7363,200.0],["2008-08-26",5.1449,5.1449,5.1449,5.1449,800.0],["2008-08-27",4.5113,4.5251,4.5113,4.5217,3600.0],["2008-08-28",4.5217,4.5217,4.5217,4.5217,0.0],["2008-08-29",5.1587,5.1587,4.5009,5.131,3400.0],["2008-09-02",5.131,5.131,5.131,5.131,0.0],["2008-09-03",5.131,5.131,5.131,5.131,0.0],["2008-09-04",5.131,5.131,5.131,5.131,0.0],["2008-09-05",5.131,5.131,5.131,5.131,0.0],["2008-09-08",5.131,5.131,5.131,5.131,0.0],["2008-09-09",5.131,5.131,5.131,5.131,0.0],["2008-09-10",5.0929,5.1414,4.674,4.674,3400.0],["2008-09-11",4.674,4.674,4.674,4.674,0.0],["2008-09-12",4.674,4.674,4.674,4.674,0.0],["2008-09-15",4.674,4.674,4.674,4.674,0.0],["2008-09-16",4.674,4.674,4.674,4.674,0.0],["2008-09-17",5.1725,5.1725,5.1725,5.1725,200.0],["2008-09-18",4.6878,4.6878,4.674,4.674,1600.0],["2008-09-19",4.674,4.8471,4.674,4.7605,2800.0],["2008-09-22",4.8471,4.8471,4.5043,4.5043,7600.0],["2008-09-23",4.674,4.674,4.674,4.674,400.0],["2008-09-24",4.674,4.674,4.674,4.674,0.0],["2008-09-25",4.674,4.8471,4.674,4.8471,39400.0],["2008-09-26",4.5701,4.5701,4.5147,4.5147,1400.0],["2008-09-29",4.5009,4.6394,4.4593,4.6394,7000.0],["2008-09-30",4.5182,4.5182,4.5182,4.5182,200.0],["2008-10-01",4.5182,4.5182,4.5182,4.5182,0.0],["2008-10-02",4.5182,4.5182,4.5182,4.5182,0.0],["2008-10-03",4.5182,4.5182,4.5182,4.5182,0.0],["2008-10-06",4.674,4.674,4.6601,4.674,2200.0],["2008-10-07",4.674,4.674,4.674,4.674,0.0],["2008-10-08",4.5182,4.674,4.5182,4.674,600.0],["2008-10-09",4.5182,4.6463,4.172,4.6463,3600.0],["2008-10-10",5.1622,5.1622,4.0854,4.0854,37600.0],["2008-10-13",4.7605,4.8436,4.5459,4.8436,8400.0],["2008-10-14",4.8436,4.8436,4.8436,4.8436,0.0],["2008-10-15",4.5009,4.5667,4.0854,4.5667,1000.0],["2008-10-16",4.5667,4.5667,4.5667,4.5667,0.0],["2008-10-17",4.4974,4.5009,4.4974,4.5009,1400.0],["2008-10-20",4.5009,4.5009,4.5009,4.5009,0.0],["2008-10-21",4.5009,4.5009,4.5009,4.5009,0.0],["2008-10-22",4.5009,4.5009,4.5009,4.5009,0.0],["2008-10-23",4.5009,4.5009,4.2412,4.2412,800.0],["2008-10-24",4.2412,4.5009,4.2412,4.5009,600.0],["2008-10-27",4.5009,4.5009,4.5009,4.5009,0.0],["2008-10-28",4.5009,4.5009,4.1512,4.1512,5000.0],["2008-10-29",4.1547,4.1547,4.0681,4.1547,110600.0],["2008-10-30",4.1547,4.1547,4.1547,4.1547,1600.0],["2008-10-31",4.1166,4.12,4.1166,4.12,2800.0],["2008-11-03",4.12,4.12,4.12,4.12,0.0],["2008-11-04",4.1547,4.1547,4.1547,4.1547,7400.0],["2008-11-05",4.1547,4.1547,4.1547,4.1547,0.0],["2008-11-06",4.3243,4.3278,4.2931,4.3174,1400.0],["2008-11-07",4.1581,4.3243,4.1547,4.3243,5600.0],["2008-11-10",4.3278,4.3278,4.3208,4.3278,1800.0],["2008-11-11",4.3278,4.3278,4.3278,4.3278,0.0],["2008-11-12",4.3697,4.3697,4.3697,4.3697,200.0],["2008-11-13",4.3697,4.3697,4.3697,4.3697,0.0],["2008-11-14",4.2998,4.2998,4.2998,4.2998,200.0],["2008-11-17",4.2823,4.2823,4.1949,4.2474,3000.0],["2008-11-18",4.2823,4.2823,4.2648,4.2648,400.0],["2008-11-19",4.1355,4.1355,4.1075,4.1075,241200.0],["2008-11-20",4.0131,4.1914,4.0131,4.1075,8400.0],["2008-11-21",4.0551,4.0551,3.4958,3.4958,16400.0],["2008-11-24",3.6461,3.6706,3.4503,3.4958,17000.0],["2008-11-25",3.4958,3.8384,3.4958,3.8384,3400.0],["2008-11-26",3.8384,3.8384,3.8384,3.8384,0.0],["2008-11-28",3.8384,3.8384,3.8384,3.8384,0.0],["2008-12-01",3.8523,4.0481,3.8523,4.0481,400.0],["2008-12-02",4.0481,4.0481,3.9607,3.9607,2000.0],["2008-12-03",4.0097,4.0097,4.0062,4.0097,2600.0],["2008-12-04",3.9677,3.9677,3.9292,3.9292,1800.0],["2008-12-05",3.8768,3.9013,3.8454,3.8454,1400.0],["2008-12-08",3.8454,3.8454,3.8454,3.8454,0.0],["2008-12-09",3.9327,3.9327,3.8978,3.8978,1000.0],["2008-12-10",3.8978,3.8978,3.8978,3.8978,0.0],["2008-12-11",3.9327,3.9957,3.9083,3.9083,1400.0],["2008-12-12",3.9327,3.9327,3.9327,3.9327,400.0],["2008-12-15",3.9327,3.9327,3.9327,3.9327,1600.0],["2008-12-16",3.8873,3.8873,3.8663,3.8663,600.0],["2008-12-17",3.8453,3.9327,3.8453,3.9118,800.0],["2008-12-18",3.8978,3.9327,3.8628,3.8628,1800.0],["2008-12-19",3.9327,3.9327,3.8454,3.8454,1400.0],["2008-12-22",3.9118,3.9153,3.9118,3.9153,800.0],["2008-12-23",3.9153,3.9153,3.9153,3.9153,0.0],["2008-12-24",3.8908,3.9327,3.8454,3.9327,3000.0],["2008-12-26",3.9327,3.9327,3.9327,3.9327,0.0],["2008-12-29",3.9327,3.9327,3.9327,3.9327,0.0],["2008-12-30",3.9292,3.9292,3.4958,3.8384,4400.0],["2008-12-31",3.688,3.8768,3.688,3.8768,2400.0],["2009-01-02",3.9223,3.9677,3.9223,3.9677,1000.0],["2009-01-05",4.0551,4.0551,4.0551,4.0551,200.0],["2009-01-06",4.0551,4.0901,4.0551,4.0726,7400.0],["2009-01-07",4.0726,4.0726,4.0726,4.0726,0.0],["2009-01-08",4.0726,4.0726,4.0726,4.0726,0.0],["2009-01-09",3.9467,3.9467,3.9467,3.9467,400.0],["2009-01-12",3.9362,3.9362,3.9362,3.9362,400.0],["2009-01-13",3.9607,3.9607,3.9607,3.9607,1000.0],["2009-01-14",3.9607,3.9607,3.9607,3.9607,0.0],["2009-01-15",3.9153,3.9153,3.6706,3.6706,7000.0],["2009-01-16",3.7265,3.7265,3.4958,3.4958,17200.0],["2009-01-20",3.0728,3.8419,3.0728,3.8419,3400.0],["2009-01-21",3.8419,3.8419,3.8419,3.8419,0.0],["2009-01-22",3.6006,3.6006,3.4958,3.4958,1200.0],["2009-01-23",3.4958,3.4958,3.4958,3.4958,0.0],["2009-01-26",3.4958,3.4958,3.4783,3.4783,2000.0],["2009-01-27",3.4783,3.4783,3.4783,3.4783,0.0],["2009-01-28",3.6006,3.6006,3.6006,3.6006,400.0],["2009-01-29",3.6006,3.6006,3.6006,3.6006,0.0],["2009-01-30",3.6531,3.6531,2.6673,3.4958,12600.0],["2009-02-02",3.5028,3.5028,3.2336,3.4923,4200.0],["2009-02-03",3.4923,3.4923,3.4923,3.4923,0.0],["2009-02-04",3.4468,3.4468,3.4084,3.4084,1000.0],["2009-02-05",3.4084,3.4084,3.4084,3.4084,0.0],["2009-02-06",3.4084,3.4084,3.4084,3.4084,0.0],["2009-02-09",3.4084,3.4084,3.4084,3.4084,0.0],["2009-02-10",3.4084,3.4084,3.4084,3.4084,0.0],["2009-02-11",3.4509,3.4509,3.4509,3.4509,0.0],["2009-02-12",3.4509,3.4509,3.4509,3.4509,600.0],["2009-02-13",3.4509,3.4509,3.4509,3.4509,800.0],["2009-02-17",3.4509,3.4509,3.4509,3.4509,0.0],["2009-02-18",3.4509,3.4509,3.4509,3.4509,0.0],["2009-02-19",3.3624,3.3624,3.3517,3.3517,2400.0],["2009-02-20",3.1429,3.1465,3.0474,3.0474,10000.0],["2009-02-23",3.3553,3.3553,3.0969,3.0969,7400.0],["2009-02-24",3.3553,3.3624,3.2739,3.3588,16200.0],["2009-02-25",3.242,3.242,3.242,3.242,200.0],["2009-02-26",3.3624,3.3624,3.3624,3.3624,400.0],["2009-02-27",3.3624,3.3624,3.3624,3.3624,0.0],["2009-03-02",3.3624,3.3624,3.3624,3.3624,0.0],["2009-03-03",3.3624,3.3624,3.3624,3.3624,0.0],["2009-03-04",3.2774,3.2774,3.0084,3.0084,1600.0],["2009-03-05",3.0084,3.3624,2.835,3.3624,5200.0],["2009-03-06",3.3624,3.3624,3.3624,3.3624,0.0],["2009-03-09",3.3624,3.3624,3.3624,3.3624,0.0],["2009-03-10",3.3624,3.3624,3.3624,3.3624,0.0],["2009-03-11",3.3624,3.3624,3.3624,3.3624,0.0],["2009-03-12",3.1889,3.5181,3.1889,3.5181,600.0],["2009-03-13",3.5181,3.5181,3.5181,3.5181,0.0],["2009-03-16",3.5181,3.5181,3.5181,3.5181,0.0],["2009-03-17",3.5181,3.5181,3.5181,3.5181,0.0],["2009-03-18",3.3128,3.3128,3.3093,3.3093,1000.0],["2009-03-19",3.5323,3.5323,3.4615,3.4615,600.0],["2009-03-20",3.5181,3.5181,3.5181,3.5181,400.0],["2009-03-23",3.6101,3.6101,3.6101,3.6101,200.0],["2009-03-24",3.6172,3.8543,3.6172,3.8543,800.0],["2009-03-25",3.734,3.7623,3.734,3.7623,1000.0],["2009-03-26",3.7623,3.7623,3.7623,3.7623,0.0],["2009-03-27",3.7623,3.7623,3.7623,3.7623,0.0],["2009-03-30",3.7517,3.7517,3.7198,3.7198,3400.0],["2009-03-31",3.8225,3.8225,3.8225,3.8225,200.0],["2009-04-01",3.7694,3.7871,3.7694,3.7871,400.0],["2009-04-02",3.8933,3.8933,3.8933,3.8933,200.0],["2009-04-03",3.8933,3.8933,3.8933,3.8933,400.0],["2009-04-06",3.8933,3.8933,3.8933,3.8933,0.0],["2009-04-07",3.8933,3.8933,3.8933,3.8933,0.0],["2009-04-08",3.8402,3.8402,3.7517,3.7517,1800.0],["2009-04-09",3.8579,3.8579,3.8579,3.8579,600.0],["2009-04-13",3.78,3.8402,3.78,3.8225,1600.0],["2009-04-14",3.8225,3.8225,3.8225,3.8225,0.0],["2009-04-15",3.8225,3.8225,3.8225,3.8225,0.0],["2009-04-16",3.8225,3.8225,3.8225,3.8225,1600.0],["2009-04-17",3.8225,3.8225,3.8225,3.8225,0.0],["2009-04-20",3.8225,3.8225,3.8225,3.8225,400.0],["2009-04-21",3.8225,3.8225,3.8225,3.8225,0.0],["2009-04-22",3.8225,3.8225,3.8225,3.8225,0.0],["2009-04-23",3.734,3.734,3.734,3.734,2000.0],["2009-04-24",3.734,3.734,3.734,3.734,0.0],["2009-04-27",3.734,3.734,3.734,3.734,0.0],["2009-04-28",3.734,3.734,3.734,3.734,0.0],["2009-04-29",3.734,3.734,3.734,3.734,0.0],["2009-04-30",3.8296,3.8296,3.8296,3.8296,200.0],["2009-05-01",3.8296,3.8296,3.8296,3.8296,0.0],["2009-05-04",3.8296,3.8296,3.8296,3.8296,0.0],["2009-05-05",3.8296,3.8296,3.8296,3.8296,0.0],["2009-05-06",3.8048,3.8048,3.8048,3.8048,800.0],["2009-05-07",3.8048,3.8048,3.8048,3.8048,200.0],["2009-05-08",3.8048,3.8048,3.8048,3.8048,0.0],["2009-05-11",3.8048,3.8048,3.8048,3.8048,0.0],["2009-05-12",3.8048,3.8048,3.8048,3.8048,400.0],["2009-05-13",3.7797,3.7797,3.7797,3.7797,200.0],["2009-05-14",3.7797,3.7797,3.7797,3.7797,0.0],["2009-05-15",3.7869,3.7976,3.5435,3.5435,2800.0],["2009-05-18",3.5435,3.5435,3.5435,3.5435,0.0],["2009-05-19",3.7225,3.7225,3.7225,3.7225,200.0],["2009-05-20",3.6688,3.6688,3.6688,3.6688,200.0],["2009-05-21",3.5793,3.5793,3.5399,3.5399,2200.0],["2009-05-22",3.5399,3.5399,3.522,3.522,2800.0],["2009-05-26",3.522,3.5864,3.522,3.5864,1400.0],["2009-05-27",3.5793,3.5793,3.4003,3.4003,8800.0],["2009-05-28",3.5972,3.6151,3.4003,3.4003,1000.0],["2009-05-29",3.3108,3.3466,3.2178,3.2214,18600.0],["2009-06-01",3.2214,3.2214,3.2214,3.2214,1000.0],["2009-06-02",3.2214,3.3073,3.2214,3.3073,1400.0],["2009-06-03",3.3359,3.3466,3.3073,3.3073,2800.0],["2009-06-04",3.3073,3.3073,3.3073,3.3073,0.0],["2009-06-05",3.4182,3.4182,3.3108,3.3108,1000.0],["2009-06-08",3.3466,3.4182,3.3144,3.3144,8600.0],["2009-06-09",3.3144,3.3144,3.3144,3.3144,0.0],["2009-06-10",3.4325,3.5757,3.4182,3.4898,13000.0],["2009-06-11",3.4898,3.5793,3.4898,3.5435,6000.0],["2009-06-12",3.5256,3.5256,3.4898,3.4898,2000.0],["2009-06-15",3.454,3.454,3.4504,3.4504,800.0],["2009-06-16",3.4361,3.4504,3.275,3.4504,13200.0],["2009-06-17",3.4361,3.4361,3.4361,3.4361,200.0],["2009-06-18",3.4361,3.4361,3.4361,3.4361,0.0],["2009-06-19",3.4361,3.4361,3.4361,3.4361,0.0],["2009-06-22",3.4361,3.4361,3.4361,3.4361,0.0],["2009-06-23",3.4898,3.4934,3.4898,3.4898,22000.0],["2009-06-24",3.4898,3.5256,3.4898,3.5256,10200.0],["2009-06-25",3.5793,3.59,3.5614,3.5614,2400.0],["2009-06-26",3.5614,3.5614,3.5435,3.5435,6000.0],["2009-06-29",3.5435,3.5435,3.5435,3.5435,0.0],["2009-06-30",3.5793,3.5793,3.5435,3.5614,2800.0],["2009-07-01",3.5793,3.633,3.5793,3.633,2000.0],["2009-07-02",3.633,3.633,3.633,3.633,0.0],["2009-07-06",3.633,3.633,3.633,3.633,0.0],["2009-07-07",3.633,3.633,3.633,3.633,0.0],["2009-07-08",3.6151,3.6151,3.5793,3.5793,2800.0],["2009-07-09",3.6079,3.6151,3.361,3.361,2400.0],["2009-07-10",3.3359,3.7547,3.3359,3.7547,1800.0],["2009-07-13",3.5435,3.8119,3.5435,3.7905,2400.0],["2009-07-14",3.6652,3.7583,3.6187,3.6867,2800.0],["2009-07-15",3.6867,3.7583,3.6724,3.6795,14600.0],["2009-07-16",3.7225,3.7583,3.7117,3.7583,16200.0],["2009-07-17",3.7404,3.9372,3.7404,3.9372,37200.0],["2009-07-20",3.9372,3.9372,3.8477,3.9372,8000.0],["2009-07-21",3.9372,4.6531,3.9372,4.3488,8200.0],["2009-07-22",4.1842,4.1842,4.1842,4.1842,200.0],["2009-07-23",4.1842,4.1842,4.1842,4.1842,400.0],["2009-07-24",3.9623,4.0482,3.9623,4.0482,600.0],["2009-07-27",4.1162,4.1162,4.1162,4.1162,2200.0],["2009-07-28",4.2057,4.2343,4.1269,4.1269,16800.0],["2009-07-29",4.1269,4.1412,4.0875,4.109,5200.0],["2009-07-30",4.0553,4.2951,4.0482,4.2773,3000.0],["2009-07-31",4.0589,4.2021,4.0482,4.0482,3200.0],["2009-08-03",4.0446,4.2916,4.0446,4.109,1400.0],["2009-08-04",4.2808,4.2808,4.2808,4.2808,200.0],["2009-08-05",4.0625,4.0625,4.0589,4.0589,600.0],["2009-08-06",4.2522,4.2522,4.0661,4.0661,600.0],["2009-08-07",4.084,4.084,4.0661,4.0661,800.0],["2009-08-10",4.1162,4.1162,4.0661,4.0661,1800.0],["2009-08-11",4.0446,4.0625,3.9372,4.0267,1800.0],["2009-08-12",3.9688,3.9688,3.9688,3.9688,200.0],["2009-08-13",4.052,4.052,3.9797,3.9797,1800.0],["2009-08-14",3.9797,3.9797,3.9797,3.9797,0.0],["2009-08-17",3.8024,3.8024,3.8024,3.8024,200.0],["2009-08-18",3.6215,3.6721,3.6215,3.6721,400.0],["2009-08-19",3.7988,3.8277,3.6721,3.7119,2200.0],["2009-08-20",4.2184,4.2184,3.3936,3.7083,17800.0],["2009-08-21",3.5491,4.2329,3.5491,3.6721,2600.0],["2009-08-24",3.8892,3.9978,3.7988,3.7988,4000.0],["2009-08-25",3.9652,3.9797,3.8892,3.8892,3600.0],["2009-08-26",3.9688,3.9688,3.9688,3.9688,400.0],["2009-08-27",3.9797,3.9797,3.9797,3.9797,1000.0],["2009-08-28",3.9797,4.0339,3.9797,4.0158,7000.0],["2009-08-31",4.052,4.052,4.052,4.052,200.0],["2009-09-01",4.052,4.052,4.052,4.052,1600.0],["2009-09-02",4.052,4.052,4.052,4.052,0.0],["2009-09-03",4.0195,4.1425,4.0195,4.1425,1800.0],["2009-09-04",4.1425,4.1425,4.1425,4.1425,400.0],["2009-09-08",3.8024,4.1425,3.8024,4.1425,4800.0],["2009-09-09",3.835,3.835,3.835,3.835,200.0],["2009-09-10",4.1389,4.1425,3.8458,4.1208,2800.0],["2009-09-11",4.128,4.1389,4.1244,4.1316,2400.0],["2009-09-14",4.1316,4.1316,4.1316,4.1316,0.0],["2009-09-15",4.1316,4.1316,4.1316,4.1316,0.0],["2009-09-16",4.1425,4.1425,4.1425,4.1425,1000.0],["2009-09-17",4.1425,4.1425,4.1425,4.1425,0.0],["2009-09-18",4.1389,4.1425,4.1389,4.1425,400.0],["2009-09-21",4.1425,4.1425,4.081,4.081,1000.0],["2009-09-22",4.1316,4.1606,4.0701,4.0701,3800.0],["2009-09-23",4.0701,4.0701,4.0701,4.0701,0.0],["2009-09-24",4.0701,4.0701,4.0701,4.0701,0.0],["2009-09-25",4.1606,4.1606,4.1606,4.1606,200.0],["2009-09-28",4.1606,4.1606,4.1606,4.1606,0.0],["2009-09-29",4.1606,4.1606,4.1606,4.1606,0.0],["2009-09-30",3.9073,3.9073,3.9073,3.9073,200.0],["2009-10-01",3.9073,3.9073,3.9073,3.9073,0.0],["2009-10-02",3.9073,3.9073,3.9073,3.9073,0.0],["2009-10-05",4.0918,4.0954,4.0918,4.0954,400.0],["2009-10-06",4.0954,4.0954,4.0954,4.0954,0.0],["2009-10-07",4.0882,4.0882,4.0882,4.0882,1000.0],["2009-10-08",4.1171,4.1244,4.0448,4.0593,4600.0],["2009-10-09",4.052,4.052,4.052,4.052,6000.0],["2009-10-12",4.052,4.052,4.052,4.052,0.0],["2009-10-13",4.052,4.052,4.052,4.052,0.0],["2009-10-14",3.9363,4.1461,3.9363,4.1461,400.0],["2009-10-15",4.1461,4.1461,4.1461,4.1461,0.0],["2009-10-16",4.1606,4.1606,3.9797,4.0701,9000.0],["2009-10-19",4.2546,4.2546,4.2546,4.2546,200.0],["2009-10-20",4.2691,4.2691,4.2691,4.2691,1800.0],["2009-10-21",4.2546,4.2546,4.2546,4.2546,200.0],["2009-10-22",4.204,4.204,4.204,4.204,200.0],["2009-10-23",4.052,4.1859,4.052,4.1859,4600.0],["2009-10-26",4.0593,4.081,4.0158,4.0158,3200.0],["2009-10-27",4.0303,4.0303,4.0303,4.0303,400.0],["2009-10-28",4.0195,4.0195,3.9978,3.9978,1600.0],["2009-10-29",3.9978,3.9978,3.9978,3.9978,0.0],["2009-10-30",3.9978,3.9978,3.9978,3.9978,0.0],["2009-11-02",3.9797,4.052,3.9797,4.052,10600.0],["2009-11-03",4.1606,4.2474,4.0701,4.2004,16600.0],["2009-11-04",4.2257,4.2257,3.9435,4.1171,13000.0],["2009-11-05",3.9905,4.0086,3.9833,3.9833,9200.0],["2009-11-06",4.0267,4.0339,4.0158,4.0339,17000.0],["2009-11-09",4.0158,4.0339,4.0158,4.0158,15000.0],["2009-11-10",4.0671,4.1329,4.0597,4.0597,1800.0],["2009-11-11",4.0597,4.0597,4.0597,4.0597,0.0],["2009-11-12",4.0597,4.0597,4.0597,4.0597,0.0],["2009-11-13",4.0597,4.0597,4.0597,4.0597,6000.0],["2009-11-16",4.1146,4.206,4.1146,4.206,1400.0],["2009-11-17",4.206,4.206,4.206,4.206,0.0],["2009-11-18",4.0268,4.0268,4.0268,4.0268,200.0],["2009-11-19",4.0268,4.0268,4.0268,4.0268,0.0],["2009-11-20",4.1695,4.1695,4.1695,4.1695,20000.0],["2009-11-23",4.0963,4.0963,4.0963,4.0963,200.0],["2009-11-24",4.1512,4.1512,4.0597,4.0634,2000.0],["2009-11-25",4.1146,4.1146,4.1146,4.1146,2000.0],["2009-11-27",4.1146,4.1365,4.1146,4.1146,6000.0],["2009-11-30",4.1512,4.1512,4.1512,4.1512,400.0],["2009-12-01",4.1512,4.1512,4.1402,4.1512,1800.0],["2009-12-02",4.1512,4.1512,4.1512,4.1512,0.0],["2009-12-03",4.1914,4.1914,4.1914,4.1914,400.0],["2009-12-04",4.0927,4.1146,4.0927,4.1146,3800.0],["2009-12-07",4.0597,4.1036,4.0597,4.0963,4400.0],["2009-12-08",4.0963,4.0963,4.0963,4.0963,0.0],["2009-12-09",4.0963,4.0963,4.0963,4.0963,4600.0],["2009-12-10",4.1036,4.1036,4.1036,4.1036,400.0],["2009-12-11",4.0305,4.0305,4.0305,4.0305,400.0],["2009-12-14",4.0927,4.0927,4.0268,4.0268,1000.0],["2009-12-15",4.0927,4.0963,4.0927,4.0963,8200.0],["2009-12-16",4.0597,4.206,4.0597,4.1073,3400.0],["2009-12-17",4.2024,4.2024,4.089,4.089,3600.0],["2009-12-18",4.089,4.1548,4.089,4.1548,2000.0],["2009-12-21",4.1365,4.1731,4.1329,4.1731,5000.0],["2009-12-22",4.2975,4.2975,4.2975,4.2975,600.0],["2009-12-23",4.2975,4.2975,4.2975,4.2975,200.0],["2009-12-24",4.2975,4.2975,4.2975,4.2975,0.0],["2009-12-28",4.1292,4.1292,4.1292,4.1292,200.0],["2009-12-29",4.1292,4.1292,4.1292,4.1292,0.0],["2009-12-30",4.2865,4.2938,4.228,4.228,2200.0],["2009-12-31",4.2975,4.2975,4.2975,4.2975,2200.0],["2010-01-04",4.206,4.3158,4.206,4.3158,3600.0],["2010-01-05",4.2865,4.4767,4.2865,4.4767,800.0],["2010-01-06",4.4584,4.4584,4.4108,4.4255,3000.0],["2010-01-07",4.4145,4.4145,4.4145,4.4145,1000.0],["2010-01-08",4.4621,4.4803,4.4621,4.4803,2200.0],["2010-01-11",4.5462,4.5535,4.5462,4.5535,800.0],["2010-01-12",4.5535,4.5535,4.5535,4.5535,0.0],["2010-01-13",4.5498,4.5498,4.5498,4.5498,1200.0],["2010-01-14",4.5571,4.5718,4.5462,4.5718,1400.0],["2010-01-15",4.6486,4.6632,4.6486,4.6632,400.0],["2010-01-19",4.6632,4.6742,4.6632,4.6742,2400.0],["2010-01-20",4.9375,4.9375,4.9265,4.9265,600.0],["2010-01-21",4.9265,4.9265,4.9265,4.9265,0.0],["2010-01-22",4.8497,4.8497,4.8278,4.8278,4400.0],["2010-01-25",4.8278,4.8278,4.8278,4.8278,0.0],["2010-01-26",4.9339,4.9339,4.8278,4.8278,1600.0],["2010-01-27",4.8461,4.8461,4.8461,4.8461,800.0],["2010-01-28",4.9046,4.9046,4.8278,4.8278,2200.0],["2010-01-29",4.9339,4.9339,4.9302,4.9302,800.0],["2010-02-01",4.9375,4.9375,4.9375,4.9375,1600.0],["2010-02-02",4.8827,4.9375,4.8827,4.9375,9200.0],["2010-02-03",4.8278,5.2118,4.8278,5.2118,1400.0],["2010-02-04",4.9375,4.9375,4.9375,4.9375,400.0],["2010-02-05",4.8424,4.8644,4.8424,4.8644,400.0],["2010-02-08",4.8644,4.8644,4.8644,4.8644,0.0],["2010-02-09",5.2996,5.2996,4.868,4.868,600.0],["2010-02-10",4.9418,4.9418,4.9418,4.9418,200.0],["2010-02-11",4.9418,4.9418,4.9418,4.9418,0.0],["2010-02-12",4.9418,4.9418,4.9418,4.9418,0.0],["2010-02-16",4.9824,4.9824,4.9824,4.9824,200.0],["2010-02-17",4.9824,4.9824,4.9824,4.9824,0.0],["2010-02-18",4.9824,5.0009,4.9824,4.9824,21000.0],["2010-02-19",4.9824,4.9824,4.9824,4.9824,0.0],["2010-02-22",5.0009,5.0009,5.0009,5.0009,400.0],["2010-02-23",5.3035,5.3146,5.3035,5.3035,1800.0],["2010-02-24",5.3035,5.3035,5.3035,5.3035,0.0],["2010-02-25",5.167,5.167,5.167,5.167,1800.0],["2010-02-26",5.0932,5.0932,5.0747,5.0747,2200.0],["2010-03-01",5.167,5.167,5.167,5.167,2000.0],["2010-03-02",5.2408,5.2408,5.2408,5.2408,200.0],["2010-03-03",5.2408,5.2408,5.2408,5.2408,0.0],["2010-03-04",5.1854,5.1854,5.1854,5.1854,800.0],["2010-03-05",5.2039,5.2408,5.178,5.2039,2600.0],["2010-03-08",5.167,5.167,5.167,5.167,2000.0],["2010-03-09",5.167,5.167,5.167,5.167,2000.0],["2010-03-10",5.167,5.167,5.167,5.167,0.0],["2010-03-11",5.167,5.167,5.167,5.167,0.0],["2010-03-12",5.0747,5.167,5.0747,5.167,1800.0],["2010-03-15",5.2408,5.3441,5.2408,5.3146,4200.0],["2010-03-16",5.3146,5.3146,5.3146,5.3146,0.0],["2010-03-17",5.3146,5.3146,5.3146,5.3146,0.0],["2010-03-18",5.3331,5.3331,5.1707,5.178,600.0],["2010-03-19",5.178,5.178,5.178,5.178,0.0],["2010-03-22",5.3331,5.3515,5.3331,5.3515,1400.0],["2010-03-23",5.1707,5.1707,5.1707,5.1707,800.0],["2010-03-24",5.3367,5.3441,5.3367,5.3441,400.0],["2010-03-25",5.3441,5.3441,5.3441,5.3441,200.0],["2010-03-26",5.2445,5.2445,5.2408,5.2408,1400.0],["2010-03-29",5.2334,5.2371,5.2334,5.2371,1000.0],["2010-03-30",5.2371,5.2777,5.2371,5.2408,2200.0],["2010-03-31",5.2408,5.2408,5.2408,5.2408,1600.0],["2010-04-01",5.2408,5.2408,5.2408,5.2408,0.0],["2010-04-05",5.3146,5.3515,5.3146,5.3515,1200.0],["2010-04-06",5.3515,5.3515,5.3515,5.3515,800.0],["2010-04-07",5.2408,5.2408,5.2408,5.2408,1600.0],["2010-04-08",5.2408,5.2408,5.2408,5.2408,0.0],["2010-04-09",5.3478,5.3515,5.3478,5.3515,4400.0],["2010-04-12",5.37,5.37,5.3515,5.3626,1400.0],["2010-04-13",5.3626,5.3626,5.3626,5.3626,0.0],["2010-04-14",5.3626,5.3626,5.3626,5.3626,0.0],["2010-04-15",5.3626,5.3626,5.3626,5.3626,0.0],["2010-04-16",5.3515,5.3515,5.3515,5.3515,2800.0],["2010-04-19",5.3515,5.3515,5.3515,5.3515,400.0],["2010-04-20",5.3515,5.3515,5.3515,5.3515,0.0],["2010-04-21",5.2223,5.4143,5.2223,5.4143,400.0],["2010-04-22",5.4106,5.4253,5.3146,5.3515,3400.0],["2010-04-23",5.4438,5.536,5.4438,5.536,600.0],["2010-04-26",5.5324,5.5324,5.5324,5.5324,200.0],["2010-04-27",5.536,5.536,5.536,5.536,200.0],["2010-04-28",5.3146,5.3146,5.2223,5.2592,1200.0],["2010-04-29",5.2223,5.2592,5.2223,5.2223,2800.0],["2010-04-30",5.2408,5.2592,5.2223,5.2408,2000.0],["2010-05-03",5.2777,5.2814,5.226,5.2777,2200.0],["2010-05-04",5.536,5.536,5.1854,5.2408,1600.0],["2010-05-05",5.1854,5.4438,5.1854,5.3146,7000.0],["2010-05-06",5.3146,5.3146,5.3146,5.3146,400.0],["2010-05-07",5.3146,5.3146,5.3146,5.3146,2400.0],["2010-05-10",5.536,5.5397,5.536,5.536,4000.0],["2010-05-11",5.68,5.68,5.536,5.6283,2800.0],["2010-05-12",5.6953,5.6953,5.6953,5.6953,400.0],["2010-05-13",5.8366,6.2309,5.8366,6.2309,31200.0],["2010-05-14",5.9557,6.2309,5.9557,6.2309,1200.0],["2010-05-17",6.1417,6.1417,5.9147,5.9482,5000.0],["2010-05-18",6.0821,6.0821,5.9408,5.9408,600.0],["2010-05-19",5.9185,5.9185,5.8961,5.8961,1000.0],["2010-05-20",5.8961,5.8961,5.8961,5.8961,0.0],["2010-05-21",5.7659,5.7659,5.7659,5.7659,200.0],["2010-05-24",5.7659,5.7659,5.7659,5.7659,600.0],["2010-05-25",5.7771,5.9705,5.7771,5.9705,600.0],["2010-05-26",5.9705,5.9705,5.9705,5.9705,0.0],["2010-05-27",5.9705,5.9705,5.9705,5.9705,0.0],["2010-05-28",5.8589,5.9482,5.7659,5.8515,4800.0],["2010-06-01",5.9482,5.9482,5.9482,5.9482,400.0],["2010-06-02",5.9482,5.9482,5.9482,5.9482,400.0],["2010-06-03",5.9482,5.9482,5.9482,5.9482,0.0],["2010-06-04",5.8627,5.8627,5.7697,5.7697,1200.0],["2010-06-07",5.8589,5.8589,5.8589,5.8589,4000.0],["2010-06-08",5.8738,5.8738,5.8738,5.8738,1200.0],["2010-06-09",5.8775,5.8775,5.8775,5.8775,1200.0],["2010-06-10",5.8813,5.8813,5.8775,5.8775,1200.0],["2010-06-11",5.8775,5.8775,5.8775,5.8775,600.0],["2010-06-14",6.0412,6.0412,6.0412,6.0412,400.0],["2010-06-15",5.8664,5.8664,5.8589,5.8589,4800.0],["2010-06-16",5.8589,5.8589,5.8589,5.8589,0.0],["2010-06-17",5.8589,5.8589,5.8589,5.8589,2000.0],["2010-06-18",5.8589,5.8589,5.8589,5.8589,0.0],["2010-06-21",5.8589,5.8589,5.8589,5.8589,0.0],["2010-06-22",5.8589,5.8589,5.8589,5.8589,200.0],["2010-06-23",5.8589,5.8589,5.8589,5.8589,1400.0],["2010-06-24",5.8589,6.0152,5.8589,5.8738,18000.0],["2010-06-25",6.0226,6.0226,6.0226,6.0226,11000.0],["2010-06-28",5.8589,5.8589,5.8589,5.8589,400.0],["2010-06-29",5.6729,5.6729,5.6357,5.6357,1200.0],["2010-06-30",5.5837,5.5837,5.5837,5.5837,600.0],["2010-07-01",5.6171,5.6171,5.6171,5.6171,400.0],["2010-07-02",5.6692,5.6729,5.5837,5.5837,800.0],["2010-07-06",5.6729,5.6729,5.4869,5.6692,1600.0],["2010-07-07",5.6171,5.6171,5.6171,5.6171,2400.0],["2010-07-08",5.6357,5.6357,5.6357,5.6357,1600.0],["2010-07-09",5.6357,5.6357,5.6357,5.6357,0.0],["2010-07-12",5.6357,5.6357,5.6357,5.6357,0.0],["2010-07-13",5.7659,5.7659,5.6357,5.6357,600.0],["2010-07-14",5.6357,5.6357,5.6357,5.6357,0.0],["2010-07-15",5.6171,5.6171,5.6171,5.6171,1200.0],["2010-07-16",5.6171,5.6171,5.6171,5.6171,200.0],["2010-07-19",5.6171,5.6171,5.6171,5.6171,0.0],["2010-07-20",5.6171,5.6171,5.6171,5.6171,0.0],["2010-07-21",5.6171,5.6171,5.6171,5.6171,0.0],["2010-07-22",5.6171,5.6171,5.6171,5.6171,0.0],["2010-07-23",5.6171,5.6171,5.6171,5.6171,0.0],["2010-07-26",5.6171,5.6171,5.6171,5.6171,0.0],["2010-07-27",5.9557,5.9557,5.9557,5.9557,400.0],["2010-07-28",5.6357,5.6357,5.6357,5.6357,200.0],["2010-07-29",5.6246,5.6246,5.6246,5.6246,400.0],["2010-07-30",5.6209,5.6209,5.6209,5.6209,3800.0],["2010-08-02",5.6209,5.6209,5.6209,5.6209,0.0],["2010-08-03",5.6171,5.6395,5.6171,5.6395,600.0],["2010-08-04",5.6916,5.6916,5.6916,5.6916,600.0],["2010-08-05",5.6916,5.6916,5.6916,5.6916,0.0],["2010-08-06",5.6916,5.6916,5.6916,5.6916,0.0],["2010-08-09",5.6916,5.6916,5.6916,5.6916,0.0],["2010-08-10",5.6543,5.6543,5.6543,5.6543,1000.0],["2010-08-11",5.6431,5.6431,5.6431,5.6431,400.0],["2010-08-12",5.6618,5.6618,5.6618,5.6618,1400.0],["2010-08-13",5.6618,5.6618,5.6618,5.6618,0.0],["2010-08-16",5.6618,5.6618,5.6618,5.6618,0.0],["2010-08-17",5.6618,5.6618,5.6618,5.6618,0.0],["2010-08-18",5.6618,5.6618,5.6618,5.6618,0.0],["2010-08-19",5.7031,5.7031,5.7031,5.7031,200.0],["2010-08-20",5.6993,5.7181,5.6993,5.7181,800.0],["2010-08-23",5.7181,5.7181,5.7181,5.7181,0.0],["2010-08-24",5.7481,5.7481,5.7481,5.7481,600.0],["2010-08-25",5.7481,5.7481,5.7481,5.7481,0.0],["2010-08-26",5.7481,5.7481,5.7481,5.7481,0.0],["2010-08-27",5.7481,5.7481,5.7481,5.7481,0.0],["2010-08-30",5.7481,5.7481,5.7481,5.7481,0.0],["2010-08-31",5.7481,5.7481,5.7481,5.7481,0.0],["2010-09-01",5.7481,5.7481,5.7481,5.7481,0.0],["2010-09-02",5.7181,5.7181,5.7181,5.7181,400.0],["2010-09-03",5.7181,5.7181,5.7181,5.7181,800.0],["2010-09-07",5.5681,5.5681,5.5681,5.5681,200.0],["2010-09-08",5.5681,5.6244,5.5681,5.6244,12800.0],["2010-09-09",5.6244,5.6244,5.6244,5.6244,400.0],["2010-09-10",5.6056,5.6056,5.6056,5.6056,4400.0],["2010-09-13",5.6656,5.6656,5.4031,5.6281,8400.0],["2010-09-14",5.5869,5.5869,5.5869,5.5869,3800.0],["2010-09-15",5.5869,5.5869,5.5869,5.5869,0.0],["2010-09-16",5.9731,5.9731,5.9731,5.9731,200.0],["2010-09-17",5.9731,5.9731,5.9731,5.9731,0.0],["2010-09-20",5.9618,5.9693,5.5381,5.5381,8600.0],["2010-09-21",5.5081,5.7031,5.3619,5.6993,16200.0],["2010-09-22",5.9056,5.9056,5.8006,5.8043,10800.0],["2010-09-23",5.6244,5.6356,5.5681,5.6019,1600.0],["2010-09-24",5.2606,5.4594,5.2606,5.4556,800.0],["2010-09-27",5.4556,5.4556,5.4556,5.4556,0.0],["2010-09-28",5.4556,5.4556,5.4556,5.4556,0.0],["2010-09-29",5.7368,5.7368,5.5869,5.5869,5800.0],["2010-09-30",5.8718,5.8981,5.8193,5.8193,1600.0],["2010-10-01",5.8118,5.8118,5.4931,5.5606,1000.0],["2010-10-04",5.5606,5.5606,5.5606,5.5606,0.0],["2010-10-05",5.5606,5.5606,5.5606,5.5606,0.0],["2010-10-06",5.6618,5.6618,5.6618,5.6618,200.0],["2010-10-07",5.8756,5.8756,5.7443,5.7443,400.0],["2010-10-08",5.7443,5.7443,5.7443,5.7443,0.0],["2010-10-11",5.6993,5.7893,5.6881,5.7893,2000.0],["2010-10-12",5.7893,5.7893,5.7893,5.7893,0.0],["2010-10-13",5.7893,5.7893,5.7893,5.7893,0.0],["2010-10-14",5.7893,5.7893,5.7893,5.7893,0.0],["2010-10-15",5.7893,5.7893,5.7893,5.7893,0.0],["2010-10-18",5.7893,5.7893,5.7893,5.7893,0.0],["2010-10-19",5.6993,5.6993,5.6993,5.6993,600.0],["2010-10-20",5.6993,5.6993,5.6993,5.6993,0.0],["2010-10-21",5.6993,5.6993,5.6993,5.6993,0.0],["2010-10-22",5.7031,5.7181,5.7031,5.7031,1600.0],["2010-10-25",5.7031,5.8681,5.7031,5.8681,6800.0],["2010-10-26",5.8681,5.8681,5.8681,5.8681,0.0],["2010-10-27",5.8681,5.9431,5.8681,5.9206,5200.0],["2010-10-28",5.8868,5.8868,5.8868,5.8868,1000.0],["2010-10-29",5.9431,5.9431,5.9431,5.9431,200.0],["2010-11-01",5.9431,5.9431,5.9431,5.9431,0.0],["2010-11-02",5.9243,5.9243,5.9243,5.9243,400.0],["2010-11-03",5.8493,5.9131,5.8493,5.9131,600.0],["2010-11-04",5.9131,5.9131,5.9131,5.9131,0.0],["2010-11-05",5.9131,5.9131,5.9131,5.9131,0.0],["2010-11-08",5.9131,5.9131,5.9131,5.9131,0.0],["2010-11-09",5.8831,5.8831,5.8718,5.8718,600.0],["2010-11-10",5.8945,5.8945,5.8945,5.8945,4000.0],["2010-11-11",5.8945,5.8945,5.8945,5.8945,0.0],["2010-11-12",5.8945,5.8945,5.8945,5.8945,0.0],["2010-11-15",5.8945,5.8945,5.8945,5.8945,0.0],["2010-11-16",5.8945,5.8945,5.8945,5.8945,0.0],["2010-11-17",5.9512,6.0267,5.9512,6.0267,12400.0],["2010-11-18",6.0267,6.0267,6.0267,6.0267,0.0],["2010-11-19",6.0267,6.0267,6.0267,6.0267,0.0],["2010-11-22",5.8794,5.8794,5.8,5.8,5800.0],["2010-11-23",5.7471,5.9965,5.6678,5.9965,7200.0],["2010-11-24",5.8189,5.9058,5.7925,5.8303,4200.0],["2010-11-26",5.8,5.8,5.8,5.8,1200.0],["2010-11-29",5.8,5.8,5.8,5.8,0.0],["2010-11-30",5.9323,6.0267,5.8567,6.0267,4200.0],["2010-12-01",6.0267,6.0267,5.8189,5.8189,6200.0],["2010-12-02",5.8189,5.8189,5.8189,5.8189,0.0],["2010-12-03",6.0079,6.0456,6.0079,6.0456,2200.0],["2010-12-06",6.0532,6.2308,6.0532,6.159,1200.0],["2010-12-07",6.1401,6.3479,6.1401,6.2761,14400.0],["2010-12-08",6.2837,6.2837,6.2837,6.2837,400.0],["2010-12-09",6.2799,6.2799,5.989,6.0872,2400.0],["2010-12-10",6.0872,6.0872,6.0872,6.0872,0.0],["2010-12-13",6.2497,6.688,6.1968,6.5331,11600.0],["2010-12-14",6.4235,6.4235,6.3479,6.3479,5400.0],["2010-12-15",6.3593,6.3857,5.9776,5.9776,20200.0],["2010-12-16",6.1968,6.1968,6.193,6.1968,9000.0],["2010-12-17",6.1968,6.1968,6.1968,6.1968,200.0],["2010-12-20",6.4235,6.4235,6.3819,6.3819,2200.0],["2010-12-21",6.3819,6.3819,6.3819,6.3819,0.0],["2010-12-22",6.3819,6.3819,6.3819,6.3819,0.0],["2010-12-23",6.3101,6.3101,6.3101,6.3101,200.0],["2010-12-27",6.4046,6.6389,6.4046,6.4235,3200.0],["2010-12-28",6.4235,6.4424,6.2346,6.3819,16600.0],["2010-12-29",6.3819,6.3819,6.3819,6.3819,0.0],["2010-12-30",6.4235,6.4348,6.4235,6.4235,3400.0],["2010-12-31",6.4235,6.518,6.4197,6.518,3200.0],["2011-01-03",6.6464,6.9903,6.5557,6.5557,28200.0],["2011-01-04",6.6124,6.6124,6.6124,6.6124,400.0],["2011-01-05",6.6162,6.6162,6.5746,6.5746,600.0],["2011-01-06",6.5746,6.5746,6.5746,6.5746,0.0],["2011-01-07",6.5293,6.8845,6.4235,6.8845,4600.0],["2011-01-10",6.7825,6.7825,6.7333,6.7333,4200.0],["2011-01-11",6.7333,6.7333,6.7333,6.7333,0.0],["2011-01-12",6.7333,6.7333,6.7333,6.7333,0.0],["2011-01-13",6.7749,6.8769,6.6313,6.79,1600.0],["2011-01-14",6.8769,6.8845,6.8731,6.8845,2800.0],["2011-01-18",6.9903,6.9903,6.9903,6.9903,400.0],["2011-01-19",6.9903,6.9903,6.9903,6.9903,0.0],["2011-01-20",6.9903,7.0772,6.9903,7.0772,2200.0],["2011-01-21",7.0772,7.0772,7.0772,7.0772,0.0],["2011-01-24",6.7296,6.7484,6.7296,6.7484,2200.0],["2011-01-25",6.7636,6.7636,6.7295,6.7295,1400.0],["2011-01-26",6.7295,6.7295,6.7295,6.7295,0.0],["2011-01-27",6.7069,7.1187,6.7069,7.1112,12000.0],["2011-01-28",7.1112,7.1112,7.1112,7.1112,0.0],["2011-01-31",7.1565,7.1565,7.1301,7.1565,1200.0],["2011-02-01",7.1565,7.1565,7.1527,7.1565,800.0],["2011-02-02",7.2321,7.2321,7.2321,7.2321,400.0],["2011-02-03",7.2774,7.2774,7.2774,7.2774,200.0],["2011-02-04",7.4626,7.4626,7.251,7.2548,1600.0],["2011-02-07",7.4815,7.4815,7.4815,7.4815,1800.0],["2011-02-08",7.4815,7.4815,7.4815,7.4815,2200.0],["2011-02-09",7.7082,7.7082,7.7044,7.7082,1200.0],["2011-02-10",7.5004,7.7044,7.4815,7.4815,3800.0],["2011-02-11",7.5271,7.5271,7.5271,7.5271,0.0],["2011-02-14",7.5119,7.6031,7.4891,7.4891,4800.0],["2011-02-15",7.5347,7.6031,7.5347,7.6031,600.0],["2011-02-16",7.6031,7.6221,7.5271,7.5271,4600.0],["2011-02-17",7.6982,7.6982,7.6982,7.6982,600.0],["2011-02-18",7.683,7.683,7.6069,7.6069,400.0],["2011-02-22",7.7172,8.8995,7.7096,8.8995,6600.0],["2011-02-23",8.6866,8.6866,7.8692,7.8882,9400.0],["2011-02-24",7.8084,7.8084,7.7894,7.7894,600.0],["2011-02-25",7.683,7.683,7.683,7.683,200.0],["2011-02-28",7.6221,8.5535,7.6221,7.9719,5600.0],["2011-03-01",8.352,8.3634,8.352,8.3596,2200.0],["2011-03-02",8.5231,8.9147,8.371,8.7056,14000.0],["2011-03-03",8.7398,8.8386,8.5535,8.5535,4800.0],["2011-03-04",8.7816,8.7816,8.5535,8.5535,1200.0],["2011-03-07",9.0629,9.0629,8.9489,8.9489,2400.0],["2011-03-08",8.9489,9.0477,8.9489,9.0439,1600.0],["2011-03-09",9.0781,9.0781,9.0781,9.0781,1000.0],["2011-03-10",9.0819,9.0819,8.3672,8.3672,1000.0],["2011-03-11",8.219,8.219,8.219,8.219,400.0],["2011-03-14",8.2836,9.0857,8.2456,9.0743,3400.0],["2011-03-15",9.0857,9.0857,9.0401,9.0401,1800.0],["2011-03-16",9.0705,9.0857,9.0705,9.0857,4000.0],["2011-03-17",9.0857,9.0857,8.3368,8.7094,2000.0],["2011-03-18",9.0629,9.0857,9.0629,9.0857,1600.0],["2011-03-21",9.0857,9.0895,9.0857,9.0895,400.0],["2011-03-22",9.0667,9.1047,9.0477,9.0857,7800.0],["2011-03-23",9.0857,9.0857,8.7436,8.7626,2000.0],["2011-03-24",8.5383,8.5383,8.5383,8.5383,1200.0],["2011-03-25",8.5383,8.5383,8.5383,8.5383,0.0],["2011-03-28",9.158,9.158,8.6143,8.6143,1600.0],["2011-03-29",9.0781,9.0781,9.0781,9.0781,400.0],["2011-03-30",9.1618,9.1618,9.0857,9.1504,4400.0],["2011-03-31",9.1618,9.1618,8.4053,8.4851,10400.0],["2011-04-01",8.8538,9.0173,8.8538,9.0097,800.0],["2011-04-04",9.2188,9.694,9.2188,9.2378,18000.0],["2011-04-05",9.4089,9.4279,9.4089,9.4279,400.0],["2011-04-06",9.4203,9.4203,9.3975,9.4089,1200.0],["2011-04-07",8.8158,8.8614,8.8158,8.8614,1000.0],["2011-04-08",8.9261,9.4089,8.9261,9.3138,3200.0],["2011-04-11",10.6444,10.6444,9.4089,9.4089,10600.0],["2011-04-12",9.4089,9.4583,9.3328,9.3366,3200.0],["2011-04-13",9.8803,9.8841,9.6484,9.827,5400.0],["2011-04-14",9.713,9.8841,9.713,9.8727,3200.0],["2011-04-15",9.8651,9.8651,9.732,9.751,3200.0],["2011-04-18",10.2642,10.2642,9.7282,9.9335,20600.0],["2011-04-19",9.9373,9.9373,9.9373,9.9373,400.0],["2011-04-20",9.9221,9.9221,9.9221,9.9221,400.0],["2011-04-21",9.6978,9.9601,9.6294,9.675,4800.0],["2011-04-25",10.2528,10.2642,9.675,9.732,5800.0],["2011-04-26",9.6978,10.2452,9.3138,9.6065,22600.0],["2011-04-27",9.846,9.8613,9.7016,9.77,1200.0],["2011-04-28",9.8498,9.8651,9.8498,9.8651,1200.0],["2011-04-29",9.8651,9.8651,9.732,9.7738,1000.0],["2011-05-02",9.7738,9.8613,9.3747,9.7814,13200.0],["2011-05-03",9.8537,9.8537,9.7852,9.7852,600.0],["2011-05-04",9.8651,9.8651,9.8308,9.8308,2200.0],["2011-05-05",9.8308,9.8308,9.8308,9.8308,0.0],["2011-05-06",9.789,9.789,9.789,9.789,800.0],["2011-05-09",9.713,9.846,9.4241,9.846,17800.0],["2011-05-10",9.8498,9.8498,9.4317,9.5039,3000.0],["2011-05-11",9.1678,9.1678,7.8422,8.5451,22400.0],["2011-05-12",8.5451,9.1448,8.1478,8.7781,4600.0],["2011-05-13",8.8278,8.8278,8.3465,8.5107,5200.0],["2011-05-16",8.1517,8.2624,7.9225,8.0218,28000.0],["2011-05-17",7.8346,7.8461,7.6436,7.7888,54800.0],["2011-05-18",7.8117,7.9607,7.6971,7.869,7000.0],["2011-05-19",7.8308,7.8308,7.678,7.678,5800.0],["2011-05-20",7.6436,8.2854,7.6436,7.785,10600.0],["2011-05-23",7.8308,8.3656,7.6283,7.7162,31000.0],["2011-05-24",7.6398,7.6398,7.6398,7.6398,600.0],["2011-05-25",7.7391,8.3503,7.6856,7.8423,9200.0],["2011-05-26",7.8499,7.8881,7.8308,7.8881,1600.0],["2011-05-27",8.335,8.335,8.2204,8.2204,600.0],["2011-05-31",8.2204,8.2242,7.8384,7.9225,19200.0],["2011-06-01",8.1135,8.251,7.8423,7.8766,3400.0],["2011-06-02",7.8346,7.869,7.8346,7.8346,6400.0],["2011-06-03",7.8346,7.8728,7.8346,7.869,2000.0],["2011-06-06",7.8652,7.8881,7.8346,7.8346,10800.0],["2011-06-07",7.8346,7.8461,7.8346,7.8461,4000.0],["2011-06-08",7.8461,8.102,7.8461,7.9301,2800.0],["2011-06-09",7.8537,7.9339,7.8537,7.9339,1000.0],["2011-06-10",7.8422,7.995,7.8422,7.995,1000.0],["2011-06-13",8.0638,8.0638,7.8537,7.9301,9600.0],["2011-06-14",7.9607,8.0447,7.8423,7.8957,1600.0],["2011-06-15",7.8881,7.9454,7.8652,7.9454,1800.0],["2011-06-16",7.953,7.953,7.9339,7.9339,1000.0],["2011-06-17",7.8499,7.9683,7.8346,7.8346,10800.0],["2011-06-20",7.9148,7.9148,7.8346,7.9034,1800.0],["2011-06-21",7.9148,7.9148,7.8423,7.8423,1400.0],["2011-06-22",7.8423,7.8423,7.8423,7.8423,0.0],["2011-06-23",7.8423,7.8423,7.8423,7.8423,0.0],["2011-06-24",7.8423,7.8423,7.8423,7.8423,0.0],["2011-06-27",7.8384,7.9416,7.8384,7.9416,600.0],["2011-06-28",7.9416,7.9416,7.9416,7.9416,0.0],["2011-06-29",7.9339,7.9416,7.9339,7.9339,2000.0],["2011-06-30",7.8423,7.9377,7.8423,7.9377,1400.0],["2011-07-01",7.9377,7.9377,7.9377,7.9377,0.0],["2011-07-05",7.8384,8.1058,7.8384,7.869,3800.0],["2011-07-06",7.8499,7.869,7.8499,7.869,800.0],["2011-07-07",7.8728,7.8804,7.869,7.869,1800.0],["2011-07-08",7.869,7.869,7.869,7.869,0.0],["2011-07-11",7.869,7.869,7.8461,7.8461,1400.0],["2011-07-12",7.8919,7.9072,7.8919,7.9072,2400.0],["2011-07-13",8.0141,8.1784,8.0141,8.1784,4600.0],["2011-07-14",8.1822,8.7781,8.1822,8.7781,800.0],["2011-07-15",8.4993,8.4993,8.4993,8.4993,600.0],["2011-07-18",7.8957,7.9568,7.8957,7.9568,1000.0],["2011-07-19",7.9568,7.9568,7.9568,7.9568,0.0],["2011-07-20",7.911,8.0791,7.911,8.0218,2000.0],["2011-07-21",7.9607,7.9607,7.9225,7.9492,2200.0],["2011-07-22",8.0103,8.5986,8.0103,8.4649,10600.0],["2011-07-25",8.2128,8.3427,8.2128,8.3427,3200.0],["2011-07-26",8.3541,8.4038,8.3465,8.4038,3600.0],["2011-07-27",8.2242,8.2242,8.2128,8.2166,4600.0],["2011-07-28",7.8766,8.2319,7.8766,8.2319,1800.0],["2011-07-29",8.2319,8.2319,8.2319,8.2319,0.0],["2011-08-01",7.8957,8.3388,7.8957,7.9989,6600.0],["2011-08-02",7.9989,7.9989,7.9989,7.9989,0.0],["2011-08-03",7.9301,7.9301,7.9301,7.9301,200.0],["2011-08-04",7.9989,8.4611,7.9989,8.3809,4200.0],["2011-08-05",8.1173,8.4802,8.1173,8.4802,3400.0],["2011-08-08",8.7705,8.7858,8.1173,8.1173,2000.0],["2011-08-09",8.7017,8.7017,8.7017,8.7017,200.0],["2011-08-10",8.1173,8.2013,7.8652,7.8652,5000.0],["2011-08-11",8.7527,8.7527,7.8344,8.0688,9000.0],["2011-08-12",8.2225,8.234,8.2225,8.2225,1200.0],["2011-08-15",8.8565,8.8565,8.0573,8.3762,4200.0],["2011-08-16",8.3762,8.3762,8.3762,8.3762,0.0],["2011-08-17",8.357,8.357,8.357,8.357,800.0],["2011-08-18",8.3916,8.3916,8.0304,8.0688,6800.0],["2011-08-19",7.9305,8.015,7.9074,8.015,1600.0],["2011-08-22",8.0842,8.8181,8.0688,8.0688,3600.0],["2011-08-23",7.9612,7.9766,7.9612,7.9766,3200.0],["2011-08-24",7.9766,7.9766,7.9766,7.9766,0.0],["2011-08-25",7.919,8.3531,7.919,8.3531,800.0],["2011-08-26",8.3339,8.3378,8.3224,8.3378,2200.0],["2011-08-29",8.3378,8.3378,8.3378,8.3378,0.0],["2011-08-30",8.2725,8.2725,8.2725,8.2725,400.0],["2011-08-31",8.4338,8.7796,8.4338,8.7796,1600.0],["2011-09-01",8.1687,8.1687,8.1687,8.1687,400.0],["2011-09-02",8.1687,8.1687,8.1687,8.1687,0.0],["2011-09-06",7.9382,8.7182,7.9382,8.7182,400.0],["2011-09-07",7.8767,8.453,7.8767,8.1726,9000.0],["2011-09-08",8.3647,8.3647,8.3647,8.3647,600.0],["2011-09-09",8.4377,8.4377,8.0688,8.0688,1200.0],["2011-09-12",8.0688,8.0688,8.0688,8.0688,1200.0],["2011-09-13",8.0688,8.0995,7.942,8.088,2600.0],["2011-09-14",8.088,8.088,8.088,8.088,0.0],["2011-09-15",8.088,8.088,8.088,8.088,0.0],["2011-09-16",8.088,8.088,8.088,8.088,800.0],["2011-09-19",7.942,7.942,7.942,7.942,200.0],["2011-09-20",8.0727,8.0727,8.0727,8.0727,200.0],["2011-09-21",8.0727,8.0727,8.0727,8.0727,0.0],["2011-09-22",7.9497,7.9497,7.8344,7.8344,1600.0],["2011-09-23",7.846,7.8729,7.8421,7.8421,2200.0],["2011-09-26",7.8998,7.8998,7.8998,7.8998,600.0],["2011-09-27",7.8344,7.8767,7.8344,7.8767,1000.0],["2011-09-28",7.8767,7.8767,7.8767,7.8767,0.0],["2011-09-29",7.9228,7.9228,7.9228,7.9228,200.0],["2011-09-30",7.9228,7.9228,7.9228,7.9228,0.0],["2011-10-03",7.9228,7.9228,7.9228,7.9228,0.0],["2011-10-04",7.6884,7.7922,7.6269,7.7922,10200.0],["2011-10-05",7.8729,8.5606,7.8729,8.5606,8400.0],["2011-10-06",8.6452,8.6452,8.6452,8.6452,200.0],["2011-10-07",8.6528,8.6528,8.6528,8.6528,400.0],["2011-10-10",8.7374,8.8373,8.5414,8.5491,2800.0],["2011-10-11",8.4569,8.4684,8.4569,8.4684,400.0],["2011-10-12",8.307,8.453,8.2648,8.3032,3400.0],["2011-10-13",8.3032,8.3032,8.3032,8.3032,0.0],["2011-10-14",8.3032,8.3032,8.3032,8.3032,0.0],["2011-10-17",8.6452,8.8257,8.6452,8.8181,1400.0],["2011-10-18",8.5875,8.5875,8.5875,8.5875,800.0],["2011-10-19",8.5875,8.8373,8.5875,8.6874,11800.0],["2011-10-20",8.7066,9.0294,8.7066,8.991,3400.0],["2011-10-21",9.087,9.1639,9.087,9.1178,2600.0],["2011-10-24",9.1062,9.2215,8.8411,8.9295,18000.0],["2011-10-25",9.0102,9.0102,8.8373,8.8373,2800.0],["2011-10-26",8.9333,8.9333,8.7335,8.7335,800.0],["2011-10-27",8.7335,8.7335,8.6452,8.6452,2600.0],["2011-10-28",8.7297,8.9333,8.4185,8.4185,15800.0],["2011-10-31",8.6067,8.6067,8.5414,8.6029,2600.0],["2011-11-01",8.9103,8.9333,8.9103,8.9333,1200.0],["2011-11-02",8.9333,8.9333,8.9333,8.9333,0.0],["2011-11-03",8.9333,8.9333,8.9333,8.9333,0.0],["2011-11-04",9.1139,9.1178,9.1139,9.1178,800.0],["2011-11-07",9.0255,9.0294,9.0255,9.0294,1800.0],["2011-11-08",9.0294,9.0294,8.5568,8.5568,2800.0],["2011-11-09",8.7835,9.087,8.2609,8.868,13600.0],["2011-11-10",8.98,8.98,8.7135,8.8835,5600.0],["2011-11-11",8.8835,8.8835,8.8835,8.8835,0.0],["2011-11-14",8.7753,8.7869,8.7753,8.7869,2000.0],["2011-11-15",8.8989,8.98,8.7444,8.895,2800.0],["2011-11-16",8.8835,8.8835,8.617,8.6903,1600.0],["2011-11-17",8.6517,8.6517,7.7247,7.9179,116800.0],["2011-11-18",8.111,8.2462,7.7865,8.053,24600.0],["2011-11-21",8.111,8.4045,8.0569,8.3118,2600.0],["2011-11-22",8.3234,8.3427,8.2075,8.3427,3400.0],["2011-11-23",8.3852,8.4007,8.2037,8.2037,4200.0],["2011-11-25",8.1805,8.3775,8.1805,8.3775,2000.0],["2011-11-28",8.3427,8.3466,8.1728,8.1728,3600.0],["2011-11-29",8.3427,8.362,8.2269,8.2269,3600.0],["2011-11-30",8.2075,8.4238,8.2075,8.3466,5000.0],["2011-12-01",8.4007,8.4586,8.2269,8.4007,2400.0],["2011-12-02",8.3775,8.474,8.3736,8.4586,2200.0],["2011-12-05",8.2886,8.4895,8.2886,8.4895,12400.0],["2011-12-06",8.4007,8.5938,8.3813,8.5938,4000.0],["2011-12-07",8.5938,8.7869,8.5745,8.7174,4000.0],["2011-12-08",8.7174,8.7174,8.7174,8.7174,0.0],["2011-12-09",8.8796,8.8796,8.6981,8.7097,1600.0],["2011-12-12",8.7097,8.7097,8.7097,8.7097,1800.0],["2011-12-13",8.7406,8.7406,8.3427,8.3427,600.0],["2011-12-14",8.2037,8.2037,8.2037,8.2037,400.0],["2011-12-15",8.1689,8.4972,8.1496,8.4972,3800.0],["2011-12-16",8.447,8.447,8.447,8.447,800.0],["2011-12-19",8.4431,8.4972,8.4431,8.4972,1200.0],["2011-12-20",8.5165,8.5165,8.1573,8.4895,600.0],["2011-12-21",8.474,8.4972,8.474,8.4972,1600.0],["2011-12-22",8.4972,8.4972,8.4972,8.4972,0.0],["2011-12-23",8.5281,8.6324,8.474,8.6324,3400.0],["2011-12-27",8.5745,8.5745,8.5745,8.5745,800.0],["2011-12-28",8.4084,8.4084,8.4084,8.4084,400.0],["2011-12-29",8.4972,8.4972,8.4045,8.4972,5000.0],["2011-12-30",8.4934,8.6788,8.4934,8.6788,7800.0],["2012-01-03",8.6247,8.6517,8.5938,8.6015,6400.0],["2012-01-04",8.6131,8.6131,8.5938,8.5938,8600.0],["2012-01-05",8.5243,8.6131,8.5243,8.6131,800.0],["2012-01-06",8.6131,8.6903,8.5745,8.6903,26600.0],["2012-01-09",8.5783,8.5822,8.5745,8.5822,4000.0],["2012-01-10",8.7985,8.7985,8.7792,8.7792,600.0],["2012-01-11",8.783,8.783,8.671,8.671,600.0],["2012-01-12",8.7637,8.7637,8.7637,8.7637,400.0],["2012-01-13",8.7869,8.7869,8.7792,8.7869,3000.0],["2012-01-17",8.6594,8.8796,8.6401,8.729,5000.0],["2012-01-18",8.868,8.8719,8.8294,8.8294,3000.0],["2012-01-19",8.8757,8.8757,8.8448,8.8448,800.0],["2012-01-20",8.8448,8.8448,8.8448,8.8448,0.0],["2012-01-23",8.5822,8.841,8.5822,8.6208,6200.0],["2012-01-24",8.6208,8.6208,8.5938,8.5938,5000.0],["2012-01-25",8.6131,8.6131,8.5474,8.5474,1200.0],["2012-01-26",8.5783,8.8448,8.5165,8.7714,6600.0],["2012-01-27",8.7714,8.7714,8.7714,8.7714,0.0],["2012-01-30",8.6903,8.7676,8.6903,8.6942,1200.0],["2012-01-31",8.6942,8.6942,8.6942,8.6942,0.0],["2012-02-01",8.8448,8.8448,8.7637,8.7637,3200.0],["2012-02-02",8.7406,8.8448,8.7406,8.8448,1800.0],["2012-02-03",8.8448,8.8526,8.8178,8.8178,5600.0],["2012-02-06",8.8062,8.8062,8.729,8.729,4200.0],["2012-02-07",8.8062,8.8835,8.7985,8.8835,9200.0],["2012-02-08",8.9221,8.9221,8.8217,8.8217,6000.0],["2012-02-09",8.5204,8.7251,8.5204,8.7019,4800.0],["2012-02-10",8.7097,8.7135,8.6903,8.6903,1600.0],["2012-02-13",8.7486,8.8845,8.7486,8.8845,2800.0],["2012-02-14",8.9156,8.9311,8.9156,8.9311,1400.0],["2012-02-15",8.6399,8.7136,8.5311,8.5855,2400.0],["2012-02-16",8.6049,8.6049,8.5816,8.5816,400.0],["2012-02-17",8.8029,8.9078,8.8029,8.9078,400.0],["2012-02-21",8.7602,8.7952,8.5816,8.5855,5800.0],["2012-02-22",8.7564,8.7564,8.7564,8.7564,600.0],["2012-02-23",8.7369,8.7369,8.7369,8.7369,600.0],["2012-02-24",8.834,8.834,8.768,8.768,400.0],["2012-02-27",8.7369,8.7369,8.7369,8.7369,200.0],["2012-02-28",8.8224,9.1252,8.7758,9.1252,10000.0],["2012-02-29",9.1485,9.2612,9.1252,9.2573,11200.0],["2012-03-01",9.2223,9.2612,9.1641,9.1641,9800.0],["2012-03-02",9.1641,9.1796,9.1641,9.1718,2000.0],["2012-03-05",9.1718,9.1718,9.1097,9.1097,600.0],["2012-03-06",9.1175,9.1175,9.1175,9.1175,1000.0],["2012-03-07",9.1835,9.3582,9.1757,9.331,15400.0],["2012-03-08",9.3194,9.6961,9.2922,9.63,7400.0],["2012-03-09",9.63,9.7077,9.6223,9.7077,5000.0],["2012-03-12",9.5563,9.5563,9.4204,9.5174,1600.0],["2012-03-13",9.6883,9.7077,9.6883,9.7077,1000.0],["2012-03-14",9.6805,10.065,9.6805,9.8553,600.0],["2012-03-15",9.8553,9.8553,9.8553,9.8553,0.0],["2012-03-16",9.8553,9.8553,9.8553,9.8553,0.0],["2012-03-19",9.533,9.8553,9.533,9.8358,4000.0],["2012-03-20",9.7232,9.7232,9.7232,9.7232,200.0],["2012-03-21",9.8009,9.8087,9.7854,9.8048,3400.0],["2012-03-22",9.6961,9.8358,9.6961,9.8358,5800.0],["2012-03-23",9.8358,9.8358,9.8048,9.8048,3000.0],["2012-03-26",9.9368,9.9368,9.9368,9.9368,400.0],["2012-03-27",10.096,10.096,9.9213,10.0572,1200.0],["2012-03-28",9.9019,10.0766,9.9019,10.0378,2400.0],["2012-03-29",9.9718,10.3678,9.929,9.9329,6600.0],["2012-03-30",9.9601,9.9601,9.7815,9.9407,7000.0],["2012-04-02",9.9019,10.0378,9.8941,10.0378,2800.0],["2012-04-03",9.9329,10.0378,9.9329,10.0378,5200.0],["2012-04-04",9.8126,9.8126,9.7815,9.7815,1200.0],["2012-04-05",9.7737,9.7815,9.7543,9.7543,2600.0],["2012-04-09",9.4359,9.5252,9.4359,9.5135,2800.0],["2012-04-10",9.4437,9.7854,9.4437,9.766,7600.0],["2012-04-11",9.8669,10.0378,9.7077,9.8475,3000.0],["2012-04-12",9.8358,9.863,9.7931,9.7931,3400.0],["2012-04-13",9.766,9.766,9.766,9.766,200.0],["2012-04-16",9.766,10.0766,9.5485,9.9019,11600.0],["2012-04-17",9.8708,9.8708,9.8087,9.8087,1400.0],["2012-04-18",9.8087,9.8087,9.8087,9.8087,0.0],["2012-04-19",9.8087,9.8087,9.8087,9.8087,0.0],["2012-04-20",9.9368,9.9368,9.7504,9.7504,800.0],["2012-04-23",9.7504,9.7504,9.7504,9.7504,0.0],["2012-04-24",9.4359,9.4747,9.1252,9.4747,3600.0],["2012-04-25",9.2417,9.8824,9.1175,9.1252,10200.0],["2012-04-26",9.2223,9.9019,9.0515,9.9019,8600.0],["2012-04-27",9.7659,9.9019,9.5135,9.5524,4200.0],["2012-04-30",9.533,9.533,9.533,9.533,400.0],["2012-05-01",9.533,9.533,9.533,9.533,0.0],["2012-05-02",9.8786,9.8786,9.8786,9.8786,200.0],["2012-05-03",9.8786,9.8786,9.8786,9.8786,0.0],["2012-05-04",9.8786,9.8786,9.8786,9.8786,0.0],["2012-05-07",9.7077,9.7077,9.5135,9.5135,1200.0],["2012-05-08",9.6689,9.6689,9.5174,9.5174,600.0],["2012-05-09",9.5135,9.5135,9.4941,9.4941,600.0],["2012-05-10",9.3233,9.3233,9.3233,9.3233,1000.0],["2012-05-11",9.3662,9.3662,9.0501,9.2843,1600.0],["2012-05-14",9.2296,9.2374,9.0306,9.2374,3400.0],["2012-05-15",9.0306,9.0969,8.7847,9.0735,3000.0],["2012-05-16",8.6989,9.0306,8.6833,9.0306,1000.0],["2012-05-17",8.7808,9.0735,8.7808,9.0735,800.0],["2012-05-18",8.8042,8.8042,8.8042,8.8042,200.0],["2012-05-21",8.7925,8.9681,8.7847,8.7847,4200.0],["2012-05-22",8.7886,9.3662,8.7847,8.8667,3400.0],["2012-05-23",8.8784,8.8784,8.7847,8.812,2400.0],["2012-05-24",9.0969,9.0969,9.0969,9.0969,1000.0],["2012-05-25",9.0462,9.0657,9.0462,9.054,600.0],["2012-05-29",8.9798,8.9798,8.9798,8.9798,1000.0],["2012-05-30",8.8589,8.9447,8.8589,8.9447,800.0],["2012-05-31",8.9447,9.616,8.9447,9.616,11400.0],["2012-06-01",9.616,9.616,9.616,9.616,0.0],["2012-06-04",9.5613,9.5613,9.5184,9.5184,2400.0],["2012-06-05",9.5457,9.5457,8.8081,9.1516,2600.0],["2012-06-06",9.0033,9.1399,8.2423,8.7262,6600.0],["2012-06-07",8.6091,8.6091,8.6091,8.6091,200.0],["2012-06-08",8.5857,8.6091,8.5857,8.6091,2200.0],["2012-06-11",8.6208,9.093,8.4335,8.4335,9000.0],["2012-06-12",8.7652,8.7652,8.7652,8.7652,400.0],["2012-06-13",8.5818,8.9525,8.574,8.5818,1400.0],["2012-06-14",8.6403,8.6403,8.2735,8.2735,2800.0],["2012-06-15",8.5857,8.9369,8.4998,8.9369,10200.0],["2012-06-18",8.9057,9.0501,8.5857,9.0501,3200.0],["2012-06-19",9.0189,9.0306,8.2228,8.5154,3000.0],["2012-06-20",8.5154,8.5154,8.5154,8.5154,0.0],["2012-06-21",8.5974,8.6091,8.5857,8.5857,8800.0],["2012-06-22",8.6559,8.6559,8.6559,8.6559,200.0],["2012-06-25",8.6481,8.6481,8.5428,8.5428,2800.0],["2012-06-26",8.5662,8.5857,8.5662,8.5857,1000.0],["2012-06-27",8.5857,8.5857,8.5857,8.5857,0.0],["2012-06-28",8.5857,8.5896,8.5076,8.5896,1400.0],["2012-06-29",8.3906,8.4062,8.3906,8.3906,9800.0],["2012-07-02",8.652,8.652,8.3906,8.3906,7800.0],["2012-07-03",8.3906,9.2882,8.3906,9.2882,8600.0],["2012-07-05",8.9447,9.0579,8.6013,8.8159,4200.0],["2012-07-06",8.7808,8.9174,8.6637,8.9174,1000.0],["2012-07-09",8.9291,8.9291,8.9291,8.9291,200.0],["2012-07-10",8.9291,8.9291,8.9291,8.9291,0.0],["2012-07-11",8.9291,8.9291,8.9291,8.9291,0.0],["2012-07-12",8.9759,8.9759,8.9759,8.9759,1000.0],["2012-07-13",8.9759,8.9759,8.9759,8.9759,0.0],["2012-07-16",8.9759,8.9759,8.9759,8.9759,0.0],["2012-07-17",9.1125,9.1125,9.1125,9.1125,600.0],["2012-07-18",8.9799,9.0735,8.7223,9.0735,2000.0],["2012-07-19",8.9018,8.9018,8.9018,8.9018,200.0],["2012-07-20",8.9018,8.9018,8.9018,8.9018,0.0],["2012-07-23",8.9759,8.9759,8.9759,8.9759,200.0],["2012-07-24",8.9018,8.9018,8.9018,8.9018,400.0],["2012-07-25",8.9018,8.9018,8.9018,8.9018,800.0],["2012-07-26",8.9018,8.9018,8.9018,8.9018,0.0],["2012-07-27",8.7808,8.7808,8.7808,8.7808,400.0],["2012-07-30",8.7808,9.1008,8.6715,8.6715,2000.0],["2012-07-31",8.6833,8.6833,8.6833,8.6833,600.0],["2012-08-01",8.7964,8.7964,8.7262,8.7262,2000.0],["2012-08-02",8.9759,8.9759,8.9759,8.9759,200.0],["2012-08-03",8.9642,9.1711,8.9642,9.1477,14200.0],["2012-08-06",9.1321,9.1711,9.0735,9.1711,2000.0],["2012-08-07",9.1555,9.1711,9.1555,9.1711,600.0],["2012-08-08",8.9955,8.9955,8.7808,8.7808,10400.0],["2012-08-09",8.8901,8.8901,8.8784,8.8784,1000.0],["2012-08-10",8.9759,9.1711,8.9759,9.0774,4800.0],["2012-08-13",9.0342,9.0342,9.0342,9.0342,1200.0],["2012-08-14",9.2267,9.2306,9.1128,9.1128,3200.0],["2012-08-15",9.1128,9.1128,9.1128,9.1128,0.0],["2012-08-16",9.0342,9.0499,9.0342,9.0342,1800.0],["2012-08-17",9.0342,9.0342,9.0342,9.0342,0.0],["2012-08-20",9.2188,9.2228,9.2188,9.2228,600.0],["2012-08-21",9.0931,9.0931,9.0931,9.0931,400.0],["2012-08-22",9.0539,9.0539,9.0539,9.0539,400.0],["2012-08-23",9.0539,9.0539,9.0539,9.0539,0.0],["2012-08-24",9.0421,9.0421,9.0421,9.0421,1000.0],["2012-08-27",9.0342,9.2188,9.0303,9.2188,2400.0],["2012-08-28",9.1835,9.2306,9.1835,9.2306,2400.0],["2012-08-29",9.2306,9.2306,9.046,9.046,600.0],["2012-08-30",8.9753,8.9753,8.9753,8.9753,200.0],["2012-08-31",8.9792,9.2306,8.9792,9.0342,8200.0],["2012-09-04",9.2267,9.6195,9.2267,9.6195,600.0],["2012-09-05",9.6234,9.6234,9.6234,9.6234,200.0],["2012-09-06",9.6234,9.6234,9.6234,9.6234,0.0],["2012-09-07",9.6234,9.6234,9.6234,9.6234,0.0],["2012-09-10",9.4702,9.4702,9.0381,9.2306,3200.0],["2012-09-11",9.0774,9.1167,9.0774,9.0971,1400.0],["2012-09-12",9.1285,9.4113,9.1049,9.1403,3000.0],["2012-09-13",9.1324,9.1324,9.1324,9.1324,600.0],["2012-09-14",9.4349,9.4349,9.4349,9.4349,400.0],["2012-09-17",9.4584,9.4702,9.0735,9.2424,5200.0],["2012-09-18",9.3092,9.4034,9.3092,9.4034,800.0],["2012-09-19",9.2699,9.3484,9.2699,9.3484,1200.0],["2012-09-20",9.3484,9.3484,9.3484,9.3484,0.0],["2012-09-21",9.3288,9.427,9.3288,9.427,6000.0],["2012-09-24",9.3288,9.427,9.2424,9.427,10600.0],["2012-09-25",9.3367,9.4663,9.1795,9.3877,139000.0],["2012-09-26",9.3838,9.3838,9.3838,9.3838,600.0],["2012-09-27",9.3838,9.3838,9.3838,9.3838,7000.0],["2012-09-28",9.4584,9.4584,9.4584,9.4584,1000.0],["2012-10-01",9.4584,9.4584,9.4584,9.4584,0.0],["2012-10-02",9.4231,9.4663,9.3642,9.4663,1800.0],["2012-10-03",9.2974,9.427,9.2974,9.4034,1000.0],["2012-10-04",9.427,9.4506,9.427,9.4466,2800.0],["2012-10-05",9.4466,9.4466,9.4466,9.4466,0.0],["2012-10-08",9.1363,9.1363,9.1363,9.1363,2000.0],["2012-10-09",9.4152,9.4349,9.4152,9.4349,600.0],["2012-10-10",9.4466,9.4466,9.4466,9.4466,600.0],["2012-10-11",9.4466,9.4466,9.4466,9.4466,0.0],["2012-10-12",9.427,9.427,9.4034,9.4034,800.0],["2012-10-15",9.4152,9.4466,9.4074,9.4466,8400.0],["2012-10-16",9.4349,9.4466,9.4349,9.4466,600.0],["2012-10-17",9.4466,9.4466,9.4466,9.4466,0.0],["2012-10-18",9.4388,9.4388,9.427,9.427,2400.0],["2012-10-19",9.427,9.4781,9.427,9.4781,2000.0],["2012-10-22",9.6155,9.6155,9.427,9.5056,2800.0],["2012-10-23",9.5252,9.5448,9.5252,9.5448,1800.0],["2012-10-24",9.5763,9.6234,9.5723,9.6234,23800.0],["2012-10-25",9.6195,9.6234,9.588,9.6234,1200.0],["2012-10-26",9.6234,9.6234,9.6234,9.6234,0.0],["2012-10-31",9.6234,9.6234,9.6234,9.6234,0.0],["2012-11-01",9.6234,9.6234,9.6234,9.6234,0.0],["2012-11-02",9.6234,9.6234,9.6234,9.6234,600.0],["2012-11-05",9.6234,9.6234,9.4545,9.4545,1000.0],["2012-11-06",9.4781,9.4781,9.4781,9.4781,600.0],["2012-11-07",9.4781,9.4781,9.4781,9.4781,0.0],["2012-11-08",9.482,9.6195,9.427,9.6116,4000.0],["2012-11-09",9.5802,9.6116,9.4781,9.6077,5000.0],["2012-11-12",9.6234,9.6234,9.6234,9.6234,2000.0],["2012-11-13",9.5523,9.5523,9.4258,9.5009,800.0],["2012-11-14",9.6076,9.6234,9.6076,9.6234,400.0],["2012-11-15",9.659,9.659,9.659,9.659,400.0],["2012-11-16",9.659,9.659,9.659,9.659,0.0],["2012-11-19",9.659,9.659,9.659,9.659,0.0],["2012-11-20",9.6432,9.6432,9.6274,9.6274,1000.0],["2012-11-21",9.6274,9.6274,9.6274,9.6274,0.0],["2012-11-23",9.6274,9.6274,9.6274,9.6274,0.0],["2012-11-26",9.5957,9.5957,9.4851,9.5246,1800.0],["2012-11-27",9.5404,9.6432,9.5404,9.6432,1400.0],["2012-11-28",9.6432,9.6432,9.6432,9.6432,0.0],["2012-11-29",9.6432,9.6432,9.6432,9.6432,0.0],["2012-11-30",9.6392,9.6392,9.4258,9.6392,3800.0],["2012-12-03",9.6392,9.6392,9.6392,9.6392,0.0],["2012-12-04",9.4258,9.4376,9.1491,9.2321,2000.0],["2012-12-05",9.2875,9.2875,9.1057,9.1887,2600.0],["2012-12-06",9.1333,9.1333,9.0741,9.1136,3600.0],["2012-12-07",9.1096,9.3468,9.1096,9.3468,6200.0],["2012-12-10",8.9002,9.1175,8.8923,8.9515,6400.0],["2012-12-11",9.0582,9.0899,9.0108,9.0503,10000.0],["2012-12-12",9.0424,9.1294,9.0424,9.0978,10000.0],["2012-12-13",9.1096,9.1096,9.1096,9.1096,4200.0],["2012-12-14",9.0938,9.0938,9.0385,9.0503,1200.0],["2012-12-17",9.0582,9.0582,9.0503,9.0503,3200.0],["2012-12-18",9.0543,9.0701,9.0543,9.0543,2200.0],["2012-12-19",9.4218,9.4218,9.0582,9.0582,3200.0],["2012-12-20",9.0582,9.0859,9.0582,9.0859,5000.0],["2012-12-21",9.0978,9.0978,9.0978,9.0978,400.0],["2012-12-24",9.0701,9.0701,9.0701,9.0701,2000.0],["2012-12-26",9.4495,9.4495,9.0306,9.0503,13200.0],["2012-12-27",9.0148,9.2005,9.0148,9.2005,400.0],["2012-12-28",8.5287,9.0662,8.5287,8.833,13800.0],["2012-12-31",9.0306,9.4535,8.7935,8.8725,8000.0],["2013-01-02",9.4297,9.4495,9.4297,9.4456,600.0],["2013-01-03",9.3586,9.4574,9.3586,9.4574,17400.0],["2013-01-04",9.41,9.4811,8.6512,9.2835,3800.0],["2013-01-07",9.2835,9.2835,8.7658,9.1452,4600.0],["2013-01-08",9.2677,9.2677,9.2677,9.2677,400.0],["2013-01-09",9.2638,9.2638,9.2638,9.2638,600.0],["2013-01-10",9.2835,9.2835,9.2479,9.2479,1400.0],["2013-01-11",9.2875,9.2875,9.0661,9.0661,4600.0],["2013-01-14",9.078,9.078,9.0148,9.0227,1800.0],["2013-01-15",9.0108,9.1847,9.0108,9.1847,1600.0],["2013-01-16",9.0582,9.0582,9.0582,9.0582,400.0],["2013-01-17",9.0582,9.0582,9.0306,9.0306,1200.0],["2013-01-18",9.0148,9.078,9.0148,9.078,600.0],["2013-01-22",9.0622,9.2717,9.0622,9.2717,1600.0],["2013-01-23",9.1966,9.1966,9.1966,9.1966,400.0],["2013-01-24",9.0345,9.2084,9.0227,9.2084,1800.0],["2013-01-25",9.0701,9.161,9.0701,9.161,1200.0],["2013-01-28",9.1887,9.3626,9.1887,9.3626,11400.0],["2013-01-29",9.3863,9.3902,9.3863,9.3863,3800.0],["2013-01-30",9.4772,9.576,9.4456,9.576,1600.0],["2013-01-31",9.4969,9.4969,9.4456,9.4456,1200.0],["2013-02-01",9.4456,9.6866,9.4456,9.6866,8200.0],["2013-02-04",9.9633,9.9633,9.6274,9.9514,8000.0],["2013-02-05",9.6471,9.7894,9.6392,9.6392,600.0],["2013-02-06",9.6313,9.9475,9.6273,9.9079,1800.0],["2013-02-07",9.9593,9.9593,9.9079,9.9079,1600.0],["2013-02-08",9.8566,9.9593,9.8566,9.9593,2000.0],["2013-02-11",9.8447,9.8447,9.8408,9.8408,2000.0],["2013-02-12",9.8289,9.8289,9.8289,9.8289,400.0],["2013-02-13",9.9919,9.9919,9.7216,9.9919,2800.0],["2013-02-14",9.9919,9.9919,9.9919,9.9919,0.0],["2013-02-15",9.7772,9.817,9.7772,9.817,2000.0],["2013-02-19",9.813,9.813,9.813,9.813,800.0],["2013-02-20",9.8249,9.98,9.7812,9.98,1000.0],["2013-02-21",10.0039,10.0039,9.7812,9.7812,3000.0],["2013-02-22",9.7812,9.7812,9.7812,9.7812,0.0],["2013-02-25",9.8567,9.9482,9.8567,9.9482,1000.0],["2013-02-26",9.813,9.8448,9.8011,9.8448,4000.0],["2013-02-27",9.8448,9.8448,9.8448,9.8448,0.0],["2013-02-28",10.0118,10.6798,9.8687,9.9522,3800.0],["2013-03-01",9.9522,9.9522,9.9522,9.9522,0.0],["2013-03-04",10.6957,10.6957,10.6957,10.6957,200.0],["2013-03-05",10.6758,10.6798,10.3856,10.3856,2200.0],["2013-03-06",9.8488,9.9442,9.8488,9.9442,1200.0],["2013-03-07",9.9442,9.9442,9.9442,9.9442,0.0],["2013-03-08",10.0277,10.0277,10.0277,10.0277,400.0],["2013-03-11",10.0277,10.0277,10.0277,10.0277,600.0],["2013-03-12",10.4094,10.4094,10.4094,10.4094,400.0],["2013-03-13",10.4213,10.4213,10.0595,10.0595,800.0],["2013-03-14",10.0595,10.0595,10.0595,10.0595,0.0],["2013-03-15",10.0595,10.0595,10.0595,10.0595,0.0],["2013-03-18",9.9919,9.9919,9.9919,9.9919,200.0],["2013-03-19",10.0555,10.0555,10.0555,10.0555,200.0],["2013-03-20",10.0555,10.0555,10.0555,10.0555,0.0],["2013-03-21",10.0555,10.0555,10.0555,10.0555,0.0],["2013-03-22",10.0555,10.0555,10.0555,10.0555,0.0],["2013-03-25",10.147,10.4889,10.147,10.4571,1800.0],["2013-03-26",10.2981,10.473,10.2981,10.3378,800.0],["2013-03-27",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-28",10.3378,10.4373,10.3378,10.4373,2800.0],["2013-04-01",10.4373,10.4373,10.139,10.139,1600.0],["2013-04-02",10.1709,10.1709,10.1709,10.1709,600.0],["2013-04-03",10.1709,10.1709,10.139,10.1709,3200.0],["2013-04-04",10.1709,10.2384,10.1709,10.2384,1000.0],["2013-04-05",10.1709,10.2583,10.1709,10.1709,2200.0],["2013-04-08",10.1709,10.1709,10.1709,10.1709,0.0],["2013-04-09",10.1709,10.3379,10.1709,10.2186,1200.0],["2013-04-10",10.2186,10.2186,10.2186,10.2186,0.0],["2013-04-11",10.1709,10.3299,10.1709,10.3299,600.0],["2013-04-12",10.1788,10.1788,10.1788,10.1788,600.0],["2013-04-15",10.1788,10.1788,9.9601,9.9601,600.0],["2013-04-16",10.139,10.139,10.139,10.139,1000.0],["2013-04-17",10.139,10.139,9.7931,10.0834,3400.0],["2013-04-18",10.0834,10.0834,10.0834,10.0834,0.0],["2013-04-19",9.9243,9.9243,9.7971,9.809,600.0],["2013-04-22",9.809,9.809,9.809,9.809,0.0],["2013-04-23",10.0874,10.3339,9.9482,10.3339,4800.0],["2013-04-24",10.3299,10.3299,10.3299,10.3299,400.0],["2013-04-25",10.3378,10.3378,10.1549,10.1549,1000.0],["2013-04-26",10.1549,10.1549,10.1549,10.1549,0.0],["2013-04-29",9.8448,9.8448,9.8448,9.8448,200.0],["2013-04-30",9.8448,9.8448,9.8448,9.8448,0.0],["2013-05-01",9.8647,9.8647,9.8647,9.8647,200.0],["2013-05-02",9.8528,9.8528,9.8528,9.8528,600.0],["2013-05-03",9.8528,10.1947,9.8528,10.1947,1800.0],["2013-05-06",10.3299,10.3299,10.3299,10.3299,1600.0],["2013-05-07",10.0198,10.2981,10.0198,10.2981,400.0],["2013-05-08",10.3339,10.3378,10.2981,10.3378,2600.0],["2013-05-09",10.2663,10.2742,10.2663,10.2742,2600.0],["2013-05-10",10.1152,10.2663,10.1152,10.2663,400.0],["2013-05-13",10.3263,10.3263,10.3263,10.3263,0.0],["2013-05-14",10.4942,10.5582,10.4702,10.4982,6000.0],["2013-05-15",10.5422,10.5422,10.4982,10.5142,600.0],["2013-05-16",9.9863,9.9863,9.9863,9.9863,200.0],["2013-05-17",10.5182,10.5382,10.5182,10.5382,800.0],["2013-05-20",10.3703,10.3703,10.2023,10.2543,1200.0],["2013-05-21",10.4902,10.4902,10.4902,10.4902,200.0],["2013-05-22",10.4902,10.4902,10.4902,10.4902,0.0],["2013-05-23",10.1983,10.3463,10.1983,10.2743,1400.0],["2013-05-24",10.1983,10.3463,9.9983,10.0823,3200.0],["2013-05-28",10.1223,10.2503,10.0983,10.1703,2400.0],["2013-05-29",10.1703,10.1703,10.1703,10.1703,0.0],["2013-05-30",10.0983,10.0983,10.0983,10.0983,600.0],["2013-05-31",10.1183,10.3863,10.1183,10.3423,4000.0],["2013-06-03",10.3423,10.3423,10.3423,10.3423,0.0],["2013-06-04",9.8384,10.0263,9.8384,10.0263,800.0],["2013-06-05",10.3263,10.3263,9.7984,10.0503,1200.0],["2013-06-06",10.1863,10.1863,10.0023,10.0583,2200.0],["2013-06-07",10.0783,10.0863,10.0783,10.0863,1600.0],["2013-06-10",10.0423,10.0423,10.0423,10.0423,600.0],["2013-06-11",10.0543,10.0823,10.0423,10.0423,3800.0],["2013-06-12",10.0903,10.0983,9.9183,9.9183,1000.0],["2013-06-13",10.0383,10.5062,9.9263,9.9503,5000.0],["2013-06-14",10.0503,10.0703,9.9063,9.9463,2800.0],["2013-06-17",9.9623,10.0783,9.5064,9.7984,2200.0],["2013-06-18",9.8823,10.2983,9.5224,9.6504,8400.0],["2013-06-19",9.7744,9.8903,9.6824,9.7984,7400.0],["2013-06-20",9.5984,9.5984,9.5984,9.5984,200.0],["2013-06-21",9.5984,10.4342,9.4544,10.4342,17200.0],["2013-06-24",10.3903,10.3903,9.8983,9.8983,6600.0],["2013-06-25",9.9903,10.3903,9.9903,10.2383,3400.0],["2013-06-26",10.2263,10.4343,10.2263,10.3583,2200.0],["2013-06-27",10.3383,10.3983,10.3383,10.3983,800.0],["2013-06-28",10.3983,10.5382,10.2663,10.2663,6000.0],["2013-07-01",10.1783,10.2303,10.1783,10.2303,1800.0],["2013-07-02",10.3463,10.3463,10.2543,10.2543,800.0],["2013-07-03",10.4902,10.4902,10.4902,10.4902,200.0],["2013-07-05",10.4782,10.4782,10.1783,10.3983,2200.0],["2013-07-08",10.2943,10.2943,10.2943,10.2943,200.0],["2013-07-09",10.4503,10.4503,10.2143,10.2583,6600.0],["2013-07-10",10.2583,10.2583,10.2583,10.2583,0.0],["2013-07-11",10.3423,10.3423,10.2023,10.3423,3600.0],["2013-07-12",10.4023,10.4023,10.4023,10.4023,600.0],["2013-07-15",10.4742,10.4742,10.4622,10.4622,600.0],["2013-07-16",10.3143,10.4622,10.3143,10.4502,600.0],["2013-07-17",10.5022,10.5022,10.5022,10.5022,1000.0],["2013-07-18",10.5022,10.5022,10.5022,10.5022,0.0],["2013-07-19",10.5062,10.5062,10.4263,10.4263,1600.0],["2013-07-22",10.5382,10.5382,10.5382,10.5382,2400.0],["2013-07-23",10.5502,10.5502,10.5222,10.5222,400.0],["2013-07-24",10.5582,10.5582,10.5582,10.5582,200.0],["2013-07-25",10.5582,10.5582,10.5582,10.5582,600.0],["2013-07-26",10.5582,10.5582,10.5582,10.5582,1000.0],["2013-07-29",10.5582,10.5582,10.5582,10.5582,400.0],["2013-07-30",10.5942,10.5982,10.5942,10.5982,62000.0],["2013-07-31",10.6022,10.9982,10.6022,10.9982,1800.0],["2013-08-01",10.9822,11.1981,10.9822,11.0741,15400.0],["2013-08-02",10.8982,10.8982,10.8982,10.8982,1000.0],["2013-08-05",10.9822,11.0981,10.9822,11.0981,3000.0],["2013-08-06",11.0981,11.0981,11.0981,11.0981,200.0],["2013-08-07",11.1621,11.1981,11.1621,11.1981,1200.0],["2013-08-08",11.1981,11.1981,11.1581,11.1581,1400.0],["2013-08-09",11.1541,11.1541,11.0981,11.0981,1400.0],["2013-08-12",11.1981,11.1981,11.0981,11.1941,4600.0],["2013-08-13",11.4636,11.4636,11.4556,11.4636,2000.0],["2013-08-14",11.4636,11.4636,11.1619,11.1619,1600.0],["2013-08-15",11.4194,11.4636,11.4194,11.4636,400.0],["2013-08-16",11.4636,11.4636,11.4636,11.4636,400.0],["2013-08-19",11.4636,11.4636,11.1217,11.1217,3400.0],["2013-08-20",11.1217,11.1217,11.1217,11.1217,0.0],["2013-08-21",10.8603,10.8723,10.8603,10.8723,400.0],["2013-08-22",10.8683,10.8683,10.8683,10.8683,1800.0],["2013-08-23",11.2585,11.2585,11.0614,11.0614,1000.0],["2013-08-26",11.0574,11.1338,11.0574,11.0815,1200.0],["2013-08-27",11.3309,11.3309,11.3309,11.3309,200.0],["2013-08-28",11.0855,11.0855,10.8241,11.0614,3600.0],["2013-08-29",10.9085,10.9085,10.8643,10.8643,1400.0],["2013-08-30",11.0574,11.0614,11.0574,11.0614,4400.0],["2013-09-03",11.0614,11.0614,11.0614,11.0614,0.0],["2013-09-04",10.8281,10.8562,10.82,10.8522,4800.0],["2013-09-05",10.82,10.9447,10.7758,10.9447,1800.0],["2013-09-06",10.8603,10.8603,10.7597,10.7597,5600.0],["2013-09-09",10.7597,10.7597,10.7597,10.7597,0.0],["2013-09-10",11.17,11.17,10.7678,10.7678,800.0],["2013-09-11",10.7678,10.7678,10.7678,10.7678,0.0],["2013-09-12",10.7678,10.7678,10.7678,10.7678,0.0],["2013-09-13",10.8643,10.8643,10.8643,10.8643,800.0],["2013-09-16",10.7838,11.1298,10.6712,10.8563,10000.0],["2013-09-17",10.8563,10.8563,10.8563,10.8563,0.0],["2013-09-18",10.6672,11.174,10.6672,11.174,2200.0],["2013-09-19",10.6672,10.6994,10.6672,10.6712,2000.0],["2013-09-20",11.0654,11.0654,11.0654,11.0654,1800.0],["2013-09-23",11.1499,11.1499,10.4661,10.6592,15800.0],["2013-09-24",10.6592,10.8361,10.6592,10.6672,1600.0],["2013-09-25",10.6632,10.8241,10.6592,10.6592,1400.0],["2013-09-26",10.7718,10.7718,10.7718,10.7718,1000.0],["2013-09-27",10.7718,10.7718,10.7718,10.7718,0.0],["2013-09-30",10.6994,10.6994,10.6994,10.6994,200.0],["2013-10-01",10.808,10.8241,10.7798,10.8241,2000.0],["2013-10-02",11.0976,11.1459,10.9447,10.9769,1800.0],["2013-10-03",10.9769,10.9769,10.9769,10.9769,0.0],["2013-10-04",11.0614,11.0614,11.0614,11.0614,1000.0],["2013-10-07",11.0614,11.0614,11.0614,11.0614,0.0],["2013-10-08",11.0855,11.0855,11.0855,11.0855,200.0],["2013-10-09",11.0775,11.0815,11.0654,11.0654,3200.0],["2013-10-10",11.0051,11.1459,11.0051,11.1459,1200.0],["2013-10-11",11.1579,11.1579,11.0895,11.1016,2800.0],["2013-10-14",11.0976,11.0976,11.0895,11.0895,2200.0],["2013-10-15",11.1097,11.1097,10.9246,10.9246,2400.0],["2013-10-16",11.0212,11.0212,10.4822,10.4822,600.0],["2013-10-17",11.2424,11.2424,11.0614,11.0614,400.0],["2013-10-18",11.0332,11.0332,10.8603,10.8804,2000.0],["2013-10-21",11.1137,11.2022,11.1137,11.1619,13400.0],["2013-10-22",11.2424,11.4636,11.2424,11.4636,9800.0],["2013-10-23",11.4636,11.4636,11.4636,11.4636,0.0],["2013-10-24",11.4636,12.075,11.4636,12.075,15200.0],["2013-10-25",12.0267,12.079,12.0267,12.067,4000.0],["2013-10-28",12.3888,12.3888,12.2761,12.3888,26400.0],["2013-10-29",12.3888,12.4612,12.3083,12.4531,3200.0],["2013-10-30",12.4692,12.4772,12.4692,12.4692,3200.0],["2013-10-31",12.6703,12.6703,12.4491,12.4491,3600.0],["2013-11-01",12.4692,12.4692,12.0871,12.1273,17800.0],["2013-11-04",12.2118,12.6381,12.1072,12.1072,10800.0],["2013-11-05",12.1273,12.2279,12.1072,12.1353,2000.0],["2013-11-06",12.075,12.5698,12.067,12.2641,6200.0],["2013-11-07",12.6582,12.6663,12.6582,12.6663,600.0],["2013-11-08",12.6663,12.6663,12.6663,12.6663,0.0],["2013-11-11",12.5738,12.5738,12.4612,12.4612,1400.0],["2013-11-12",12.4612,12.4612,12.4612,12.4612,0.0],["2013-11-13",12.5258,12.5258,12.5258,12.5258,0.0],["2013-11-14",12.5258,12.5258,12.5016,12.5016,5000.0],["2013-11-15",12.5016,12.5016,12.5016,12.5016,0.0],["2013-11-18",12.728,12.728,12.728,12.728,200.0],["2013-11-19",12.728,12.728,12.728,12.728,0.0],["2013-11-20",12.6391,12.6391,12.5541,12.5541,2600.0],["2013-11-21",12.5258,12.5744,12.4126,12.5744,4400.0],["2013-11-22",12.5663,12.9383,12.4167,12.9383,7600.0],["2013-11-25",12.9383,12.9383,12.8372,12.8372,600.0],["2013-11-26",12.8372,12.8372,12.8372,12.8372,0.0],["2013-11-27",12.8372,12.8372,12.8372,12.8372,0.0],["2013-11-29",12.914,14.5555,12.914,14.5555,2200.0],["2013-12-02",14.1512,14.1512,13.3426,13.6458,2400.0],["2013-12-03",13.4437,13.6337,13.4437,13.5447,5600.0],["2013-12-04",13.4639,13.4639,13.4639,13.4639,600.0],["2013-12-05",13.4639,13.4639,13.4639,13.4639,0.0],["2013-12-06",13.4639,13.4639,13.4639,13.4639,0.0],["2013-12-09",12.7967,12.8614,12.7967,12.8614,1200.0],["2013-12-10",12.9423,13.5286,12.9423,13.3021,1200.0],["2013-12-11",13.5366,13.5366,13.5366,13.5366,400.0],["2013-12-12",13.3871,13.3871,13.1808,13.2294,3600.0],["2013-12-13",13.1445,13.1445,13.1445,13.1445,200.0],["2013-12-16",13.2172,13.5447,13.2172,13.5366,800.0],["2013-12-17",13.5366,13.5366,13.5366,13.5366,0.0],["2013-12-18",13.5326,13.5326,13.5326,13.5326,1600.0],["2013-12-19",13.5326,13.5326,13.5326,13.5326,0.0],["2013-12-20",12.9383,14.9599,12.9383,14.9599,177200.0],["2013-12-23",14.5555,14.5555,14.0744,14.1391,24400.0],["2013-12-24",14.1512,14.1512,14.0906,14.0906,2200.0],["2013-12-26",14.2321,14.2321,14.131,14.1512,4800.0],["2013-12-27",14.1836,14.1836,14.1836,14.1836,600.0],["2013-12-30",14.1431,14.1512,14.1189,14.1512,7600.0],["2013-12-31",13.9491,14.0501,13.4517,13.4517,8600.0],["2014-01-02",13.4517,13.4517,13.4517,13.4517,0.0],["2014-01-03",13.3628,13.7429,13.3628,13.383,3000.0],["2014-01-06",13.3587,13.3628,13.3587,13.3628,1000.0],["2014-01-07",13.3426,13.383,13.2334,13.2334,3400.0],["2014-01-08",12.6795,12.9504,12.6795,12.9504,800.0],["2014-01-09",12.9504,12.9504,12.9504,12.9504,0.0],["2014-01-10",12.9504,12.9504,12.9302,12.9302,800.0],["2014-01-13",12.9463,12.9504,12.9383,12.9383,2000.0],["2014-01-14",12.9383,12.9383,12.9383,12.9383,200.0],["2014-01-15",12.9342,13.1808,12.9342,13.1808,3800.0],["2014-01-16",13.1808,13.1808,13.1808,13.1808,200.0],["2014-01-17",13.1808,13.1808,13.1808,13.1808,0.0],["2014-01-21",13.1808,13.1808,13.1808,13.1808,600.0],["2014-01-22",13.7469,13.7469,13.7469,13.7469,400.0],["2014-01-23",13.7267,13.7267,13.6822,13.6822,800.0],["2014-01-24",13.2738,13.2738,13.2738,13.2738,2200.0],["2014-01-27",12.8614,13.666,12.8372,13.5205,6000.0],["2014-01-28",13.7469,13.7469,13.7469,13.7469,1000.0],["2014-01-29",13.7226,13.7469,13.5043,13.5124,8600.0],["2014-01-30",13.5124,13.5124,13.5124,13.5124,0.0],["2014-01-31",12.9787,13.4841,12.9787,13.0959,2800.0],["2014-02-03",13.0959,13.0959,13.0959,13.0959,0.0],["2014-02-04",14.0906,14.0946,12.9504,12.9504,1200.0],["2014-02-05",13.7226,13.7226,13.7226,13.7226,200.0],["2014-02-06",13.7226,13.7226,13.7226,13.7226,0.0],["2014-02-07",14.0259,14.042,12.9585,13.1485,24200.0],["2014-02-10",13.2819,13.2819,13.1808,13.1808,1000.0],["2014-02-11",13.2617,13.8399,13.2415,13.383,4200.0],["2014-02-12",13.318,13.318,13.3058,13.3058,5400.0],["2014-02-13",13.3058,13.3058,13.3058,13.3058,0.0],["2014-02-14",13.448,13.6715,13.2042,13.6715,53600.0],["2014-02-18",13.6715,13.6715,13.6715,13.6715,0.0],["2014-02-19",13.3302,13.3424,13.3058,13.3058,4600.0],["2014-02-20",13.3099,13.3749,13.3099,13.3749,1000.0],["2014-02-21",13.3749,13.3749,13.3749,13.3749,0.0],["2014-02-24",13.7893,14.1062,13.7893,13.8096,2600.0],["2014-02-25",13.318,13.8096,13.318,13.5252,2800.0],["2014-02-26",13.8096,13.9193,13.8096,13.903,1800.0],["2014-02-27",13.9518,13.9518,13.5699,13.6105,2800.0],["2014-02-28",13.9437,14.0168,13.7121,14.0168,4000.0],["2014-03-03",13.8421,14.1184,13.8421,14.1184,1200.0],["2014-03-04",14.1184,14.1184,14.1184,14.1184,200.0],["2014-03-05",14.1184,14.1184,14.1062,14.1062,800.0],["2014-03-06",14.22,14.2809,14.2078,14.2809,3600.0],["2014-03-07",14.2809,14.2809,14.22,14.2809,1800.0],["2014-03-10",14.6262,15.0285,14.6262,15.0285,1600.0],["2014-03-11",14.9106,14.9106,14.9106,14.9106,600.0],["2014-03-12",14.9106,14.9106,14.9106,14.9106,400.0],["2014-03-13",15.1503,15.1503,14.3215,14.3946,14800.0],["2014-03-14",14.3946,14.3946,14.3946,14.3946,0.0],["2014-03-17",14.3946,14.3946,14.3946,14.3946,0.0],["2014-03-18",14.3946,14.3946,14.3946,14.3946,0.0],["2014-03-19",13.8787,14.805,13.8137,14.1793,6800.0],["2014-03-20",14.8131,14.8131,14.8131,14.8131,800.0],["2014-03-21",14.7116,14.7116,13.8177,13.9762,11000.0],["2014-03-24",14.0168,14.0168,14.0168,14.0168,600.0],["2014-03-25",14.419,14.419,13.9152,14.3621,1400.0],["2014-03-26",14.3621,14.3621,14.3621,14.3621,0.0],["2014-03-27",14.415,14.415,13.9762,14.0452,4200.0],["2014-03-28",14.545,14.545,14.545,14.545,400.0],["2014-03-31",14.545,14.545,14.545,14.545,0.0],["2014-04-01",14.0696,14.0696,14.0249,14.0249,5000.0],["2014-04-02",14.0859,14.0859,14.0859,14.0859,800.0],["2014-04-03",14.0859,14.0859,14.0859,14.0859,0.0],["2014-04-04",14.22,14.22,14.22,14.22,600.0],["2014-04-07",14.1468,14.1468,14.0981,14.0981,600.0],["2014-04-08",14.0981,14.0981,14.0981,14.0981,0.0],["2014-04-09",14.1387,14.1387,14.1387,14.1387,200.0],["2014-04-10",14.1387,14.1387,14.1387,14.1387,0.0],["2014-04-11",14.1468,14.1468,14.1468,14.1468,400.0],["2014-04-14",14.0168,14.5775,13.9762,14.1793,4600.0],["2014-04-15",14.5815,14.5815,14.5815,14.5815,1400.0],["2014-04-16",14.6262,14.6262,14.2931,14.2931,2400.0],["2014-04-17",14.4231,14.545,14.3825,14.4231,2600.0],["2014-04-21",14.1996,14.6262,14.1996,14.6262,600.0],["2014-04-22",14.8294,14.8294,14.6059,14.6872,4800.0],["2014-04-23",14.2809,14.5856,14.2809,14.4231,6200.0],["2014-04-24",14.7806,14.805,14.3053,14.3418,1600.0],["2014-04-25",14.7888,14.7888,14.2525,14.2525,4800.0],["2014-04-28",14.7603,14.7603,14.3418,14.3418,4400.0],["2014-04-29",14.3418,14.3418,14.3418,14.3418,0.0],["2014-04-30",14.3662,14.3662,14.3418,14.35,1400.0],["2014-05-01",14.3581,14.6262,14.3581,14.6262,2800.0],["2014-05-02",14.6262,14.6262,14.6262,14.6262,0.0],["2014-05-05",14.5856,14.5856,14.5653,14.5653,800.0],["2014-05-06",14.4231,14.4231,14.4231,14.4231,600.0],["2014-05-07",14.4231,14.4231,14.4231,14.4231,0.0],["2014-05-08",14.4231,14.4231,14.4231,14.4231,0.0],["2014-05-09",14.4434,14.4434,14.4434,14.4434,400.0],["2014-05-12",14.8294,14.8294,14.4312,14.4678,6200.0],["2014-05-13",14.5086,14.5086,14.4311,14.4311,5600.0],["2014-05-14",14.4188,14.4188,14.4188,14.4188,600.0],["2014-05-15",14.5657,14.5657,14.3658,14.5168,1600.0],["2014-05-16",14.5168,14.5168,14.5168,14.5168,0.0],["2014-05-19",14.1535,14.3862,14.1535,14.2841,4800.0],["2014-05-20",14.1821,14.1821,13.9985,14.1617,3600.0],["2014-05-21",14.2801,14.2841,14.2801,14.2841,1600.0],["2014-05-22",14.2841,14.2841,14.2841,14.2841,0.0],["2014-05-23",14.3821,14.3821,14.3821,14.3821,400.0],["2014-05-27",14.276,14.2841,14.276,14.2841,1600.0],["2014-05-28",14.3494,14.3494,14.2229,14.2392,2800.0],["2014-05-29",14.2311,14.2433,14.2229,14.2433,1400.0],["2014-05-30",14.2801,14.3821,14.2801,14.3821,2600.0],["2014-06-02",14.3821,14.3821,14.3821,14.3821,0.0],["2014-06-03",14.3821,14.3821,14.3821,14.3821,0.0],["2014-06-04",14.4719,14.5086,14.4719,14.5086,1200.0],["2014-06-05",14.3862,14.3984,14.3862,14.3862,3000.0],["2014-06-06",14.3454,14.3454,14.329,14.329,1600.0],["2014-06-09",14.6922,14.6922,14.6922,14.6922,600.0],["2014-06-10",14.6922,14.6922,14.6922,14.6922,0.0],["2014-06-11",14.3535,14.3535,14.3535,14.3535,200.0],["2014-06-12",14.2229,14.2311,14.1821,14.1821,6400.0],["2014-06-13",14.5086,14.5086,14.5086,14.5086,800.0],["2014-06-16",14.1005,14.2841,14.1005,14.2474,10600.0],["2014-06-17",14.2474,14.2637,14.2474,14.2637,1000.0],["2014-06-18",14.227,14.4474,14.227,14.4474,1000.0],["2014-06-19",14.4474,14.4474,14.4474,14.4474,0.0],["2014-06-20",14.4474,14.4474,14.4474,14.4474,0.0],["2014-06-23",14.4474,14.6841,14.427,14.4882,14600.0],["2014-06-24",14.4882,14.4882,14.427,14.4311,1200.0],["2014-06-25",14.4311,14.4311,14.4311,14.4311,800.0],["2014-06-26",14.2433,14.3209,14.2433,14.3209,600.0],["2014-06-27",14.3209,14.3209,14.3209,14.3209,0.0],["2014-06-30",14.5657,14.5657,14.5657,14.5657,1000.0],["2014-07-01",14.6392,14.6392,14.6392,14.6392,400.0],["2014-07-02",14.6759,14.7331,14.6718,14.7331,4000.0],["2014-07-03",14.7331,14.7331,14.7331,14.7331,0.0],["2014-07-07",14.7331,14.7331,14.5902,14.5902,1000.0],["2014-07-08",14.3249,14.4882,14.3249,14.3658,8400.0],["2014-07-09",14.3862,14.4637,14.3862,14.4474,2600.0],["2014-07-10",14.4841,14.4841,14.1331,14.2107,6400.0],["2014-07-11",14.2229,14.6882,14.2025,14.2025,5800.0],["2014-07-14",14.4882,14.4882,14.4882,14.4882,1000.0],["2014-07-15",14.2352,14.4106,14.2352,14.4106,1000.0],["2014-07-16",14.3372,14.3413,14.2637,14.2637,9400.0],["2014-07-17",14.2596,14.4555,14.2596,14.4066,13600.0],["2014-07-18",14.4066,14.4066,14.4066,14.4066,0.0],["2014-07-21",14.4066,14.4066,14.4066,14.4066,0.0],["2014-07-22",14.4066,14.4066,14.4066,14.4066,0.0],["2014-07-23",14.2841,14.2841,14.2678,14.2678,600.0],["2014-07-24",14.2678,14.2678,14.2678,14.2678,0.0],["2014-07-25",14.2637,14.2637,14.2637,14.2637,800.0],["2014-07-28",14.2637,14.3249,14.2637,14.3249,3800.0],["2014-07-29",14.4025,14.4066,14.3862,14.4066,8800.0],["2014-07-30",14.5494,14.5494,14.3453,14.5494,16400.0],["2014-07-31",14.5902,14.5902,14.4066,14.5494,1600.0],["2014-08-01",14.5494,14.5494,14.5494,14.5494,0.0],["2014-08-04",14.5494,14.5494,14.5494,14.5494,0.0],["2014-08-05",14.5494,14.5494,14.5494,14.5494,1400.0],["2014-08-06",14.2923,14.4963,14.2637,14.4637,5600.0],["2014-08-07",14.2637,14.3413,14.2637,14.3249,6400.0],["2014-08-08",14.2229,14.2719,14.2229,14.2719,1400.0],["2014-08-11",14.2719,14.2719,14.2719,14.2719,0.0],["2014-08-12",14.2719,14.3535,14.2719,14.3535,800.0],["2014-08-13",14.4232,14.4232,14.4232,14.4232,0.0],["2014-08-14",14.374,14.5586,14.2715,14.2715,3200.0],["2014-08-15",14.2715,14.2715,14.2715,14.2715,0.0],["2014-08-18",14.2715,14.2715,14.2715,14.2715,0.0],["2014-08-19",14.2715,14.2715,14.2715,14.2715,0.0],["2014-08-20",14.2715,14.2715,14.2715,14.2715,0.0],["2014-08-21",14.5545,14.5545,14.5545,14.5545,1200.0],["2014-08-22",14.3699,14.3699,14.3699,14.3699,2200.0],["2014-08-25",14.5791,14.5955,14.333,14.333,4200.0],["2014-08-26",14.3617,14.5422,14.3535,14.3535,2200.0],["2014-08-27",14.5381,14.6611,14.5299,14.6611,4200.0],["2014-08-28",14.6242,14.6242,14.3617,14.3617,1200.0],["2014-08-29",14.4888,14.7759,14.4888,14.7759,5400.0],["2014-09-02",14.3166,14.3166,14.3166,14.3166,800.0],["2014-09-03",14.3166,14.3166,14.3166,14.3166,0.0],["2014-09-04",14.4068,14.4068,14.4068,14.4068,600.0],["2014-09-05",14.3945,14.4929,14.3535,14.3945,6400.0],["2014-09-08",14.4355,14.7636,14.4355,14.7636,1000.0],["2014-09-09",14.7636,14.7636,14.7636,14.7636,0.0],["2014-09-10",14.3535,14.3535,14.3535,14.3535,600.0],["2014-09-11",14.3781,14.3986,14.3781,14.3863,800.0],["2014-09-12",14.3863,14.3863,14.3863,14.3863,0.0],["2014-09-15",14.3781,14.7595,14.3781,14.4478,2000.0],["2014-09-16",14.4478,14.4478,14.4478,14.4478,0.0],["2014-09-17",14.4478,14.4478,14.4478,14.4478,0.0],["2014-09-18",14.7636,14.7636,14.7636,14.7636,600.0],["2014-09-19",14.7431,14.7636,14.6898,14.6898,1600.0],["2014-09-22",14.739,14.739,14.6406,14.6406,1000.0],["2014-09-23",14.3863,14.7595,14.3863,14.4355,1800.0],["2014-09-24",14.3986,14.3986,14.3986,14.3986,400.0],["2014-09-25",14.3781,14.3781,14.3781,14.3781,400.0],["2014-09-26",14.3781,14.3781,14.3781,14.3781,0.0],["2014-09-29",14.698,14.7062,14.657,14.6816,1800.0],["2014-09-30",14.5668,14.7144,14.5668,14.7144,4200.0],["2014-10-01",14.575,14.7636,14.575,14.7636,2400.0],["2014-10-02",14.6939,14.7226,14.6939,14.7226,2400.0],["2014-10-03",14.7431,14.7841,14.7431,14.7841,25000.0],["2014-10-06",14.9482,14.9482,14.5258,14.7677,1400.0],["2014-10-07",14.6406,14.6406,14.6406,14.6406,1600.0],["2014-10-08",14.5668,14.7636,14.456,14.5545,3400.0],["2014-10-09",14.6652,14.7554,14.415,14.415,6200.0],["2014-10-10",14.5791,14.5791,14.5791,14.5791,400.0],["2014-10-13",14.5791,14.5791,14.5791,14.5791,0.0],["2014-10-14",14.5791,14.5791,14.5791,14.5791,0.0],["2014-10-15",14.5422,14.5422,14.456,14.456,1600.0],["2014-10-16",14.456,14.456,14.456,14.456,0.0],["2014-10-17",14.7308,14.7308,14.7308,14.7308,1200.0],["2014-10-20",14.3822,14.3822,14.3822,14.3822,400.0],["2014-10-21",14.3822,14.3822,14.3822,14.3822,0.0],["2014-10-22",14.7636,14.7636,14.7636,14.7636,800.0],["2014-10-23",14.7636,14.7636,14.7636,14.7636,0.0],["2014-10-24",14.9687,14.9687,14.4191,14.4191,600.0],["2014-10-27",14.4191,14.4191,14.4191,14.4191,0.0],["2014-10-28",14.7636,14.9564,14.7062,14.8661,14800.0],["2014-10-29",14.8661,14.9687,14.8251,14.9687,134800.0],["2014-10-30",14.9687,14.9687,14.9687,14.9687,1600.0],["2014-10-31",15.1409,15.1737,14.9482,15.1737,3600.0],["2014-11-03",15.1737,15.1737,15.1737,15.1737,400.0],["2014-11-04",15.1737,15.1737,14.7841,14.7841,1000.0],["2014-11-05",15.1737,15.1737,15.1737,15.1737,400.0],["2014-11-06",15.1737,15.1737,15.1737,15.1737,600.0],["2014-11-07",15.1737,15.5838,15.1737,15.5838,1600.0],["2014-11-10",15.1778,15.3583,15.1778,15.3583,5400.0],["2014-11-11",15.1778,15.1778,15.1778,15.1778,400.0],["2014-11-12",15.4497,15.4497,15.4497,15.4497,200.0],["2014-11-13",15.4497,15.4497,15.4497,15.4497,0.0],["2014-11-14",15.4497,15.4497,15.4497,15.4497,1000.0],["2014-11-17",15.4497,15.4497,15.4497,15.4497,1000.0],["2014-11-18",15.4497,15.6557,15.4497,15.6557,1400.0],["2014-11-19",15.6557,15.6557,15.6557,15.6557,0.0],["2014-11-20",15.6557,15.6557,15.6557,15.6557,0.0],["2014-11-21",15.6557,15.6557,15.6557,15.6557,0.0],["2014-11-24",15.6557,15.6557,15.6557,15.6557,0.0],["2014-11-25",15.6557,15.6557,15.6557,15.6557,0.0],["2014-11-26",15.6557,15.6557,15.6557,15.6557,0.0],["2014-11-28",15.6557,15.6557,15.5733,15.5733,3200.0],["2014-12-01",15.2437,17.1307,15.2437,16.1913,2000.0],["2014-12-02",16.1913,16.1913,16.1913,16.1913,0.0],["2014-12-03",16.1913,16.1913,16.1913,16.1913,0.0],["2014-12-04",16.1913,16.1913,16.1913,16.1913,0.0],["2014-12-05",16.8711,16.8711,16.8711,16.8711,400.0],["2014-12-08",16.0677,16.0677,16.0677,16.0677,400.0],["2014-12-09",16.0677,16.0677,16.0677,16.0677,0.0],["2014-12-10",17.0359,17.1883,16.2737,16.9494,3400.0],["2014-12-11",16.3767,16.3767,16.3767,16.3767,200.0],["2014-12-12",16.9947,16.9947,16.2737,16.6651,6000.0],["2014-12-15",16.1295,16.1295,16.0883,16.0883,1600.0],["2014-12-16",15.7381,15.7381,15.2437,15.6557,78400.0],["2014-12-17",15.2437,15.6557,15.0377,15.6557,345600.0],["2014-12-18",15.1407,15.1407,15.1407,15.1407,200.0],["2014-12-19",15.2437,15.6557,15.0583,15.0583,5000.0],["2014-12-22",15.6392,15.6392,15.6392,15.6392,400.0],["2014-12-23",15.6516,15.6557,15.2437,15.2437,27600.0],["2014-12-24",15.2437,15.2479,15.2273,15.2479,5000.0],["2014-12-26",15.4497,15.6557,15.4497,15.6557,1000.0],["2014-12-29",15.6557,15.6557,15.0377,15.0377,800.0],["2014-12-30",15.6434,15.6557,15.4703,15.6557,7200.0],["2014-12-31",15.6557,15.6557,15.6434,15.6434,3600.0],["2015-01-02",15.0501,15.6557,15.0377,15.6434,2600.0],["2015-01-05",15.0789,15.0789,15.0789,15.0789,600.0],["2015-01-06",15.0789,15.6557,15.0583,15.6434,7800.0],["2015-01-07",15.6351,15.6351,15.6351,15.6351,800.0],["2015-01-08",15.5774,16.2696,15.5774,16.2531,9600.0],["2015-01-09",15.9153,16.9535,15.6763,16.4385,9400.0],["2015-01-12",16.4797,16.4797,16.0883,16.3767,5400.0],["2015-01-13",16.3767,16.9865,16.3479,16.4138,36800.0],["2015-01-14",16.7228,16.7228,16.0677,16.1748,4800.0],["2015-01-15",16.2119,16.3561,15.0377,15.8782,9000.0],["2015-01-16",15.6557,16.3973,15.0789,15.2973,5800.0],["2015-01-20",15.4497,15.7546,15.0583,15.2973,2000.0],["2015-01-21",15.0789,16.3973,15.0789,15.3138,1200.0],["2015-01-22",15.8082,15.8082,15.0418,15.2684,8000.0],["2015-01-23",15.4744,15.4744,15.3467,15.3467,2200.0],["2015-01-26",15.4127,15.4127,15.0872,15.0872,1800.0],["2015-01-27",15.0377,15.2849,14.5475,15.0419,10800.0],["2015-01-28",15.0377,15.4992,15.0377,15.4044,11000.0],["2015-01-29",15.5651,15.5651,14.9183,14.9183,3000.0],["2015-01-30",15.5362,15.5362,14.943,14.943,1200.0],["2015-02-02",15.4332,16.4385,15.425,16.043,17700.0],["2015-02-03",16.0677,16.282,14.5598,15.7381,16800.0],["2015-02-04",15.5733,15.7381,14.8317,15.1613,7300.0],["2015-02-05",15.4497,15.4497,15.2025,15.2602,2400.0],["2015-02-06",15.2355,15.6557,15.2355,15.3261,4100.0],["2015-02-09",15.2025,15.3509,15.1943,15.3261,700.0],["2015-02-10",15.5321,15.6557,15.4992,15.6557,3600.0],["2015-02-11",15.7261,15.7261,15.7261,15.7261,0.0],["2015-02-12",15.3122,15.6847,15.3122,15.6847,1900.0],["2015-02-13",15.6847,15.6847,15.6847,15.6847,0.0],["2015-02-17",15.6847,15.7261,15.6847,15.7261,4800.0],["2015-02-18",15.7261,15.7261,15.6847,15.6847,500.0],["2015-02-19",15.7095,15.7095,15.5523,15.7095,6000.0],["2015-02-20",15.6599,15.8585,15.3122,15.3784,6200.0],["2015-02-23",15.4033,15.6847,15.4033,15.635,2800.0],["2015-02-24",15.6019,15.6019,15.0143,15.5192,25300.0],["2015-02-25",15.4612,15.4612,15.3536,15.3536,1100.0],["2015-02-26",15.3536,15.933,15.3288,15.4364,6100.0],["2015-02-27",15.7261,15.933,15.4447,15.6764,8800.0],["2015-03-02",15.7095,15.7261,15.5192,15.5192,2700.0],["2015-03-03",15.5026,15.7261,15.395,15.7261,22200.0],["2015-03-04",15.5605,15.6847,15.544,15.6764,3600.0],["2015-03-05",15.395,15.9413,15.395,15.8088,13600.0],["2015-03-06",15.4778,15.5605,15.4364,15.5109,5500.0],["2015-03-09",15.6268,16.0158,15.6268,16.0158,1700.0],["2015-03-10",15.9744,15.9744,15.7178,15.7178,1800.0],["2015-03-11",15.5192,16.0158,15.5192,15.5771,1100.0],["2015-03-12",15.5605,16.0158,15.5192,16.0158,2700.0],["2015-03-13",15.544,15.8254,15.544,15.8254,1500.0],["2015-03-16",15.486,15.7923,15.4447,15.4943,3100.0],["2015-03-17",15.4861,15.5771,15.4861,15.5771,400.0],["2015-03-18",15.6019,15.6019,14.9149,14.9894,4500.0],["2015-03-19",15.0639,15.5192,15.0639,15.1798,1100.0],["2015-03-20",15.1053,15.5192,15.1053,15.1798,4100.0],["2015-03-23",14.9149,15.1715,14.9149,15.1715,600.0],["2015-03-24",15.1632,15.3371,15.1632,15.2957,2000.0],["2015-03-25",15.3122,15.3205,15.1964,15.304,900.0],["2015-03-26",15.2295,15.4695,15.2295,15.4695,47800.0],["2015-03-27",15.3536,15.4447,15.304,15.4447,900.0],["2015-03-30",15.5192,15.6764,15.395,15.4861,3500.0],["2015-03-31",15.4033,15.7178,15.3122,15.6185,11000.0],["2015-04-01",15.7178,15.7178,15.7095,15.7095,1200.0],["2015-04-02",15.7095,16.1316,15.7095,16.1316,3300.0],["2015-04-06",15.7675,16.0489,15.6019,15.6019,3000.0],["2015-04-07",15.6019,15.6019,15.6019,15.6019,0.0],["2015-04-08",16.0737,16.0737,15.842,15.8585,1100.0],["2015-04-09",15.5688,15.5688,15.5688,15.5688,100.0],["2015-04-10",15.7261,15.8254,15.5192,15.8254,6500.0],["2015-04-13",15.8254,15.8254,15.8254,15.8254,0.0],["2015-04-14",15.8254,15.8254,15.8254,15.8254,0.0],["2015-04-15",16.0572,16.0572,15.6185,15.6433,1000.0],["2015-04-16",16.0406,16.0406,15.8668,15.8668,3100.0],["2015-04-17",15.8668,15.8668,15.8668,15.8668,0.0],["2015-04-20",15.7261,15.9164,15.7261,15.7426,2900.0],["2015-04-21",15.7426,15.7426,15.7426,15.7426,0.0],["2015-04-22",15.7426,15.7426,15.6433,15.6433,1200.0],["2015-04-23",15.6433,15.6433,15.6433,15.6433,0.0],["2015-04-24",15.7261,16.1234,15.6516,16.1234,2100.0],["2015-04-27",15.8088,15.8088,15.6433,15.7344,4100.0],["2015-04-28",15.7261,16.0158,15.693,15.8916,3900.0],["2015-04-29",15.8088,15.8088,15.7261,15.7261,2400.0],["2015-04-30",15.6764,15.6764,15.2626,15.2626,2200.0],["2015-05-01",15.3453,15.8254,15.3453,15.8254,1300.0],["2015-05-04",15.5357,15.5357,15.5357,15.5357,100.0],["2015-05-05",16.0158,16.0158,16.0158,16.0158,600.0],["2015-05-06",16.0158,16.0158,16.0158,16.0158,0.0],["2015-05-07",15.9827,16.0572,15.9827,16.0572,7800.0],["2015-05-08",16.1316,16.1316,16.1316,16.1316,1100.0],["2015-05-11",16.1316,16.1316,16.1316,16.1316,0.0],["2015-05-12",16.1399,16.1399,15.4943,15.6847,3600.0],["2015-05-13",15.7304,16.0297,15.7304,15.7886,500.0],["2015-05-14",15.8136,16.0547,15.8136,15.8219,1500.0],["2015-05-15",16.0962,16.0962,15.7886,15.7886,1000.0],["2015-05-18",16.0297,16.0713,16.0297,16.0713,700.0],["2015-05-19",16.0713,16.0713,16.0713,16.0713,0.0],["2015-05-20",15.8385,15.8385,15.8385,15.8385,600.0],["2015-05-21",16.0131,16.0131,16.0131,16.0131,100.0],["2015-05-22",16.0131,16.0131,16.0131,16.0131,0.0],["2015-05-26",15.5309,15.9965,15.5309,15.9133,1700.0],["2015-05-27",15.639,15.7221,15.4561,15.7055,4400.0],["2015-05-28",15.7055,15.7055,15.7055,15.7055,0.0],["2015-05-29",15.9216,15.9882,15.9216,15.9882,2900.0],["2015-06-01",15.9798,15.9798,15.9798,15.9798,800.0],["2015-06-02",15.9798,15.9798,15.9798,15.9798,0.0],["2015-06-03",15.9798,15.9798,15.9798,15.9798,0.0],["2015-06-04",15.93,15.93,15.93,15.93,200.0],["2015-06-05",15.93,15.93,15.93,15.93,0.0],["2015-06-08",15.9632,15.9632,15.7138,15.7138,1000.0],["2015-06-09",15.6805,15.6888,15.6805,15.6805,400.0],["2015-06-10",15.7471,15.905,15.7221,15.7221,700.0],["2015-06-11",15.9133,15.9133,15.6972,15.6972,500.0],["2015-06-12",15.6972,15.6972,15.6972,15.6972,0.0],["2015-06-15",15.9133,15.9133,15.9133,15.9133,500.0],["2015-06-16",15.9133,15.9133,15.9133,15.9133,0.0],["2015-06-17",15.8801,15.9133,15.639,15.7803,5900.0],["2015-06-18",15.7554,15.905,15.7554,15.905,800.0],["2015-06-19",15.905,15.9216,15.905,15.9216,600.0],["2015-06-22",15.7803,15.7803,15.4228,15.6639,5500.0],["2015-06-23",15.6722,15.6722,15.6722,15.6722,200.0],["2015-06-24",15.6805,15.7471,15.5143,15.614,8800.0],["2015-06-25",15.614,15.614,15.614,15.614,0.0],["2015-06-26",15.772,15.772,15.772,15.772,600.0],["2015-06-29",15.8967,15.8967,15.639,15.639,2000.0],["2015-06-30",15.6473,15.7304,15.6057,15.6722,19300.0],["2015-07-01",15.7886,16.5036,15.7138,15.7138,7800.0],["2015-07-02",15.7138,15.7138,15.7138,15.7138,0.0],["2015-07-06",15.4727,15.772,15.4727,15.772,5800.0],["2015-07-07",15.8801,15.9965,15.8801,15.9965,600.0],["2015-07-08",15.6639,15.9882,15.6639,15.9133,2300.0],["2015-07-09",15.6805,15.9882,15.6805,15.9216,1800.0],["2015-07-10",15.8551,15.9799,15.6805,15.7221,600.0],["2015-07-13",15.6805,15.9965,15.6639,15.6639,6600.0],["2015-07-14",15.7637,15.8136,15.7138,15.7138,700.0],["2015-07-15",15.5558,15.6722,15.5558,15.5891,24400.0],["2015-07-16",15.6473,15.7554,15.6473,15.6722,1500.0],["2015-07-17",15.6972,15.6972,15.6972,15.6972,100.0],["2015-07-20",15.7138,15.8053,15.7138,15.8053,500.0],["2015-07-21",15.7969,15.9632,15.7969,15.9632,300.0],["2015-07-22",15.6722,15.9549,15.6722,15.9549,500.0],["2015-07-23",15.9549,15.9549,15.8551,15.8551,200.0],["2015-07-24",15.7969,15.9965,15.7221,15.7969,1400.0],["2015-07-27",15.7969,15.9549,15.7969,15.9549,1400.0],["2015-07-28",15.9632,15.9715,15.8468,15.8468,3800.0],["2015-07-29",15.8136,15.8136,15.8136,15.8136,100.0],["2015-07-30",15.7969,15.8302,15.7969,15.8302,300.0],["2015-07-31",15.8053,15.9632,15.6972,15.6972,1700.0],["2015-08-03",15.7969,15.7969,15.7969,15.7969,200.0],["2015-08-04",15.9632,15.9632,15.9632,15.9632,400.0],["2015-08-05",15.9632,15.9632,15.9632,15.9632,200.0],["2015-08-06",15.9549,16.1628,15.8634,16.1628,15600.0],["2015-08-07",15.9383,16.2127,15.9383,16.0796,3300.0],["2015-08-10",15.8884,16.0796,15.6805,16.0713,8700.0],["2015-08-11",15.7055,15.8551,15.7055,15.8219,400.0],["2015-08-12",16.0558,16.273,15.9388,16.273,2100.0],["2015-08-13",16.415,16.415,16.3314,16.3983,1200.0],["2015-08-14",16.415,16.4233,16.2229,16.4233,1700.0],["2015-08-17",16.5236,17.5344,16.5236,17.0749,4100.0],["2015-08-18",17.2838,17.5845,17.0081,17.3757,7000.0],["2015-08-19",18.0857,18.0857,16.0057,17.242,22100.0],["2015-08-20",17.4091,17.526,17.4091,17.4592,1800.0],["2015-08-21",17.4592,17.6847,16.7241,16.7408,6600.0],["2015-08-24",17.4592,17.6848,16.1644,16.2396,1400.0],["2015-08-25",16.2897,16.2897,15.8052,15.9973,1100.0],["2015-08-26",16.6739,16.6739,16.014,16.3732,2700.0],["2015-08-27",16.4066,16.7658,16.4066,16.7658,200.0],["2015-08-28",16.8076,18.3781,16.8076,17.9604,1800.0],["2015-08-31",18.1776,18.2779,17.3339,17.9604,9700.0],["2015-09-01",16.7074,17.4926,16.7074,17.4926,300.0],["2015-09-02",17.5427,17.8769,17.0916,17.0916,3200.0],["2015-09-03",17.1334,17.1501,16.9162,17.1501,12000.0],["2015-09-04",17.526,17.526,16.9997,17.0749,4400.0],["2015-09-08",17.1418,17.1418,16.7241,17.0332,13100.0],["2015-09-09",17.0833,17.0833,16.7074,16.7241,3100.0],["2015-09-10",16.7241,17.2086,16.7074,16.9997,1900.0],["2015-09-11",16.9413,16.9997,16.7074,16.7074,2000.0],["2015-09-14",16.7074,16.816,16.7074,16.7074,800.0],["2015-09-15",16.7826,16.9079,16.3816,16.6238,10600.0],["2015-09-16",16.7491,16.7993,16.7074,16.7074,700.0],["2015-09-17",16.7074,17.1501,16.7074,16.9413,3500.0],["2015-09-18",16.7074,17.5594,16.7074,17.5594,10100.0],["2015-09-21",17.1585,17.5594,17.1585,17.4676,2400.0],["2015-09-22",17.1668,17.5427,17.1334,17.5427,2800.0],["2015-09-23",16.4985,17.1919,16.4985,17.1919,500.0],["2015-09-24",16.5654,17.217,16.5069,16.7241,3100.0],["2015-09-25",17.4759,17.4759,16.557,17.4425,1500.0],["2015-09-28",17.526,17.526,17.1251,17.1251,800.0],["2015-09-29",17.1334,17.5427,17.1334,17.3422,3500.0],["2015-09-30",17.4258,17.4592,16.7742,17.3088,1500.0],["2015-10-01",17.4592,17.9521,17.125,17.9521,23200.0],["2015-10-02",17.7432,17.9521,17.7432,17.7599,1200.0],["2015-10-05",17.7516,19.6312,17.7516,18.6705,9500.0],["2015-10-06",17.7933,18.069,17.7933,18.044,1900.0],["2015-10-07",18.3781,19.2051,18.3363,18.3781,8100.0],["2015-10-08",17.8852,18.2946,17.8852,18.2946,2900.0],["2015-10-09",17.8017,18.1693,17.7933,18.1275,1500.0],["2015-10-12",17.927,18.0857,17.8101,18.0857,400.0],["2015-10-13",17.8602,18.0857,17.8602,18.0857,200.0],["2015-10-14",17.8268,17.8268,17.8268,17.8268,200.0],["2015-10-15",18.2862,18.7958,18.2862,18.7457,1700.0],["2015-10-16",18.4366,18.612,17.8184,18.4032,2300.0],["2015-10-19",18.4616,18.7707,18.186,18.211,9600.0],["2015-10-20",17.9354,18.2695,17.9354,18.2695,500.0],["2015-10-21",18.2695,18.2695,18.2695,18.2695,0.0],["2015-10-22",17.8685,18.211,17.8685,18.211,200.0],["2015-10-23",18.211,18.211,18.211,18.211,0.0],["2015-10-26",18.7791,18.7791,18.7791,18.7791,200.0],["2015-10-27",18.5953,18.5953,18.044,18.1024,300.0],["2015-10-28",19.1132,19.1132,18.8877,18.8877,2900.0],["2015-10-29",18.7874,18.7874,18.7874,18.7874,300.0],["2015-10-30",18.7958,18.8376,18.612,18.7958,2700.0],["2015-11-02",18.8793,18.8793,18.7958,18.7958,700.0],["2015-11-03",18.7624,18.7958,18.7123,18.7958,2000.0],["2015-11-04",18.7958,18.7958,18.754,18.754,700.0],["2015-11-05",18.7958,18.7958,18.7958,18.7958,500.0],["2015-11-06",18.754,18.8793,18.754,18.8793,1100.0],["2015-11-09",18.8793,18.8793,18.8793,18.8793,0.0],["2015-11-10",18.9548,18.9548,18.9548,18.9548,0.0],["2015-11-11",18.9632,18.9632,18.9632,18.9632,100.0],["2015-11-12",18.9632,20.1458,18.9632,19.7264,27000.0],["2015-11-13",20.129,20.129,19.2903,19.4245,3900.0],["2015-11-16",19.4245,19.4245,19.4245,19.4245,0.0],["2015-11-17",18.8542,18.9129,18.4935,18.7535,1400.0],["2015-11-18",20.1206,20.1206,18.5355,18.5355,1900.0],["2015-11-19",19.9193,19.9193,19.2735,19.9109,59400.0],["2015-11-20",19.9193,19.9529,19.9193,19.9529,700.0],["2015-11-23",20.0367,20.0367,20.0032,20.0032,800.0],["2015-11-24",20.1542,20.5484,20.1542,20.2884,2100.0],["2015-11-25",20.2884,20.4645,20.28,20.4645,1100.0],["2015-11-27",20.7245,20.7496,19.3071,19.3742,9000.0],["2015-11-30",19.8942,20.54,19.3826,20.0284,5700.0],["2015-12-01",20.5567,20.5567,19.718,20.0703,900.0],["2015-12-02",20.0619,20.0619,20.0619,20.0619,200.0],["2015-12-03",20.0619,20.0619,20.0619,20.0619,0.0],["2015-12-04",19.7096,20.129,19.3742,19.6929,2800.0],["2015-12-07",19.869,19.869,19.869,19.869,500.0],["2015-12-08",19.869,19.869,19.869,19.869,0.0],["2015-12-09",19.869,19.869,19.869,19.869,0.0],["2015-12-10",19.869,19.869,19.869,19.869,0.0],["2015-12-11",19.7516,19.9025,18.9129,19.0051,3000.0],["2015-12-14",19.0051,19.0051,19.0051,19.0051,1100.0],["2015-12-15",19.0219,19.2484,18.4935,19.2484,15700.0],["2015-12-16",19.2987,19.5167,19.2484,19.5,7700.0],["2015-12-17",19.76,19.8858,18.9967,19.5419,6500.0],["2015-12-18",19.1226,19.9193,18.7032,19.9193,16300.0],["2015-12-21",19.9193,19.9193,19.9193,19.9193,0.0],["2015-12-22",19.3322,20.129,19.2903,20.129,1300.0],["2015-12-23",20.129,20.129,20.129,20.129,0.0],["2015-12-24",19.3742,19.9193,19.3742,19.9193,500.0],["2015-12-28",19.4413,20.0284,19.4413,19.7348,4800.0],["2015-12-29",19.7516,20.0367,19.7516,20.0116,3200.0],["2015-12-30",20.0116,20.0116,20.0116,20.0116,0.0],["2015-12-31",19.8858,20.0451,19.8271,20.0451,1500.0],["2016-01-04",19.7264,19.9613,19.458,19.5419,15100.0],["2016-01-05",19.3993,19.718,19.3993,19.5922,14800.0],["2016-01-06",19.6174,19.9193,19.5,19.8438,78300.0],["2016-01-07",19.4497,19.7097,19.4497,19.5,26500.0],["2016-01-08",19.5838,20.129,19.458,19.6342,21100.0],["2016-01-11",19.6677,19.6677,19.3826,19.609,16400.0],["2016-01-12",19.7516,19.76,19.5419,19.6258,7300.0],["2016-01-13",19.6677,19.6677,19.4161,19.5922,4400.0],["2016-01-14",19.3742,20.1206,19.3742,19.7096,39900.0],["2016-01-15",19.3825,19.6174,19.2903,19.3322,3400.0],["2016-01-19",19.7516,19.9025,19.4161,19.6845,4800.0],["2016-01-20",19.9109,19.9109,19.7767,19.8438,700.0],["2016-01-21",19.7516,19.9277,19.3322,19.6845,2700.0],["2016-01-22",20.129,20.129,19.3406,19.9193,1900.0],["2016-01-25",20.1122,20.129,19.6593,19.9193,4200.0],["2016-01-26",19.609,20.0284,19.2903,19.9193,15100.0],["2016-01-27",19.8354,20.129,19.3825,19.7516,21700.0],["2016-01-28",20.1038,20.129,19.9193,19.9193,7300.0],["2016-01-29",19.9193,20.238,19.7264,19.9193,10900.0],["2016-02-01",20.5064,20.5903,19.3825,19.7096,22700.0],["2016-02-02",19.7096,19.7096,19.2484,19.2484,800.0],["2016-02-03",19.7096,20.0451,19.7013,19.8606,1200.0],["2016-02-04",19.9193,20.129,19.6677,19.7096,10000.0],["2016-02-05",19.8438,20.0367,19.8438,19.9025,1900.0],["2016-02-08",19.9025,19.9025,19.7516,19.9025,7500.0],["2016-02-09",19.7096,19.7096,18.7703,19.3406,5000.0],["2016-02-10",19.7869,19.7869,19.1554,19.5595,10100.0],["2016-02-11",19.1049,19.5343,18.9449,19.4501,24300.0],["2016-02-12",19.3743,19.7869,18.8691,19.7869,7300.0],["2016-02-16",19.5595,19.8795,19.1975,19.8795,5700.0],["2016-02-17",19.4501,19.9132,19.3238,19.7027,3700.0],["2016-02-18",19.5679,19.8626,19.5679,19.8121,1900.0],["2016-02-19",19.4501,19.9805,19.4501,19.7869,3400.0],["2016-02-22",19.93,19.9805,19.3911,19.8963,5800.0],["2016-02-23",19.6774,20.1658,19.6774,19.9637,10700.0],["2016-02-24",19.7532,20.0395,19.509,20.0142,8500.0],["2016-02-25",19.9721,20.0395,19.7784,19.8121,7300.0],["2016-02-26",19.9384,20.0395,19.7869,19.93,9300.0],["2016-02-29",19.9974,20.0395,19.3069,19.8206,13900.0],["2016-03-01",19.9974,20.1489,19.7532,20.0395,36600.0],["2016-03-02",19.9974,20.0395,19.6101,19.989,11500.0],["2016-03-03",20.0311,20.1237,19.8879,20.0395,11700.0],["2016-03-04",19.9469,20.2079,19.9469,20.0479,23600.0],["2016-03-07",20.0479,20.1658,20.0311,20.1489,22200.0],["2016-03-08",20.0984,20.1152,19.7279,19.829,14000.0],["2016-03-09",19.829,20.0142,19.5174,19.6522,11300.0],["2016-03-10",19.8374,20.0395,19.5427,19.7448,9000.0],["2016-03-11",19.9974,19.9974,19.7027,19.7869,5000.0],["2016-03-14",19.6606,19.9553,19.6606,19.829,9100.0],["2016-03-15",19.9048,20.1068,19.6774,19.7448,4800.0],["2016-03-16",19.7448,20.1994,19.7111,19.7532,4300.0],["2016-03-17",19.9047,19.9047,19.6774,19.8121,5800.0],["2016-03-18",19.8206,20.0563,19.6606,19.7279,7700.0],["2016-03-21",19.9468,20.2079,19.77,20.031,5400.0],["2016-03-22",20.0647,20.191,19.7111,19.9637,4200.0],["2016-03-23",19.9889,19.9974,19.6606,19.7279,13500.0],["2016-03-24",19.6606,19.9468,19.5259,19.7785,4900.0],["2016-03-28",19.829,19.829,19.4753,19.6353,4000.0],["2016-03-29",19.6606,19.7869,19.1638,19.6101,17800.0],["2016-03-30",19.6353,20.7046,19.3827,20.2079,32200.0],["2016-03-31",20.25,20.7215,20.0311,20.2247,44400.0],["2016-04-01",20.1994,20.4689,20.0142,20.0479,8800.0],["2016-04-04",20.0142,20.2837,19.829,20.191,7600.0],["2016-04-05",19.989,20.5952,19.9553,20.25,71300.0],["2016-04-06",20.6289,20.6289,19.8458,20.09,56200.0],["2016-04-07",20.0816,20.4436,19.8711,20.1826,5100.0],["2016-04-08",20.2584,20.4521,19.9553,20.3763,8600.0],["2016-04-11",20.2079,20.4099,19.9889,20.2584,8400.0],["2016-04-12",20.2079,20.6204,20.0563,20.351,9900.0],["2016-04-13",20.4099,20.4436,20.2837,20.4184,9400.0],["2016-04-14",20.4605,20.4605,20.3173,20.4099,4700.0],["2016-04-15",20.4605,20.6289,20.4184,20.4689,69200.0],["2016-04-18",20.5026,20.6289,20.41,20.4605,11300.0],["2016-04-19",20.5447,20.5699,20.4773,20.5699,4100.0],["2016-04-20",20.5194,20.6289,20.5194,20.612,14300.0],["2016-04-21",20.6289,20.7383,20.4773,20.6289,181400.0],["2016-04-22",20.7047,20.7131,20.5194,20.5194,7100.0],["2016-04-25",20.4184,20.932,20.4184,20.932,19300.0],["2016-04-26",20.8394,20.8815,20.7467,20.8394,12400.0],["2016-04-27",20.8815,20.8983,20.7299,20.8394,12100.0],["2016-04-28",20.7046,20.8646,20.7046,20.8057,17700.0],["2016-04-29",20.8394,20.8562,20.7552,20.8562,7500.0],["2016-05-02",20.8394,20.8815,20.7636,20.7804,7700.0],["2016-05-03",20.8141,20.8815,20.612,20.8394,10600.0],["2016-05-04",20.8394,20.873,20.612,20.7888,8800.0],["2016-05-05",20.8394,20.8815,20.6457,20.7636,16800.0],["2016-05-06",20.6794,20.8815,20.5447,20.8141,11000.0],["2016-05-09",20.8394,20.8394,20.7636,20.8141,8200.0],["2016-05-10",20.8394,20.8478,20.6541,20.7973,9900.0],["2016-05-11",20.8564,20.9325,20.5606,20.9156,6400.0],["2016-05-12",20.7804,20.9156,20.7804,20.8142,5300.0],["2016-05-13",20.3747,20.9578,20.3747,20.8818,11900.0],["2016-05-16",20.9156,20.9156,20.7635,20.8311,6300.0],["2016-05-17",20.7973,20.9156,20.5353,20.5522,9900.0],["2016-05-18",20.5353,20.8818,20.1804,20.679,14700.0],["2016-05-19",20.4846,20.8226,20.4001,20.4592,7400.0],["2016-05-20",20.5184,20.9071,20.5184,20.7888,10000.0],["2016-05-23",20.6621,20.9071,20.6621,20.8311,6600.0],["2016-05-24",20.6705,20.8902,20.6283,20.8311,8700.0],["2016-05-25",20.8733,20.8733,20.3156,20.6536,10900.0],["2016-05-26",20.5691,20.8818,20.5353,20.5944,5000.0],["2016-05-27",20.5522,20.6621,20.5522,20.6621,4400.0],["2016-05-31",20.6198,20.6874,20.1804,20.3916,8500.0],["2016-06-01",20.2226,20.3663,20.1973,20.2733,3800.0],["2016-06-02",20.679,20.679,20.1888,20.1888,4600.0],["2016-06-03",19.9015,19.9099,19.6057,19.6902,12300.0],["2016-06-06",19.8339,20.2395,19.6902,19.7409,6100.0],["2016-06-07",19.8508,19.8592,19.648,19.648,8000.0],["2016-06-08",19.7071,20.1043,19.648,19.7409,11500.0],["2016-06-09",20.0367,20.1043,19.6818,19.8001,2100.0],["2016-06-10",19.8508,20.1043,19.4282,19.7916,7200.0],["2016-06-13",19.8508,20.0283,19.479,19.5043,11000.0],["2016-06-14",19.4789,19.9691,18.8451,19.2592,17100.0],["2016-06-15",19.2846,19.8423,18.6085,19.4367,22700.0],["2016-06-16",19.4367,19.4367,18.8367,19.4029,20900.0],["2016-06-17",19.4367,19.4367,18.0085,19.4198,67100.0],["2016-06-20",19.5804,19.6902,19.4029,19.4705,13700.0],["2016-06-21",19.4367,20.1128,19.2423,19.9437,77300.0],["2016-06-22",20.0283,20.4508,19.5128,20.324,35600.0],["2016-06-23",19.9944,20.9156,19.9944,20.7888,42100.0],["2016-06-24",20.4761,21.0339,19.5212,19.6395,546000.0],["2016-06-27",19.7409,20.6959,19.6902,20.2311,27600.0],["2016-06-28",19.9944,20.6198,19.7832,20.4846,27800.0],["2016-06-29",21.1184,21.1184,20.0452,20.6198,12400.0],["2016-06-30",20.4001,20.7043,19.555,19.8846,38400.0],["2016-07-01",19.7494,20.8057,19.7494,20.5944,23700.0],["2016-07-05",20.3916,20.755,20.1888,20.6029,11000.0],["2016-07-06",20.417,20.7466,20.3832,20.6113,22600.0],["2016-07-07",20.5015,20.7043,20.4761,20.5606,11700.0],["2016-07-08",20.5353,21.2874,20.5353,20.9916,15000.0],["2016-07-11",20.7043,21.0423,20.7043,21.0001,31400.0],["2016-07-12",21.0846,21.279,20.848,21.0254,20100.0],["2016-07-13",20.8733,21.2198,20.5437,21.1437,30300.0],["2016-07-14",21.1691,21.3297,20.9916,21.093,13600.0],["2016-07-15",21.093,21.2452,20.8395,21.2283,14900.0],["2016-07-18",21.2114,21.3381,21.0846,21.2114,17100.0],["2016-07-19",21.0423,21.2114,20.9916,21.0846,15500.0],["2016-07-20",21.1606,21.2113,20.9071,21.1606,16100.0],["2016-07-21",20.8733,21.2114,20.493,21.2029,19500.0],["2016-07-22",21.1691,21.448,20.8142,21.2959,19600.0],["2016-07-25",21.2114,21.2959,20.7635,20.8395,6700.0],["2016-07-26",21.2029,21.2114,21.017,21.2114,11200.0],["2016-07-27",21.1099,21.2114,20.8226,21.0085,14700.0],["2016-07-28",21.0677,21.0677,20.6029,20.7973,6200.0],["2016-07-29",20.4508,21.1184,20.4508,20.6283,10200.0],["2016-08-01",20.7888,20.7888,19.8761,20.2733,15400.0],["2016-08-02",20.0451,20.3325,20.0451,20.1466,10200.0],["2016-08-03",20.1635,20.6536,20.1635,20.6113,9100.0],["2016-08-04",20.679,20.9494,20.1973,20.4423,4500.0],["2016-08-05",20.8311,20.8564,20.4339,20.493,12000.0],["2016-08-08",20.4085,20.4508,20.3494,20.4508,3000.0],["2016-08-09",20.417,21.2621,20.417,20.6113,12400.0],["2016-08-10",20.493,20.8395,20.493,20.6367,10600.0],["2016-08-11",21.3495,21.3495,20.1615,20.9846,12800.0],["2016-08-12",20.7894,21.2052,20.7894,21.0186,12400.0],["2016-08-15",21.0101,21.1967,20.8488,20.9761,9400.0],["2016-08-16",20.9082,21.1458,20.7725,20.7725,6000.0],["2016-08-17",21.0695,21.0695,20.6197,20.6197,3300.0],["2016-08-18",21.2392,21.2392,20.3312,20.6961,5500.0],["2016-08-19",20.7555,20.9846,20.4246,20.8404,15500.0],["2016-08-22",20.764,21.0016,20.3652,20.9082,16800.0],["2016-08-23",21.061,21.0949,20.5603,20.7894,6200.0],["2016-08-24",20.9082,20.9676,20.3737,20.4755,9500.0],["2016-08-25",20.6961,20.8913,20.3312,20.5773,5900.0],["2016-08-26",20.6367,21.1373,20.4755,20.4755,5100.0],["2016-08-29",20.45,21.0695,20.45,20.9592,11600.0],["2016-08-30",20.764,20.9676,20.764,20.9337,4000.0],["2016-08-31",21.044,21.044,20.2039,20.8064,8000.0],["2016-09-01",20.747,20.747,20.6791,20.6961,2800.0],["2016-09-02",20.7894,21.1289,20.5603,21.1289,4600.0],["2016-09-06",20.9676,21.1967,20.7555,21.0949,4400.0],["2016-09-07",21.0864,21.341,20.764,21.2137,14600.0],["2016-09-08",21.2137,21.341,21.061,21.341,5600.0],["2016-09-09",20.8828,21.3834,20.8488,20.8488,3600.0],["2016-09-12",20.6452,21.2392,20.5943,21.044,6600.0],["2016-09-13",20.8234,21.1289,20.6876,20.8488,5800.0],["2016-09-14",21.0695,21.0695,20.8488,20.8913,2700.0],["2016-09-15",20.9167,21.0016,20.8404,20.9507,3900.0],["2016-09-16",21.0101,21.0101,20.7725,20.8998,13700.0],["2016-09-19",21.0016,21.0016,20.6961,20.7216,2200.0],["2016-09-20",20.9676,20.9676,20.6876,20.9676,30400.0],["2016-09-21",21.0016,21.0016,20.7979,20.8573,1900.0],["2016-09-22",20.9082,21.5531,20.9082,21.358,3800.0],["2016-09-23",21.2646,21.3071,20.8743,21.044,2500.0],["2016-09-26",21.0695,21.2392,21.0695,21.0779,3700.0],["2016-09-27",20.9592,21.4259,20.9592,21.2561,9600.0],["2016-09-28",21.4004,21.4259,21.2137,21.2137,4900.0],["2016-09-29",21.2137,21.2137,20.6452,21.0525,12400.0],["2016-09-30",21.0355,21.1967,20.8319,21.1289,4300.0],["2016-10-03",20.8743,21.0185,20.7555,20.8064,2800.0],["2016-10-04",20.8998,21.0525,20.781,20.9592,3700.0],["2016-10-05",21.044,21.044,20.9252,20.9931,1400.0],["2016-10-06",20.7725,20.8149,20.7131,20.7131,2100.0],["2016-10-07",20.5773,20.7979,20.5773,20.7894,1500.0],["2016-10-10",20.8743,21.1713,20.8234,21.0355,3200.0],["2016-10-11",20.7131,21.1289,20.7131,20.9337,2800.0],["2016-10-12",21.1713,21.1713,21.044,21.044,1000.0],["2016-10-13",21.1713,21.1967,20.764,20.9592,5900.0],["2016-10-14",21.2137,21.2137,20.8828,20.8828,1600.0],["2016-10-17",20.6452,21.0864,20.6452,21.0016,3800.0],["2016-10-18",21.0016,21.1034,20.7216,20.8488,2500.0],["2016-10-19",20.7131,21.0695,19.5166,20.8658,54900.0],["2016-10-20",20.4925,20.9252,20.4925,20.9252,1900.0],["2016-10-21",20.7385,21.1204,20.7385,20.9592,2500.0],["2016-10-24",20.8149,21.2137,20.8149,21.1204,1500.0],["2016-10-25",20.7979,21.2392,20.7979,21.2392,8600.0],["2016-10-26",21.1628,21.1628,20.5773,20.6537,4800.0],["2016-10-27",20.5009,21.2561,20.3652,20.9337,5300.0],["2016-10-28",20.9167,20.9167,20.9167,20.9167,600.0],["2016-10-31",20.8573,21.2816,20.5094,20.8658,10000.0],["2016-11-01",21.0185,21.2137,20.9676,20.9676,2900.0],["2016-11-02",20.5349,21.1713,20.5349,20.6197,6700.0],["2016-11-03",21.1883,21.1883,20.6622,20.9592,3900.0],["2016-11-04",20.8234,21.0355,20.7131,20.747,4700.0],["2016-11-07",20.9761,21.2052,20.8319,21.1543,3100.0],["2016-11-08",21.0016,21.0949,20.781,21.0949,4500.0],["2016-11-09",21.0864,22.0623,20.4755,22.0368,10000.0],["2016-11-10",21.9346,21.9346,21.449,21.892,12800.0],["2016-11-11",21.8835,23.4168,21.3298,23.2123,30300.0],["2016-11-14",23.4849,24.9841,23.1868,23.8086,21700.0],["2016-11-15",23.7575,23.7575,22.5735,23.1612,11500.0],["2016-11-16",23.059,23.8853,22.9823,23.4508,11400.0],["2016-11-17",23.5105,24.0216,22.9994,23.7745,14800.0],["2016-11-18",23.8257,24.5923,23.8257,24.3538,7600.0],["2016-11-21",24.2856,24.7712,23.8682,24.473,18300.0],["2016-11-22",24.3793,25.6912,23.979,25.1801,18600.0],["2016-11-23",25.1289,25.1715,24.703,24.9586,12900.0],["2016-11-25",25.0778,25.0778,24.3282,24.933,2300.0],["2016-11-28",24.916,25.0267,24.4219,24.4475,10100.0],["2016-11-29",24.5156,24.703,24.1068,24.3453,10300.0],["2016-11-30",24.5667,25.0012,24.3112,24.6178,16700.0],["2016-12-01",25.0523,25.0693,24.6519,24.8138,8900.0],["2016-12-02",24.8053,25.1119,24.7456,24.8478,13400.0],["2016-12-05",24.916,26.9178,24.6179,26.2278,41700.0],["2016-12-06",26.4493,27.5652,25.9723,27.1563,25200.0],["2016-12-07",27.003,28.0252,26.313,26.773,17300.0],["2016-12-08",26.3556,28.1103,25.8871,27.5055,26400.0],["2016-12-09",27.6844,27.7526,26.4919,27.727,31900.0],["2016-12-12",27.8463,28.1018,26.8582,27.3607,42200.0],["2016-12-13",27.267,27.2841,26.7133,27.1563,18700.0],["2016-12-14",27.2585,27.6418,27.2074,27.5396,8500.0],["2016-12-15",27.4715,28.8429,27.3352,28.0848,25300.0],["2016-12-16",28.3063,29.124,27.727,28.9111,120400.0],["2016-12-19",29.0899,29.0899,28.2381,29.0218,26700.0],["2016-12-20",28.9622,30.8362,28.877,30.6147,12600.0],["2016-12-21",30.6658,31.5176,28.5448,31.1684,28000.0],["2016-12-22",31.1258,31.2536,30.6573,31.1429,14500.0],["2016-12-23",29.9759,31.1599,29.9759,30.9214,3800.0],["2016-12-27",30.8362,31.0917,30.3677,30.6573,11400.0],["2016-12-28",30.5806,30.9214,30.2484,30.3336,14900.0],["2016-12-29",30.4188,31.4836,29.3881,30.9555,22900.0],["2016-12-30",31.0491,31.0491,29.4903,30.1377,32000.0],["2017-01-03",30.2229,30.2229,29.354,29.4818,17800.0],["2017-01-04",29.601,30.2825,29.5585,29.8396,10900.0],["2017-01-05",29.6266,29.6692,28.9622,29.1666,11700.0],["2017-01-06",29.1496,29.3881,28.664,29.107,11400.0],["2017-01-09",28.9707,29.0388,28.5192,28.5959,15400.0],["2017-01-10",28.4937,28.4937,27.8548,28.3063,18500.0],["2017-01-11",28.0848,28.877,28.0252,28.7577,20300.0],["2017-01-12",28.7918,29.7629,28.6896,29.5585,10600.0],["2017-01-13",29.7203,30.2484,29.4222,29.4818,16700.0],["2017-01-17",29.354,30.1121,29.3199,29.6692,14300.0],["2017-01-18",29.5414,30.0525,29.1837,29.4818,9100.0],["2017-01-19",29.567,29.9418,29.1666,29.3029,7200.0],["2017-01-20",29.1666,29.1666,28.6726,29.0474,3500.0],["2017-01-23",29.0474,30.5977,28.1955,29.2348,7100.0],["2017-01-24",28.664,29.9673,28.664,29.7288,7200.0],["2017-01-25",29.1325,29.1325,29.1325,29.1325,1300.0],["2017-01-26",28.9877,28.9877,28.5959,28.86,13000.0],["2017-01-27",29.3285,29.3285,28.4511,29.0644,20700.0],["2017-01-30",28.7748,29.3796,28.5363,28.6555,13700.0],["2017-01-31",28.6044,29.3796,28.5533,28.6725,10600.0],["2017-02-01",28.6044,29.4818,28.4511,29.0048,18600.0],["2017-02-02",29.6436,29.9844,29.4903,29.7885,3700.0],["2017-02-03",29.7118,30.1547,29.2603,30.1462,14900.0],["2017-02-06",30.061,30.2399,29.6522,30.1547,13700.0],["2017-02-07",30.1462,30.1547,29.8992,30.0696,4300.0],["2017-02-08",29.7799,30.1547,29.0474,29.7885,13300.0],["2017-02-09",29.814,30.0184,29.814,29.8566,2600.0],["2017-02-10",29.9418,30.2399,29.7118,30.2314,8500.0],["2017-02-13",30.2399,30.2997,29.6505,30.1972,10300.0],["2017-02-14",29.8128,30.3254,29.8128,30.2912,11400.0],["2017-02-15",29.5566,30.3254,29.5566,30.3083,20100.0],["2017-02-16",30.0862,30.5389,29.6334,30.4791,9900.0],["2017-02-17",30.6073,31.2479,30.2314,30.9404,23300.0],["2017-02-21",30.1289,31.0087,30.1289,30.966,6300.0],["2017-02-22",30.8464,31.0087,30.8464,31.0087,3900.0],["2017-02-23",30.8465,31.5042,30.8037,31.3761,4700.0],["2017-02-24",30.949,31.0515,30.5389,30.8892,15200.0],["2017-02-27",30.8806,30.8806,30.5047,30.5475,10800.0],["2017-02-28",30.5475,30.5475,29.4455,29.9153,16600.0],["2017-03-01",29.9153,30.146,29.7018,30.0691,14000.0],["2017-03-02",29.9068,29.9837,29.249,29.5822,4300.0],["2017-03-03",29.4455,29.7616,29.0525,29.4113,26300.0],["2017-03-06",29.1636,29.1636,28.7023,28.9415,13400.0],["2017-03-07",28.95,29.0696,28.8732,29.044,14600.0],["2017-03-08",29.044,29.044,28.7621,28.8219,13500.0],["2017-03-09",28.7877,28.7963,28.4033,28.5656,13300.0],["2017-03-10",28.5315,28.5742,27.7114,28.0531,16400.0],["2017-03-13",28.0958,28.7963,27.1476,28.3948,14700.0],["2017-03-14",27.5491,28.3435,27.5491,28.1812,3600.0],["2017-03-15",27.6345,28.3777,27.233,28.3008,4400.0],["2017-03-16",27.421,28.4717,27.421,28.0702,6000.0],["2017-03-17",27.9933,28.3862,27.6345,28.1812,21000.0],["2017-03-20",28.1556,28.1898,27.8823,28.036,6500.0],["2017-03-21",28.0702,28.0702,26.917,26.9426,8100.0],["2017-03-22",27.0024,27.7541,26.9511,27.5576,19300.0],["2017-03-23",27.6431,28.3606,27.438,28.0702,8200.0],["2017-03-24",28.0531,28.5998,28.0275,28.224,7600.0],["2017-03-27",28.0018,28.5656,28.0018,28.4717,4800.0],["2017-03-28",28.3862,29.3003,27.9335,28.9671,56500.0],["2017-03-29",29.044,30.7525,27.737,29.9153,66500.0],["2017-03-30",28.9501,30.0264,28.8475,29.9666,10500.0],["2017-03-31",29.9837,30.5731,29.9837,30.3425,31000.0],["2017-04-03",30.7439,30.761,30.2485,30.3168,16600.0],["2017-04-04",30.5389,30.5389,29.6847,30.2912,12400.0],["2017-04-05",30.3254,30.4108,28.9671,29.4541,40300.0],["2017-04-06",29.8555,30.3254,29.343,29.5395,63900.0],["2017-04-07",29.1721,29.7189,28.6852,29.4028,20500.0],["2017-04-10",28.8732,29.4968,28.8732,28.9842,12500.0],["2017-04-11",28.9842,29.5395,28.4033,29.0355,21100.0],["2017-04-12",28.9586,29.7274,28.9586,29.3088,21900.0],["2017-04-13",29.437,29.9666,29.3003,29.3515,10700.0],["2017-04-17",29.8128,29.8128,29.1294,29.437,5700.0],["2017-04-18",29.5395,29.5822,29.3003,29.3088,2900.0],["2017-04-19",28.9671,29.3601,28.9671,29.2063,8200.0],["2017-04-20",29.8043,29.8983,29.5224,29.642,21600.0],["2017-04-21",29.5822,29.7701,29.343,29.642,10700.0],["2017-04-24",30.0691,30.0691,29.3003,29.548,18300.0],["2017-04-25",29.5822,29.5822,29.1978,29.2149,20300.0],["2017-04-26",29.1209,29.847,28.7194,29.0696,19200.0],["2017-04-27",29.1807,29.3088,28.6596,29.0098,14900.0],["2017-04-28",28.7279,29.2576,28.1043,28.446,33500.0],["2017-05-01",28.4461,29.1722,27.2843,27.7627,22400.0],["2017-05-02",27.7883,28.5998,27.6772,28.446,11000.0],["2017-05-03",28.6425,28.9928,27.5235,28.2069,25200.0],["2017-05-04",28.3094,28.7279,27.831,28.6682,9100.0],["2017-05-05",29.642,29.6932,28.7023,28.933,4900.0],["2017-05-08",29.2405,29.4199,28.6425,28.7963,5800.0],["2017-05-09",29.0953,29.0953,28.6169,28.8817,7400.0],["2017-05-10",28.9415,28.9757,28.4033,28.5913,6300.0],["2017-05-11",29.2938,29.2938,26.5521,27.7859,16600.0],["2017-05-12",27.7002,28.617,26.8434,27.4603,14900.0],["2017-05-15",27.4175,28.1886,27.2461,27.6488,12200.0],["2017-05-16",27.6831,28.24,27.6317,28.0172,6800.0],["2017-05-17",27.6916,28.1457,27.1776,27.4175,23900.0],["2017-05-18",27.3832,28.3,27.2547,27.5888,17700.0],["2017-05-19",27.4946,28.0943,26.9891,27.1347,34400.0],["2017-05-22",28.1029,28.1029,26.9891,27.0747,8100.0],["2017-05-23",27.1176,27.3403,26.8691,27.0576,16500.0],["2017-05-24",27.3061,27.3061,26.7149,26.7577,9000.0],["2017-05-25",26.7749,27.0148,26.7749,26.8605,3800.0],["2017-05-26",26.8605,27.049,26.672,26.8434,2600.0],["2017-05-30",26.9034,26.9462,26.5178,26.535,2600.0],["2017-05-31",26.6892,27.0747,25.9609,26.9034,16000.0],["2017-06-01",27.0662,27.486,26.4578,27.2804,11400.0],["2017-06-02",26.9205,28.437,26.9205,28.437,21500.0],["2017-06-05",28.3599,28.4028,27.9744,28.12,46600.0],["2017-06-06",27.9744,28.0172,27.546,27.6317,7900.0],["2017-06-07",28.0258,28.0858,26.3979,27.4432,8200.0],["2017-06-08",27.6916,28.4542,27.6916,28.1886,10700.0],["2017-06-09",27.8801,29.131,27.8801,28.7969,14700.0],["2017-06-12",29.0882,29.7651,28.0601,28.6512,27200.0],["2017-06-13",27.5117,28.7026,26.9976,28.6855,19100.0],["2017-06-14",28.7026,28.7969,27.9744,28.2657,25900.0],["2017-06-15",28.0086,28.5141,26.7492,27.0747,797300.0],["2017-06-16",26.6463,27.5031,26.1408,27.109,80700.0],["2017-06-19",27.1004,27.4346,26.5778,27.1776,24400.0],["2017-06-20",27.1776,27.4603,26.9462,27.2375,8800.0],["2017-06-21",27.3404,27.5288,26.8862,27.3489,10100.0],["2017-06-22",27.3832,27.6231,26.7235,26.9891,14400.0],["2017-06-23",27.4346,29.3024,26.9805,28.4456,65100.0],["2017-06-26",28.4456,29.1996,26.6463,27.7602,40800.0],["2017-06-27",27.9658,28.5656,27.0405,27.6488,12900.0],["2017-06-28",27.9315,27.9401,27.3489,27.7002,9700.0],["2017-06-29",27.7602,28.0858,27.4089,27.9487,19400.0],["2017-06-30",27.7602,28.4799,27.5717,27.6402,15900.0],["2017-07-03",28.1029,28.2743,26.9034,28.12,15600.0],["2017-07-05",27.1261,28.6598,27.1261,28.0515,20600.0],["2017-07-06",28.0429,28.1971,27.5031,27.7259,17700.0],["2017-07-07",27.7173,28.1029,27.7173,27.9315,16000.0],["2017-07-10",28.0172,29.1053,27.5974,27.5974,20700.0],["2017-07-11",26.672,28.3171,26.672,27.9658,22700.0],["2017-07-12",27.9915,28.2657,27.743,28.0772,28200.0],["2017-07-13",28.0172,28.1029,27.3146,28.0172,8300.0],["2017-07-14",27.8287,28.1029,27.0747,27.2118,21000.0],["2017-07-17",27.0833,27.3489,26.672,26.9805,25800.0],["2017-07-18",26.9119,27.4174,26.2608,27.1347,34100.0],["2017-07-19",26.8948,27.5545,26.8091,27.4432,6900.0],["2017-07-20",27.6745,27.6745,26.9034,27.4089,7600.0],["2017-07-21",27.4175,27.5888,26.1151,27.1604,13600.0],["2017-07-24",26.9291,27.2375,26.5435,26.8348,29800.0],["2017-07-25",27.3146,27.6402,27.1347,27.3232,25900.0],["2017-07-26",27.3746,28.0858,27.2033,27.2118,11000.0],["2017-07-27",27.229,27.3575,26.9891,27.2033,14200.0],["2017-07-28",27.8373,27.8373,27.0319,27.169,7400.0],["2017-07-31",27.8373,28.617,27.5802,27.7687,25900.0],["2017-08-01",27.7602,27.7602,27.2375,27.3061,9500.0],["2017-08-02",27.5717,27.5717,27.2033,27.2547,8400.0],["2017-08-03",27.2118,27.4089,27.2033,27.2118,10500.0],["2017-08-04",27.4946,27.5374,27.2204,27.3232,3200.0],["2017-08-07",27.5974,27.8544,27.2461,27.3404,12700.0],["2017-08-08",27.3146,27.5974,27.2718,27.2804,9800.0],["2017-08-09",27.2033,27.366,27.0319,27.1433,8900.0],["2017-08-10",27.2204,27.4175,27.109,27.2204,11000.0],["2017-08-11",27.4009,27.5127,26.567,26.6701,50200.0],["2017-08-14",26.8937,27.272,26.7905,27.014,7600.0],["2017-08-15",26.9969,27.2462,26.8679,26.8679,4500.0],["2017-08-16",26.8851,27.0312,26.567,26.8765,6600.0],["2017-08-17",26.8249,27.0742,26.8249,26.8507,6700.0],["2017-08-18",26.6271,27.1688,26.6271,26.8077,10300.0],["2017-08-21",26.4466,26.9968,26.4466,26.9539,11100.0],["2017-08-22",26.9109,27.1602,26.9109,27.143,6700.0],["2017-08-23",26.9539,27.3408,26.7045,26.8249,41800.0],["2017-08-24",26.9109,27.6589,26.9109,27.5901,30700.0],["2017-08-25",27.6761,28.3725,27.4611,28.1575,26000.0],["2017-08-28",28.2435,28.9485,27.6847,27.7277,19900.0],["2017-08-29",27.6589,28.02,27.4267,27.6331,15200.0],["2017-08-30",27.5557,28.4585,27.4783,27.7362,9700.0],["2017-08-31",27.6589,28.3123,27.0914,27.9082,11300.0],["2017-09-01",27.8996,28.3639,27.4697,28.0286,11800.0],["2017-09-05",27.7878,28.1833,27.2032,27.4353,19500.0],["2017-09-06",27.358,28.3983,27.1516,28.149,17400.0],["2017-09-07",28.2865,28.5273,28.0114,28.0888,24200.0],["2017-09-08",28.0888,28.9313,28.0888,28.4155,14600.0],["2017-09-11",28.0544,29.0173,28.0544,29.0087,16000.0],["2017-09-12",28.4929,29.2323,28.4929,28.811,12800.0],["2017-09-13",28.7508,29.0173,27.2548,28.8626,20300.0],["2017-09-14",28.8454,29.0431,27.9856,27.9942,21200.0],["2017-09-15",27.6503,28.4155,26.9109,27.0484,105800.0],["2017-09-18",27.1258,28.7508,27.1258,28.1575,20700.0],["2017-09-19",28.2005,28.7164,28.2005,28.5273,10800.0],["2017-09-20",28.3725,28.9485,27.6589,28.6906,50200.0],["2017-09-21",28.682,29.0173,28.4327,28.9141,13200.0],["2017-09-22",29.0173,29.2237,28.8969,29.0947,13900.0],["2017-09-25",29.1033,29.6535,28.4155,29.43,30600.0],["2017-09-26",29.5762,30.9088,29.0689,30.5219,20900.0],["2017-09-27",30.4273,30.9518,30.4273,30.7111,32300.0],["2017-09-28",30.3242,31.1238,30.3242,30.9088,21500.0],["2017-09-29",32.0351,32.0351,31.2355,31.3731,48800.0],["2017-10-02",31.5107,32.1813,31.4591,31.8632,20700.0],["2017-10-03",31.5966,31.9062,31.5107,31.8718,15000.0],["2017-10-04",31.3043,32.0265,31.3043,31.8116,17700.0],["2017-10-05",31.932,31.932,31.5021,31.803,12800.0],["2017-10-06",31.3043,31.8116,31.3043,31.588,9500.0],["2017-10-09",31.588,31.6912,30.9432,31.2097,9100.0],["2017-10-10",31.3559,31.7858,31.2441,31.7686,16000.0],["2017-10-11",31.7772,31.8116,31.3731,31.6568,17400.0],["2017-10-12",31.7342,31.7686,31.5021,31.7342,18300.0],["2017-10-13",31.8889,31.8889,31.6224,31.6568,16400.0],["2017-10-16",31.631,31.631,30.4875,30.8572,14800.0],["2017-10-17",30.9432,31.2527,30.7627,31.1839,9600.0],["2017-10-18",31.1753,31.3645,30.5133,31.1925,15700.0],["2017-10-19",31.0464,31.3817,30.7713,31.3559,5100.0],["2017-10-20",31.4161,31.4161,30.5305,31.3473,8900.0],["2017-10-23",31.2269,31.3215,30.5821,31.141,4700.0],["2017-10-24",31.1066,31.4075,30.4961,31.1323,16800.0],["2017-10-25",31.3903,31.6998,31.3043,31.6138,9200.0],["2017-10-26",31.7944,32.7745,31.7686,32.5338,41900.0],["2017-10-27",32.6714,33.0583,32.6284,33.0583,15300.0],["2017-10-30",33.0583,34.2189,31.8632,31.8632,13100.0],["2017-10-31",32.0093,32.6628,31.4677,31.7514,16100.0],["2017-11-01",31.9147,33.0066,31.502,32.0007,7500.0],["2017-11-02",32.5768,33.6945,31.2097,33.5741,7300.0],["2017-11-03",33.2732,33.7461,32.7401,33.7031,15100.0],["2017-11-06",33.4279,33.7031,32.8777,33.7031,16800.0],["2017-11-07",33.5397,33.7031,31.7772,32.0695,13500.0],["2017-11-08",32.0953,32.465,31.6568,31.7858,9900.0],["2017-11-09",32.3962,32.3962,31.8202,32.0007,9000.0],["2017-11-10",31.9749,31.9749,31.6654,31.674,5000.0],["2017-11-13",31.6138,32.5682,31.0378,32.3188,7100.0],["2017-11-14",32.2843,32.2843,31.6118,31.8532,20100.0],["2017-11-15",32.2499,32.8535,32.2499,32.5775,5700.0],["2017-11-16",32.681,33.2156,32.681,32.7759,12600.0],["2017-11-17",32.5862,33.0518,32.2671,33.0518,4300.0],["2017-11-20",33.0518,33.4571,32.5948,33.4484,8200.0],["2017-11-21",33.5347,33.6295,33.3536,33.5002,17000.0],["2017-11-22",33.5606,33.802,33.3191,33.5778,8200.0],["2017-11-24",33.6813,33.6813,33.2933,33.6295,3700.0],["2017-11-27",33.6295,33.6295,30.2666,33.3191,3900.0],["2017-11-28",33.2846,34.5953,33.2846,34.1986,26100.0],["2017-11-29",34.2676,34.6815,34.2159,34.6815,37000.0],["2017-11-30",34.7764,34.8368,34.4918,34.6988,31200.0],["2017-12-01",32.9656,34.8368,32.9656,33.8969,29700.0],["2017-12-04",34.2331,35.1817,33.9658,34.0089,6700.0],["2017-12-05",33.9917,34.8367,33.9658,34.0434,33600.0],["2017-12-06",34.3453,34.7936,33.6123,34.0779,31800.0],["2017-12-07",34.4746,34.7505,33.6899,34.4056,8600.0],["2017-12-08",34.0607,34.2762,33.1811,33.5864,17700.0],["2017-12-11",33.6468,33.9227,33.0259,33.4571,9600.0],["2017-12-12",33.5433,33.9917,32.4999,33.7158,7900.0],["2017-12-13",33.6295,35.0437,33.2329,34.785,33700.0],["2017-12-14",34.923,34.923,33.4398,33.9658,7500.0],["2017-12-15",33.9572,34.785,33.4571,34.2849,55000.0],["2017-12-18",34.7246,34.8454,34.4832,34.8454,11500.0],["2017-12-19",34.8368,34.8368,34.2159,34.6039,10600.0],["2017-12-20",34.7505,34.7505,34.1642,34.4746,7500.0],["2017-12-21",34.3711,34.647,34.0176,34.6298,6300.0],["2017-12-22",34.5349,34.5694,33.9313,34.0693,8200.0],["2017-12-26",33.9141,33.9917,32.8879,32.9138,16000.0],["2017-12-27",32.9828,33.9572,32.9397,33.4571,11500.0],["2017-12-28",33.5002,33.5433,32.7586,33.276,7900.0],["2017-12-29",33.3622,33.3622,32.0688,32.4137,46600.0],["2018-01-02",32.4309,33.1725,32.0774,32.1809,11400.0],["2018-01-03",32.1895,32.7672,31.2237,32.3016,6300.0],["2018-01-04",33.0345,33.1208,32.1119,32.5948,4600.0],["2018-01-05",32.5517,32.5948,32.2585,32.5948,4300.0],["2018-01-08",32.4396,32.8793,32.3275,32.6293,6500.0],["2018-01-09",32.7155,32.888,32.2671,32.8794,7000.0],["2018-01-10",32.6465,32.6465,32.3275,32.5085,2700.0],["2018-01-11",32.4482,32.9828,31.9653,32.75,13400.0],["2018-01-12",32.4913,32.8276,32.2757,32.75,4400.0],["2018-01-16",32.4568,32.9397,32.0774,32.1722,6100.0],["2018-01-17",33.138,33.138,32.4568,32.4999,7400.0],["2018-01-18",32.4223,32.5344,32.3361,32.3965,14300.0],["2018-01-19",32.2844,33.1553,32.0688,32.681,24900.0],["2018-01-22",32.5517,33.1035,32.0688,32.9138,24200.0],["2018-01-23",32.5689,32.7845,32.5689,32.7586,2500.0],["2018-01-24",32.362,33.1984,32.362,32.5258,19100.0],["2018-01-25",32.612,33.5002,31.9481,32.8966,17900.0],["2018-01-26",33.0518,33.1984,32.8966,33.0259,5700.0],["2018-01-29",33.0259,33.1984,32.6551,32.8707,7700.0],["2018-01-30",32.8621,33.0259,32.3878,32.8535,6900.0],["2018-01-31",33.0863,33.1122,31.9653,33.0518,12200.0],["2018-02-01",32.9052,33.5433,32.4396,33.1035,10800.0],["2018-02-02",33.1122,33.5433,32.8793,33.3191,9600.0],["2018-02-05",33.2415,33.3105,31.948,32.293,7900.0],["2018-02-06",31.9394,32.1464,31.3531,31.9912,10200.0],["2018-02-07",32.0602,32.5948,31.4307,31.7756,6700.0],["2018-02-08",31.8101,32.2499,31.0685,31.2151,7900.0],["2018-02-09",31.3444,32.1981,30.4563,32.0774,8900.0],["2018-02-12",31.6463,31.698,30.8788,31.5945,7800.0],["2018-02-13",31.5945,32.3016,31.4652,31.4652,3200.0],["2018-02-14",31.3008,32.356,31.3008,31.5603,5900.0],["2018-02-15",31.8025,31.9063,31.4738,31.5949,8900.0],["2018-02-16",31.4392,31.5517,31.1625,31.543,8400.0],["2018-02-20",31.2749,31.2749,30.2889,30.4532,7500.0],["2018-02-21",30.4878,30.877,30.3927,30.5311,8500.0],["2018-02-22",30.6089,30.8511,30.2197,30.3148,8300.0],["2018-02-23",30.4792,30.7992,30.237,30.7819,7700.0],["2018-02-26",31.6295,31.6295,30.4705,30.9116,4700.0],["2018-02-27",30.7559,30.7559,30.3581,30.4705,4600.0],["2018-02-28",30.5743,30.6781,29.251,29.251,7500.0],["2018-03-01",29.3894,30.2197,29.2856,30.2024,11100.0],["2018-03-02",29.9343,30.9635,29.5018,30.9635,13400.0],["2018-03-05",30.877,30.9203,30.0986,30.7041,9600.0],["2018-03-06",30.3149,30.7387,29.4499,30.5311,6900.0],["2018-03-07",30.5224,31.716,30.0554,31.0587,7500.0],["2018-03-08",31.7506,31.7679,31.1625,31.4911,8600.0],["2018-03-09",31.7852,31.7852,30.9808,31.4565,4700.0],["2018-03-12",31.569,31.569,31.396,31.5603,3700.0],["2018-03-13",31.569,31.569,31.396,31.5171,11400.0],["2018-03-14",31.7333,31.7852,31.5171,31.5171,4000.0],["2018-03-15",31.69,31.7852,30.0554,31.6295,7300.0],["2018-03-16",31.7333,32.7971,31.0846,32.5982,28200.0],["2018-03-19",33.8177,33.8177,31.9668,33.0047,15300.0],["2018-03-20",33.0825,33.0825,31.7333,32.5117,4500.0],["2018-03-21",33.0652,33.0652,32.1744,32.6587,9000.0],["2018-03-22",32.4685,32.7366,31.8976,31.9582,4300.0],["2018-03-23",31.3614,32.8231,31.3614,31.4825,16900.0],["2018-03-26",31.9495,32.6068,31.9063,32.4512,6300.0],["2018-03-27",32.2782,32.5376,30.3581,31.3095,6500.0],["2018-03-28",30.6176,31.8544,30.6176,31.3527,7700.0],["2018-03-29",32.2609,32.6933,31.6554,31.6554,12400.0],["2018-04-02",31.8457,31.8457,30.6176,31.396,11000.0],["2018-04-03",31.3873,31.8976,30.9895,31.1192,5100.0],["2018-04-04",30.7646,31.4565,30.7646,31.2662,5600.0],["2018-04-05",31.716,32.0187,31.569,31.569,3200.0],["2018-04-06",31.6814,31.9409,31.3008,31.3354,5800.0],["2018-04-09",31.5257,31.5257,30.6349,31.0414,10700.0],["2018-04-10",31.0673,31.3787,31.0673,31.0846,5000.0],["2018-04-11",31.1365,31.7419,30.3494,30.7992,5600.0],["2018-04-12",31.2749,31.7419,31.2662,31.3095,2300.0],["2018-04-13",31.2749,31.4565,30.903,31.223,2200.0],["2018-04-16",31.0673,32.6847,30.5051,31.6554,5700.0],["2018-04-17",31.6555,32.6933,31.6555,32.2003,4700.0],["2018-04-18",32.0101,32.0101,30.4792,31.223,10800.0],["2018-04-19",31.1452,31.7938,30.5138,31.7333,4500.0],["2018-04-20",31.543,32.209,31.396,31.8717,10900.0],["2018-04-23",31.3181,32.0187,31.3181,32.0187,800.0],["2018-04-24",31.5257,31.5257,30.3581,30.8857,2500.0],["2018-04-25",29.1645,30.7905,29.1559,30.0986,6800.0],["2018-04-26",30.1419,30.4013,29.6921,30.1851,3300.0],["2018-04-27",30.7127,31.8284,29.6662,30.1765,9600.0],["2018-04-30",30.7041,30.7041,30.1765,30.1851,5400.0],["2018-05-01",30.237,30.237,29.8478,30.09,4000.0],["2018-05-02",30.9376,30.9376,30.0554,30.4013,5700.0],["2018-05-03",30.4013,30.4013,29.5018,29.6921,8400.0],["2018-05-04",29.6662,30.1592,29.6056,29.7527,4400.0],["2018-05-07",29.6835,29.7527,29.4499,29.7527,4000.0],["2018-05-08",29.9602,30.237,29.9602,30.2111,2900.0],["2018-05-09",30.9635,30.9635,30.2111,30.2543,9500.0],["2018-05-10",30.3062,30.3148,29.8305,29.8997,9200.0],["2018-05-11",30.0121,30.064,29.8478,29.9862,7800.0],["2018-05-14",30.1337,30.1944,29.7346,29.7866,5500.0],["2018-05-15",29.804,29.9341,29.7866,29.8213,3900.0],["2018-05-16",29.5524,30.3332,29.5524,29.9341,8300.0],["2018-05-17",29.9341,30.4981,29.9341,30.4981,2700.0],["2018-05-18",30.715,30.715,30.368,30.4894,11600.0],["2018-05-21",30.5849,30.5849,30.4981,30.5675,9400.0],["2018-05-22",30.715,30.8105,30.5762,30.6283,2600.0],["2018-05-23",30.6283,30.8018,30.6196,30.7671,49800.0],["2018-05-24",30.7671,31.0534,30.663,30.8018,9700.0],["2018-05-25",31.9297,31.9297,31.1402,31.5827,5100.0],["2018-05-29",32.0338,32.1033,30.715,31.9991,11100.0],["2018-05-30",32.0946,32.3115,31.5653,31.574,15600.0],["2018-05-31",31.7562,31.9124,31.331,31.7215,7600.0],["2018-06-01",31.1055,32.0599,31.01,32.0599,9800.0],["2018-06-04",31.8864,32.4417,31.3224,31.7736,10200.0],["2018-06-05",31.8256,32.2074,31.6955,31.8169,13100.0],["2018-06-06",31.9211,32.2334,31.8864,32.0425,5800.0],["2018-06-07",32.1033,32.5371,32.0772,32.3462,9600.0],["2018-06-08",32.3983,32.5371,31.9644,32.3636,6500.0],["2018-06-11",32.3896,32.6672,32.1033,32.2247,9200.0],["2018-06-12",32.2247,32.4156,32.2247,32.3115,4600.0],["2018-06-13",32.5891,32.7974,32.19,32.6672,7300.0],["2018-06-14",31.9905,32.8408,31.9905,32.8061,9700.0],["2018-06-15",32.6412,33.4308,31.8083,32.9275,36400.0],["2018-06-18",33.0143,33.8386,31.3224,33.8125,19700.0],["2018-06-19",33.7518,34.6802,33.7171,33.9253,10400.0],["2018-06-20",33.8386,34.2724,33.7258,34.0642,15900.0],["2018-06-21",34.0381,34.2724,33.8039,33.9427,8500.0],["2018-06-22",33.9253,34.7062,33.3787,34.6195,117500.0],["2018-06-25",34.1683,35.1401,33.7865,34.5414,31800.0],["2018-06-26",33.5089,35.999,33.5002,34.4893,29400.0],["2018-06-27",33.8473,34.3592,33.8473,34.0468,9400.0],["2018-06-28",34.1336,34.472,33.1271,34.2811,9500.0],["2018-06-29",34.3245,34.3245,33.665,33.8559,7700.0],["2018-07-02",33.7692,34.6629,33.7692,34.6021,14000.0],["2018-07-03",34.472,34.6628,34.3505,34.5934,3200.0],["2018-07-05",34.4893,34.6629,34.0815,34.6195,10000.0],["2018-07-06",34.3245,34.6628,34.3245,34.6281,6900.0],["2018-07-09",34.6281,34.6628,34.2984,34.6281,7500.0],["2018-07-10",34.7062,34.7062,33.5262,34.6195,8700.0],["2018-07-11",34.6542,34.6542,34.3071,34.4199,4700.0],["2018-07-12",34.6281,34.6281,33.9687,34.2724,5300.0],["2018-07-13",34.3592,34.4199,34.1856,34.1856,5300.0],["2018-07-16",34.0902,34.6108,34.0295,34.3592,6600.0],["2018-07-17",34.5153,34.7062,34.4373,34.4373,26600.0],["2018-07-18",34.6021,34.6021,34.3505,34.3505,5000.0],["2018-07-19",34.4806,34.6628,34.2984,34.3158,3800.0],["2018-07-20",34.4459,34.6108,34.1943,34.5848,8300.0],["2018-07-23",34.5761,34.7062,34.1076,34.6976,5700.0],["2018-07-24",34.7062,34.7062,34.524,34.524,3600.0],["2018-07-25",34.3331,34.7062,34.3331,34.5327,3400.0],["2018-07-26",34.6195,34.7062,34.5327,34.5327,10300.0],["2018-07-27",34.7062,34.7062,34.2724,34.3071,7300.0],["2018-07-30",34.5327,34.6802,34.4199,34.5067,20700.0],["2018-07-31",34.229,34.6195,34.229,34.3939,14300.0],["2018-08-01",34.3505,34.4893,34.1856,34.1856,2600.0],["2018-08-02",33.9687,34.4893,33.7952,34.2464,8000.0],["2018-08-03",34.4026,34.4893,33.908,34.0295,14600.0],["2018-08-06",34.2637,34.2637,33.9774,34.0555,5200.0],["2018-08-07",34.2377,34.3158,34.0121,34.0989,4900.0],["2018-08-08",33.9687,34.4546,33.9687,34.0642,17100.0],["2018-08-09",34.0295,34.203,33.5175,33.9514,13400.0],["2018-08-10",33.9861,34.2203,33.8733,33.908,9800.0],["2018-08-13",33.5089,34.255,33.4047,33.5349,8500.0],["2018-08-14",33.8135,34.5622,33.0822,34.301,16000.0],["2018-08-15",34.0921,34.4838,33.7525,34.1008,15400.0],["2018-08-16",34.362,34.4316,34.1269,34.4316,7900.0],["2018-08-17",34.3097,34.4664,34.2401,34.3445,14100.0],["2018-08-20",34.4751,34.4751,34.2575,34.3968,7200.0],["2018-08-21",34.2749,34.745,34.2749,34.5099,24000.0],["2018-08-22",34.3358,34.8147,34.1269,34.5361,18200.0],["2018-08-23",34.4229,34.8059,34.0398,34.7537,14500.0],["2018-08-24",34.8147,34.8234,34.6318,34.7624,13400.0],["2018-08-27",34.8234,34.8234,34.5883,34.6231,16700.0],["2018-08-28",34.5535,34.6405,34.0572,34.2923,9500.0],["2018-08-29",34.4577,34.7276,34.3794,34.6928,7800.0],["2018-08-30",34.6667,34.8234,34.5796,34.8234,14700.0],["2018-08-31",34.8234,34.8234,34.6492,34.8234,16600.0],["2018-09-04",34.8234,34.8234,32.7427,34.7102,6700.0],["2018-09-05",34.597,34.8147,34.0398,34.745,7300.0],["2018-09-06",34.6493,34.7798,34.4664,34.5622,13000.0],["2018-09-07",34.4751,34.6057,34.3881,34.5622,7000.0],["2018-09-10",34.6492,34.6492,34.2575,34.5709,15200.0],["2018-09-11",34.3881,34.6057,34.301,34.5448,10400.0],["2018-09-12",34.4316,34.6144,34.4316,34.5796,11200.0],["2018-09-13",34.6492,34.6492,33.4304,34.153,9400.0],["2018-09-14",34.005,34.1269,33.7612,33.7961,10800.0],["2018-09-17",33.9528,33.9528,33.6045,33.7003,10500.0],["2018-09-18",33.7003,33.7787,33.5175,33.5871,14200.0],["2018-09-19",33.3085,33.7264,33.0822,33.2911,7300.0],["2018-09-20",33.5262,34.214,33.3695,33.6045,7200.0],["2018-09-21",33.5349,34.8147,31.6109,34.0398,33200.0],["2018-09-24",33.9005,34.1443,33.4304,33.709,8000.0],["2018-09-25",33.9441,33.9441,33.2824,33.6655,5600.0],["2018-09-26",33.857,33.9528,33.2737,33.6568,13300.0],["2018-09-27",33.7612,34.1269,31.7328,31.9156,32900.0],["2018-09-28",31.7154,32.7252,31.637,32.4467,13400.0],["2018-10-01",32.6034,32.8384,32.0375,32.0375,6900.0],["2018-10-02",31.9504,31.9504,30.6881,30.8622,13500.0],["2018-10-03",30.9405,31.5325,30.9405,31.5325,4600.0],["2018-10-04",31.5326,31.7589,31.1843,31.6196,9200.0],["2018-10-05",31.7937,31.8373,31.4194,31.4194,4500.0],["2018-10-08",31.6893,31.8024,31.2888,31.6022,12100.0],["2018-10-09",31.6806,32.8994,31.6806,32.6034,10800.0],["2018-10-10",32.7253,33.0822,32.142,32.2551,7000.0],["2018-10-11",32.3683,32.6295,32.0027,32.2116,13100.0],["2018-10-12",32.1768,32.734,32.1507,32.2638,16700.0],["2018-10-15",32.4293,32.7949,32.4293,32.5686,5400.0],["2018-10-16",32.7862,32.9516,32.229,32.8036,7000.0],["2018-10-17",32.586,32.7253,31.4977,31.5151,89400.0],["2018-10-18",31.7067,32.1245,31.0537,31.3671,13300.0],["2018-10-19",31.0712,32.0897,31.0712,31.2017,7600.0],["2018-10-22",31.2453,31.7763,31.2453,31.6196,5700.0],["2018-10-23",31.0102,31.4107,30.9057,30.9057,2800.0],["2018-10-24",30.9057,32.8645,30.3399,30.3399,7000.0],["2018-10-25",30.5314,31.254,30.2354,30.6446,14900.0],["2018-10-26",30.366,30.366,29.5215,29.565,8900.0],["2018-10-29",29.5563,29.9307,28.1982,29.2516,14500.0],["2018-10-30",29.0949,29.7043,29.0775,29.3735,7900.0],["2018-10-31",29.4257,29.4257,28.5552,29.3126,7900.0],["2018-11-01",29.2168,29.4432,28.7293,29.3822,14800.0],["2018-11-02",29.5302,29.5999,28.9208,29.5999,7000.0],["2018-11-05",29.6173,29.6173,29.1994,29.3561,5700.0],["2018-11-06",29.1036,30.6359,28.7728,29.7479,18600.0],["2018-11-07",30.0439,30.0874,29.417,29.774,5300.0],["2018-11-08",29.5215,30.897,29.4083,29.5128,6500.0],["2018-11-09",29.2603,31.1147,29.1036,29.2777,6700.0],["2018-11-12",29.5041,29.626,29.2516,29.2516,5900.0],["2018-11-13",29.5128,30.2441,29.2081,29.922,6900.0],["2018-11-14",29.3714,30.1841,29.3714,29.7559,17600.0],["2018-11-15",30.3764,30.3764,27.9645,29.2666,9600.0],["2018-11-16",29.1267,30.0967,27.947,29.2578,14400.0],["2018-11-19",29.1879,29.6598,28.4801,29.0656,8500.0],["2018-11-20",29.0743,29.4676,28.4101,28.9957,17700.0],["2018-11-21",29.0306,29.7821,27.7372,29.6336,9900.0],["2018-11-23",29.5812,30.1492,29.0481,30.1492,4200.0],["2018-11-26",30.1492,30.9357,29.1005,29.3015,13500.0],["2018-11-27",29.4938,30.0967,29.3627,29.3976,6100.0],["2018-11-28",29.5287,30.1317,29.4151,29.686,6000.0],["2018-11-29",29.7122,30.9619,29.7122,30.7609,11100.0],["2018-11-30",30.6211,32.098,30.6211,31.7484,14000.0],["2018-12-03",32.0368,32.3339,31.3464,32.1329,23200.0],["2018-12-04",32.2465,32.2465,30.6298,31.0056,8500.0],["2018-12-06",30.8133,31.3289,30.6123,30.6123,4000.0],["2018-12-07",30.8483,32.0805,30.1579,30.1579,22600.0],["2018-12-10",30.4638,31.0231,29.7822,30.9182,5500.0],["2018-12-11",31.0231,31.1979,30.4987,30.9794,7000.0],["2018-12-12",32.9631,32.9631,30.8046,31.093,15700.0],["2018-12-13",31.3552,31.3552,30.5861,30.6036,6500.0],["2018-12-14",30.4638,30.6298,29.721,29.7472,5300.0],["2018-12-17",29.7647,30.4725,29.7647,29.9744,17300.0],["2018-12-18",29.9919,30.5162,29.0131,29.1005,18400.0],["2018-12-19",29.0219,29.5812,28.751,28.9957,18500.0],["2018-12-20",29.1093,29.8346,28.9957,29.0131,16100.0],["2018-12-21",29.0131,29.887,28.314,28.314,40800.0],["2018-12-24",28.4364,29.2403,27.8596,27.8683,8500.0],["2018-12-26",28.716,28.8121,26.4701,28.8121,17700.0],["2018-12-27",28.1829,30.0705,28.1829,28.9432,20700.0],["2018-12-28",28.917,30.324,28.0256,29.887,17500.0],["2018-12-31",30.0006,31.0318,29.118,29.6249,9600.0],["2019-01-02",29.52,29.5375,28.6286,29.2666,23300.0],["2019-01-03",28.8558,29.4676,28.2616,29.2403,12500.0],["2019-01-04",29.6773,30.1404,29.3714,30.0181,11300.0],["2019-01-07",29.9395,30.3589,29.4938,29.7734,12100.0],["2019-01-08",30.0705,30.0705,29.0656,29.4413,6500.0],["2019-01-09",29.2403,29.4763,28.8471,29.4239,7900.0],["2019-01-10",28.9782,28.9782,27.7547,28.4276,31800.0],["2019-01-11",28.2354,28.751,28.0955,28.5762,9700.0],["2019-01-14",28.349,29.0918,28.0169,28.3577,15500.0],["2019-01-15",28.7597,28.7597,27.9645,28.314,17800.0],["2019-01-16",28.4626,28.8471,28.1567,28.4538,15500.0],["2019-01-17",28.751,28.9782,28.3577,28.6199,11100.0],["2019-01-18",28.8121,29.0568,28.5412,28.6898,8300.0],["2019-01-22",28.7073,29.5375,28.1392,28.1917,22100.0],["2019-01-23",28.9869,34.7808,28.8121,29.1879,57300.0],["2019-01-24",29.4413,30.5512,29.284,30.123,12700.0],["2019-01-25",30.2977,31.0318,30.2366,30.5774,19500.0],["2019-01-28",29.9744,30.3677,29.8958,30.1492,17400.0],["2019-01-29",30.0181,30.6823,29.3103,30.2453,37900.0],["2019-01-30",30.0793,30.6123,29.686,30.2803,28900.0],["2019-01-31",30.1492,31.259,30.0181,30.7696,14800.0],["2019-02-01",30.6123,31.897,30.4987,30.7434,11600.0],["2019-02-04",31.0143,31.0143,30.3589,30.7085,12800.0],["2019-02-05",30.5337,30.7959,30.4114,30.7172,9600.0],["2019-02-06",30.5861,30.9619,30.5861,30.9357,2400.0],["2019-02-07",29.485,30.7871,29.485,30.6298,13500.0],["2019-02-08",30.5861,31.0056,30.3764,30.5424,12500.0],["2019-02-11",30.5861,30.5861,29.9395,30.2977,9400.0],["2019-02-12",30.1142,30.8221,29.8958,30.8221,10200.0],["2019-02-13",30.6823,31.0231,30.455,30.6735,14000.0],["2019-02-14",30.8665,31.0068,30.349,30.4104,8800.0],["2019-02-15",30.4279,31.0858,30.4279,30.5946,26100.0],["2019-02-19",30.6735,30.9367,30.577,30.8139,18800.0],["2019-02-20",30.8402,31.1384,30.656,30.8665,21200.0],["2019-02-21",31.0946,32.2173,30.8665,31.8401,15200.0],["2019-02-22",32.2611,32.2611,31.0419,31.9278,17000.0],["2019-02-25",31.9278,32.3927,31.1998,31.2524,12000.0],["2019-02-26",31.5682,31.998,30.7788,31.6296,15900.0],["2019-02-27",31.7436,32.0945,31.4279,31.9629,6700.0],["2019-02-28",31.9629,32.3664,31.6998,31.7349,14100.0],["2019-03-01",30.8928,32.6734,30.7174,32.6734,24200.0],["2019-03-04",32.7611,32.7611,32.3138,32.4892,16800.0],["2019-03-05",32.5418,32.6646,32.305,32.5769,8700.0],["2019-03-06",32.419,32.6208,31.2349,31.3401,11100.0],["2019-03-07",31.5331,31.6822,30.6911,30.8928,7600.0],["2019-03-08",30.8314,31.4103,30.8314,30.9542,13800.0],["2019-03-11",31.1823,31.884,31.0156,31.6822,12900.0],["2019-03-12",31.8401,32.2261,31.5331,31.9717,15300.0],["2019-03-13",31.8664,32.2261,30.963,31.4015,24500.0],["2019-03-14",31.4015,31.7875,30.9367,30.9367,13300.0],["2019-03-15",30.9103,31.577,29.2613,29.6034,42900.0],["2019-03-18",29.7701,30.8753,29.6473,30.7963,15100.0],["2019-03-19",30.8753,30.8753,29.8227,29.9104,10000.0],["2019-03-20",29.9104,30.3227,29.4455,29.5595,9200.0],["2019-03-21",29.5332,29.7262,29.2438,29.2438,10100.0],["2019-03-22",29.0333,29.0333,26.8755,27.0159,11600.0],["2019-03-25",27.0246,29.5332,27.0158,27.507,31000.0],["2019-03-26",27.6123,28.2965,27.1211,28.0947,28200.0],["2019-03-27",27.9281,28.9719,27.7965,28.5947,14800.0],["2019-03-28",28.2789,28.9982,28.1561,28.3316,9200.0],["2019-03-29",28.3316,28.8754,26.8141,27.0159,91000.0],["2019-04-01",27.279,27.7702,26.244,27.2264,66800.0],["2019-04-02",27.279,27.507,27.0158,27.3579,13900.0],["2019-04-03",27.3667,27.5772,27.1211,27.3667,15800.0],["2019-04-04",27.1913,27.8842,27.1913,27.7439,14700.0],["2019-04-05",27.9368,28.2702,27.8316,28.2438,13000.0],["2019-04-08",28.2702,28.7,28.0246,28.4894,24600.0],["2019-04-09",28.4807,28.8929,27.6298,28.4368,25500.0],["2019-04-10",28.4456,28.5596,28.086,28.5333,15400.0],["2019-04-11",28.2526,28.4631,27.8053,28.1474,13900.0],["2019-04-12",28.3403,28.7789,28.2,28.7175,16800.0],["2019-04-15",28.7175,28.7175,28.2702,28.3754,6100.0],["2019-04-16",28.5508,28.8052,28.4719,28.6122,10400.0],["2019-04-17",28.6912,28.9456,28.6912,28.7789,3800.0],["2019-04-18",28.6824,29.0333,28.4631,28.7701,5100.0],["2019-04-22",28.6561,28.6561,27.3843,27.3843,23300.0],["2019-04-23",27.3667,28.6035,27.3667,28.3052,24600.0],["2019-04-24",28.2877,28.2877,27.9368,27.9719,10500.0],["2019-04-25",27.7877,28.6649,27.6211,28.5684,21700.0],["2019-04-26",28.5596,29.007,28.5596,28.9456,5900.0],["2019-04-29",28.8578,29.4017,28.3666,29.4017,14300.0],["2019-04-30",29.4017,29.5508,29.0947,29.428,9500.0],["2019-05-01",29.0157,29.0333,28.5421,28.5947,7000.0],["2019-05-02",28.7438,29.0333,28.2789,28.4193,20200.0],["2019-05-03",28.7263,29.7262,28.7263,29.6385,7400.0],["2019-05-06",29.3403,29.5157,29.0596,29.3052,7300.0],["2019-05-07",29.1648,29.1912,28.5947,28.8052,8200.0],["2019-05-08",28.9456,29.1298,28.3491,28.8578,9800.0],["2019-05-09",28.7701,29.3841,28.6912,28.9982,11700.0],["2019-05-10",28.9982,29.6911,28.9982,29.3052,10100.0],["2019-05-13",28.8315,29.1385,28.5859,28.5859,8900.0],["2019-05-14",28.7533,29.1936,28.7533,29.1936,20200.0],["2019-05-15",28.8854,29.1848,28.8413,29.1848,8200.0],["2019-05-16",29.0439,29.6515,28.9558,29.4137,11600.0],["2019-05-17",29.3785,29.3873,28.9206,29.2552,8600.0],["2019-05-20",28.9558,29.6163,28.9558,29.3081,9400.0],["2019-05-21",29.4842,29.81,29.0615,29.5811,12500.0],["2019-05-22",29.3433,29.8717,29.0703,29.0879,12200.0],["2019-05-23",28.991,29.1231,28.6564,28.7444,14700.0],["2019-05-24",28.9998,29.2728,28.903,29.0615,6100.0],["2019-05-28",28.9206,29.0527,28.6212,28.7268,11700.0],["2019-05-29",28.5067,29.3961,28.5067,29.2112,15900.0],["2019-05-30",29.1584,29.6163,29.0351,29.3257,8300.0],["2019-05-31",29.0615,29.1407,28.6212,28.6916,16800.0],["2019-06-03",28.5067,29.264,28.5067,28.9206,9100.0],["2019-06-04",29.0703,29.6515,29.0086,29.4578,6000.0],["2019-06-05",29.4137,29.4137,28.8413,28.8413,4700.0],["2019-06-06",28.9382,29.4137,28.7268,28.7973,8800.0],["2019-06-07",28.7268,29.4314,28.5243,28.8853,12400.0],["2019-06-10",28.8413,29.4754,28.63,29.2376,8700.0],["2019-06-11",29.3169,29.4314,29.0351,29.4137,6800.0],["2019-06-12",29.1407,29.4578,28.6476,28.7268,19300.0],["2019-06-13",29.0615,29.3961,28.8149,29.0527,10800.0],["2019-06-14",29.1584,29.264,28.6916,29.0967,11900.0],["2019-06-17",29.0615,29.3081,28.7092,28.8853,18900.0],["2019-06-18",28.903,29.3609,28.903,29.2376,6200.0],["2019-06-19",29.1495,29.4137,29.0615,29.1583,14600.0],["2019-06-20",29.1143,29.3961,28.6652,28.7797,10400.0],["2019-06-21",28.6652,29.6779,28.6652,29.449,41100.0],["2019-06-24",29.1848,29.3785,28.7621,28.7621,10000.0],["2019-06-25",28.63,28.9382,28.6124,28.9118,4800.0],["2019-06-26",29.2816,29.5018,28.9558,29.0615,8800.0],["2019-06-27",29.0351,29.9509,29.0351,29.9509,14000.0],["2019-06-28",29.8805,31.6066,29.493,30.6731,94000.0],["2019-07-01",30.858,30.858,28.991,29.1231,24600.0],["2019-07-02",29.0174,29.3257,28.5067,28.6212,16600.0],["2019-07-03",28.7533,28.9206,28.2601,28.6123,11500.0],["2019-07-05",28.4626,29.449,28.1016,29.3345,6300.0],["2019-07-08",29.5546,29.6163,28.172,28.8853,22200.0],["2019-07-09",28.7092,29.3785,28.7092,29.2376,7100.0],["2019-07-10",29.1143,29.3521,28.357,28.5331,22400.0],["2019-07-11",28.718,29.0615,28.6212,28.7709,6000.0],["2019-07-12",28.674,28.9382,28.172,28.3482,23700.0],["2019-07-15",28.4274,28.8854,28.4274,28.7709,11800.0],["2019-07-16",28.6652,28.7885,28.5507,28.7885,7400.0],["2019-07-17",28.7092,28.8149,28.4538,28.4626,4300.0],["2019-07-18",28.5419,28.6916,28.4274,28.4802,5800.0],["2019-07-19",28.2953,28.4803,27.8726,28.357,20300.0],["2019-07-22",27.7933,28.3041,27.7933,28.2249,8200.0],["2019-07-23",28.7092,29.0615,28.3129,28.3746,9300.0],["2019-07-24",28.2689,28.6212,28.0928,28.5947,54900.0],["2019-07-25",28.6564,29.449,28.4362,29.3257,134400.0],["2019-07-26",29.5723,31.9941,29.5723,30.3032,24800.0],["2019-07-29",30.0742,30.7699,29.9686,30.4617,10100.0],["2019-07-30",30.312,31.6682,30.2768,31.2191,12800.0],["2019-07-31",31.1486,31.448,30.6907,30.6907,21400.0],["2019-08-01",30.1711,30.6995,29.5458,29.5635,13300.0],["2019-08-02",29.3345,30.5057,29.0967,29.766,16700.0],["2019-08-05",29.0879,29.6339,29.0527,29.3345,10600.0],["2019-08-06",29.5194,29.7484,29.0086,29.0086,6400.0],["2019-08-07",29.0615,29.2816,28.7356,28.903,9600.0],["2019-08-08",29.1231,29.766,29.1231,29.1495,8400.0],["2019-08-09",29.0791,29.6339,28.9998,29.0879,10600.0],["2019-08-12",28.8237,29.1231,28.8237,28.947,8600.0],["2019-08-13",29.0615,29.81,29.0527,29.6515,9100.0],["2019-08-14",29.1119,29.4215,28.8465,29.1915,15900.0],["2019-08-15",29.4569,29.6073,29.1915,29.2004,12400.0],["2019-08-16",29.3508,29.855,29.3508,29.7665,5600.0],["2019-08-19",29.6515,30.0761,29.3596,29.6515,4800.0],["2019-08-20",29.74,29.7577,29.3065,29.6338,3500.0],["2019-08-21",29.6869,29.8815,29.4569,29.8019,14500.0],["2019-08-22",29.6692,29.9611,29.1915,29.6427,10700.0],["2019-08-23",29.6781,29.6869,28.7581,28.9262,20700.0],["2019-08-26",29.28,29.8992,28.9969,29.8992,5200.0],["2019-08-27",29.5011,29.5277,28.7846,28.9704,5700.0],["2019-08-28",29.0677,29.5365,29.0677,29.5365,8900.0],["2019-08-29",29.6781,30.1557,29.6781,30.0142,12700.0],["2019-08-30",30.0496,30.0761,29.3154,29.5454,12400.0],["2019-09-03",29.5454,29.9611,29.165,29.165,10800.0],["2019-09-04",29.3508,29.7577,28.9527,29.0854,15200.0],["2019-09-05",29.3419,29.7842,29.3419,29.6338,10600.0],["2019-09-06",29.8638,29.8638,29.4127,29.5011,9700.0],["2019-09-09",29.6604,30.0761,29.4746,30.0584,9300.0],["2019-09-10",29.7577,30.7042,29.3773,30.6334,14300.0],["2019-09-11",30.6157,31.3057,30.6157,30.9519,16100.0],["2019-09-12",30.8546,31.7038,30.7838,31.3411,18200.0],["2019-09-13",31.3676,31.8453,31.0226,31.5092,15300.0],["2019-09-16",31.2261,31.8011,30.8723,31.6595,22200.0],["2019-09-17",31.4915,31.8011,31.4384,31.5711,12100.0],["2019-09-18",31.6242,31.7834,31.3499,31.4915,15000.0],["2019-09-19",31.4207,33.1545,31.2173,31.2173,29900.0],["2019-09-20",31.2172,32.9245,31.1819,32.898,62100.0],["2019-09-23",32.7299,32.9953,32.5176,32.9953,11600.0],["2019-09-24",33.0484,33.3403,32.3495,32.5264,26300.0],["2019-09-25",32.5353,33.0837,32.2257,32.8095,18600.0],["2019-09-26",32.7741,32.8626,32.2168,32.3849,12500.0],["2019-09-27",32.553,32.6326,32.208,32.3584,9200.0],["2019-09-30",32.3318,32.6945,32.1107,32.2257,24100.0],["2019-10-01",32.3672,32.5353,31.8188,31.8188,9300.0],["2019-10-02",31.8541,31.8541,31.1996,31.6595,16500.0],["2019-10-03",31.7392,31.7392,31.0403,31.5003,8400.0],["2019-10-04",31.4915,31.8453,31.0492,31.5445,27900.0],["2019-10-07",31.4207,32.7122,31.4207,32.1372,29500.0],["2019-10-08",31.978,32.2434,31.6507,31.8542,13900.0],["2019-10-09",31.8895,32.4203,31.7745,32.0134,12600.0],["2019-10-10",32.2257,32.2257,31.7657,31.8099,7000.0],["2019-10-11",32.1284,32.2876,31.9603,32.1461,13700.0],["2019-10-14",31.8453,32.0222,31.633,32.0222,5400.0],["2019-10-15",31.9161,31.978,31.7922,31.8718,10900.0],["2019-10-16",31.978,31.978,31.5799,31.6684,13200.0],["2019-10-17",31.863,32.0488,31.7126,31.8542,9100.0],["2019-10-18",31.7303,32.0665,31.7126,31.9957,15800.0],["2019-10-21",32.2876,32.2876,31.9514,32.0664,13700.0],["2019-10-22",31.7126,32.0665,31.7126,31.9161,10100.0],["2019-10-23",32.0222,32.7299,31.8718,32.6768,21300.0],["2019-10-24",32.3761,32.3761,31.7922,31.9072,12200.0],["2019-10-25",31.7126,32.1549,31.7126,31.863,11000.0],["2019-10-28",31.9868,32.1726,31.748,31.8099,15400.0],["2019-10-29",31.9161,32.1991,31.7745,32.1815,12600.0],["2019-10-30",32.1991,32.6414,32.0753,32.1991,16900.0],["2019-10-31",32.2345,32.2345,31.9603,32.208,13000.0],["2019-11-01",32.2699,32.2876,31.9868,32.1815,12500.0],["2019-11-04",32.5264,32.5264,32.2345,32.4203,5400.0],["2019-11-05",32.4203,32.4999,32.1018,32.3318,18100.0],["2019-11-06",32.2964,32.5088,32.093,32.3761,9400.0],["2019-11-07",32.5618,32.8537,32.4026,32.7299,12100.0],["2019-11-08",32.7299,33.0749,32.6768,32.7741,9600.0],["2019-11-11",32.7387,32.9687,32.7122,32.9687,8000.0],["2019-11-12",33.0749,33.3491,32.6591,32.9422,11600.0],["2019-11-13",32.6945,33.1191,32.5176,32.8007,8600.0],["2019-11-14",32.5076,33.2004,32.5076,32.8984,6700.0],["2019-11-15",33.0849,33.1293,32.3743,32.4454,12100.0],["2019-11-18",32.5342,33.1648,32.4987,33.0405,9500.0],["2019-11-19",33.1293,33.6089,32.9339,33.4757,11500.0],["2019-11-20",33.3958,33.4402,33.005,33.005,21100.0],["2019-11-21",33.2092,33.2448,32.703,32.7207,5000.0],["2019-11-22",32.8273,33.2181,32.4365,33.2181,5200.0],["2019-11-25",33.1293,33.7066,32.8717,33.4046,9500.0],["2019-11-26",33.6622,33.6622,33.3069,33.4935,7200.0],["2019-11-27",33.2803,33.4935,33.0405,33.0582,5800.0],["2019-11-29",33.1648,33.3069,32.6408,33.2004,4900.0],["2019-12-02",33.1026,33.1026,32.6674,32.8806,7700.0],["2019-12-03",32.8628,32.9961,32.6941,32.7207,4000.0],["2019-12-04",32.8806,33.2803,32.6941,32.6941,8600.0],["2019-12-05",32.623,32.925,32.5964,32.6852,6600.0],["2019-12-06",33.0316,33.2981,32.5431,32.7651,19600.0],["2019-12-09",32.8984,32.9516,32.3566,32.6497,7700.0],["2019-12-10",32.7474,33.3513,32.6497,33.3513,9000.0],["2019-12-11",33.3602,33.6622,32.7474,33.2892,8200.0],["2019-12-12",33.6622,33.6622,33.0494,33.6622,10800.0],["2019-12-13",33.2981,34.4971,33.2981,34.4527,25900.0],["2019-12-16",34.3372,34.6037,33.5556,33.902,23600.0],["2019-12-17",33.8931,34.3017,33.751,34.3017,26100.0],["2019-12-18",34.4882,34.5504,33.8931,34.5504,15300.0],["2019-12-19",34.3728,34.6747,34.0619,34.506,11500.0],["2019-12-20",34.4971,34.6836,34.1329,34.6836,37000.0],["2019-12-23",34.4172,34.4527,33.7421,34.1418,12300.0],["2019-12-24",34.0619,34.3017,33.9375,33.9375,5200.0],["2019-12-26",33.7954,34.4616,32.6674,34.0175,14600.0],["2019-12-27",33.7954,34.1773,33.7954,33.9109,8000.0],["2019-12-30",33.7954,34.053,33.3513,33.8576,7200.0],["2019-12-31",33.8399,34.2839,33.5112,34.0708,13600.0],["2020-01-02",34.0619,34.4882,33.6,34.0619,14200.0],["2020-01-03",33.6977,34.0441,33.4313,33.6,16800.0],["2020-01-06",33.4313,34.0885,33.4313,33.751,13200.0],["2020-01-07",33.8754,33.8754,32.4276,33.3513,10900.0],["2020-01-08",33.3247,33.9553,33.2092,33.3602,14100.0],["2020-01-09",33.4402,33.7333,33.1382,33.3602,13500.0],["2020-01-10",33.2714,33.2714,32.7474,33.0494,8400.0],["2020-01-13",32.774,33.6533,32.1612,33.3069,16600.0],["2020-01-14",33.3069,33.5379,32.9072,33.3425,7900.0],["2020-01-15",33.3158,33.5467,32.9961,33.1293,6500.0],["2020-01-16",33.2625,33.4846,32.7651,33.4402,13900.0],["2020-01-17",33.7066,34.1241,32.8895,33.2536,27500.0],["2020-01-21",33.2181,33.4224,32.623,32.623,15900.0],["2020-01-22",32.4276,32.7296,32.2322,32.3832,6700.0],["2020-01-23",32.3299,32.5875,31.9747,32.4365,21400.0],["2020-01-24",32.4365,32.7474,32.0013,32.1523,11500.0],["2020-01-27",32.0457,32.6674,31.5039,32.1523,14700.0],["2020-01-28",32.774,33.2536,32.0635,32.3122,12600.0],["2020-01-29",32.2411,33.0138,31.9658,32.099,14500.0],["2020-01-30",31.9747,34.6214,31.9391,32.0812,14300.0],["2020-01-31",32.3033,32.3033,31.1842,31.6371,16000.0],["2020-02-03",31.9036,33.2803,31.7171,31.7171,18300.0],["2020-02-04",32.0812,33.1026,32.0812,32.321,10700.0],["2020-02-05",32.4632,33.1115,32.2145,32.8806,16700.0],["2020-02-06",32.7296,32.8451,32.4365,32.6674,8700.0],["2020-02-07",32.4187,32.4187,31.8059,32.2855,10000.0],["2020-02-10",32.1523,32.6319,31.9924,32.0901,9600.0],["2020-02-11",32.2855,32.6674,31.9747,32.5076,10600.0],["2020-02-12",32.6674,32.7207,32.5253,32.552,6100.0],["2020-02-13",32.4896,33.0157,32.3647,32.7482,7400.0],["2020-02-14",32.7036,32.7036,32.0793,32.4182,13700.0],["2020-02-18",32.6501,33.6846,32.1507,33.3546,102600.0],["2020-02-19",33.2209,33.8897,32.8195,33.319,38000.0],["2020-02-20",33.4438,33.7827,31.9455,33.6043,10300.0],["2020-02-21",33.2922,33.6935,32.7303,33.1763,13100.0],["2020-02-24",32.5252,32.659,32.2844,32.329,7300.0],["2020-02-25",32.1863,32.2398,30.7861,31.3391,16400.0],["2020-02-26",31.3837,31.7047,31.0804,31.2231,8200.0],["2020-02-27",30.9734,31.9277,30.5632,30.9556,30000.0],["2020-02-28",30.474,30.474,29.27,29.27,24200.0],["2020-03-02",29.1184,30.8753,28.7706,30.8753,19400.0],["2020-03-03",30.5721,32.0169,30.1351,30.4383,20600.0],["2020-03-04",30.581,30.7683,29.9389,30.7683,11900.0],["2020-03-05",30.1708,31.0448,28.9935,29.5287,26000.0],["2020-03-06",28.5922,29.7159,28.0482,29.3414,20900.0],["2020-03-09",27.9144,29.0114,26.8086,27.638,25700.0],["2020-03-10",28.1641,28.182,26.1575,27.0226,22200.0],["2020-03-11",26.4786,26.4786,24.2133,26.3894,22300.0],["2020-03-12",25.1854,26.1308,22.3048,23.1788,25900.0],["2020-03-13",23.4553,27.7182,23.4196,26.764,28200.0],["2020-03-16",23.1609,27.0226,23.1164,24.6949,74100.0],["2020-03-17",25.3638,27.8698,24.6236,27.8698,44500.0],["2020-03-18",27.0226,27.8698,22.715,22.715,37600.0],["2020-03-19",22.8399,26.978,22.8399,26.978,26000.0],["2020-03-20",26.4518,26.8175,23.1877,23.1966,36700.0],["2020-03-23",23.2858,23.3572,22.3137,22.5991,30600.0],["2020-03-24",23.1877,23.8209,22.5099,23.6336,33000.0],["2020-03-25",23.6782,23.8744,22.5723,22.6704,25600.0],["2020-03-26",22.724,24.9981,22.724,24.026,36800.0],["2020-03-27",23.1253,24.356,20.7441,21.4665,23800.0],["2020-03-30",21.1811,22.4564,18.3896,20.5657,59400.0],["2020-03-31",20.2268,21.6448,19.4331,21.6448,54100.0],["2020-04-01",21.3148,21.3148,18.8266,19.2101,25300.0],["2020-04-02",19.0139,21.3684,17.8367,18.5502,31200.0],["2020-04-03",17.9348,18.9872,17.9348,18.6929,22200.0],["2020-04-06",19.3528,20.6906,19.3528,20.6906,22500.0],["2020-04-07",20.6906,21.2346,18.0864,19.2904,55200.0],["2020-04-08",19.442,20.3249,19.442,20.1555,26700.0],["2020-04-09",20.1555,21.4397,19.8433,21.1365,31500.0],["2020-04-13",20.8868,20.8868,19.5401,19.6382,15100.0],["2020-04-14",20.0484,20.8957,19.3796,19.6025,18400.0],["2020-04-15",19.3974,19.6204,18.6304,18.7374,25100.0],["2020-04-16",18.5858,18.7999,17.5246,17.8635,25600.0],["2020-04-17",18.7285,20.8779,18.7285,20.6727,25300.0],["2020-04-20",19.9503,20.3963,18.3004,19.0853,29500.0],["2020-04-21",18.3361,19.8166,18.3361,19.6917,8600.0],["2020-04-22",19.7631,20.3606,19.4598,19.9236,7600.0],["2020-04-23",19.7274,19.9236,19.219,19.5133,16400.0],["2020-04-24",19.3528,20.8422,19.3528,20.7619,11800.0],["2020-04-27",20.7798,21.2257,20.7798,21.1811,16800.0],["2020-04-28",21.3862,23.2501,21.0473,21.4219,16800.0],["2020-04-29",22.4832,23.1966,21.9837,23.1877,31800.0],["2020-04-30",22.1532,23.0093,21.0116,21.1632,22100.0],["2020-05-01",20.9581,21.3059,19.3528,21.0027,19300.0],["2020-05-04",20.3606,21.0473,19.6025,20.7262,10400.0],["2020-05-05",20.646,21.1722,19.4242,19.4242,18000.0],["2020-05-06",19.7631,19.9503,19.1744,19.442,16400.0],["2020-05-07",19.7452,20.1198,19.7274,19.8612,11900.0],["2020-05-08",20.4498,21.2257,19.8344,20.5568,21300.0],["2020-05-11",20.316,20.5122,19.7095,19.8344,22400.0],["2020-05-12",19.8433,19.9682,19.3528,19.3974,22100.0],["2020-05-13",19.335,19.3974,18.8623,18.9961,27600.0],["2020-05-14",18.8344,19.0051,15.5382,17.7207,50500.0],["2020-05-15",17.9003,18.7805,17.5411,18.7805,13500.0],["2020-05-18",19.1667,20.6397,19.1667,20.5409,25400.0],["2020-05-19",20.1727,20.5409,18.8344,19.1937,14200.0],["2020-05-20",19.4541,21.6457,19.3104,21.3403,26300.0],["2020-05-21",21.0618,21.1247,19.4901,19.6877,13900.0],["2020-05-22",19.7954,20.2715,19.2655,20.002,18200.0],["2020-05-26",20.7924,22.3642,20.7924,21.5469,18300.0],["2020-05-27",22.0409,23.6935,20.7655,23.1366,21600.0],["2020-05-28",23.5318,23.7204,22.7683,22.948,16400.0],["2020-05-29",22.8941,23.2534,21.7983,21.8432,15700.0],["2020-06-01",22.1666,22.445,21.5379,21.5558,19400.0],["2020-06-02",23.0019,23.0378,21.6187,21.6726,12200.0],["2020-06-03",22.2384,23.0198,22.2384,22.6336,13100.0],["2020-06-04",22.3283,23.0378,22.1217,22.8492,23700.0],["2020-06-05",23.442,23.936,23.3881,23.424,36900.0],["2020-06-08",24.0617,24.8611,22.957,24.4838,25400.0],["2020-06-09",24.0348,24.6096,23.433,24.1425,8500.0],["2020-06-10",24.0617,24.6635,22.3821,22.3821,10200.0],["2020-06-11",19.8314,21.3762,19.8314,20.1008,17600.0],["2020-06-12",20.8373,21.6367,20.3523,21.2864,17500.0],["2020-06-15",20.496,21.5738,20.2445,21.3493,11100.0],["2020-06-16",22.2474,22.5797,20.6936,22.436,8200.0],["2020-06-17",22.454,22.454,20.9181,21.3942,8400.0],["2020-06-18",20.3972,21.475,20.3972,21.1966,18300.0],["2020-06-19",21.484,21.484,20.4601,20.9451,29400.0],["2020-06-22",20.505,21.4481,20.505,21.0439,8000.0],["2020-06-23",21.1068,21.5019,21.0169,21.1966,9500.0],["2020-06-24",21.1068,21.1068,20.2176,20.4421,17400.0],["2020-06-25",20.5589,20.7924,20.3074,20.4601,27400.0],["2020-06-26",20.3972,20.7924,19.7595,19.9751,63900.0],["2020-06-29",20.1457,21.5558,20.1457,21.5469,15300.0],["2020-06-30",21.0798,22.1756,21.0798,21.8253,9000.0],["2020-07-01",21.1427,21.1427,20.8643,21.1068,5300.0],["2020-07-02",21.6546,21.6546,20.7744,20.8643,5000.0],["2020-07-06",20.8822,21.1966,20.8822,20.8822,11100.0],["2020-07-07",20.5858,20.999,20.2086,20.2445,11400.0],["2020-07-08",20.4242,20.9541,19.6517,19.6517,12800.0],["2020-07-09",19.8673,20.4601,18.062,18.071,20900.0],["2020-07-10",18.6997,20.0469,18.6997,19.7505,8200.0],["2020-07-13",20.0829,20.3703,19.3464,19.3464,11400.0],["2020-07-14",18.9512,19.7595,18.8254,19.5799,7700.0],["2020-07-15",20.0469,21.1068,19.9661,20.3343,15300.0],["2020-07-16",20.3074,20.3074,19.7056,19.8853,12300.0],["2020-07-17",19.8314,20.4511,19.8314,19.9841,4300.0],["2020-07-20",19.9212,19.9212,19.1847,19.3284,2900.0],["2020-07-21",19.5619,20.1727,19.5619,19.8493,11000.0],["2020-07-22",19.8493,19.8493,19.6877,19.6877,3900.0],["2020-07-23",19.6517,19.8314,19.6338,19.6697,4900.0],["2020-07-24",19.7326,19.8314,19.4901,19.4901,16400.0],["2020-07-27",19.4182,19.7595,19.0859,19.0859,11500.0],["2020-07-28",19.3643,19.9392,19.0679,19.1757,25300.0],["2020-07-29",19.3104,19.7954,19.2206,19.6158,12800.0],["2020-07-30",19.3823,19.9302,19.3194,19.7416,13600.0],["2020-07-31",19.5979,19.9571,19.5799,19.5889,24400.0],["2020-08-03",19.4721,20.6577,19.4721,20.6128,9700.0],["2020-08-04",20.523,20.6128,19.7595,20.029,13400.0],["2020-08-05",20.4421,20.4421,19.8763,20.3433,11700.0],["2020-08-06",20.4331,20.4331,20.011,20.2086,11100.0],["2020-08-07",19.993,20.6487,19.993,20.5679,10700.0],["2020-08-10",20.505,21.1068,20.505,20.8014,15800.0],["2020-08-11",20.8822,21.1068,20.487,20.487,15100.0],["2020-08-12",20.6577,20.8732,20.6128,20.7475,22900.0],["2020-08-13",20.3407,20.639,20.3407,20.6119,8900.0],["2020-08-14",20.4853,20.639,20.3407,20.5215,14000.0],["2020-08-17",20.4311,20.4311,19.8887,20.0695,17800.0],["2020-08-18",19.9791,20.1689,19.7621,19.8525,32800.0],["2020-08-19",19.8435,21.0729,19.8073,20.3407,35900.0],["2020-08-20",20.0152,20.8831,19.8977,20.3045,20600.0],["2020-08-21",20.2322,20.5305,20.1328,20.5124,8000.0],["2020-08-24",20.8379,21.1362,20.6119,20.8289,17000.0],["2020-08-25",21.082,21.082,20.6209,20.6842,5500.0],["2020-08-26",20.2864,21.1453,20.1599,20.7927,7000.0],["2020-08-27",22.2301,22.2301,21.1001,21.3532,17200.0],["2020-08-28",21.0277,21.534,21.0277,21.2538,6500.0],["2020-08-31",21.2538,22.1216,21.1905,21.4074,23000.0],["2020-09-01",21.3442,22.4199,20.7565,22.0583,28400.0],["2020-09-02",22.0041,22.4923,21.9047,22.4923,11500.0],["2020-09-03",22.5917,22.6008,22.1487,22.4471,13700.0],["2020-09-04",22.6008,22.6008,21.7148,22.0583,11600.0],["2020-09-08",22.2211,22.2391,21.4707,21.9589,16000.0],["2020-09-09",22.0583,22.1216,21.5611,21.7962,11100.0],["2020-09-10",21.9589,21.9589,21.0368,21.0368,11700.0],["2020-09-11",21.2989,21.308,20.6661,21.0639,6800.0],["2020-09-14",21.6334,21.6967,21.5159,21.6334,5800.0],["2020-09-15",21.1272,21.4707,21.1181,21.2447,3600.0],["2020-09-16",21.5882,21.6877,21.2628,21.3532,7100.0],["2020-09-17",19.8887,21.6786,19.8887,21.3803,3700.0],["2020-09-18",21.5882,23.0076,21.2447,22.6008,46200.0],["2020-09-21",22.2391,22.2934,20.8017,20.856,15000.0],["2020-09-22",20.404,20.9102,20.1056,20.9102,6300.0],["2020-09-23",21.3622,21.3622,19.9791,20.0966,12200.0],["2020-09-24",20.2412,20.5938,20.1328,20.3768,4000.0],["2020-09-25",20.1599,21.3984,20.1599,20.9735,5000.0],["2020-09-28",21.4707,21.8775,21.4707,21.8775,3900.0],["2020-09-29",21.9227,22.1487,21.3713,21.6606,4100.0],["2020-09-30",21.3261,21.4617,21.2718,21.317,5300.0],["2020-10-01",20.9825,21.2899,20.9825,21.0187,3200.0],["2020-10-02",20.1147,21.3803,20.1147,21.1181,7100.0],["2020-10-05",20.9283,20.9283,19.4366,19.9971,52600.0],["2020-10-06",20.1599,20.5848,19.7079,19.8525,11200.0],["2020-10-07",20.0152,20.865,20.0062,20.5667,13500.0],["2020-10-08",20.7837,20.8921,20.1508,20.6661,8500.0],["2020-10-09",21.0097,21.0097,20.6571,20.6571,4000.0],["2020-10-12",20.5757,20.9554,20.5757,20.9554,8000.0],["2020-10-13",20.5486,20.7837,20.2955,20.6209,6000.0],["2020-10-14",20.3678,21.7419,20.3678,21.1001,9300.0],["2020-10-15",20.9102,21.8595,20.9102,21.8595,7200.0],["2020-10-16",21.5973,22.1216,21.3622,22.1216,7900.0],["2020-10-19",21.8143,22.2392,21.8143,21.8323,9900.0],["2020-10-20",22.0855,22.1939,21.4526,22.1939,3900.0],["2020-10-21",22.0674,22.0674,21.8414,21.8414,2500.0],["2020-10-22",22.1578,22.212,22.0764,22.0764,5600.0],["2020-10-23",22.3928,22.6008,22.0131,22.0131,9600.0],["2020-10-26",22.0493,22.5827,21.6334,22.1939,8300.0],["2020-10-27",22.429,24.6439,22.2301,24.2642,85600.0],["2020-10-28",23.7037,23.9568,22.872,23.3692,9400.0],["2020-10-29",23.324,23.9749,23.107,23.7218,5700.0],["2020-10-30",23.3059,23.3059,23.0347,23.0347,7800.0],["2020-11-02",23.4957,23.9568,23.4867,23.9206,13900.0],["2020-11-03",23.993,24.4179,23.0799,23.5952,35500.0],["2020-11-04",23.1884,23.3601,22.5375,22.5465,12100.0],["2020-11-05",22.5646,23.8574,22.2572,23.8574,8900.0],["2020-11-06",23.8212,23.8212,23.4053,23.4053,5800.0],["2020-11-09",25.358,25.358,22.9352,23.6313,23400.0],["2020-11-10",24.1286,25.8281,24.1286,25.7468,100900.0],["2020-11-11",25.7377,26.0813,25.2948,25.9276,18600.0],["2020-11-12",25.5096,26.2548,25.4369,25.5459,17600.0],["2020-11-13",25.764,26.3456,25.764,26.0821,15400.0],["2020-11-16",26.5547,26.9636,26.382,26.7637,19900.0],["2020-11-17",26.3184,27.3271,26.3184,26.9454,24700.0],["2020-11-18",27.2635,27.4362,26.9363,27.1726,34500.0],["2020-11-19",26.9182,27.2635,26.8091,27.1454,11200.0],["2020-11-20",26.8364,27.4453,26.3547,27.4453,48700.0],["2020-11-23",27.4725,27.5361,26.9,27.0636,14300.0],["2020-11-24",27.4816,28.1268,27.418,28.1268,22700.0],["2020-11-25",28.1541,28.3995,27.8269,27.8269,7300.0],["2020-11-27",27.6815,27.9451,27.6815,27.8906,2900.0],["2020-11-30",27.8451,27.9451,27.2999,27.4543,14200.0],["2020-12-01",27.7179,27.8542,27.4907,27.4907,11400.0],["2020-12-02",27.2453,27.8542,27.1272,27.8542,8500.0],["2020-12-03",27.418,27.8542,27.3362,27.8269,23400.0],["2020-12-04",27.8269,28.2904,27.6997,28.2632,12900.0],["2020-12-07",28.1359,28.1359,27.7906,27.9087,8500.0],["2020-12-08",27.936,28.1632,27.7906,28.1268,10900.0],["2020-12-09",28.3722,28.3722,27.9996,27.9996,17600.0],["2020-12-10",27.8996,28.0723,27.8451,28.0723,7500.0],["2020-12-11",28.0814,28.0814,27.6179,27.7361,8000.0],["2020-12-14",27.9724,27.9814,26.7182,26.7182,11400.0],["2020-12-15",27.2635,28.9175,27.2635,28.6721,15200.0],["2020-12-16",28.8357,30.1898,28.8357,29.2719,21300.0],["2020-12-17",29.6263,29.6263,28.3813,28.4267,14400.0],["2020-12-18",28.9902,29.7717,28.554,28.554,54900.0],["2020-12-21",28.5449,28.663,28.0814,28.0814,19600.0],["2020-12-22",29.7627,29.7627,28.0087,28.0814,16000.0],["2020-12-23",28.4449,29.1538,28.1087,28.1087,6400.0],["2020-12-24",28.7085,29.3173,28.245,28.4086,3300.0],["2020-12-28",28.6358,28.6449,28.0814,28.0814,6600.0],["2020-12-29",28.2359,28.2359,27.318,27.7633,9700.0],["2020-12-30",27.8724,27.8724,27.7633,27.7633,5400.0],["2020-12-31",27.7906,28.3359,27.6634,27.6634,6500.0],["2021-01-04",27.8542,27.9087,26.591,27.3271,28900.0],["2021-01-05",27.418,27.8815,27.3271,27.3271,14700.0],["2021-01-06",27.8906,29.5627,27.8906,29.1629,14800.0],["2021-01-07",29.381,29.7536,29.3083,29.3537,12600.0],["2021-01-08",29.7172,29.7172,29.0811,29.5173,13100.0],["2021-01-11",28.9357,29.2537,28.9357,29.0811,8100.0],["2021-01-12",29.0902,29.699,29.0902,29.699,7300.0],["2021-01-13",29.699,29.8263,29.1901,29.4718,9900.0],["2021-01-14",30.7805,30.8805,29.8081,29.9262,9800.0],["2021-01-15",29.7172,29.7717,29.1356,29.3355,10700.0],["2021-01-19",29.5445,29.7445,29.3355,29.5809,9500.0],["2021-01-20",29.7536,29.7899,28.9357,28.9357,11800.0],["2021-01-21",28.9447,28.9811,28.554,28.554,22000.0],["2021-01-22",28.245,29.9535,28.1632,29.9171,22500.0],["2021-01-25",29.9171,30.008,29.49,29.5536,12500.0],["2021-01-26",29.9262,30.3079,29.2537,29.7172,14500.0],["2021-01-27",29.3537,29.6718,27.2635,29.0084,23000.0],["2021-01-28",29.5536,29.5536,28.5903,29.2083,12200.0],["2021-01-29",29.1083,29.9808,27.8542,27.8542,18100.0],["2021-02-01",28.4813,29.6536,28.2632,29.2265,11000.0],["2021-02-02",29.3628,29.6536,28.7085,29.6082,9200.0],["2021-02-03",29.6173,29.8081,29.4264,29.8081,12900.0],["2021-02-04",29.8081,30.4352,29.8081,30.4352,8700.0],["2021-02-05",30.4442,31.0713,30.4351,31.0713,7900.0],["2021-02-08",30.9441,31.353,30.9441,31.353,9400.0],["2021-02-09",31.353,31.5802,31.2531,31.4893,10500.0],["2021-02-10",31.6984,32.0891,31.4893,31.7256,24600.0],["2021-02-11",31.8626,31.9447,31.7256,31.9447,9100.0],["2021-02-12",31.9447,32.3373,31.8717,32.3373,17600.0],["2021-02-16",32.3738,32.8486,32.3647,32.4469,8200.0],["2021-02-17",32.4469,32.6021,32.2369,32.2369,8500.0],["2021-02-18",32.2278,32.6477,31.7074,31.9995,11400.0],["2021-02-19",32.0178,32.4834,32.0087,32.2643,10000.0],["2021-02-22",31.9995,32.8212,31.9995,32.5564,12700.0],["2021-02-23",32.5564,33.2412,32.5564,33.0768,18600.0],["2021-02-24",32.8668,34.008,32.8668,33.7615,27700.0],["2021-02-25",33.7798,34.3276,33.5881,33.6702,21500.0],["2021-02-26",34.0537,34.6928,33.0038,33.5424,25200.0],["2021-03-01",34.3824,34.6015,33.652,34.0446,18600.0],["2021-03-02",34.1267,34.2637,33.8528,33.862,9600.0],["2021-03-03",34.2271,35.4962,33.9989,35.1675,33500.0],["2021-03-04",35.1858,35.6057,34.3824,35.131,49000.0],["2021-03-05",35.5601,35.7427,35.1127,35.697,31400.0],["2021-03-08",35.7427,36.5096,35.697,36.4274,34300.0],["2021-03-09",36.1809,37.9886,36.1809,36.4183,51200.0],["2021-03-10",36.5187,37.879,36.3452,37.8243,34600.0],["2021-03-11",37.9886,38.0708,37.1487,37.6782,17400.0],["2021-03-12",37.7786,37.8425,37.2399,37.6599,22500.0],["2021-03-15",37.6599,37.6599,36.7104,37.1487,15200.0],["2021-03-16",36.3361,36.3361,35.8249,36.2631,9800.0],["2021-03-17",36.254,36.9569,35.6057,36.2722,20400.0],["2021-03-18",36.4365,36.9295,36.4365,36.6283,12500.0],["2021-03-19",36.5552,37.8425,36.0714,37.8425,89100.0],["2021-03-22",37.3404,37.3495,36.0622,36.3635,14100.0],["2021-03-23",36.1718,36.1809,35.2771,35.3775,15600.0],["2021-03-24",35.6057,36.537,34.3732,34.9028,11700.0],["2021-03-25",34.7841,36.2448,34.7841,36.2448,10000.0],["2021-03-26",36.327,36.7835,36.2905,36.7743,11000.0],["2021-03-29",36.9752,37.2491,36.5278,36.5278,11000.0],["2021-03-30",36.5917,36.7013,35.2223,36.19,6200.0],["2021-03-31",36.2631,36.3818,35.9527,35.9892,14100.0],["2021-04-01",36.3726,36.5187,35.9618,36.5187,6300.0],["2021-04-05",36.5735,37.3404,36.5735,37.03,10100.0],["2021-04-06",37.03,37.4225,36.7469,36.7926,20000.0],["2021-04-07",36.8474,36.8474,36.0622,36.0622,13500.0],["2021-04-08",36.4731,36.9752,35.0945,36.9752,7600.0],["2021-04-09",36.5644,36.7835,35.9709,36.61,8600.0],["2021-04-12",36.044,36.5917,35.6057,36.2448,22300.0],["2021-04-13",34.6836,36.4822,34.6836,36.2905,10800.0],["2021-04-14",36.1353,36.5096,36.0805,36.4274,9000.0],["2021-04-15",36.3361,36.4731,35.6696,36.3544,15600.0],["2021-04-16",36.5187,36.5187,36.3544,36.4457,7600.0],["2021-04-19",36.2174,36.9387,35.8522,36.117,10700.0],["2021-04-20",36.0713,36.2083,35.3775,35.3775,7100.0],["2021-04-21",35.7244,36.2174,35.7153,35.907,7000.0],["2021-04-22",35.8431,35.9801,35.7518,35.8796,7800.0],["2021-04-23",36.2174,36.8839,36.1992,36.7104,10800.0],["2021-04-26",36.5735,37.2034,36.5735,36.8748,11000.0],["2021-04-27",36.8839,37.1304,36.7743,37.0026,6800.0],["2021-04-28",37.0117,37.2034,36.7926,37.2034,10300.0],["2021-04-29",37.4317,37.9612,37.2217,37.7056,13300.0],["2021-04-30",37.4317,38.5455,37.1213,38.2442,25900.0],["2021-05-03",38.4359,38.792,38.0525,38.4177,30100.0],["2021-05-04",38.3446,38.5729,37.8882,37.9429,20300.0],["2021-05-05",38.3081,38.6551,37.5412,38.509,34300.0],["2021-05-06",38.1073,38.6916,38.1073,38.5181,12100.0],["2021-05-07",38.865,39.915,38.5638,39.7506,16900.0],["2021-05-10",40.1615,40.3075,39.7597,39.9332,19600.0],["2021-05-11",39.6319,40.4536,39.6319,40.1158,18100.0],["2021-05-12",40.1888,40.3988,39.2941,39.4219,28800.0],["2021-05-13",39.6327,40.32,38.6247,40.1825,18100.0],["2021-05-14",40.3841,41.4471,40.3658,41.0347,17300.0],["2021-05-17",41.163,41.328,40.9431,41.1172,11000.0],["2021-05-18",41.1997,41.383,40.9248,40.9248,15900.0],["2021-05-19",40.6499,41.4288,39.3761,40.4941,16400.0],["2021-05-20",40.6224,41.0897,40.3475,40.9248,6500.0],["2021-05-21",41.2363,41.2547,39.9992,40.7323,15500.0],["2021-05-24",40.769,40.879,40.0726,40.6865,7700.0],["2021-05-25",40.5949,40.5949,39.4036,39.4678,10800.0],["2021-05-26",39.6052,41.0164,39.6052,40.4116,23600.0],["2021-05-27",40.7232,41.0073,40.3017,40.5491,12500.0],["2021-05-28",40.5491,40.5491,39.7427,40.5033,16600.0],["2021-06-01",40.5033,41.3463,40.5033,41.0989,24200.0],["2021-06-02",41.3921,41.3921,41.0164,41.1905,8300.0],["2021-06-03",40.9889,41.1447,40.7782,41.1264,7900.0],["2021-06-04",41.1905,41.1905,40.7415,41.0897,6700.0],["2021-06-07",41.2363,41.5113,40.7507,41.3646,40700.0],["2021-06-08",41.2913,42.1527,41.0256,42.0061,18800.0],["2021-06-09",42.1435,42.1435,41.6854,42.0977,13700.0],["2021-06-10",42.1527,42.6659,41.8778,42.3818,16100.0],["2021-06-11",42.336,42.4185,38.1024,42.0794,39600.0],["2021-06-14",42.0794,42.0794,40.4391,40.4391,32300.0],["2021-06-15",40.714,42.226,40.3291,42.0977,25900.0],["2021-06-16",41.9694,42.3726,41.722,42.3176,22400.0],["2021-06-17",42.2535,42.2535,41.5754,42.0794,14800.0],["2021-06-18",41.4471,41.7678,40.7048,41.2363,50700.0],["2021-06-21",41.3097,42.336,40.8515,42.336,30400.0],["2021-06-22",41.3097,42.6109,40.8331,42.6109,15100.0],["2021-06-23",42.4276,42.6934,42.1527,42.3635,13400.0],["2021-06-24",42.6017,42.6201,42.2169,42.6201,12900.0],["2021-06-25",42.6017,42.6842,42.2627,42.4001,92200.0],["2021-06-28",42.4001,42.4001,41.5571,41.8961,22300.0],["2021-06-29",41.9878,42.1435,41.4746,41.777,29000.0],["2021-06-30",41.7495,41.8228,41.1814,41.1997,12500.0],["2021-07-01",41.5113,41.5113,41.0347,41.3738,10800.0],["2021-07-02",41.4654,41.8961,40.9248,41.328,11800.0],["2021-07-06",41.4929,41.4929,40.1642,41.0347,16000.0],["2021-07-07",41.0347,41.4746,40.6682,41.3097,10300.0],["2021-07-08",40.9431,41.2822,40.1367,41.2822,17100.0],["2021-07-09",41.5021,41.9145,41.5021,41.667,5400.0],["2021-07-12",41.5021,41.9603,41.5021,41.9511,7600.0],["2021-07-13",41.9878,42.0336,41.2547,41.3463,16500.0],["2021-07-14",41.6487,42.1344,41.3188,41.4104,7800.0],["2021-07-15",41.4379,41.6945,41.2363,41.5937,6900.0],["2021-07-16",41.5937,41.8045,41.3921,41.5571,8200.0],["2021-07-19",40.9431,41.0531,40.659,40.9156,12500.0],["2021-07-20",41.0989,42.1252,40.9156,41.1722,40900.0],["2021-07-21",41.328,41.7129,40.9339,41.2638,18400.0],["2021-07-22",41.2638,41.2638,40.2833,40.4666,9300.0],["2021-07-23",40.6224,41.0897,40.4574,40.7049,9400.0],["2021-07-26",40.8423,41.4838,40.8423,41.4013,7400.0],["2021-07-27",41.2089,42.1435,40.9248,41.2272,4700.0],["2021-07-28",40.8606,41.7587,40.4574,41.7587,5100.0],["2021-07-29",42.0061,42.0061,40.9248,41.3646,19500.0],["2021-07-30",41.722,41.9603,41.0347,41.1264,6900.0],["2021-08-02",41.4379,42.5376,40.824,41.6762,11100.0],["2021-08-03",41.3555,42.1527,41.1814,41.6579,7000.0],["2021-08-04",41.6029,41.9969,41.4196,41.8686,8600.0],["2021-08-05",42.0061,42.62,41.5296,41.832,19700.0],["2021-08-06",41.9144,41.9144,40.9523,41.2363,48000.0],["2021-08-09",41.2363,41.5479,41.0714,41.3738,7400.0],["2021-08-10",41.2547,41.6487,41.2547,41.4379,7200.0],["2021-08-11",41.4471,41.667,41.1172,41.4654,70000.0],["2021-08-12",41.852,42.8553,41.4286,41.8704,85700.0],["2021-08-13",41.8704,42.3951,41.6035,41.6035,20000.0],["2021-08-16",41.3826,41.8612,41.3182,41.6035,9700.0],["2021-08-17",41.4194,42.1281,41.3642,41.5943,15700.0],["2021-08-18",41.5943,41.9809,41.1801,41.1801,15900.0],["2021-08-19",41.0236,41.1893,40.4437,40.6647,16000.0],["2021-08-20",40.4714,40.95,40.4714,40.9224,9500.0],["2021-08-23",42.1373,42.1373,41.309,41.5207,74300.0],["2021-08-24",41.6219,42.0913,40.7107,41.5759,65400.0],["2021-08-25",41.5759,41.8796,41.355,41.714,14000.0],["2021-08-26",41.7139,41.7139,41.2445,41.2445,12000.0],["2021-08-27",41.4746,41.8612,41.042,41.5759,34600.0],["2021-08-30",41.7047,41.7047,41.3182,41.5667,11100.0],["2021-08-31",41.5667,41.9164,41.2721,41.5299,65800.0],["2021-09-01",41.7048,41.8796,41.4746,41.8796,13300.0],["2021-09-02",41.8796,41.8796,41.5391,41.7784,6900.0],["2021-09-03",41.5667,41.5851,40.9776,40.9776,7100.0],["2021-09-07",41.0789,41.2077,40.5082,40.7751,9600.0],["2021-09-08",40.7751,41.0512,40.6831,40.8211,15000.0],["2021-09-09",40.7199,40.7751,40.3425,40.3425,9800.0],["2021-09-10",40.3425,40.5726,40.0848,40.2044,14300.0],["2021-09-13",40.3241,40.3609,40.3149,40.3517,7600.0],["2021-09-14",40.3333,40.545,40.1584,40.2136,15000.0],["2021-09-15",40.0848,41.0052,40.0848,40.5726,16200.0],["2021-09-16",40.8119,40.8119,40.1124,40.2965,10300.0],["2021-09-17",40.2965,40.2965,38.5477,38.7686,77300.0],["2021-09-20",37.0658,40.2137,36.5872,39.7903,43100.0],["2021-09-21",40.3885,40.3885,39.2196,39.5509,13100.0],["2021-09-22",39.7166,39.8363,39.2472,39.4865,45600.0],["2021-09-23",39.5785,40.0204,39.1183,39.5509,59400.0],["2021-09-24",39.1367,40.1952,38.9711,39.8179,12600.0],["2021-09-27",40.0664,42.2846,40.0664,41.8796,17300.0],["2021-09-28",41.6035,41.6035,40.591,40.8119,5200.0],["2021-09-29",40.7291,41.4746,40.7291,41.3366,4500.0],["2021-09-30",41.6311,41.7508,40.996,41.3182,9500.0],["2021-10-01",41.3182,41.9717,40.9408,41.4194,9900.0],["2021-10-04",41.6587,41.9625,40.8027,41.3366,31900.0],["2021-10-05",41.5115,42.257,41.401,42.0177,10200.0],["2021-10-06",42.3767,43.2787,41.7968,42.6344,28600.0],["2021-10-07",42.8001,42.9105,42.5331,42.7909,19300.0],["2021-10-08",42.7817,43.9046,42.7817,43.4628,21600.0],["2021-10-11",43.4628,43.4628,42.57,42.8001,8500.0],["2021-10-12",42.9934,42.9934,42.4043,42.6344,8700.0],["2021-10-13",42.57,42.9197,42.4687,42.6436,7400.0],["2021-10-14",43.3523,43.8954,43.0486,43.8125,13400.0],["2021-10-15",43.9506,44.0887,43.6284,43.7113,21000.0],["2021-10-18",43.8586,43.8586,43.3983,43.3983,7200.0],["2021-10-19",43.4259,43.6837,43.3523,43.5364,10500.0],["2021-10-20",43.2695,43.8309,43.2695,43.7849,9300.0],["2021-10-21",43.5824,43.6929,43.3799,43.4444,6100.0],["2021-10-22",43.4444,44.733,43.4444,44.5121,29500.0],["2021-10-25",44.733,44.733,44.2267,44.4476,12600.0],["2021-10-26",44.2267,45.0275,44.2267,44.6869,8600.0],["2021-10-27",44.8894,47.4022,44.8894,47.0709,48200.0],["2021-10-28",47.4022,49.6204,46.2149,48.0373,25600.0],["2021-10-29",48.0465,50.9275,47.9085,50.0715,39500.0],["2021-11-01",50.1083,50.8999,49.5836,50.6329,32000.0],["2021-11-02",49.556,51.1668,49.556,50.9275,15300.0],["2021-11-03",50.6145,52.124,50.6145,51.7282,28300.0],["2021-11-04",51.535,53.9557,51.535,53.7072,30400.0],["2021-11-05",53.7072,55.2259,53.7072,54.7565,41700.0],["2021-11-08",54.6552,55.4468,54.6552,55.0418,23600.0],["2021-11-09",54.7473,55.7873,54.2962,55.2535,30400.0],["2021-11-10",54.9774,57.0023,54.3423,57.0023,47700.0],["2021-11-11",56.9471,56.9471,54.6368,54.9129,47500.0],["2021-11-12",55.1161,55.9473,52.5487,52.7149,28800.0],["2021-11-15",53.0197,53.1121,51.1357,51.5698,19200.0],["2021-11-16",51.8284,51.9299,50.6555,51.1542,32800.0],["2021-11-17",51.3943,51.6621,50.8309,51.1449,35200.0],["2021-11-18",51.1449,52.5025,51.1172,51.2835,21700.0],["2021-11-19",51.0618,51.2927,50.6278,51.2927,19600.0],["2021-11-22",51.2096,52.7611,51.2096,51.9946,28400.0],["2021-11-23",52.0777,52.9089,52.0038,52.4471,14800.0],["2021-11-24",52.0869,52.0962,51.7083,51.8007,7900.0],["2021-11-26",50.8125,51.9669,49.7596,50.1845,16300.0],["2021-11-29",50.517,50.9048,48.3097,48.9654,21300.0],["2021-11-30",48.5775,49.6119,48.5775,49.3256,40200.0],["2021-12-01",49.6488,51.3297,49.5011,49.6304,30300.0],["2021-12-02",49.5195,50.8956,49.0578,50.3784,21100.0],["2021-12-03",50.3784,50.5169,48.7438,49.8705,15300.0],["2021-12-06",49.9721,49.9721,49.1224,49.2979,18300.0],["2021-12-07",50.0921,50.6001,49.4087,49.9536,15000.0],["2021-12-08",49.7412,49.9074,48.6514,49.5749,12300.0],["2021-12-09",48.5037,49.5657,47.654,48.91,10900.0],["2021-12-10",48.5591,49.5011,48.5591,48.9469,7100.0],["2021-12-13",48.7068,48.947,48.0604,48.0604,18400.0],["2021-12-14",47.8387,48.7438,46.6104,47.8295,27200.0],["2021-12-15",47.8387,47.8387,45.8808,46.9337,36800.0],["2021-12-16",46.9337,46.9337,45.807,46.5273,34400.0],["2021-12-17",46.5273,46.9244,45.1882,46.4257,86200.0],["2021-12-20",45.7054,46.0101,43.8029,44.4309,22900.0],["2021-12-21",44.9481,45.8347,44.4309,44.8742,41000.0],["2021-12-22",45.0866,46.4073,44.4678,46.4073,24700.0],["2021-12-23",46.3611,47.3031,45.0958,46.5827,14800.0],["2021-12-27",46.4165,48.0881,45.9917,48.0788,42100.0],["2021-12-28",47.5524,48.6145,46.2502,48.1065,28500.0],["2021-12-29",47.8387,48.6607,47.8387,48.4852,27200.0],["2021-12-30",48.2451,48.9931,47.848,47.848,17900.0],["2021-12-31",48.0881,48.5868,47.5524,48.1804,23100.0],["2022-01-03",48.0696,49.8428,47.5986,49.5195,40600.0],["2022-01-04",49.3533,50.8494,48.9377,50.4246,50500.0],["2022-01-05",50.2584,52.8258,50.2584,51.6252,64400.0],["2022-01-06",51.579,54.0264,51.579,53.2691,48500.0],["2022-01-07",53.8232,53.8232,52.7057,53.3891,46700.0],["2022-01-10",53.5554,53.9802,52.5118,53.2229,29700.0],["2022-01-11",53.3337,53.5646,51.4405,51.5421,23900.0],["2022-01-12",51.6991,51.9576,50.9325,50.9695,26000.0],["2022-01-13",50.7478,51.1819,50.4246,50.8402,19500.0],["2022-01-14",50.5446,51.5328,50.2214,51.3943,17800.0],["2022-01-18",51.1727,51.3481,49.9259,50.0275,12600.0],["2022-01-19",50.046,50.046,48.9654,49.2979,14700.0],["2022-01-20",49.5103,50.2584,48.7161,48.7161,23600.0],["2022-01-21",48.3559,49.5749,48.3559,49.067,25100.0],["2022-01-24",48.4482,50.0459,48.2543,49.7319,38600.0],["2022-01-25",49.6858,50.9141,48.5775,50.5631,28700.0],["2022-01-26",51.0988,52.4009,51.0988,51.9115,26900.0],["2022-01-27",51.7729,53.3891,50.1845,50.5631,18800.0],["2022-01-28",50.4154,51.0618,49.5195,50.7848,26900.0],["2022-01-31",50.4153,51.4774,49.6581,51.0711,71500.0],["2022-02-01",51.2281,51.2281,50.166,50.6278,49100.0],["2022-02-02",50.7294,50.9695,49.5842,49.5842,38700.0],["2022-02-03",49.6765,50.009,48.4944,49.7042,44400.0],["2022-02-04",49.7504,50.009,49.2702,49.9444,23800.0],["2022-02-07",49.7966,50.2861,49.6488,49.9074,7800.0],["2022-02-08",49.9074,50.8032,49.9074,50.7294,31400.0],["2022-02-09",50.6462,50.6462,49.3071,49.5011,15800.0],["2022-02-10",49.1871,49.7042,48.79,49.5842,20700.0],["2022-02-11",49.7319,50.203,49.6119,49.8705,17600.0],["2022-02-14",49.6944,49.7778,49.407,49.407,10000.0],["2022-02-15",49.6387,50.0837,48.2019,49.7778,14600.0],["2022-02-16",49.8241,50.6306,49.6295,49.9817,14100.0],["2022-02-17",49.5738,50.6677,48.3781,48.7859,21700.0],["2022-02-18",48.7859,49.6944,48.4522,49.5831,22200.0],["2022-02-22",49.2216,49.5831,48.9435,49.3143,36200.0],["2022-02-23",49.2679,49.3328,48.6932,48.7025,9500.0],["2022-02-24",47.4696,48.4244,45.5508,46.9784,60300.0],["2022-02-25",47.5624,49.7222,47.5345,49.1475,21100.0],["2022-02-28",48.6932,50.2783,48.6932,49.6665,28700.0],["2022-03-01",49.7685,49.7685,47.5623,47.7941,32900.0],["2022-03-02",48.2668,49.7592,48.2668,49.7129,15500.0],["2022-03-03",49.6851,49.9724,49.3421,49.9261,9800.0],["2022-03-04",49.1011,49.1567,48.5264,48.6098,8800.0],["2022-03-07",48.3874,49.2216,48.3874,48.5171,16800.0],["2022-03-08",48.4337,48.9435,47.2286,47.2379,15900.0],["2022-03-09",47.6921,48.2761,47.2287,47.5531,25700.0],["2022-03-10",46.9784,47.4882,46.7466,47.1823,23100.0],["2022-03-11",47.655,47.655,46.7744,46.7744,17400.0],["2022-03-14",46.8671,47.4511,46.2553,47.3491,21600.0],["2022-03-15",47.7199,48.0073,46.589,46.9042,16700.0],["2022-03-16",47.0711,47.8126,46.7095,47.377,21700.0],["2022-03-17",47.4048,47.4511,46.552,46.7003,16600.0],["2022-03-18",46.8764,47.3121,45.3654,46.8764,62600.0],["2022-03-21",46.6076,47.2843,46.4315,46.552,31300.0],["2022-03-22",47.0433,47.0433,46.0143,46.5056,29900.0],["2022-03-23",46.4593,47.2286,46.2461,46.2646,18600.0],["2022-03-24",46.1256,46.9969,46.0699,46.6632,11600.0],["2022-03-25",47.0247,47.4511,46.9969,47.034,11400.0],["2022-03-28",47.034,47.034,46.2553,46.45,11600.0],["2022-03-29",46.9506,47.4789,46.4593,47.0989,8600.0],["2022-03-30",47.0896,47.0896,45.9865,45.9865,10700.0],["2022-03-31",46.0792,46.348,45.4025,46.3017,44300.0],["2022-04-01",46.3109,46.3851,45.6806,45.8938,13200.0],["2022-04-04",46.2368,46.2368,44.4478,44.6332,20300.0],["2022-04-05",44.5775,45.6528,44.1697,44.1697,28500.0],["2022-04-06",44.8649,44.8649,43.7989,43.8823,16800.0],["2022-04-07",43.5764,43.6042,43.1037,43.3076,31600.0],["2022-04-08",43.5486,43.6042,42.6495,42.8256,22600.0],["2022-04-11",42.8256,43.0759,41.9542,42.1582,26700.0],["2022-04-12",42.2138,42.8163,41.3332,41.7132,28900.0],["2022-04-13",41.3054,42.7422,41.3054,42.6495,28600.0],["2022-04-14",42.668,42.8905,41.7596,42.3806,28300.0],["2022-04-18",41.9172,42.7329,41.9079,42.2138,22200.0],["2022-04-19",42.3528,42.6402,42.3528,42.529,36200.0],["2022-04-20",42.5475,43.8082,42.3992,43.2334,61000.0],["2022-04-21",43.2612,43.5671,42.7514,42.909,17900.0],["2022-04-22",42.6402,42.909,41.741,42.3158,77600.0],["2022-04-25",42.4084,42.8627,42.0284,42.6124,35500.0],["2022-04-26",41.9635,42.1767,40.1559,40.4155,26400.0],["2022-04-27",40.536,41.0551,39.1548,39.2753,27400.0],["2022-04-28",39.4792,39.8871,38.7377,39.0899,25100.0],["2022-04-29",39.0992,39.4422,38.7562,39.1177,46800.0],["2022-05-02",39.2753,40.3042,39.2753,40.0447,67900.0],["2022-05-03",40.0354,41.2127,40.0169,40.9531,35200.0],["2022-05-04",41.4351,41.6576,40.8048,41.6576,21700.0],["2022-05-05",41.3981,41.7967,40.3321,40.7585,27200.0],["2022-05-06",40.7863,40.7863,39.9984,40.1189,26800.0],["2022-05-09",39.952,40.3506,39.3217,40.3506,23600.0],["2022-05-10",40.5082,41.0366,39.9057,40.3877,54300.0],["2022-05-11",40.4896,40.916,40.2023,40.434,26000.0],["2022-05-12",40.4713,40.8996,40.3875,40.6203,29300.0],["2022-05-13",40.7879,41.2814,40.136,40.8624,29300.0],["2022-05-16",40.7413,41.1138,40.3223,40.9555,21200.0],["2022-05-17",41.3559,42.2685,41.3559,42.1382,30200.0],["2022-05-18",42.073,42.0916,41.598,41.924,31900.0],["2022-05-19",41.7191,42.0823,41.4491,41.4956,40900.0],["2022-05-20",41.4863,41.7471,40.8065,41.2069,24600.0],["2022-05-23",41.626,42.0916,41.4304,41.8867,13300.0],["2022-05-24",41.775,42.4641,41.5701,42.2127,22100.0],["2022-05-25",42.194,42.8832,42.194,42.5386,14500.0],["2022-05-26",43.4046,43.6188,42.967,42.967,11000.0],["2022-05-27",43.2836,43.2929,42.7993,42.8738,21200.0],["2022-05-31",42.6969,43.6747,42.1382,43.4698,25300.0],["2022-06-01",43.4885,43.5723,42.5107,42.8832,29800.0],["2022-06-02",42.9297,43.6095,42.6038,43.6095,16100.0],["2022-06-03",43.3022,43.4885,43.0042,43.237,13100.0],["2022-06-06",43.7958,44.3731,43.1718,43.3395,16000.0],["2022-06-07",43.386,44.5873,43.3115,43.386,11300.0],["2022-06-08",43.2836,43.3953,42.8832,42.9949,13000.0],["2022-06-09",42.3896,42.3896,41.8495,41.9612,12600.0],["2022-06-10",41.7191,41.7284,41.4677,41.5049,13100.0],["2022-06-13",41.0114,41.8495,40.9369,40.9369,16800.0],["2022-06-14",40.9741,42.1195,40.9741,41.6819,22900.0],["2022-06-15",42.0357,43.1067,42.0171,42.3524,32300.0],["2022-06-16",41.9054,42.1196,41.1976,41.328,17600.0],["2022-06-17",41.6353,42.4827,41.1231,41.6074,56300.0],["2022-06-21",42.1475,43.237,42.1102,42.5852,23400.0],["2022-06-22",42.4641,43.6654,42.4455,43.3953,23000.0],["2022-06-23",43.2091,45.146,42.2965,42.3803,32200.0],["2022-06-24",42.5945,43.7771,42.5572,42.5572,53200.0],["2022-06-27",43.0321,43.1625,42.8552,43.1253,9900.0],["2022-06-28",43.5723,43.5723,42.5107,42.6503,11600.0],["2022-06-29",43.0228,43.0228,41.9333,42.073,10400.0],["2022-06-30",42.0916,42.5479,41.8588,42.1475,20800.0],["2022-07-01",42.4269,43.0322,42.3896,42.7435,23100.0],["2022-07-05",42.3896,43.4978,41.7284,42.6224,30300.0],["2022-07-06",42.6503,43.116,42.2406,42.5479,22400.0],["2022-07-07",43.0042,43.0042,42.4269,42.4362,12700.0],["2022-07-08",42.5107,42.8459,42.2034,42.4362,9400.0],["2022-07-11",42.1102,42.3058,41.7564,41.9147,9200.0],["2022-07-12",41.9147,42.5479,41.6726,42.3151,15500.0],["2022-07-13",41.7936,42.3151,41.6632,41.6632,10700.0],["2022-07-14",41.1697,41.3466,40.4992,41.3466,9000.0],["2022-07-15",41.7191,42.7435,41.7191,42.5945,15700.0],["2022-07-18",42.6131,42.7435,42.0544,42.0916,7700.0],["2022-07-19",42.9204,43.7585,42.9204,43.386,13400.0],["2022-07-20",43.4326,43.8609,42.9856,43.6747,12700.0],["2022-07-21",43.414,43.8423,42.9297,43.7958,15100.0],["2022-07-22",43.8609,45.5837,43.7864,44.2521,18500.0],["2022-07-25",44.7177,45.4068,44.6711,44.8481,10200.0],["2022-07-26",45.3416,46.6733,45.3416,46.2822,8100.0],["2022-07-27",46.3194,47.8,45.9748,47.7535,14700.0],["2022-07-28",47.9304,49.1876,47.2227,49.1224,23600.0],["2022-07-29",49.5694,50.5285,49.4576,50.2306,20900.0],["2022-08-01",49.8022,50.5937,49.4204,50.0722,34400.0],["2022-08-02",50.0071,50.6775,49.7277,50.3051,46700.0],["2022-08-03",50.482,50.8638,49.7556,49.7556,24000.0],["2022-08-04",48.9548,49.4669,48.7778,49.1224,8200.0],["2022-08-05",49.0665,49.8301,49.0479,49.4204,13900.0],["2022-08-08",49.5787,50.1933,49.02,49.8581,29900.0],["2022-08-09",49.8301,50.1747,49.588,50.035,13000.0],["2022-08-10",50.3609,50.3609,49.2062,49.9046,22200.0],["2022-08-11",49.7743,50.4168,49.6811,50.2492,24900.0],["2022-08-12",50.3894,50.8288,50.0529,50.7727,19400.0],["2022-08-15",50.4642,51.0999,50.0155,50.9877,22000.0],["2022-08-16",50.7914,52.1283,50.6979,52.1096,23100.0],["2022-08-17",52.3339,52.3339,51.2962,51.6515,21100.0],["2022-08-18",52.3339,52.39,50.4175,51.9693,35700.0],["2022-08-19",51.7637,52.1189,50.9971,51.1373,43200.0],["2022-08-22",50.9503,50.9503,49.9407,50.4455,15400.0],["2022-08-23",49.6415,50.109,49.5013,49.922,13300.0],["2022-08-24",50.1837,50.1837,49.548,49.6509,9200.0],["2022-08-25",50.1557,50.4268,49.922,50.2772,12400.0],["2022-08-26",50.165,50.3894,49.6415,49.735,16400.0],["2022-08-29",49.6883,49.8192,49.4172,49.6602,15100.0],["2022-08-30",49.5854,49.5854,49.1741,49.3143,16900.0],["2022-08-31",49.2863,51.0251,48.9404,49.2956,16100.0],["2022-09-01",48.9871,49.2302,48.3608,48.9778,17700.0],["2022-09-02",49.0806,49.3517,48.1738,48.3421,15200.0],["2022-09-06",48.6132,49.5667,47.4446,47.912,10100.0],["2022-09-07",48.8749,48.8749,47.9588,48.3421,15900.0],["2022-09-08",48.3701,48.8282,47.1922,48.6319,13200.0],["2022-09-09",49.0619,49.118,48.8188,48.9965,16700.0],["2022-09-12",48.8562,49.5387,48.8469,49.5387,17500.0],["2022-09-13",48.8936,48.8936,47.5942,47.8653,34700.0],["2022-09-14",48.1457,48.3327,47.8185,48.1364,18300.0],["2022-09-15",48.3327,48.7627,48.2299,48.4075,16800.0],["2022-09-16",48.1364,49.7724,47.5942,49.5013,47400.0],["2022-09-19",48.903,49.6509,48.903,49.2208,20200.0],["2022-09-20",49.0245,49.9033,48.314,49.0432,38200.0],["2022-09-21",49.3517,50.3614,48.7534,49.4546,28600.0],["2022-09-22",49.1741,49.2021,47.7063,48.3514,22100.0],["2022-09-23",48.099,48.5197,47.3417,47.7811,16500.0],["2022-09-26",47.912,48.4823,47.725,48.2579,27700.0],["2022-09-27",48.4823,48.6132,47.5755,47.6315,17200.0],["2022-09-28",47.912,48.7347,47.5194,48.0616,22100.0],["2022-09-29",47.8933,47.9027,47.1548,47.7624,19300.0],["2022-09-30",47.7624,48.5758,47.7063,47.7063,73000.0],["2022-10-03",48.3234,49.1086,48.2205,48.6506,18000.0],["2022-10-04",48.9217,50.2025,48.9217,49.6789,17800.0],["2022-10-05",49.4265,49.4639,48.9684,49.0245,14500.0],["2022-10-06",48.8469,48.9871,48.4075,48.5945,29100.0],["2022-10-07",48.5103,48.5851,47.5474,47.7531,12900.0],["2022-10-10",47.6783,50.4081,47.5381,47.7905,25300.0],["2022-10-11",47.4726,48.127,47.3324,47.9588,44900.0],["2022-10-12",47.6783,47.912,47.5755,47.6783,50200.0],["2022-10-13",47.0613,49.5667,46.9771,49.4826,74200.0],["2022-10-14",49.7163,50.3053,49.7163,50.1651,21500.0],["2022-10-17",51.4832,51.4832,50.3894,51.3336,24200.0],["2022-10-18",51.8291,52.147,50.0529,50.6699,18900.0],["2022-10-19",50.4549,50.6979,49.8846,50.5577,18800.0],["2022-10-20",50.4829,50.4829,48.6038,48.8469,13800.0],["2022-10-21",49.0619,49.9594,49.0619,49.7631,16000.0],["2022-10-24",49.735,50.1931,49.548,49.8378,18100.0],["2022-10-25",49.1741,49.2208,45.6029,45.7244,41800.0],["2022-10-26",45.9768,47.1922,45.4907,45.4907,27200.0],["2022-10-27",46.0049,46.3321,45.1915,45.7244,35200.0],["2022-10-28",46.1545,47.7531,46.1545,47.0519,18400.0],["2022-10-31",47.4726,48.3234,47.323,47.912,19100.0],["2022-11-01",48.4449,48.4916,47.4726,47.6783,13800.0],["2022-11-02",47.4633,47.4633,46.061,46.061,18200.0],["2022-11-03",46.1825,46.1825,45.4159,45.8086,12100.0],["2022-11-04",46.6593,47.1454,46.248,46.9585,11900.0],["2022-11-07",46.7341,47.1361,46.4817,46.5378,12600.0],["2022-11-08",46.5752,46.9865,46.304,46.5845,28000.0],["2022-11-09",46.276,46.678,46.2573,46.4069,10600.0],["2022-11-10",47.4913,48.9684,47.4913,48.8843,29200.0],["2022-11-11",49.2582,49.8659,48.1551,48.8469,29700.0],["2022-11-14",48.875,48.875,48.0396,48.2274,25900.0],["2022-11-15",48.4526,49.0909,47.927,48.6685,61300.0],["2022-11-16",48.8469,48.8469,48.0115,48.5371,64400.0],["2022-11-17",48.2743,48.8281,47.5985,48.4902,16300.0],["2022-11-18",49.1191,49.1191,48.387,48.7436,24700.0],["2022-11-21",48.9032,49.3068,48.6779,49.0158,17300.0],["2022-11-22",49.3256,49.7386,48.8375,48.9971,27000.0],["2022-11-23",49.0722,50.1422,48.9126,49.1191,20100.0],["2022-11-25",49.457,50.7899,49.3444,50.6585,15500.0],["2022-11-28",50.3018,50.3018,48.7342,48.8093,21200.0],["2022-11-29",48.9971,49.0909,48.1429,48.462,18200.0],["2022-11-30",48.6216,49.4476,47.8707,48.6779,252100.0],["2022-12-01",48.9877,49.0346,47.6454,48.6122,28400.0],["2022-12-02",48.3212,49.3538,47.8895,49.1848,20700.0],["2022-12-05",48.7342,48.8375,47.0447,47.0447,20000.0],["2022-12-06",47.0447,47.514,46.9978,47.2043,26000.0],["2022-12-07",47.2887,47.4765,46.7819,47.0447,24000.0],["2022-12-08",47.0916,47.4952,46.8476,47.101,22500.0],["2022-12-09",46.6505,47.1667,46.3689,46.5191,19400.0],["2022-12-12",46.8382,46.8382,46.1624,46.2656,25900.0],["2022-12-13",47.0541,47.8238,45.7963,45.9746,40500.0],["2022-12-14",45.8057,46.2375,44.5761,44.5855,34900.0],["2022-12-15",44.1161,44.1161,42.7082,42.7739,30000.0],["2022-12-16",42.389,43.4028,41.7038,42.7833,72300.0],["2022-12-19",43.0461,44.0598,42.1638,42.5674,20300.0],["2022-12-20",42.7551,43.6468,41.4879,42.2013,17900.0],["2022-12-21",42.558,43.8439,42.558,43.4497,21600.0],["2022-12-22",43.1587,43.1587,42.2576,42.9147,22100.0],["2022-12-23",42.5768,43.2526,42.5298,43.1963,13800.0],["2022-12-27",43.1306,43.1493,42.8396,42.9616,11700.0],["2022-12-28",42.7739,42.8865,42.2952,42.4266,15000.0],["2022-12-29",42.4547,43.3371,42.3984,43.3371,12100.0],["2022-12-30",43.1681,43.1681,42.7457,43.0179,46300.0],["2023-01-03",42.9616,43.2338,42.3233,42.6988,16100.0],["2023-01-04",43.0085,43.2432,42.4641,42.6425,10200.0],["2023-01-05",42.558,42.7645,41.976,42.5486,20800.0],["2023-01-06",43.1775,43.8439,43.1775,43.7407,12700.0],["2023-01-09",43.7313,44.867,43.4309,43.7407,11800.0],["2023-01-10",43.2807,44.4728,43.1775,44.2663,15700.0],["2023-01-11",44.5573,44.6418,44.088,44.2569,10900.0],["2023-01-12",44.5385,45.0642,44.1537,44.745,19600.0],["2023-01-13",45.1205,45.2613,44.8389,45.0266,7300.0],["2023-01-17",44.9515,45.5053,44.8107,44.867,14800.0],["2023-01-18",44.5761,44.6699,43.8158,44.0317,8700.0],["2023-01-19",43.6562,44.2945,43.3652,43.5999,8900.0],["2023-01-20",43.9378,44.4165,43.8815,44.4165,18200.0],["2023-01-23",44.7075,44.7075,43.7031,44.2757,15200.0],["2023-01-24",43.6937,43.9472,43.0742,43.7031,19500.0],["2023-01-25",43.6468,44.0974,43.2807,43.9284,13200.0],["2023-01-26",44.1349,44.4165,43.9566,44.2851,8900.0],["2023-01-27",44.3602,45.449,44.2006,44.4165,11100.0],["2023-01-30",44.3132,44.9609,44.3132,44.5385,15200.0],["2023-01-31",45.0642,45.5241,44.8577,45.449,23700.0],["2023-02-01",44.9421,46.4346,44.9421,45.6743,24400.0],["2023-02-02",45.7118,46.81,45.7118,46.4158,26800.0],["2023-02-03",46.3689,47.4295,46.3689,46.9508,21400.0],["2023-02-06",46.2187,46.9321,45.6743,45.7118,19700.0],["2023-02-07",45.9183,46.4627,45.7118,46.3313,17900.0],["2023-02-08",46.0967,46.0967,45.3457,45.6086,16100.0],["2023-02-09",45.5898,46.0779,44.8483,45.0923,14100.0],["2023-02-10",45.0078,45.1017,44.7169,44.9046,20000.0],["2023-02-13",45.0548,45.1956,44.6324,45.0548,46700.0],["2023-02-14",45.0642,45.3282,44.7342,45.0548,36600.0],["2023-02-15",44.6682,45.5639,44.5363,45.5544,195800.0],["2023-02-16",45.2528,45.5167,45.0265,45.1396,57900.0],["2023-02-17",45.215,45.8278,45.0453,45.4507,78000.0],["2023-02-21",45.4507,45.4507,44.1026,44.2534,41000.0],["2023-02-22",44.508,44.508,43.6783,44.046,30700.0],["2023-02-23",44.4891,44.6022,43.9423,44.6022,23200.0],["2023-02-24",44.6305,44.6305,44.0649,44.3288,22200.0],["2023-02-27",44.376,44.6965,43.3484,43.4615,47800.0],["2023-02-28",43.4898,44.178,43.4898,43.6312,84900.0],["2023-03-01",43.4898,43.848,42.9713,43.3861,54900.0],["2023-03-02",43.0655,43.9706,41.7268,42.547,58600.0],["2023-03-03",42.6036,43.3484,41.9531,43.3295,44700.0],["2023-03-06",43.207,43.7538,43.0561,43.3766,59600.0],["2023-03-07",43.4049,43.4049,42.0756,42.2642,25200.0],["2023-03-08",42.2453,42.2453,41.5383,41.8777,13600.0],["2023-03-09",41.576,42.6979,39.2096,39.3416,78900.0],["2023-03-10",38.8702,39.1719,37.9463,38.6157,59000.0],["2023-03-13",37.918,37.918,35.4574,35.7497,50400.0],["2023-03-14",37.7201,38.5874,36.9376,37.1544,67500.0],["2023-03-15",36.2588,38.4083,35.9194,38.3234,107700.0],["2023-03-16",37.7483,39.8507,36.8621,39.4453,78600.0],["2023-03-17",39.1719,39.1719,37.0601,37.5881,159900.0],["2023-03-20",37.8898,38.116,37.1921,37.7295,76800.0],["2023-03-21",38.3706,39.1248,38.2009,38.4648,190200.0],["2023-03-22",38.2386,38.2763,36.7867,36.8339,59400.0],["2023-03-23",37.1167,37.4184,35.4103,35.6837,39600.0],["2023-03-24",35.382,36.9376,35.2029,36.5982,28400.0],["2023-03-27",37.1827,37.5126,36.4473,36.6264,103200.0],["2023-03-28",36.5699,36.5699,35.118,35.1652,135700.0],["2023-03-29",35.4857,35.8722,35.2783,35.8251,33800.0],["2023-03-30",36.0137,36.0231,34.8823,34.9295,21300.0],["2023-03-31",35.0615,35.4009,34.8446,35.2689,58600.0],["2023-04-03",35.118,35.4668,34.7221,35.2971,48000.0],["2023-04-04",34.9295,34.9295,34.3827,34.6843,22400.0],["2023-04-05",34.4109,34.7221,34.1187,34.4487,16600.0],["2023-04-06",34.4958,35.0237,34.4204,34.4769,33600.0],["2023-04-10",34.2507,34.9672,34.2507,34.7598,20700.0],["2023-04-11",35.1746,35.1746,34.4392,34.7032,17600.0],["2023-04-12",34.5524,34.5524,34.1753,34.2601,15900.0],["2023-04-13",34.345,34.7786,34.279,34.5901,16800.0],["2023-04-14",34.7881,34.854,33.4776,33.4965,21200.0],["2023-04-17",33.5153,34.3732,33.2325,34.3167,10700.0],["2023-04-18",34.3167,34.3167,33.2136,33.2891,16300.0],["2023-04-19",34.015,34.5524,34.015,34.3261,16600.0],["2023-04-20",34.3544,34.4769,33.817,34.4015,10700.0],["2023-04-21",34.3355,34.8258,33.8736,34.1187,22900.0],["2023-04-24",34.3072,34.3355,33.8359,33.8924,17500.0],["2023-04-25",33.6944,33.7133,31.8561,32.054,28000.0],["2023-04-26",31.9409,33.3079,31.9409,33.2325,22200.0],["2023-04-27",33.1854,34.1753,33.0251,33.6002,19500.0],["2023-04-28",33.7604,34.6278,33.4493,34.2035,27900.0],["2023-05-01",34.4581,34.5806,32.8365,33.1005,23700.0],["2023-05-02",32.9214,32.9214,29.1597,29.4143,31400.0],["2023-05-03",29.3954,30.2062,28.5469,30.1685,57200.0],["2023-05-04",29.9422,30.1685,29.1126,29.3483,37800.0],["2023-05-05",30.2156,30.9227,30.0554,30.5268,31400.0],["2023-05-08",30.7247,30.8473,29.848,29.914,15900.0],["2023-05-09",29.6688,30.0554,29.3389,29.6971,15400.0],["2023-05-10",30.2628,30.4513,29.6971,30.2062,27700.0],["2023-05-11",29.8762,30.3665,29.7443,29.9328,18100.0],["2023-05-12",29.9518,30.1796,29.6576,30.0562,26900.0],["2023-05-15",31.1381,31.1381,30.208,30.4643,19800.0],["2023-05-16",30.5877,30.8629,30.3599,30.6541,19100.0],["2023-05-17",31.9922,32.4098,31.6126,32.3434,19300.0],["2023-05-18",32.3149,32.9887,31.9922,32.7704,15300.0],["2023-05-19",33.207,33.5582,32.6755,33.1216,33300.0],["2023-05-22",33.4443,34.3838,33.226,34.3838,19400.0],["2023-05-23",34.2984,35.4847,33.3873,34.9438,30900.0],["2023-05-24",34.8489,34.8868,34.1655,34.8773,32300.0],["2023-05-25",34.7065,34.716,33.5487,34.5546,37700.0],["2023-05-26",34.3838,34.6211,34.0612,34.6211,13200.0],["2023-05-30",34.8773,35.181,34.3838,34.7824,26300.0],["2023-05-31",34.7824,35.5511,33.8239,35.2569,56900.0],["2023-06-01",35.1905,35.6366,34.213,35.5227,33800.0],["2023-06-02",35.8453,37.0696,35.3044,36.8893,30400.0],["2023-06-05",36.7374,36.8608,35.8169,36.3199,52300.0],["2023-06-06",36.168,38.7494,36.168,38.4647,30900.0],["2023-06-07",38.7874,41.0366,38.7874,40.638,47000.0],["2023-06-08",40.5811,41.2074,39.4043,40.5241,77900.0],["2023-06-09",40.4387,40.4387,39.3948,40.0211,18500.0],["2023-06-12",39.67,40.3343,39.3663,39.8978,33100.0],["2023-06-13",40.7614,41.7674,40.2679,41.4542,35000.0],["2023-06-14",41.3593,41.7199,40.638,40.8943,54900.0],["2023-06-15",40.7899,41.4732,40.5906,40.8088,24400.0],["2023-06-16",41.1979,41.3023,39.9832,40.2204,36900.0],["2023-06-20",40.135,40.2204,39.4232,39.4232,21800.0],["2023-06-21",39.6225,39.632,38.4078,38.4078,15600.0],["2023-06-22",37.5726,37.8383,37.1455,37.4872,20300.0],["2023-06-23",36.9367,37.6106,35.665,37.2025,127700.0],["2023-06-26",37.0981,37.7245,36.9462,36.9462,18800.0],["2023-06-27",37.2974,37.7529,36.7564,36.8418,24600.0],["2023-06-28",36.7375,36.9462,36.5382,36.5856,16000.0],["2023-06-29",36.9652,37.5062,36.1965,36.5761,16400.0],["2023-06-30",36.5761,36.9557,35.9402,36.4907,19300.0],["2023-07-03",36.3009,37.2499,36.206,37.1455,12200.0],["2023-07-05",37.0222,37.6011,36.3863,37.212,25900.0],["2023-07-06",36.8134,36.8134,36.168,36.5097,14200.0],["2023-07-07",37.3733,37.8953,37.2879,37.6675,25600.0],["2023-07-10",37.5821,38.0851,37.5821,37.8478,15400.0],["2023-07-11",37.5631,38.3508,37.5631,38.2844,16900.0],["2023-07-12",38.9013,39.11,37.7529,38.2464,17800.0],["2023-07-13",38.0471,38.664,37.4113,38.1895,17100.0],["2023-07-14",38.4267,38.4267,37.639,37.7814,11200.0],["2023-07-17",37.8478,39.0436,37.8478,38.7304,12000.0],["2023-07-18",38.6355,39.9167,38.6355,39.8408,23600.0],["2023-07-19",39.9737,41.5681,39.9737,41.4637,15900.0],["2023-07-20",41.2359,41.6914,40.8278,41.103,23100.0],["2023-07-21",41.2644,41.2739,40.5051,40.676,15400.0],["2023-07-24",40.8278,41.2549,40.5621,40.8753,13100.0],["2023-07-25",42.5171,43.8553,42.1944,43.7983,29600.0],["2023-07-26",44.3393,45.7723,43.9502,45.3453,18600.0],["2023-07-27",44.4627,45.6205,44.121,44.8707,14900.0],["2023-07-28",45.0321,45.6774,43.637,44.3393,21800.0],["2023-07-31",45.0795,45.7059,44.8992,45.6205,28700.0],["2023-08-01",45.649,45.649,44.0166,45.4022,30700.0],["2023-08-02",44.9087,45.089,44.1305,44.7569,18000.0],["2023-08-03",44.0166,45.0226,43.9027,44.6999,27700.0],["2023-08-04",44.6999,45.1555,44.6999,45.1555,11900.0],["2023-08-07",45.1175,45.8483,44.9562,45.3453,19200.0],["2023-08-08",44.9372,44.9372,43.2479,43.7414,41400.0],["2023-08-09",43.6749,44.5955,43.2194,44.14,32000.0],["2023-08-10",44.3203,45.0416,43.2669,43.6939,16800.0],["2023-08-11",43.5231,43.637,42.7639,43.1245,14600.0],["2023-08-14",42.8575,43.3819,42.8575,43.3152,12300.0],["2023-08-15",42.7813,42.991,42.0471,42.3236,20400.0],["2023-08-16",42.3141,42.4857,41.9613,41.9994,10000.0],["2023-08-17",42.4952,42.4952,41.9994,41.9994,10200.0],["2023-08-18",41.5799,42.6573,41.5799,42.2664,11400.0],["2023-08-21",42.1901,42.8766,41.6943,42.5429,13500.0],["2023-08-22",42.6669,42.7145,41.3511,41.3892,16100.0],["2023-08-23",41.5227,42.0185,41.4369,41.8755,12700.0],["2023-08-24",41.5895,42.295,41.3416,41.9994,10700.0],["2023-08-25",42.3331,42.5238,40.8744,40.9792,13600.0],["2023-08-28",41.0365,41.3225,40.903,41.0365,10800.0],["2023-08-29",41.0269,41.7611,41.0269,41.7611,13700.0],["2023-08-30",41.6657,41.6657,40.0067,40.0925,15500.0],["2023-08-31",40.4262,40.9983,39.7112,40.3309,27200.0],["2023-09-01",40.3786,41.742,39.5205,41.2653,19200.0],["2023-09-05",41.4178,42.2569,40.8076,40.8458,9900.0],["2023-09-06",40.9983,40.9983,39.6253,39.6253,11500.0],["2023-09-07",39.5681,39.816,38.9007,39.4919,19800.0],["2023-09-08",38.9675,39.7779,38.9675,39.6253,10200.0],["2023-09-11",39.7874,40.0925,38.5098,38.6052,15700.0],["2023-09-12",38.9007,39.3012,38.7672,39.0247,22400.0],["2023-09-13",38.8244,39.2154,38.8244,39.1295,11900.0],["2023-09-14",39.4156,39.8256,39.1963,39.8256,8400.0],["2023-09-15",39.7684,40.5693,39.7588,40.1688,45500.0],["2023-09-18",40.6169,40.6169,38.6052,38.6528,9900.0],["2023-09-19",39.0056,39.0056,38.138,38.4049,12700.0],["2023-09-20",38.3954,39.1486,37.6422,37.6422,9800.0],["2023-09-21",37.6326,38.2047,37.6231,38.0426,11400.0],["2023-09-22",37.9568,38.1189,37.1178,37.1178,9900.0],["2023-09-25",37.3752,37.7661,37.051,37.747,11200.0],["2023-09-26",37.604,37.6708,36.7078,36.8031,12500.0],["2023-09-27",37.5278,37.8901,36.6411,36.7745,19700.0],["2023-09-28",36.6601,37.9473,36.6601,37.8233,14600.0],["2023-09-29",37.5468,37.8138,36.6601,36.8889,14700.0],["2023-10-02",36.765,37.9377,36.7555,37.2513,34000.0],["2023-10-03",37.1273,37.175,36.479,36.479,27700.0],["2023-10-04",36.3073,37.728,35.9832,37.604,23600.0],["2023-10-05",37.2989,38.6719,37.2989,38.2047,19100.0],["2023-10-06",37.8519,38.9961,37.2227,38.6528,15000.0],["2023-10-09",38.3477,39.4251,38.138,38.1666,9800.0],["2023-10-10",38.5193,39.53,38.424,38.7863,19700.0],["2023-10-11",38.7482,39.2916,37.6326,39.2058,13000.0],["2023-10-12",39.1391,39.244,38.6624,38.8912,11500.0],["2023-10-13",39.1009,39.2058,38.4335,38.5861,8800.0],["2023-10-16",38.8626,39.1772,38.6814,39.0437,11000.0],["2023-10-17",38.6433,40.2069,38.6433,39.4061,18300.0],["2023-10-18",39.4442,39.4442,38.0522,38.2142,12400.0],["2023-10-19",38.281,38.6528,37.2703,37.9473,20900.0],["2023-10-20",38.2333,38.4526,36.6983,37.4706,56000.0],["2023-10-23",37.3752,38.157,37.3752,37.6708,32900.0],["2023-10-24",37.7566,38.3382,37.3085,37.8043,28000.0],["2023-10-25",37.995,38.281,37.5373,37.7852,48500.0],["2023-10-26",38.138,38.5003,36.8508,38.3287,56200.0],["2023-10-27",38.2905,38.8721,37.6326,38.2238,41700.0],["2023-10-30",38.5956,39.1295,38.2333,38.567,66900.0],["2023-10-31",38.3096,38.9961,38.3096,38.567,51100.0],["2023-11-01",38.3477,39.0723,38.2333,38.9579,19400.0],["2023-11-02",39.2058,41.1318,39.0914,41.046,21500.0],["2023-11-03",41.5608,42.4189,40.6265,42.152,17000.0],["2023-11-06",41.9994,42.4762,41.5895,41.9041,12400.0],["2023-11-07",42.009,42.009,41.3415,41.3606,19600.0],["2023-11-08",41.2176,41.5799,40.0163,40.6265,21400.0],["2023-11-09",41.6181,41.6181,39.3679,39.8446,14100.0],["2023-11-10",40.0067,40.3595,39.9781,40.1974,11000.0],["2023-11-13",39.5967,40.3309,38.6052,40.2069,11700.0],["2023-11-14",41.4143,43.4841,41.2802,43.4841,21100.0],["2023-11-15",43.3595,43.7236,42.5929,42.9762,14000.0],["2023-11-16",42.7462,42.7462,42.3917,42.6313,7500.0],["2023-11-17",43.1199,43.5799,42.775,43.1774,23100.0],["2023-11-20",43.3691,43.944,42.7941,43.3595,19800.0],["2023-11-21",42.9187,43.1583,42.0084,42.2192,16700.0],["2023-11-22",42.7367,42.8612,42.2959,42.5354,9700.0],["2023-11-24",42.6217,43.0241,42.1234,42.775,6200.0],["2023-11-27",42.6504,42.9283,41.0119,41.3185,40300.0],["2023-11-28",41.673,43.8673,41.1173,41.6539,13200.0],["2023-11-29",42.1234,42.89,42.1138,42.4492,18500.0],["2023-11-30",42.89,42.9283,40.1207,41.2897,73000.0],["2023-12-01",41.2802,44.2698,41.2802,44.059,35000.0],["2023-12-04",44.0782,45.1897,44.0782,44.6914,19900.0],["2023-12-05",44.931,45.2951,44.356,44.4998,25500.0],["2023-12-06",44.0782,46.1,43.762,43.8386,31600.0],["2023-12-07",43.9536,44.8352,43.8865,44.8352,13100.0],["2023-12-08",44.6531,45.8988,44.6531,45.458,15500.0],["2023-12-11",45.3334,45.3526,44.7489,45.046,19300.0],["2023-12-12",45.3718,45.6784,45.1514,45.1514,13000.0],["2023-12-13",45.046,47.7386,45.046,47.614,49600.0],["2023-12-14",47.911,49.8467,47.8536,49.5879,51900.0],["2023-12-15",49.9137,50.0095,49.2621,49.5784,129500.0],["2023-12-18",49.4634,49.4634,48.783,49.1855,26000.0],["2023-12-19",49.3867,50.412,49.3101,50.2108,38000.0],["2023-12-20",50.8624,52.1081,50.0766,50.1437,26800.0],["2023-12-21",50.2299,50.6036,49.7412,50.5749,13800.0],["2023-12-22",51.1977,51.8685,50.4408,51.2648,30000.0],["2023-12-26",51.7248,52.338,51.2552,52.0218,13300.0],["2023-12-27",51.7727,52.6063,51.7439,52.1176,14500.0],["2023-12-28",51.5331,52.338,51.4565,51.7823,15100.0],["2023-12-29",52.1081,53.1334,50.7953,51.1594,27700.0],["2024-01-02",51.1019,51.9164,50.4982,50.8815,21800.0],["2024-01-03",50.7761,51.054,48.7255,48.898,26800.0],["2024-01-04",49.0897,49.9521,48.8789,48.9268,28300.0],["2024-01-05",48.4093,49.5017,48.2752,48.8693,52500.0],["2024-01-08",48.5818,49.0801,48.4093,48.9459,21400.0],["2024-01-09",48.2464,48.8693,47.8919,48.0931,33300.0],["2024-01-10",48.0164,48.553,47.7194,48.2368,30300.0],["2024-01-11",47.8152,47.8823,46.6079,47.384,25400.0],["2024-01-12",47.7961,47.7961,46.4929,46.7229,27200.0],["2024-01-16",46.0617,46.5504,45.0843,45.2664,34600.0],["2024-01-17",44.4519,45.6688,44.4519,45.5251,29200.0],["2024-01-18",45.5538,45.8605,45.3047,45.6784,16200.0],["2024-01-19",46.0042,46.8666,45.2472,46.627,27800.0],["2024-01-22",47.8152,48.3231,47.5661,48.2752,13600.0],["2024-01-23",48.5626,48.5626,47.202,47.4319,14600.0],["2024-01-24",48.1793,48.5626,47.5469,48.0356,13000.0],["2024-01-25",48.5339,48.5339,46.4162,47.4319,29300.0],["2024-01-26",47.7865,47.8536,47.3553,47.6044,14800.0],["2024-01-29",47.7769,48.1985,46.8858,47.9206,22000.0],["2024-01-30",47.0391,47.9206,45.7742,45.7742,11000.0],["2024-01-31",45.0939,45.2759,41.788,41.788,27400.0],["2024-02-01",41.9605,42.8325,40.0057,41.1173,44600.0],["2024-02-02",40.3507,41.2035,39.6033,40.2549,27800.0],["2024-02-05",39.8812,40.4753,39.4116,40.0632,19300.0],["2024-02-06",39.9099,40.159,38.9134,39.3925,26000.0],["2024-02-07",38.8175,39.9386,37.9455,39.2104,37700.0],["2024-02-08",39.4212,39.5266,38.8175,39.1146,26500.0],["2024-02-09",39.7278,41.8934,38.578,41.1939,45900.0],["2024-02-12",40.8106,43.0816,40.8106,42.4109,26600.0],["2024-02-13",40.4369,41.0119,39.6608,39.9003,41400.0],["2024-02-14",40.5456,41.1234,39.2358,40.8345,19800.0],["2024-02-15",41.0271,43.6756,40.8249,43.2518,31600.0],["2024-02-16",42.857,43.0592,42.3369,42.4621,17100.0],["2024-02-20",42.0576,43.1074,42.0576,42.674,22600.0],["2024-02-21",42.6932,42.8088,41.8072,42.1154,31900.0],["2024-02-22",42.0287,42.0287,41.0368,41.0945,24300.0],["2024-02-23",40.9308,41.5857,40.9115,41.3353,14200.0],["2024-02-26",40.3433,41.5568,40.247,40.5167,21200.0],["2024-02-27",42.8281,42.8281,40.5745,40.5745,16300.0],["2024-02-28",40.1604,40.4493,39.9677,40.1218,10500.0],["2024-02-29",41.2486,41.5664,40.1411,41.2968,36800.0],["2024-03-01",41.0368,41.5087,40.2663,40.7189,18300.0],["2024-03-04",41.1716,41.5664,40.2856,40.2856,12400.0],["2024-03-05",40.43,41.5087,39.9966,41.2197,8800.0],["2024-03-06",41.1138,41.239,40.4493,41.1523,23000.0],["2024-03-07",40.8923,42.0769,40.8923,41.7976,11300.0],["2024-03-08",42.3851,42.8473,42.1828,42.2791,22200.0],["2024-03-11",42.2984,42.7607,42.2984,42.5777,12100.0],["2024-03-12",42.3754,43.0881,42.2695,42.6644,20600.0],["2024-03-13",42.5681,42.6258,41.1138,41.239,20100.0],["2024-03-14",41.239,41.239,40.0833,40.1796,33100.0],["2024-03-15",39.8618,41.7783,39.8618,41.316,54500.0],["2024-03-18",41.6531,41.6531,39.9485,40.0159,19700.0],["2024-03-19",40.1026,40.4396,39.5247,39.5825,19200.0],["2024-03-20",39.1299,41.9613,38.9084,41.605,24800.0],["2024-03-21",42.1539,42.5103,41.3064,41.8746,21900.0],["2024-03-22",40.353,41.1234,40.2181,41.1234,27500.0],["2024-03-25",41.9902,42.2406,41.3931,41.5279,23600.0],["2024-03-26",41.056,41.162,40.4108,40.4108,12900.0],["2024-03-27",42.1154,42.231,41.0079,42.125,13200.0],["2024-03-28",42.4525,42.4621,41.8939,42.0961,41200.0],["2024-04-01",42.3562,42.3562,40.5167,41.0849,12800.0],["2024-04-02",39.8233,40.5263,39.8233,40.43,12000.0],["2024-04-03",40.0159,40.5841,40.0159,40.5167,10400.0],["2024-04-04",41.4701,41.4701,40.353,40.7382,13700.0],["2024-04-05",41.0945,41.0945,40.1507,40.4204,6100.0],["2024-04-08",41.4509,41.4509,40.3433,40.3433,16500.0],["2024-04-09",40.5071,40.5071,40.1218,40.353,6800.0],["2024-04-10",39.4573,39.8425,37.56,38.7061,33900.0],["2024-04-11",38.6676,39.1973,37.6949,38.8602,13400.0],["2024-04-12",38.552,38.7928,37.5889,38.7639,13900.0],["2024-04-15",38.9469,38.9469,38.109,38.6676,22000.0],["2024-04-16",38.9372,38.995,38.5231,38.6291,9500.0],["2024-04-17",38.7543,38.7735,37.56,38.7543,27300.0],["2024-04-18",38.9276,39.1973,38.2246,38.5905,18900.0],["2024-04-19",38.3112,40.1411,38.3112,40.0929,26400.0],["2024-04-22",39.9677,41.7976,39.9677,40.0351,10100.0],["2024-04-23",40.6611,41.1234,39.7366,40.4204,11900.0],["2024-04-24",40.3722,40.3915,39.727,40.1989,22400.0],["2024-04-25",39.5247,40.1315,39.178,39.7847,13000.0],["2024-04-26",40.43,40.43,39.0143,39.4284,18400.0],["2024-04-29",40.9501,40.9501,39.0047,39.3225,13600.0],["2024-04-30",38.6387,38.8987,38.5231,38.6194,21100.0],["2024-05-01",38.9084,39.4284,37.56,39.0047,35600.0],["2024-05-02",39.1973,40.0255,37.9838,39.7847,38000.0],["2024-05-03",40.536,40.536,39.4573,39.8522,26700.0],["2024-05-06",39.9677,40.2085,39.544,39.7751,78100.0],["2024-05-07",39.9677,40.0544,39.2839,39.438,49100.0],["2024-05-08",38.7254,40.0352,38.6965,39.987,64500.0],["2024-05-09",39.8425,40.979,39.8233,40.7286,74100.0],["2024-05-10",40.4878,40.8345,39.8522,40.5456,47000.0],["2024-05-13",41.0368,41.1042,40.3048,40.3722,22500.0],["2024-05-14",40.9433,40.9433,40.4109,40.6529,60300.0],["2024-05-15",41.0304,41.1175,40.7981,41.0982,42800.0],["2024-05-16",40.7304,41.95,40.7304,41.8628,93000.0],["2024-05-17",42.1919,42.4436,41.7564,42.2016,43300.0],["2024-05-20",41.8725,42.1532,40.6723,40.924,63800.0],["2024-05-21",40.5465,41.3982,40.5465,41.2337,19900.0],["2024-05-22",40.8562,41.1756,40.5561,40.9433,22400.0],["2024-05-23",40.7788,41.0498,40.2658,40.6432,37600.0],["2024-05-24",40.6045,40.9239,40.5465,40.8755,18900.0],["2024-05-28",40.469,41.0595,40.469,40.7207,29200.0],["2024-05-29",40.0044,40.1302,39.6269,39.7431,22500.0],["2024-05-30",40.169,40.7594,39.6656,40.3819,14200.0],["2024-05-31",40.8465,41.3305,40.4787,40.7594,22200.0],["2024-06-03",41.1272,41.3595,40.1786,40.1786,44000.0],["2024-06-04",39.8786,40.0915,39.6753,39.8786,17300.0],["2024-06-05",40.3238,40.682,40.1786,40.4981,17100.0],["2024-06-06",39.9754,40.2464,39.6947,40.198,13500.0],["2024-06-07",39.927,40.1109,39.6753,39.9076,12100.0],["2024-06-10",39.3656,39.6076,39.0849,39.3269,12700.0],["2024-06-11",38.6203,39.3753,38.6203,39.3753,10600.0],["2024-06-12",40.3142,41.1659,39.8786,40.0238,78000.0],["2024-06-13",39.8399,40.0819,39.3172,39.7915,17800.0],["2024-06-14",39.2785,39.3462,38.7267,39.3462,17000.0],["2024-06-17",38.9107,39.8011,38.8816,39.7044,9700.0],["2024-06-18",39.685,40.469,39.443,40.3916,28000.0],["2024-06-20",39.9657,40.6336,39.9657,40.6239,23600.0],["2024-06-21",40.6142,40.7691,40.0528,40.0528,56200.0],["2024-06-24",40.4013,40.8659,40.1302,40.1883,23800.0],["2024-06-25",39.956,40.2851,39.956,40.1012,10700.0],["2024-06-26",39.7044,41.2918,39.7044,40.9627,16300.0],["2024-06-27",41.2337,41.8338,41.2337,41.8338,13400.0],["2024-06-28",41.8338,43.818,41.8338,43.5664,115100.0],["2024-07-01",43.5664,43.9826,42.8114,42.9469,19100.0],["2024-07-02",43.1792,43.4696,42.8888,43.4018,11700.0],["2024-07-03",43.2179,43.4793,42.5017,42.7243,10000.0],["2024-07-05",42.4533,43.0921,41.7176,41.7564,20900.0],["2024-07-08",42.2887,42.9276,42.1242,42.1726,12300.0],["2024-07-09",42.2016,42.6178,41.7564,42.4242,8600.0],["2024-07-10",42.9082,43.3244,42.763,43.3244,10300.0],["2024-07-11",44.3988,45.9572,44.2536,44.7182,75300.0],["2024-07-12",45.328,45.4538,44.4278,44.5246,50700.0],["2024-07-15",45.086,46.6541,45.086,46.0636,40500.0],["2024-07-16",46.7121,48.8803,46.7121,48.8803,56900.0],["2024-07-17",48.4351,49.6062,46.8186,49.0642,35200.0],["2024-07-18",48.6383,49.9644,46.7702,47.5736,38800.0],["2024-07-19",47.593,48.0189,46.6444,46.838,17900.0],["2024-07-22",47.0122,48.7158,46.5573,48.4931,64700.0],["2024-07-23",48.1253,50.0031,48.1253,49.7514,25800.0],["2024-07-24",49.6837,51.1743,49.0352,49.3643,47800.0],["2024-07-25",49.5191,51.6195,49.5191,50.8355,50400.0],["2024-07-26",51.8131,51.8712,50.2257,50.8162,23200.0],["2024-07-29",50.6226,50.6226,49.0158,49.0352,20000.0],["2024-07-30",49.9354,53.8264,48.8319,53.6038,90200.0],["2024-07-31",53.5167,56.1688,52.6455,55.3654,151500.0],["2024-08-01",55.3654,55.3654,51.213,51.9196,35200.0],["2024-08-02",49.7224,51.0775,49.6256,50.6419,31300.0],["2024-08-05",48.6286,49.5482,47.1187,48.0479,38900.0],["2024-08-06",48.106,48.4544,47.2832,47.8446,55400.0],["2024-08-07",48.6286,48.6286,46.7218,47.0606,55400.0],["2024-08-08",47.6317,47.9414,46.8089,47.9221,60000.0],["2024-08-09",47.5736,48.2028,47.08,47.8833,39700.0],["2024-08-12",48.2512,48.5996,47.5252,48.0769,37100.0],["2024-08-13",48.8125,50.7581,48.2318,50.7097,36800.0],["2024-08-14",50.5742,50.7678,49.5772,49.9547,27200.0],["2024-08-15",51.277,53.1534,50.5672,52.1326,36700.0],["2024-08-16",52.0645,53.5618,52.0645,52.502,27000.0],["2024-08-19",52.502,54.1451,52.502,53.2215,29300.0],["2024-08-20",53.3771,53.3771,52.4145,52.4145,15100.0],["2024-08-21",52.4242,53.3479,52.1617,52.7548,19000.0],["2024-08-22",52.7159,53.3868,52.5409,53.0854,54900.0],["2024-08-23",53.3187,58.0147,53.2798,56.43,48400.0],["2024-08-26",56.8772,56.8772,55.6716,55.9438,34800.0],["2024-08-27",55.6619,55.6813,54.641,55.3507,21400.0],["2024-08-28",55.5063,56.2258,54.9424,55.0785,39600.0],["2024-08-29",55.3799,55.9049,54.009,55.2341,54500.0],["2024-08-30",55.2438,56.6633,55.1757,56.2258,54000.0],["2024-09-03",55.3799,55.5938,54.0674,55.0591,29400.0],["2024-09-04",54.923,55.4674,53.9701,54.3104,19800.0],["2024-09-05",54.6604,54.6604,53.0368,53.8243,30400.0],["2024-09-06",54.1063,54.1063,52.5117,52.8229,21300.0],["2024-09-09",52.9104,53.7076,52.9104,53.3187,30900.0],["2024-09-10",53.1048,53.7368,52.3951,53.6007,29500.0],["2024-09-11",52.5506,52.9395,52.1034,52.9104,21900.0],["2024-09-12",54.4563,54.4563,52.3173,52.784,27600.0],["2024-09-13",53.2798,53.9604,53.2798,53.6687,32800.0],["2024-09-16",53.6687,54.3688,53.6493,53.834,28800.0],["2024-09-17",54.359,55.3216,53.9993,53.9993,52100.0],["2024-09-18",53.9021,55.6133,53.6007,54.2813,40200.0],["2024-09-19",55.6035,56.3425,54.9132,55.6035,32700.0],["2024-09-20",55.2341,55.2341,53.6007,53.9993,150100.0],["2024-09-23",54.3396,54.5146,53.9118,54.0771,46400.0],["2024-09-24",53.591,54.0576,53.2118,53.5034,15200.0],["2024-09-25",53.4159,53.5521,52.8131,53.3382,30800.0],["2024-09-26",53.9993,54.2424,52.8715,53.0368,25700.0],["2024-09-27",53.6298,53.6298,52.5993,53.0854,15800.0],["2024-09-30",53.1145,54.9813,53.1145,54.923,39600.0],["2024-10-01",54.5146,55.3216,52.3951,52.5409,25900.0],["2024-10-02",52.2492,52.9201,52.2492,52.9201,22100.0],["2024-10-03",52.434,53.9701,52.1909,53.2118,41700.0],["2024-10-04",53.6396,54.0285,53.2507,53.6298,19800.0],["2024-10-07",52.9201,53.6882,52.9104,53.6882,29800.0],["2024-10-08",54.0285,54.0285,53.3868,53.5521,37200.0],["2024-10-09",53.9507,54.7966,53.9507,54.534,18000.0],["2024-10-10",53.941,54.6799,53.6104,54.1354,31900.0],["2024-10-11",55.3021,57.0036,55.3021,57.0036,36200.0],["2024-10-14",57.1397,57.3439,56.9647,56.9744,21400.0],["2024-10-15",58.3259,59.3078,58.0828,58.0828,23900.0],["2024-10-16",58.53,59.5995,58.53,59.2592,29100.0],["2024-10-17",59.2592,59.7648,58.5592,59.7648,34500.0],["2024-10-18",59.9884,59.9884,58.53,58.9287,42100.0],["2024-10-21",58.6467,58.6467,57.023,57.0911,30100.0],["2024-10-22",57.2564,57.8008,57.0619,57.5189,15500.0],["2024-10-23",57.1786,57.7911,56.8091,57.48,19600.0],["2024-10-24",57.3244,57.3244,55.6521,56.2744,35200.0],["2024-10-25",56.673,56.673,55.1369,55.5744,17000.0],["2024-10-28",56.0022,58.5689,56.0022,58.3453,28200.0],["2024-10-29",57.8203,58.2189,57.8008,57.9661,15300.0],["2024-10-30",58.1411,60.3093,58.1411,59.4537,34600.0],["2024-10-31",58.4523,59.1231,57.5189,57.655,22700.0],["2024-11-01",57.8689,57.8689,56.7119,57.0522,22200.0],["2024-11-04",56.5855,57.1203,55.8174,56.7994,26000.0],["2024-11-05",56.2161,58.0828,56.2161,57.3633,70600.0],["2024-11-06",61.5149,65.7928,61.5149,65.4039,123800.0],["2024-11-07",64.1691,64.5969,61.9524,62.0399,85600.0],["2024-11-08",62.0788,63.5177,60.1634,63.333,45900.0],["2024-11-11",64.6553,66.3178,64.383,65.4136,24100.0],["2024-11-12",64.733,66.172,64.4997,65.19,32000.0],["2024-11-13",66.1039,66.6387,63.9261,64.2955,35000.0],["2024-11-14",64.315,64.8108,63.3233,64.3636,30900.0],["2024-11-15",64.7929,65.271,63.3489,64.1685,20100.0],["2024-11-18",63.9831,64.0319,63.2318,63.427,22900.0],["2024-11-19",62.2562,63.1635,62.2562,63.1635,15700.0],["2024-11-20",62.9196,63.1148,62.5294,62.9879,18100.0],["2024-11-21",63.4172,64.8709,62.783,63.6709,25100.0],["2024-11-22",63.6709,64.9197,63.6709,64.7734,25600.0],["2024-11-25",65.4075,67.0174,65.1734,65.1734,27000.0],["2024-11-26",64.6075,64.9392,64.0221,64.1977,26300.0],["2024-11-27",65.0563,65.3685,64.1977,64.549,30200.0],["2024-11-29",65.1929,65.1929,63.5733,64.0514,28900.0],["2024-12-02",64.2758,64.9295,63.3196,64.5197,26400.0],["2024-12-03",64.1782,65.1441,62.8123,63.4075,25400.0],["2024-12-04",63.788,64.1392,62.6562,64.0124,25500.0],["2024-12-05",64.7831,65.027,63.6806,63.9148,28000.0],["2024-12-06",64.227,65.1831,63.1733,64.1294,30600.0],["2024-12-09",64.2368,64.7636,62.6172,62.9782,22900.0],["2024-12-10",63.3001,64.3343,62.0123,63.2514,19900.0],["2024-12-11",64.1002,64.666,63.5831,63.5831,22300.0],["2024-12-12",63.7099,63.7099,62.4513,62.9977,20300.0],["2024-12-13",62.744,62.744,61.4171,61.8952,16800.0],["2024-12-16",62.0513,62.744,62.0513,62.3928,24500.0],["2024-12-17",60.822,61.905,60.6073,60.9098,27700.0],["2024-12-18",61.4659,61.944,56.6657,57.4853,37300.0],["2024-12-19",57.6023,58.4414,56.5779,56.8023,33400.0],["2024-12-20",55.973,58.295,55.973,57.1048,74800.0],["2024-12-23",56.8218,57.5926,56.2267,56.9877,52800.0],["2024-12-24",56.8511,57.2609,56.4413,57.2609,21900.0],["2024-12-26",57.1243,58.0024,56.4218,57.9828,49300.0],["2024-12-27",57.817,58.539,55.6218,56.3925,42000.0],["2024-12-30",56.2462,57.1633,54.4803,56.6852,30800.0],["2024-12-31",56.4511,57.1926,55.9437,55.973,22100.0],["2025-01-02",56.2364,57.8463,54.8803,55.1242,52800.0],["2025-01-03",55.5828,55.5828,53.8656,55.1437,25200.0],["2025-01-06",55.1827,56.3145,54.9681,55.0852,60500.0],["2025-01-07",55.5437,55.612,53.5924,54.1876,39800.0],["2025-01-08",54.1485,54.4998,53.5534,54.129,24200.0],["2025-01-10",52.8509,52.9778,50.6752,51.2606,28200.0],["2025-01-13",50.5581,52.3631,50.5581,52.1387,33100.0],["2025-01-14",52.4802,53.729,52.4802,53.6022,27300.0],["2025-01-15",55.0071,56.0218,54.0315,54.4998,20000.0],["2025-01-16",54.1778,54.5973,53.7583,54.3729,38100.0],["2025-01-17",55.0071,55.7779,54.2949,55.0364,39000.0],["2025-01-21",55.8267,60.9781,55.3291,55.612,28400.0],["2025-01-22",55.2803,56.012,54.5388,54.8022,33600.0],["2025-01-23",54.4022,56.2462,54.4022,55.173,67000.0],["2025-01-24",54.7827,56.0511,54.5193,55.8169,31300.0],["2025-01-27",55.7193,57.4658,55.6218,56.6852,58700.0],["2025-01-28",57.1731,57.9341,55.934,57.6414,32600.0],["2025-01-29",57.1731,58.3926,56.5779,57.6023,49900.0],["2025-01-30",57.7097,58.0121,56.9291,57.2999,36800.0],["2025-01-31",57.0267,58.4121,56.3438,57.7389,55600.0],["2025-02-03",55.895,57.2218,55.7974,56.4218,30500.0],["2025-02-04",56.0998,57.6804,56.0998,57.6414,25300.0],["2025-02-05",57.2121,57.9731,57.2121,57.9731,20600.0],["2025-02-06",58.4804,59.2414,58.2463,59.0853,21500.0],["2025-02-07",58.6658,58.8121,57.1048,58.3438,45800.0],["2025-02-10",58.4121,59.3195,58.1389,58.8317,69500.0],["2025-02-11",58.2658,60.3147,58.2658,60.0317,25000.0],["2025-02-12",59.4366,59.4366,58.1194,58.1194,19900.0],["2025-02-13",58.7146,59.0268,58.2268,59.0268,19000.0],["2025-02-14",59.3598,59.9474,58.5665,58.8407,16200.0],["2025-02-18",58.6742,59.3794,57.5381,59.1737,24200.0],["2025-02-19",58.0376,59.301,57.783,59.1737,16700.0],["2025-02-20",58.7134,58.9778,57.6851,58.4588,32200.0],["2025-02-21",59.017,59.017,57.0582,57.45,23900.0],["2025-02-24",57.9397,57.9397,56.265,56.4412,27700.0],["2025-02-25",56.8036,57.5186,56.2356,56.3139,52400.0],["2025-02-26",56.2356,57.1758,55.4129,56.2454,27400.0],["2025-02-27",56.0005,56.2356,55.7361,55.9222,15500.0],["2025-02-28",56.2062,57.1562,55.8634,57.0974,27600.0],["2025-03-03",57.4598,57.832,56.1278,56.6175,22900.0],["2025-03-04",56.216,56.216,54.4237,54.4237,23500.0],["2025-03-05",54.4237,54.9036,53.7284,54.3062,27400.0],["2025-03-06",53.5717,54.0026,53.2191,54.0026,18800.0],["2025-03-07",54.2279,54.4825,53.2583,53.8361,17300.0],["2025-03-10",53.2877,53.2877,51.515,51.7794,27500.0],["2025-03-11",52.1222,52.8861,51.4073,51.6913,19000.0],["2025-03-12",51.9459,53.2681,49.2429,52.2593,20900.0],["2025-03-13",52.6315,53.464,51.4171,51.6031,26900.0],["2025-03-14",51.9851,52.8861,51.6815,52.5923,21500.0],["2025-03-17",52.1222,53.6109,52.0928,52.5335,17700.0],["2025-03-18",51.9949,52.5727,51.7794,52.3083,24500.0],["2025-03-19",52.8274,53.4542,52.6217,53.317,16700.0],["2025-03-20",52.5923,53.317,52.2299,52.5238,13000.0],["2025-03-21",51.7696,52.2006,51.4073,51.8774,47800.0],["2025-03-24",52.7196,53.4835,52.514,53.2191,23900.0],["2025-03-25",52.8959,52.8959,51.8186,52.1026,37500.0],["2025-03-26",52.5923,52.7392,51.5738,52.2201,46500.0],["2025-03-27",52.0243,53.0036,51.7403,52.6413,33200.0],["2025-03-28",52.5825,52.5825,50.947,50.9959,21800.0],["2025-03-31",50.3887,51.6227,49.9088,50.947,31000.0],["2025-04-01",50.3202,51.3681,49.2037,51.0449,22400.0],["2025-04-02",50.6923,51.0253,50.0851,50.8392,22100.0],["2025-04-03",48.048,48.048,46.4223,47.0001,39200.0],["2025-04-04",44.9924,46.6083,44.1697,46.4614,41000.0],["2025-04-07",45.3352,48.3712,45.0609,46.5985,28900.0],["2025-04-08",47.5583,48.0088,45.913,46.6181,36600.0],["2025-04-09",47.1176,50.2418,45.8346,48.7923,39500.0],["2025-04-10",47.6857,47.6857,44.8161,46.3243,26300.0],["2025-04-11",46.148,47.4016,45.3548,46.3831,19300.0],["2025-04-14",46.7259,47.8326,46.1676,47.0784,22700.0],["2025-04-15",46.8336,48.1068,46.8336,47.5583,19600.0],["2025-04-16",47.098,48.2635,46.912,48.0872,16800.0],["2025-04-17",48.0774,49.0274,48.0774,48.2243,26800.0],["2025-04-21",47.5779,48.6259,47.5779,48.4496,19800.0],["2025-04-22",49.0372,52.0243,49.0372,51.7011,36800.0],["2025-04-23",52.8176,52.8372,51.4856,51.6913,27500.0],["2025-04-24",51.799,52.5238,51.7305,51.9067,41100.0],["2025-04-25",51.3191,52.2006,50.9274,51.6227,16800.0],["2025-04-28",51.6717,51.8578,50.9666,51.5444,17900.0],["2025-04-29",51.1233,52.2299,51.1233,52.2299,13000.0],["2025-04-30",51.3093,52.1124,50.6434,51.564,23500.0],["2025-05-01",51.5444,52.0243,50.9274,51.5836,19500.0],["2025-05-02",52.1614,52.2985,51.9459,52.0439,25200.0],["2025-05-05",51.8382,52.514,51.8284,51.9949,40000.0],["2025-05-06",51.6325,52.0928,50.9763,51.7598,18700.0],["2025-05-07",51.9655,52.1124,50.8882,51.3779,30800.0],["2025-05-08",51.75,52.6707,51.0645,52.2201,21100.0],["2025-05-09",52.0341,52.2495,52.0341,52.181,15200.0],["2025-05-12",53.9732,55.0309,53.131,53.317,54400.0],["2025-05-13",53.7676,54.0222,53.5325,54.0222,22000.0],["2025-05-14",53.6402,54.5902,53.2681,54.2279,32000.0],["2025-05-15",53.9427,54.4442,53.746,54.336,20800.0],["2025-05-16",54.2082,54.9753,53.5493,53.8935,38000.0],["2025-05-19",54.4147,54.4147,52.6052,54.0803,20000.0],["2025-05-20",53.7066,53.9722,53.4313,53.8837,14600.0],["2025-05-21",53.0674,53.4018,50.3235,52.3298,35100.0],["2025-05-22",52.1429,52.5462,52.0544,52.1331,22100.0],["2025-05-23",51.1005,51.9364,51.1005,51.6709,21400.0],["2025-05-27",52.3495,52.9395,51.9069,52.8018,17900.0],["2025-05-28",53.2837,53.2837,51.72,51.8872,15100.0],["2025-05-29",52.0053,52.1331,51.6217,52.1331,13600.0],["2025-05-30",52.1233,52.5363,51.5627,51.7889,22400.0],["2025-06-02",52.2511,52.2511,50.9038,51.1496,14800.0],["2025-06-03",50.9923,52.0643,50.9923,51.6709,17200.0],["2025-06-04",50.8546,50.9431,50.6186,50.7071,18200.0],["2025-06-05",50.8743,51.307,50.294,50.8448,26900.0],["2025-06-06",51.7594,52.3888,51.6512,52.2511,28100.0],["2025-06-09",52.2511,52.969,51.248,52.6248,28500.0],["2025-06-10",52.4576,53.2936,52.2019,53.0871,26100.0],["2025-06-11",52.969,53.4509,52.497,53.2936,40300.0],["2025-06-12",52.9592,53.2936,52.3593,53.0379,18900.0],["2025-06-13",52.4281,52.5265,51.1496,51.4742,19300.0],["2025-06-16",51.5627,52.2413,51.1398,51.4348,40900.0],["2025-06-17",50.8939,51.1988,50.2055,50.6087,19100.0],["2025-06-18",50.2842,51.602,50.0482,50.8546,42100.0],["2025-06-20",51.3463,51.3463,50.235,50.5989,61000.0],["2025-06-23",50.5006,51.7299,50.1465,51.7299,44800.0],["2025-06-24",52.2413,53.3526,52.0052,52.5757,37700.0],["2025-06-25",52.5953,52.8313,51.1103,51.9757,34500.0],["2025-06-26",52.2413,53.4804,52.1528,53.4411,99700.0],["2025-06-27",53.5591,53.9328,53.1264,53.687,105200.0],["2025-06-30",52.7232,54.336,52.7232,53.8738,108500.0],["2025-07-01",53.4116,56.0079,53.4116,55.8702,60200.0],["2025-07-02",53.1067,56.3718,53.1067,55.7424,79800.0],["2025-07-03",56.9422,57.6503,56.8242,57.1684,24500.0],["2025-07-07",57.3651,57.906,55.8604,56.1063,63500.0],["2025-07-08",56.5783,57.0897,55.9292,56.362,65700.0],["2025-07-09",56.9324,57.1881,55.9194,56.4308,46000.0],["2025-07-10",56.5095,57.4044,56.0768,56.48,123500.0],["2025-07-11",55.6145,56.0374,54.7983,54.9851,75900.0],["2025-07-14",54.3754,56.4603,54.3459,56.421,147600.0],["2025-07-15",56.5488,56.5488,54.5131,54.5131,87200.0],["2025-07-16",54.8769,55.2113,53.8148,55.113,64600.0],["2025-07-17",54.2082,56.0473,54.2082,55.9194,43000.0],["2025-07-18",56.4505,57.3356,55.6342,55.8506,41900.0],["2025-07-21",55.8604,56.6963,55.6342,55.9587,23200.0],["2025-07-22",55.5555,56.5095,55.3588,55.7227,31700.0],["2025-07-23",56.2931,56.7947,54.336,55.5457,29000.0],["2025-07-24",56.0866,56.7258,54.8081,56.4013,31800.0],["2025-07-25",56.6177,57.5421,55.8112,55.9096,36300.0],["2025-07-28",55.6145,55.7227,54.8966,55.4375,40700.0],["2025-07-29",55.7719,55.9686,54.9065,54.9261,30300.0],["2025-07-30",54.6704,55.6539,53.4608,53.7755,37000.0],["2025-07-31",53.1854,53.746,52.8904,53.1952,40400.0],["2025-08-01",52.7527,52.7527,51.3365,51.602,42400.0],["2025-08-04",51.9954,52.497,51.7692,52.1331,21400.0],["2025-08-05",52.1134,52.5462,51.425,52.3101,41500.0],["2025-08-06",52.1528,52.3101,51.5332,51.5725,28700.0],["2025-08-07",51.72,51.7594,50.7858,50.9923,29500.0],["2025-08-08",51.4545,51.6315,51.13,51.1988,17800.0],["2025-08-11",51.5824,52.1331,50.7366,51.7594,26100.0],["2025-08-12",52.1724,54.2377,52.1724,54.2377,32900.0],["2025-08-13",54.6409,55.2703,54.0607,55.2212,27300.0],["2025-08-14",54.336,55.0933,53.5689,54.3459,26100.0],["2025-08-15",54.6324,54.6324,53.1011,53.1406,47400.0],["2025-08-18",53.5358,53.6938,53.1505,53.6247,28100.0],["2025-08-19",53.6444,54.2866,53.4567,54.0495,25100.0],["2025-08-20",54.415,54.662,54.01,54.4348,37400.0],["2025-08-21",54.0693,54.5632,53.9013,54.2471,34100.0],["2025-08-22",54.7509,57.5468,54.5039,57.2998,44000.0],["2025-08-25",56.8651,57.5369,56.2526,56.3909,21500.0],["2025-08-26",57.2109,57.3097,56.4008,57.0429,18600.0],["2025-08-27",56.8848,57.7443,56.8848,57.0824,15500.0],["2025-08-28",56.8453,57.1911,56.2526,57.1516,21200.0],["2025-08-29",57.4974,57.5369,56.6971,56.8453,21600.0],["2025-09-02",56.549,56.628,56.0056,56.3909,21900.0],["2025-09-03",56.1735,56.6477,55.7685,56.3217,28100.0],["2025-09-04",56.6082,57.4578,56.4798,57.4282,22600.0],["2025-09-05",57.774,58.3173,56.5983,56.6675,20100.0],["2025-09-08",56.8552,57.2306,56.3514,56.9244,15200.0],["2025-09-09",56.6181,56.9145,55.3239,55.561,135700.0],["2025-09-10",55.6104,56.3711,55.6104,55.8475,20200.0],["2025-09-11",56.0254,56.1044,55.5709,55.8969,54200.0],["2025-09-12",55.8475,55.8475,54.9485,54.9485,17100.0],["2025-09-15",54.9386,55.2251,54.4348,54.6027,17000.0],["2025-09-16",54.4545,54.4545,53.5061,54.0297,16700.0],["2025-09-17",54.3755,55.9957,54.1483,54.5237,54000.0],["2025-09-18",54.6818,56.0056,54.336,55.5709,90100.0],["2025-09-19",55.3239,55.5709,54.6521,55.2943,88800.0],["2025-09-22",54.8398,55.2844,54.1186,54.8497,31400.0],["2025-09-23",54.83,55.561,54.2174,54.3558,46100.0],["2025-09-24",54.7114,55.0473,53.9705,54.2174,22100.0],["2025-09-25",54.0495,54.2372,53.6346,53.8322,27500.0],["2025-09-26",54.5237,54.5237,53.6247,53.6444,70300.0],["2025-09-29",53.7531,53.7729,52.5874,52.6269,27600.0],["2025-09-30",52.4095,52.6269,51.8168,51.9255,78600.0],["2025-10-01",51.7674,52.2515,51.3821,51.8662,64200.0],["2025-10-02",51.7575,51.7575,50.8091,50.9672,48900.0],["2025-10-03",51.9156,51.9353,50.8684,50.9079,128900.0],["2025-10-06",51.392,52.6862,50.7301,52.5972,99200.0],["2025-10-07",52.4787,53.0023,51.4512,51.639,46100.0],["2025-10-08",51.6884,52.0835,51.2043,51.8958,36300.0],["2025-10-09",51.7378,52.0243,51.1845,51.9057,46000.0],["2025-10-10",51.8168,52.2614,49.1691,49.1889,85200.0],["2025-10-13",49.9694,49.999,48.9222,49.92,41200.0],["2025-10-14",49.1889,51.0067,49.1889,50.7498,78300.0],["2025-10-15",51.0561,51.0758,50.1472,50.4139,36000.0],["2025-10-16",50.1966,50.1966,47.0253,47.2723,48800.0],["2025-10-17",47.5983,48.4479,47.2921,47.5292,54700.0],["2025-10-20",47.4699,49.5544,47.4699,49.4458,48600.0],["2025-10-21",49.0802,49.7421,49.0802,49.5347,40000.0],["2025-10-22",49.426,50.2657,49.3964,49.8804,58700.0],["2025-10-23",49.8409,52.1527,49.8409,51.3722,147100.0],["2025-10-24",52.1132,52.696,51.6587,52.3009,104900.0],["2025-10-27",52.3503,53.5852,52.3503,52.8739,89400.0],["2025-10-28",52.5281,53.4469,52.4095,52.8837,85700.0],["2025-10-29",52.7948,53.5259,52.0242,52.2317,92300.0],["2025-10-30",52.0144,52.7948,52.0144,52.3107,67500.0],["2025-10-31",51.8069,53.3678,51.4611,51.8069,64400.0],["2025-11-03",51.4216,53.0418,50.8387,52.943,105200.0],["2025-11-04",52.3107,54.0199,52.1527,53.4864,149400.0],["2025-11-05",54.257,54.4348,52.9035,53.1505,45200.0],["2025-11-06",52.8343,53.2888,52.37,52.4688,34800.0],["2025-11-07",52.4688,53.1011,51.8859,52.8541,57800.0],["2025-11-10",53.4469,54.1285,53.0418,53.7432,82200.0],["2025-11-11",53.8816,54.3162,53.2394,54.2866,107800.0],["2025-11-12",54.0594,54.8991,53.7729,54.0297,49400.0],["2025-11-13",54.0199,54.5237,53.6346,54.1483,48000.0],["2025-11-14",53.8704,54.1185,53.3841,54.0292,42800.0],["2025-11-17",53.7712,53.791,52.4313,52.5802,54900.0],["2025-11-18",52.342,53.4436,52.3222,52.5703,36000.0],["2025-11-19",52.3718,53.5032,52.3619,52.7489,63700.0],["2025-11-20",53.1261,54.3071,53.1261,53.7414,68000.0],["2025-11-21",53.7414,55.6667,53.7414,55.1209,56400.0],["2025-11-24",54.7934,55.3293,54.6842,54.8728,60500.0],["2025-11-25",55.0117,56.4607,55.0117,56.2027,42000.0],["2025-11-26",55.8752,56.818,55.7064,56.2324,39300.0],["2025-11-28",56.4111,56.6989,55.6767,55.8652,24300.0],["2025-12-01",55.8851,56.8577,55.4881,56.689,45500.0],["2025-12-02",57.1554,57.2447,56.2821,56.4508,57400.0],["2025-12-03",57.1157,58.2173,56.9371,58.1975,44200.0],["2025-12-04",58.0784,58.6143,57.7707,57.9891,31100.0],["2025-12-05",58.0983,58.3662,57.2348,57.5028,37900.0],["2025-12-08",57.6318,58.7433,57.4829,58.1677,45200.0],["2025-12-09",58.3761,59.3884,58.257,58.6243,44500.0],["2025-12-10",58.4555,60.8474,58.4555,60.3809,66800.0],["2025-12-11",60.3908,61.2146,60.2717,61.0359,41300.0],["2025-12-12",61.0855,61.5222,60.0335,60.3611,63200.0],["2025-12-15",60.4206,61.4924,60.2717,61.2741,63600.0],["2025-12-16",61.2146,62.1276,61.1649,61.7505,47700.0],["2025-12-17",61.8894,62.7926,61.5222,62.0383,51500.0],["2025-12-18",62.5048,63.0605,62.1375,62.7926,46800.0],["2025-12-19",62.5445,62.7429,60.6588,61.2543,192300.0],["2025-12-22",61.1749,61.9986,60.9168,61.1153,41000.0],["2025-12-23",61.4131,61.6512,60.0335,60.0335,42900.0],["2025-12-24",60.4504,60.7382,59.835,60.7382,27800.0],["2025-12-26",60.4504,60.4504,59.6961,59.8946,26400.0],["2025-12-29",60.0038,60.0038,59.3884,59.448,31000.0],["2025-12-30",59.6266,59.6266,58.3067,58.8029,29800.0],["2025-12-31",59.0907,59.2793,58.1578,58.6739,38900.0],["2026-01-02",58.793,59.1106,57.8402,58.1578,45500.0],["2026-01-05",57.9692,60.1328,57.9593,59.4778,37100.0],["2026-01-06",59.1403,60.3313,58.6143,59.3487,54200.0],["2026-01-07",59.2396,59.2594,58.654,58.8327,31200.0],["2026-01-08",58.5349,60.8474,58.5349,60.6886,38900.0],["2026-01-09",60.7084,61.2245,59.577,59.6465,29900.0],["2026-01-12",59.3388,59.9045,58.7533,59.5671,37900.0],["2026-01-13",59.6465,59.8648,59.2594,59.3487,52000.0],["2026-01-14",59.6663,60.4107,59.1999,60.3015,35000.0],["2026-01-15",60.7878,62.1078,60.7878,61.7803,40200.0],["2026-01-16",61.5123,61.9291,61.1153,61.1451,53400.0],["2026-01-20",60.1626,60.9267,59.5869,60.1129,41100.0],["2026-01-21",61.3833,63.3583,61.3833,63.2392,50400.0],["2026-01-22",63.1796,65.1447,63.0208,63.388,65600.0],["2026-01-23",63.7652,63.7652,59.7259,60.2221,84300.0],["2026-01-26",59.8251,60.5298,59.5175,60.2221,55300.0],["2026-01-27",60.0435,60.9665,60.0435,60.6886,44300.0],["2026-01-28",61.026,61.026,59.7854,60.2023,35900.0],["2026-01-29",60.2717,61.8994,59.706,61.7108,70200.0],["2026-01-30",61.5321,62.4651,61.026,62.0978,54600.0],["2026-02-02",62.0284,64.182,62.0284,63.8148,57300.0],["2026-02-03",63.8644,65.1348,63.1598,64.1522,59300.0],["2026-02-04",64.6683,65.7302,64.0927,64.6286,84000.0],["2026-02-05",64.6981,65.3233,64.4003,65.0454,44300.0],["2026-02-06",65.2042,66.0577,64.9164,65.0057,54000.0],["2026-02-09",65.0554,65.631,64.6981,64.8073,38700.0],["2026-02-10",64.5393,65.0057,63.6858,64.0828,50800.0],["2026-02-11",64.7278,65.4722,63.0506,63.527,55200.0],["2026-02-12",64.1324,64.7973,62.604,64.2614,77100.0],["2026-02-13",64.4706,64.7097,63.4245,64.3212,51500.0],["2026-02-17",64.4208,65.6363,64.361,64.371,49000.0],["2026-02-18",64.919,65.6562,63.833,63.9924,57200.0],["2026-02-19",63.7931,64.7496,63.0459,64.5902,67200.0],["2026-02-20",64.5404,65.3872,63.8629,65.2477,52700.0],["2026-02-23",65.2079,65.6463,61.6212,62.4282,89700.0],["2026-02-24",63.5142,63.5142,62.4481,62.7271,71100.0],["2026-02-25",63.4145,65.2776,63.2352,64.7595,41500.0],["2026-02-26",65.447,65.6761,64.2514,64.3112,159900.0],["2026-02-27",63.4743,63.5739,61.133,61.681,103300.0],["2026-03-02",60.9736,63.5142,60.316,62.8865,57500.0],["2026-03-03",61.7706,63.016,61.5913,62.6075,64700.0],["2026-03-04",63.026,63.7234,62.5876,63.1655,42200.0],["2026-03-05",62.4681,63.8131,61.6511,62.1991,58900.0],["2026-03-06",60.8142,62.3784,59.7581,61.7208,106500.0],["2026-03-09",60.854,61.7607,59.4792,61.4219,80100.0],["2026-03-10",61.2924,62.8566,60.9238,61.4718,55400.0],["2026-03-11",61.1131,61.2426,60.2264,60.9437,47500.0],["2026-03-12",60.057,61.7308,59.4891,61.6112,48200.0],["2026-03-13",61.661,62.8168,60.8441,61.4618,53500.0],["2026-03-16",61.8105,62.2788,61.2028,61.7009,34600.0],["2026-03-17",61.9301,62.1791,61.0433,61.0533,47400.0],["2026-03-18",60.605,63.3348,60.0371,61.0035,44300.0],["2026-03-19",60.3758,62.1393,60.336,61.7109,61400.0],["2026-03-20",61.9201,62.0994,60.6747,61.4419,102300.0],["2026-03-23",62.7769,64.4009,62.5976,63.0061,67300.0],["2026-03-24",62.4581,63.6138,62.2887,62.7171,38400.0],["2026-03-25",63.2551,63.6337,62.209,62.5179,45000.0],["2026-03-26",62.219,63.0061,61.6212,62.9264,35300.0],["2026-03-27",62.488,62.7869,61.9699,62.209,42000.0],["2026-03-30",62.5378,63.2053,62.2489,62.9164,43600.0],["2026-03-31",63.2352,63.8828,62.2389,63.7035,77400.0],["2026-04-01",63.7035,65.4669,63.7035,64.0024,41800.0],["2026-04-02",63.564,64.8691,62.8765,64.6998,50600.0],["2026-04-06",64.4208,65.2976,64.361,64.8691,128500.0],["2026-04-07",64.4606,66.1045,64.4407,65.706,206500.0],["2026-04-08",66.7123,67.9477,66.1942,67.0112,139600.0],["2026-04-09",66.6625,67.7385,66.4832,66.9614,358600.0],["2026-04-10",66.9813,67.7385,65.3573,66.5529,146700.0],["2026-04-13",66.4034,66.7522,65.9153,66.5629,90100.0],["2026-04-14",66.4234,67.4894,65.5865,66.6127,91500.0],["2026-04-15",66.5927,66.7521,65.4968,66.3536,89700.0],["2026-04-16",66.0448,66.6226,65.3175,65.5068,74700.0],["2026-04-17",66.0846,68.6451,65.8654,67.2503,167600.0],["2026-04-20",67.2503,68.0972,66.6226,66.9315,97200.0],["2026-04-21",66.7223,67.1806,65.0983,65.8555,127000.0],["2026-04-22",65.8953,66.0149,65.0385,65.4171,75500.0],["2026-04-23",65.9252,67.5093,64.2514,67.34,94000.0],["2026-04-24",67.34,68.6053,66.9116,67.0211,101900.0],["2026-04-27",66.782,69.2429,66.782,68.2466,92100.0],["2026-04-28",68.406,69.8407,68.406,69.5119,50600.0],["2026-04-29",69.2628,69.6414,67.5093,67.9377,93900.0],["2026-04-30",67.4197,68.5554,67.34,67.9876,81400.0],["2026-05-01",67.9278,68.9341,67.2403,68.2765,83600.0],["2026-05-04",67.7983,68.5156,66.9614,67.609,116500.0],["2026-05-05",67.9278,68.9141,67.4695,68.5853,99500.0],["2026-05-06",69.1134,69.4422,68.4957,68.934,48700.0],["2026-05-07",68.934,69.5617,68.934,69.3226,76200.0],["2026-05-08",69.2429,69.7909,68.8344,68.9639,60700.0],["2026-05-11",68.8145,69.3425,66.9913,67.7684,102400.0],["2026-05-12",67.5392,67.6687,65.985,67.6687,64900.0],["2026-05-13",67.4396,67.8481,66.6824,67.1208,42400.0],["2026-05-14",67.4197,68.1968,67.1307,67.33,73600.0],["2026-05-15",67.18,67.83,66.09,66.62,83700.0],["2026-05-18",66.62,68.21,66.62,67.78,50600.0],["2026-05-19",67.78,68.06,66.85,67.59,48000.0],["2026-05-20",67.59,69.1,67.34,68.57,71700.0],["2026-05-21",68.37,69.3,68.01,69.3,74100.0],["2026-05-22",69.46,69.67,68.83,68.99,54600.0],["2026-05-26",69.12,69.97,68.83,69.89,42100.0],["2026-05-27",69.7,70.35,68.94,69.2,48600.0],["2026-05-28",68.95,69.22,67.57,69.21,81800.0],["2026-05-29",69.01,70.12,68.95,69.06,81900.0],["2026-06-01",68.84,69.35,67.42,68.16,65700.0],["2026-06-02",67.95,69.95,67.95,69.57,76200.0],["2026-06-03",69.32,69.32,67.4,67.5,99000.0],["2026-06-04",68.2,69.73,68.2,69.0,243600.0],["2026-06-05",69.0,70.81,68.53,69.7,167700.0],["2026-06-08",70.1,70.55,69.0,69.78,86600.0],["2026-06-09",70.06,71.48,69.63,70.0,156100.0],["2026-06-10",70.41,71.3,70.41,70.96,165500.0],["2026-06-11",71.63,72.29,70.52,71.39,125100.0],["2026-06-12",71.86,72.58,71.67,72.34,98400.0],["2026-06-15",72.71,73.0,71.02,71.16,101700.0],["2026-06-16",71.73,72.8,71.1,71.55,97900.0],["2026-06-17",71.35,72.43,70.55,71.3,96700.0],["2026-06-18",72.18,75.0,71.65,72.51,243300.0],["2026-06-22",72.69,75.5,72.36,72.58,95300.0],["2026-06-23",72.75,74.19,72.74,73.7,145000.0],["2026-06-24",73.71,74.56,73.5,74.41,111500.0],["2026-06-25",74.41,75.27,73.85,74.76,106300.0],["2026-06-26",75.28,77.4,74.59,76.75,434100.0],["2026-06-29",76.39,76.39,74.15,76.09,161200.0],["2026-06-30",75.72,76.77,75.49,76.21,151000.0],["2026-07-01",76.21,77.79,74.88,77.78,100900.0],["2026-07-02",77.9,78.47,75.58,76.04,97400.0],["2026-07-06",75.85,76.65,75.27,76.56,79021.791587],["2026-07-07",76.45,76.74,75.58,75.89,75800.820475],["2026-07-08",75.67,75.67,74.235,74.59,83364.4464],["2026-07-09",74.39,75.19,73.09,74.75,131764.693802],["2026-07-10",74.53,74.81,73.9,74.42,52848.206488],["2026-07-13",74.37,75.78,73.86,75.18,91124.581],["2026-07-14",75.28,75.79,74.995,75.25,66938.3062],["2026-07-15",75.16,76.42,73.0602,75.9,92965.983919],["2026-07-16",75.9,78.48,75.45,78.17,108737.469924],["2026-07-17",77.46,78.085,76.14,77.44,102885.9308],["2026-07-20",77.47,77.78,75,76.46,83086.523656],["2026-07-21",76.46,76.84,75.457,76.49,70844.1895],["2026-07-22",76.06,76.17,74.92,75.41,71272.977473],["2026-07-23",75.21,77.95,75.11,77.72,147007.74019],["2026-07-24",78.13,79.13,77.53,77.63,110617.361915],["2026-07-27",78.28,78.41,77.18,77.55,86211.41671],["2026-07-28",77.8,79.1,77.38,78.85,101112.516588],["2026-07-29",78.43,79.39,78.07,78.31,119134.229948],["2026-07-30",78.6,79.22,76.5701,77.36,77478.700446],["2026-07-31",77.11,77.89,76.37,77.41,74722.393314]]}