{"t":"STRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-07-01",2.5166,3.3554,2.5166,2.5166,600.0],["1992-07-02",2.5166,3.3554,2.5166,3.3554,1850.0],["1992-07-06",3.7749,5.4526,3.7749,4.7186,16200.0],["1992-07-07",5.4526,5.4526,4.6137,5.0332,19950.0],["1992-07-08",5.4526,5.4526,5.0332,5.4526,39750.0],["1992-07-09",5.4526,5.4526,4.6137,5.4526,4550.0],["1992-07-10",5.4526,5.4526,5.4526,5.4526,1100.0],["1992-07-13",5.4526,5.4526,4.6137,5.4526,12450.0],["1992-07-14",5.0332,5.0332,5.0332,5.0332,2000.0],["1992-07-15",5.4526,5.4526,5.4526,5.4526,850.0],["1992-07-16",4.6137,5.0332,4.6137,5.0332,50150.0],["1992-07-17",5.0332,5.0332,4.6137,4.6137,2250.0],["1992-07-20",4.6137,5.0332,4.404,4.7186,76950.0],["1992-07-21",4.6137,4.6137,4.6137,4.6137,3100.0],["1992-07-22",4.1943,4.6137,3.7749,4.1943,9850.0],["1992-07-23",3.7749,3.9846,3.1457,3.5652,81400.0],["1992-07-24",3.5652,3.5652,3.1457,3.1457,53550.0],["1992-07-27",3.5652,3.5652,2.5166,2.8312,728850.0],["1992-07-28",3.1457,3.1457,2.3069,2.6214,526950.0],["1992-07-29",2.7263,2.7263,2.3069,2.5166,221600.0],["1992-07-30",2.7263,2.7263,1.8874,2.202,248400.0],["1992-07-31",2.0972,2.5166,1.8874,2.3069,168050.0],["1992-08-03",2.5166,2.5166,2.0972,2.0972,202500.0],["1992-08-04",2.5166,2.5166,2.0972,2.3069,189250.0],["1992-08-05",2.5166,2.7263,2.0972,2.5166,158500.0],["1992-08-06",2.5166,2.936,2.5166,2.8312,157050.0],["1992-08-07",2.7263,3.1457,2.7263,3.1457,395600.0],["1992-08-10",3.1457,3.3554,2.7263,3.2506,869200.0],["1992-08-11",3.1457,3.3554,2.936,3.3554,81800.0],["1992-08-12",2.936,3.3554,2.936,3.1457,982250.0],["1992-08-13",3.1457,3.3554,2.936,3.1457,103600.0],["1992-08-14",3.1457,3.1457,2.936,3.1457,116100.0],["1992-08-17",3.1457,3.1457,2.936,2.936,8700.0],["1992-08-18",2.936,3.1457,2.936,2.936,41050.0],["1992-08-19",2.936,3.1457,2.7263,2.936,48150.0],["1992-08-20",2.8312,3.1457,2.8312,2.8312,15650.0],["1992-08-21",2.936,3.1457,2.8312,3.0409,49150.0],["1992-08-24",2.8312,3.1457,2.8312,2.8312,45000.0],["1992-08-25",2.936,2.936,2.7263,2.7263,53550.0],["1992-08-26",2.6214,2.8312,2.5166,2.8312,20800.0],["1992-08-27",2.7263,2.8312,2.6214,2.6214,11100.0],["1992-08-28",2.8312,2.936,2.6214,2.936,161200.0],["1992-08-31",2.7263,3.0409,2.7263,2.8312,36450.0],["1992-09-01",2.8312,3.0409,2.8312,2.8312,65900.0],["1992-09-02",2.936,3.1457,2.936,3.1457,90700.0],["1992-09-03",3.1457,3.2506,2.936,3.2506,26150.0],["1992-09-04",3.1457,3.3554,3.1457,3.1457,22650.0],["1992-09-08",3.3554,3.3554,3.1457,3.2506,24900.0],["1992-09-09",3.3554,3.5652,3.2506,3.5652,191550.0],["1992-09-10",3.5652,4.404,3.4603,4.404,82450.0],["1992-09-11",3.9846,4.404,3.9846,4.1943,46850.0],["1992-09-14",3.9846,4.404,3.9846,4.404,44950.0],["1992-09-15",4.1943,4.404,3.7749,3.8797,126150.0],["1992-09-16",3.8797,4.0895,3.8797,3.8797,39400.0],["1992-09-17",3.8797,4.0895,3.7749,3.7749,323600.0],["1992-09-18",3.7749,3.8797,3.67,3.67,24450.0],["1992-09-21",3.8797,4.0895,3.67,4.0895,24300.0],["1992-09-22",4.1943,4.404,3.9846,4.2992,133050.0],["1992-09-23",4.2992,4.2992,3.9846,4.2992,31150.0],["1992-09-24",4.0895,4.404,4.0895,4.2992,28900.0],["1992-09-25",4.1943,4.404,4.0895,4.2992,49900.0],["1992-09-28",4.0895,4.2992,4.0895,4.0895,4900.0],["1992-09-29",4.0895,4.2992,3.9846,3.9846,35700.0],["1992-09-30",3.9846,4.1943,3.7749,3.7749,57750.0],["1992-10-01",3.7749,3.9846,3.7749,3.9846,63000.0],["1992-10-02",3.9846,4.0895,3.7749,4.0895,3800.0],["1992-10-05",3.7749,3.9846,3.7749,3.7749,17700.0],["1992-10-06",3.7749,4.0895,3.7749,3.8797,90400.0],["1992-10-07",3.7749,4.0895,3.7749,3.7749,4900.0],["1992-10-08",3.7749,4.0895,3.7749,3.8797,11100.0],["1992-10-09",3.7749,4.0895,3.7749,3.9846,18100.0],["1992-10-12",3.7749,4.1943,3.67,4.0895,28700.0],["1992-10-13",3.9846,4.2992,3.9846,4.1943,25350.0],["1992-10-14",4.1943,4.404,4.1943,4.404,2700.0],["1992-10-15",4.1943,4.404,4.1943,4.1943,20250.0],["1992-10-16",4.2992,4.404,4.1943,4.404,8400.0],["1992-10-19",4.1943,4.404,4.0895,4.1943,74250.0],["1992-10-20",4.404,4.404,4.1943,4.2992,30600.0],["1992-10-21",4.404,4.404,3.8797,4.1943,67850.0],["1992-10-22",3.8797,4.1943,3.8797,3.8797,3350.0],["1992-10-23",3.8797,4.1943,3.8797,3.8797,2200.0],["1992-10-26",3.8797,4.1943,3.8797,3.8797,8050.0],["1992-10-27",3.8797,4.1943,3.8797,3.8797,13050.0],["1992-10-28",4.1943,4.1943,3.3554,3.5652,76000.0],["1992-10-29",3.3554,3.5652,2.936,3.1457,66550.0],["1992-10-30",3.3554,3.5652,3.1457,3.3554,63350.0],["1992-11-02",3.5652,3.5652,3.1457,3.1457,26250.0],["1992-11-03",3.1457,3.5652,3.1457,3.1457,200000.0],["1992-11-04",3.3554,3.3554,3.1457,3.1457,2450.0],["1992-11-05",3.1457,3.5652,3.1457,3.2506,46850.0],["1992-11-06",3.1457,3.5652,3.1457,3.3554,38100.0],["1992-11-09",3.3554,3.7749,3.3554,3.67,62950.0],["1992-11-10",3.5652,3.7749,3.4603,3.5652,114350.0],["1992-11-11",3.4603,3.4603,3.3554,3.3554,48000.0],["1992-11-12",3.3554,3.4603,3.1457,3.3554,28500.0],["1992-11-13",3.1457,3.2506,2.936,2.936,17800.0],["1992-11-16",3.1457,3.1457,2.936,2.936,4850.0],["1992-11-17",2.936,3.1457,2.936,2.936,61850.0],["1992-11-18",2.936,3.1457,2.8312,2.8312,36000.0],["1992-11-19",3.2506,3.2506,2.8312,3.0409,35500.0],["1992-11-20",2.8312,3.2506,2.8312,2.8312,22900.0],["1992-11-23",2.8312,3.1457,2.8312,3.0409,13350.0],["1992-11-24",3.1457,3.1457,2.8312,2.8312,21500.0],["1992-11-25",2.8312,3.0409,2.8312,2.8312,2800.0],["1992-11-27",2.8312,3.1457,2.8312,3.1457,1100.0],["1992-11-30",3.1457,3.1457,2.8312,2.8312,22650.0],["1992-12-01",2.8312,2.936,2.7263,2.8312,36150.0],["1992-12-02",2.936,2.936,2.8312,2.8312,11250.0],["1992-12-03",2.8312,2.936,2.8312,2.8312,19700.0],["1992-12-04",2.8312,2.936,2.8312,2.936,19550.0],["1992-12-07",2.8312,2.936,2.7263,2.7263,10200.0],["1992-12-08",2.7263,2.936,2.7263,2.8312,18800.0],["1992-12-09",2.936,3.3554,2.8312,3.1457,21950.0],["1992-12-10",3.1457,3.3554,3.1457,3.1457,7050.0],["1992-12-11",3.1457,3.3554,3.1457,3.1457,3050.0],["1992-12-14",3.3554,3.3554,3.2506,3.2506,1150.0],["1992-12-15",3.2506,3.3554,3.1457,3.1457,47600.0],["1992-12-16",3.1457,3.2506,3.1457,3.2506,64800.0],["1992-12-17",3.1457,3.2506,3.1457,3.2506,4650.0],["1992-12-18",3.1457,3.2506,3.1457,3.1457,4100.0],["1992-12-21",3.1457,3.2506,3.1457,3.2506,8550.0],["1992-12-22",3.1457,3.2506,3.1457,3.1457,8100.0],["1992-12-23",3.1457,3.2506,3.1457,3.1457,42050.0],["1992-12-24",3.1457,3.2506,3.1457,3.2506,1250.0],["1992-12-28",3.1457,3.2506,3.1457,3.1457,46700.0],["1992-12-29",2.936,3.2506,2.936,2.936,3350.0],["1992-12-30",2.936,3.2506,2.936,3.1457,20100.0],["1992-12-31",2.936,3.2506,2.936,3.2506,35250.0],["1993-01-04",2.936,3.2506,2.936,2.936,35800.0],["1993-01-05",2.936,3.2506,2.936,3.2506,4000.0],["1993-01-06",2.936,3.2506,2.936,2.936,14850.0],["1993-01-07",2.936,3.3554,2.936,3.1457,14200.0],["1993-01-08",3.2506,3.7749,2.936,3.67,49450.0],["1993-01-11",3.3554,3.5652,3.1457,3.5652,20200.0],["1993-01-12",3.3554,3.5652,3.1457,3.4603,28050.0],["1993-01-13",3.2506,3.4603,3.2506,3.3554,22800.0],["1993-01-14",3.3554,3.5652,3.2506,3.3554,15950.0],["1993-01-15",3.2506,3.3554,3.2506,3.2506,3250.0],["1993-01-18",3.2506,3.3554,3.1457,3.1457,9050.0],["1993-01-19",3.3554,3.3554,3.1457,3.1457,2450.0],["1993-01-20",3.2506,3.3554,3.2506,3.3554,8150.0],["1993-01-21",3.2506,3.3554,3.2506,3.3554,14450.0],["1993-01-22",3.2506,3.5652,3.2506,3.5652,35800.0],["1993-01-25",3.4603,3.4603,3.2506,3.4603,17400.0],["1993-01-26",3.2506,3.3554,3.2506,3.2506,8250.0],["1993-01-27",3.2506,3.4603,3.2506,3.4603,13100.0],["1993-01-28",3.2506,3.4603,3.2506,3.3554,14650.0],["1993-01-29",3.3554,3.5652,3.3554,3.5652,19250.0],["1993-02-01",3.3554,3.5652,3.3554,3.3554,17500.0],["1993-02-02",3.3554,3.5652,3.3554,3.5652,2450.0],["1993-02-03",3.3554,3.5652,3.3554,3.3554,37500.0],["1993-02-04",3.67,4.404,3.4603,4.0895,99650.0],["1993-02-05",3.8797,4.404,3.7749,4.404,50250.0],["1993-02-08",4.6137,5.2429,4.2992,5.2429,26200.0],["1993-02-09",5.2429,5.4526,4.5089,4.8235,71600.0],["1993-02-10",4.6137,4.8235,4.5089,4.8235,18750.0],["1993-02-11",4.9283,5.0332,4.5089,4.6137,29400.0],["1993-02-12",4.6137,5.0332,4.6137,4.6137,80700.0],["1993-02-16",4.6137,4.8235,4.5089,4.5089,5200.0],["1993-02-17",4.5089,4.8235,4.1943,4.404,39950.0],["1993-02-18",4.2992,4.6137,4.2992,4.6137,13900.0],["1993-02-19",4.2992,4.9283,4.2992,4.6137,18800.0],["1993-02-22",4.5089,4.7186,4.2992,4.5089,8150.0],["1993-02-23",4.5089,4.5089,4.404,4.5089,6000.0],["1993-02-24",4.7186,4.7186,4.404,4.404,2500.0],["1993-02-25",4.404,4.7186,4.1943,4.1943,13850.0],["1993-02-26",4.6137,4.6137,4.1943,4.1943,10750.0],["1993-03-01",4.6137,4.6137,4.1943,4.6137,1000.0],["1993-03-02",4.1943,4.6137,4.1943,4.1943,13950.0],["1993-03-03",4.1943,4.7186,4.1943,4.7186,25300.0],["1993-03-04",4.6137,5.0332,4.404,4.8235,51750.0],["1993-03-05",4.8235,5.0332,4.8235,5.0332,7900.0],["1993-03-08",5.0332,5.0332,4.7186,4.9283,22450.0],["1993-03-09",4.7186,5.0332,4.7186,5.0332,3200.0],["1993-03-10",5.0332,5.0332,4.7186,4.7186,22650.0],["1993-03-11",4.8235,5.0332,4.8235,4.8235,10400.0],["1993-03-12",5.0332,5.2429,4.8235,5.138,22850.0],["1993-03-15",5.138,5.138,4.8235,5.138,29550.0],["1993-03-16",4.9283,5.2429,4.9283,5.0332,24000.0],["1993-03-17",5.0332,5.4526,5.0332,5.3477,66100.0],["1993-03-18",5.3477,5.4526,5.0332,5.4526,38850.0],["1993-03-19",5.6623,6.0818,5.4526,6.0818,174550.0],["1993-03-22",6.0818,6.2915,5.4526,6.2915,70150.0],["1993-03-23",6.5012,6.5012,6.0818,6.2915,46500.0],["1993-03-24",6.5012,9.0178,6.2915,9.0178,187600.0],["1993-03-25",8.3886,9.0178,7.5498,7.9692,93650.0],["1993-03-26",7.7595,8.5983,7.7595,8.3886,66250.0],["1993-03-29",8.1789,8.8081,8.1789,8.8081,136950.0],["1993-03-30",8.5983,8.8081,8.1789,8.1789,76450.0],["1993-03-31",8.5983,8.8081,8.1789,8.3886,18550.0],["1993-04-01",8.3886,9.8566,8.3886,9.7518,692800.0],["1993-04-02",9.8566,9.8566,9.0178,9.2275,72950.0],["1993-04-05",9.2275,9.4372,9.0178,9.4372,41150.0],["1993-04-06",8.8081,9.2275,8.8081,8.8081,7550.0],["1993-04-07",8.8081,9.2275,8.1789,8.2838,111950.0],["1993-04-08",8.1789,8.5983,8.1789,8.5983,8200.0],["1993-04-12",8.1789,8.5983,7.9692,8.1789,26000.0],["1993-04-13",7.9692,8.1789,7.7595,7.8643,22650.0],["1993-04-14",8.1789,8.1789,7.34,7.5498,25650.0],["1993-04-15",7.34,7.5498,6.9206,7.34,56950.0],["1993-04-16",7.34,7.34,6.9206,7.34,61500.0],["1993-04-19",6.9206,7.9692,6.9206,7.5498,16450.0],["1993-04-20",7.5498,7.9692,7.4449,7.4449,9150.0],["1993-04-21",7.34,8.3886,7.34,8.3886,21150.0],["1993-04-22",8.1789,8.7032,8.1789,8.1789,74250.0],["1993-04-23",8.1789,8.5983,8.1789,8.3886,367600.0],["1993-04-26",8.1789,8.5983,8.1789,8.4935,190800.0],["1993-04-27",8.1789,8.5983,8.1789,8.5983,204350.0],["1993-04-28",8.1789,8.5983,8.1789,8.3886,72950.0],["1993-04-29",8.5983,8.5983,8.1789,8.3886,31150.0],["1993-04-30",8.3886,8.5983,8.3886,8.5983,63850.0],["1993-05-03",8.3886,8.8081,8.3886,8.8081,210250.0],["1993-05-04",8.3886,9.3323,8.3886,9.0178,182250.0],["1993-05-05",9.4372,9.8566,9.2275,9.5421,101850.0],["1993-05-06",9.2275,9.8566,9.2275,9.7518,111050.0],["1993-05-07",9.4372,10.2761,9.4372,10.0663,108200.0],["1993-05-10",9.8566,10.6955,9.8566,10.2761,218250.0],["1993-05-11",10.2761,10.4858,9.8566,10.0663,50000.0],["1993-05-12",9.8566,10.4858,9.8566,10.2761,64200.0],["1993-05-13",10.0663,10.4858,9.8566,9.9615,76400.0],["1993-05-14",10.2761,10.2761,9.8566,10.2761,18650.0],["1993-05-17",10.2761,10.2761,9.8566,10.2761,10600.0],["1993-05-18",9.8566,10.2761,9.4372,9.4372,78850.0],["1993-05-19",9.2275,9.6469,9.0178,9.4372,137000.0],["1993-05-20",9.0178,9.4372,8.5983,8.8081,97350.0],["1993-05-21",8.8081,9.0178,8.5983,8.8081,60700.0],["1993-05-24",8.8081,10.2761,8.8081,9.8566,129000.0],["1993-05-25",10.0663,10.4858,9.8566,10.2761,68500.0],["1993-05-26",9.8566,10.2761,9.8566,10.0663,6600.0],["1993-05-27",9.8566,10.2761,9.8566,10.0663,55650.0],["1993-05-28",10.0663,10.2761,9.8566,9.8566,12650.0],["1993-06-01",9.8566,10.2761,9.8566,9.8566,2000.0],["1993-06-02",9.8566,10.0663,9.8566,9.8566,26250.0],["1993-06-03",9.6469,9.6469,9.2275,9.2275,28300.0],["1993-06-04",9.2275,9.3323,9.2275,9.2275,27750.0],["1993-06-07",9.2275,9.6469,9.2275,9.2275,46250.0],["1993-06-08",9.6469,9.6469,9.2275,9.2275,4150.0],["1993-06-09",9.2275,9.6469,9.0178,9.0178,111300.0],["1993-06-10",9.0178,9.2275,8.8081,9.0178,67100.0],["1993-06-11",8.8081,8.8081,8.3886,8.8081,40200.0],["1993-06-14",8.3886,9.0178,8.3886,9.0178,7900.0],["1993-06-15",8.3886,9.0178,8.3886,9.0178,2750.0],["1993-06-16",9.0178,9.0178,8.3886,8.3886,2950.0],["1993-06-17",8.3886,8.9129,8.3886,8.3886,8750.0],["1993-06-18",8.3886,9.0178,8.3886,8.5983,13000.0],["1993-06-21",8.3886,8.8081,8.3886,8.5983,103550.0],["1993-06-22",8.8081,8.8081,8.3886,8.3886,48350.0],["1993-06-23",8.3886,9.0178,8.3886,8.3886,17800.0],["1993-06-24",9.0178,9.0178,8.3886,8.5983,16400.0],["1993-06-25",9.0178,9.0178,8.5983,8.5983,4000.0],["1993-06-28",8.5983,9.0178,8.5983,8.8081,8250.0],["1993-06-29",8.8081,9.0178,8.8081,8.8081,11050.0],["1993-06-30",8.8081,9.2275,8.8081,8.8081,95200.0],["1993-07-01",9.0178,9.2275,8.5983,9.2275,34050.0],["1993-07-02",8.8081,10.4858,8.8081,10.0663,141150.0],["1993-07-06",10.0663,10.2761,9.8566,9.8566,26950.0],["1993-07-07",10.2761,10.2761,9.6469,9.8566,34550.0],["1993-07-08",9.6469,10.0663,9.6469,9.8566,16650.0],["1993-07-09",9.8566,9.8566,9.6469,9.8566,13750.0],["1993-07-12",9.6469,9.9615,9.2275,9.2275,29050.0],["1993-07-13",9.4372,9.6469,9.2275,9.2275,45150.0],["1993-07-14",9.2275,9.6469,9.0178,9.2275,10000.0],["1993-07-15",9.2275,9.4372,9.0178,9.1226,12850.0],["1993-07-16",9.0178,9.0178,8.5983,8.5983,10600.0],["1993-07-19",8.5983,8.5983,8.5983,8.5983,300.0],["1993-07-20",8.5983,9.2275,8.3886,8.5983,16200.0],["1993-07-21",8.3886,8.8081,8.3886,8.5983,23950.0],["1993-07-22",8.5983,8.8081,8.5983,8.5983,2950.0],["1993-07-23",8.5983,8.8081,8.5983,8.5983,2800.0],["1993-07-26",8.5983,9.0178,8.5983,8.8081,29950.0],["1993-07-27",8.5983,9.0178,8.5983,8.8081,6650.0],["1993-07-28",8.5983,9.0178,8.5983,8.5983,57500.0],["1993-07-29",8.5983,8.7032,8.3886,8.5983,14350.0],["1993-07-30",8.8081,8.8081,8.3886,8.3886,13300.0],["1993-08-02",8.3886,9.0178,8.3886,8.5983,10750.0],["1993-08-03",8.5983,9.2275,8.5983,8.9129,19050.0],["1993-08-04",8.8081,9.0178,8.8081,8.8081,2300.0],["1993-08-05",9.0178,9.0178,8.8081,8.9129,11050.0],["1993-08-06",8.8081,8.8081,8.8081,8.8081,850.0],["1993-08-09",9.0178,9.0178,8.8081,9.0178,10450.0],["1993-08-10",8.8081,8.8081,8.5983,8.5983,8750.0],["1993-08-11",8.5983,9.0178,8.5983,9.0178,13650.0],["1993-08-12",8.9129,9.0178,8.8081,8.8081,25450.0],["1993-08-13",8.8081,9.0178,8.8081,9.0178,7950.0],["1993-08-16",8.8081,9.0178,8.8081,9.0178,800.0],["1993-08-17",8.8081,9.0178,8.8081,8.8081,1000.0],["1993-08-18",8.8081,9.0178,8.8081,8.8081,11350.0],["1993-08-19",9.0178,9.2275,8.8081,9.0178,50100.0],["1993-08-20",8.8081,9.0178,8.8081,9.0178,4150.0],["1993-08-23",8.8081,9.2275,8.8081,8.8081,4300.0],["1993-08-24",9.2275,9.2275,8.8081,9.0178,20950.0],["1993-08-25",8.8081,9.6469,8.8081,9.4372,23950.0],["1993-08-26",9.2275,9.6469,9.2275,9.2275,8900.0],["1993-08-27",9.2275,10.2761,9.2275,10.0663,97650.0],["1993-08-30",9.6469,10.0663,9.6469,10.0663,22950.0],["1993-08-31",10.0663,10.0663,9.0178,9.0178,51800.0],["1993-09-01",9.0178,9.4372,9.0178,9.4372,8400.0],["1993-09-02",9.0178,9.4372,9.0178,9.4372,8150.0],["1993-09-03",9.0178,9.4372,9.0178,9.4372,2100.0],["1993-09-07",9.2275,9.2275,9.0178,9.0178,6050.0],["1993-09-08",9.0178,9.2275,8.8081,8.8081,25650.0],["1993-09-09",8.8081,9.0178,8.8081,8.8081,7000.0],["1993-09-10",8.8081,9.2275,8.8081,9.2275,8250.0],["1993-09-13",8.8081,9.0178,8.8081,8.8081,33100.0],["1993-09-14",8.5983,8.9129,8.3886,8.5983,150950.0],["1993-09-15",8.3886,9.0178,8.3886,8.5983,17750.0],["1993-09-16",8.5983,8.5983,8.3886,8.3886,13550.0],["1993-09-17",8.3886,9.0178,8.3886,8.8081,3950.0],["1993-09-20",8.3886,8.8081,8.3886,8.5983,7800.0],["1993-09-21",8.3886,8.8081,8.1789,8.1789,18650.0],["1993-09-22",8.1789,8.5983,7.9692,8.074,42850.0],["1993-09-23",7.9692,8.3886,7.9692,8.1789,81550.0],["1993-09-24",7.9692,8.5983,7.9692,8.3886,26850.0],["1993-09-27",8.3886,8.5983,8.1789,8.1789,31150.0],["1993-09-28",8.1789,8.5983,8.1789,8.5983,10200.0],["1993-09-29",8.1789,8.8081,8.1789,8.3886,13800.0],["1993-09-30",8.3886,8.8081,8.3886,8.8081,7800.0],["1993-10-01",8.8081,8.8081,8.3886,8.3886,34150.0],["1993-10-04",8.3886,8.8081,8.3886,8.3886,8150.0],["1993-10-05",8.5983,8.8081,8.5983,8.5983,3000.0],["1993-10-06",8.5983,8.8081,8.5983,8.8081,3650.0],["1993-10-07",8.8081,8.8081,8.5983,8.8081,3050.0],["1993-10-08",8.5983,8.8081,8.5983,8.5983,16650.0],["1993-10-11",8.5983,9.0178,8.5983,8.5983,6700.0],["1993-10-12",9.0178,9.0178,8.5983,8.8081,21450.0],["1993-10-13",8.5983,9.0178,8.5983,8.8081,2450.0],["1993-10-14",8.5983,9.0178,8.5983,8.8081,16050.0],["1993-10-15",9.0178,9.0178,8.5983,9.0178,5100.0],["1993-10-18",9.0178,9.0178,8.5983,8.8081,5800.0],["1993-10-19",8.8081,9.0178,8.5983,8.5983,46650.0],["1993-10-20",8.5983,9.0178,8.5983,9.0178,7450.0],["1993-10-21",8.5983,8.8081,8.5983,8.8081,13800.0],["1993-10-22",8.5983,9.0178,8.5983,8.5983,7450.0],["1993-10-25",8.5983,9.0178,8.5983,8.5983,10850.0],["1993-10-26",8.5983,8.8081,8.5983,8.7032,10300.0],["1993-10-27",8.5983,9.0178,8.5983,8.5983,36700.0],["1993-10-28",8.5983,9.0178,8.5983,8.5983,1650.0],["1993-10-29",9.0178,9.0178,8.5983,9.0178,4700.0],["1993-11-01",8.8081,9.0178,8.5983,8.8081,3750.0],["1993-11-02",8.5983,9.0178,8.5983,8.5983,6050.0],["1993-11-03",9.0178,9.0178,8.5983,8.5983,27550.0],["1993-11-04",8.5983,8.8081,8.1789,8.4935,53600.0],["1993-11-05",8.3886,8.8081,8.1789,8.1789,30700.0],["1993-11-08",8.1789,8.5983,8.1789,8.1789,10500.0],["1993-11-09",8.1789,8.3886,8.1789,8.1789,8550.0],["1993-11-10",8.1789,8.1789,8.1789,8.1789,1700.0],["1993-11-11",8.1789,8.5983,8.1789,8.1789,7900.0],["1993-11-12",8.1789,8.4935,8.1789,8.3886,19050.0],["1993-11-15",8.5983,8.5983,8.1789,8.3886,14350.0],["1993-11-16",8.5983,8.5983,8.1789,8.1789,1250.0],["1993-11-17",8.1789,8.3886,8.1789,8.1789,1150.0],["1993-11-18",8.1789,8.5983,8.1789,8.2838,3450.0],["1993-11-19",8.1789,8.3886,8.1789,8.1789,14850.0],["1993-11-22",8.1789,8.3886,8.1789,8.1789,20200.0],["1993-11-23",8.2838,8.3886,7.9692,7.9692,5500.0],["1993-11-24",8.1789,8.1789,8.1789,8.1789,2900.0],["1993-11-26",8.1789,8.2313,8.1789,8.2313,5850.0],["1993-11-29",8.1789,8.3886,8.1789,8.3886,16900.0],["1993-11-30",8.1789,8.3886,8.1789,8.3886,62500.0],["1993-12-01",8.3886,8.3886,8.1789,8.2838,7500.0],["1993-12-02",8.2838,8.2838,8.1789,8.1789,84050.0],["1993-12-03",8.1789,8.3886,8.1789,8.2838,33150.0],["1993-12-06",8.1789,8.3886,7.8643,7.9692,77750.0],["1993-12-07",7.9692,8.1789,7.9692,8.1789,3450.0],["1993-12-08",7.9692,8.1789,7.9692,7.9692,6850.0],["1993-12-09",8.1789,8.1789,7.5498,7.5498,16100.0],["1993-12-10",7.5498,7.9692,6.2915,6.9206,89750.0],["1993-12-13",6.9206,7.1303,6.2915,6.2915,32300.0],["1993-12-14",6.7109,6.7109,6.2915,6.2915,96900.0],["1993-12-15",6.2915,6.5012,6.0818,6.2915,10800.0],["1993-12-16",6.0818,6.5012,6.0818,6.2915,8800.0],["1993-12-17",6.2915,6.5012,6.2915,6.5012,4700.0],["1993-12-20",6.5012,6.5012,6.2915,6.2915,14500.0],["1993-12-21",6.5012,7.1303,6.3963,6.7109,33000.0],["1993-12-22",6.7109,7.1303,6.7109,7.1303,4000.0],["1993-12-23",6.7109,7.5498,6.7109,7.1303,12500.0],["1993-12-27",7.1303,7.7595,7.1303,7.7595,26350.0],["1993-12-28",7.7595,7.7595,7.5498,7.5498,6000.0],["1993-12-29",7.7595,7.7595,7.5498,7.5498,4350.0],["1993-12-30",7.7595,7.7595,7.34,7.5498,9650.0],["1993-12-31",7.34,7.9692,7.34,7.5498,39400.0],["1994-01-03",7.9692,7.9692,7.5498,7.5498,950.0],["1994-01-04",7.5498,7.9692,6.9206,6.9206,46000.0],["1994-01-05",7.1303,7.5498,6.9206,7.34,17500.0],["1994-01-06",7.34,7.7595,7.34,7.7595,5450.0],["1994-01-07",7.5498,7.7595,7.5498,7.5498,7150.0],["1994-01-10",7.5498,7.5498,7.5498,7.5498,4050.0],["1994-01-11",7.5498,7.7595,7.34,7.5498,38600.0],["1994-01-12",7.34,7.7595,7.34,7.5498,3150.0],["1994-01-13",7.5498,7.7595,7.34,7.5498,34250.0],["1994-01-14",7.6546,7.7595,7.5498,7.5498,13250.0],["1994-01-17",7.5498,7.5498,7.1303,7.1303,51000.0],["1994-01-18",6.9206,7.34,6.9206,7.34,12200.0],["1994-01-19",7.1303,7.1303,6.7109,6.7109,54000.0],["1994-01-20",6.7109,7.34,6.7109,7.34,31550.0],["1994-01-21",6.9206,7.34,6.7109,6.9206,58950.0],["1994-01-24",6.7109,7.34,6.7109,6.9206,15550.0],["1994-01-25",6.9206,7.34,6.9206,6.9206,27700.0],["1994-01-26",6.9206,7.34,6.9206,6.9206,2300.0],["1994-01-27",6.9206,7.34,6.9206,6.9206,3350.0],["1994-01-28",6.9206,7.1303,6.9206,7.1303,9000.0],["1994-01-31",7.1303,7.34,6.9206,6.9206,17200.0],["1994-02-01",6.9206,7.34,6.9206,7.0255,27750.0],["1994-02-02",7.34,7.34,6.9206,6.9206,13350.0],["1994-02-03",6.9206,7.5498,6.9206,7.5498,7600.0],["1994-02-04",7.5498,7.7595,7.34,7.7595,31000.0],["1994-02-07",7.2352,7.5498,7.1303,7.1303,33150.0],["1994-02-08",7.1303,7.1303,7.1303,7.1303,1200.0],["1994-02-09",7.1303,7.7595,7.1303,7.5498,5550.0],["1994-02-10",7.34,7.7595,7.34,7.34,1750.0],["1994-02-11",7.34,7.6546,7.1303,7.5498,20200.0],["1994-02-14",7.1303,7.1303,7.1303,7.1303,950.0],["1994-02-15",7.1303,7.7595,7.1303,7.7595,250.0],["1994-02-16",7.4449,7.4449,7.34,7.4449,500.0],["1994-02-17",7.34,7.34,7.34,7.34,3250.0],["1994-02-18",7.7595,7.7595,7.34,7.34,6200.0],["1994-02-22",7.34,7.7595,7.1303,7.34,19550.0],["1994-02-23",7.1303,7.1303,7.1303,7.1303,2300.0],["1994-02-24",7.5498,7.5498,7.1303,7.34,5150.0],["1994-02-25",7.1303,7.34,7.1303,7.1303,27250.0],["1994-02-28",7.5498,7.5498,7.1303,7.5498,6350.0],["1994-03-01",7.4449,7.4449,7.1303,7.34,13650.0],["1994-03-02",7.5498,7.5498,7.1303,7.5498,3600.0],["1994-03-03",7.1303,7.5498,7.1303,7.5498,2750.0],["1994-03-04",7.1303,7.5498,7.1303,7.34,3600.0],["1994-03-07",7.1303,7.34,7.1303,7.1303,6200.0],["1994-03-08",7.1303,7.34,7.1303,7.1303,6600.0],["1994-03-09",7.1303,7.34,7.1303,7.2876,15650.0],["1994-03-10",7.1303,7.34,6.9206,6.9206,16300.0],["1994-03-11",6.9206,7.34,6.9206,6.9206,700.0],["1994-03-14",6.9206,7.34,6.9206,6.9206,2850.0],["1994-03-15",6.9206,7.34,6.9206,6.9206,6750.0],["1994-03-16",6.9206,7.34,6.9206,6.9206,12250.0],["1994-03-17",7.34,7.34,6.9206,7.1303,1600.0],["1994-03-18",6.9206,7.34,6.9206,6.9206,3500.0],["1994-03-21",6.9206,6.9206,6.9206,6.9206,3100.0],["1994-03-22",6.9206,6.9206,6.9206,6.9206,5050.0],["1994-03-23",6.9206,7.1303,6.9206,6.9206,2450.0],["1994-03-24",6.9206,7.34,6.9206,7.0255,7000.0],["1994-03-25",6.9206,7.34,6.9206,7.1303,6800.0],["1994-03-28",6.9206,7.1303,6.9206,6.973,15550.0],["1994-03-29",6.9206,6.9206,6.9206,6.9206,800.0],["1994-03-30",6.9206,7.0255,6.9206,6.9206,24350.0],["1994-03-31",6.9206,7.0255,6.9206,6.9206,7550.0],["1994-04-04",6.9206,6.9206,6.9206,6.9206,62200.0],["1994-04-05",6.9206,7.34,6.9206,7.34,850.0],["1994-04-06",6.9206,7.34,6.9206,7.1303,14000.0],["1994-04-07",7.1303,7.5498,7.1303,7.34,26950.0],["1994-04-08",7.5498,7.8643,7.34,7.7595,41300.0],["1994-04-11",7.34,7.34,6.9206,6.9206,47800.0],["1994-04-12",6.9206,7.34,6.9206,6.9206,4050.0],["1994-04-13",6.9206,7.5498,6.9206,7.5498,28250.0],["1994-04-14",6.9206,6.9206,6.9206,6.9206,250.0],["1994-04-15",7.5498,7.5498,6.9206,6.9206,9700.0],["1994-04-18",7.34,7.34,6.9206,6.9206,21700.0],["1994-04-19",6.9206,7.1303,6.9206,6.9206,17000.0],["1994-04-20",6.9206,6.9206,6.9206,6.9206,1300.0],["1994-04-21",6.9206,7.34,6.9206,7.34,13750.0],["1994-04-22",6.9206,7.5498,6.9206,7.5498,4800.0],["1994-04-25",7.1303,7.7595,7.1303,7.5498,24800.0],["1994-04-26",7.34,7.5498,7.1303,7.5498,2600.0],["1994-04-28",7.34,7.5498,7.34,7.34,2400.0],["1994-04-29",7.34,7.5498,7.1303,7.5498,26500.0],["1994-05-02",7.1303,7.34,7.1303,7.1303,11100.0],["1994-05-03",7.5498,7.7595,7.1303,7.34,26450.0],["1994-05-04",7.34,7.34,7.1303,7.34,29700.0],["1994-05-05",7.1303,7.34,7.1303,7.34,21850.0],["1994-05-06",7.1303,7.34,6.9206,7.34,15650.0],["1994-05-09",6.9206,7.34,6.9206,6.9206,53800.0],["1994-05-10",7.34,7.34,6.9206,6.9206,19900.0],["1994-05-11",6.9206,7.0255,6.7109,6.7109,24150.0],["1994-05-12",6.5012,7.1303,6.5012,7.1303,650.0],["1994-05-13",6.7109,6.7109,6.5012,6.606,29200.0],["1994-05-16",6.606,6.7109,6.3963,6.5012,13100.0],["1994-05-17",6.3963,6.5012,6.3963,6.3963,10800.0],["1994-05-18",6.3963,6.7109,6.3963,6.7109,3100.0],["1994-05-19",6.3963,6.7109,6.3963,6.7109,2850.0],["1994-05-20",6.3963,6.8158,6.3963,6.3963,27900.0],["1994-05-23",6.3963,6.7109,6.3963,6.7109,24650.0],["1994-05-24",6.7109,6.7109,6.3963,6.3963,8400.0],["1994-05-25",6.7109,6.7109,6.3963,6.3963,14200.0],["1994-05-26",6.3963,6.8158,6.3963,6.5012,11600.0],["1994-05-27",6.3963,6.5012,6.3963,6.3963,11800.0],["1994-05-31",6.606,6.606,6.3963,6.3963,5500.0],["1994-06-01",6.3963,6.606,6.3963,6.606,2450.0],["1994-06-02",6.3963,6.606,6.3963,6.606,5300.0],["1994-06-03",6.3963,6.606,6.2915,6.5012,24900.0],["1994-06-06",6.2915,6.5012,6.2915,6.2915,30950.0],["1994-06-07",6.2915,6.5012,6.1866,6.1866,7900.0],["1994-06-08",6.1866,6.2915,6.1866,6.1866,7300.0],["1994-06-09",6.1866,6.3963,6.1866,6.3963,51550.0],["1994-06-10",6.1866,6.2915,6.0818,6.0818,45050.0],["1994-06-13",6.0818,6.0818,5.6623,5.872,41950.0],["1994-06-14",5.6623,6.0818,5.6623,5.7672,111950.0],["1994-06-15",5.872,5.872,5.6623,5.7672,27150.0],["1994-06-16",5.872,6.0818,5.6623,6.0818,11350.0],["1994-06-17",6.0818,6.0818,5.6623,5.9769,13550.0],["1994-06-20",5.872,5.9769,5.6623,5.872,37500.0],["1994-06-21",5.6623,6.0818,5.6623,6.0818,2200.0],["1994-06-22",6.0818,6.0818,5.6623,6.0818,1350.0],["1994-06-23",5.6623,6.0818,5.6623,5.872,3600.0],["1994-06-24",5.7672,5.872,5.6623,5.6623,6100.0],["1994-06-27",5.6623,6.0818,5.6623,5.7672,17350.0],["1994-06-28",5.6623,5.872,5.4526,5.4526,68350.0],["1994-06-29",5.6623,5.872,5.4526,5.5575,6400.0],["1994-06-30",5.4526,5.872,5.4526,5.872,3800.0],["1994-07-01",5.4526,5.6623,5.4526,5.6623,800.0],["1994-07-05",5.4526,5.872,5.4526,5.4526,1200.0],["1994-07-06",5.4526,5.6623,5.4526,5.4526,5500.0],["1994-07-07",5.4526,5.872,5.4526,5.5575,52700.0],["1994-07-08",5.4526,5.872,5.4526,5.5575,5550.0],["1994-07-11",5.4526,5.872,5.4526,5.4526,2350.0],["1994-07-12",5.4526,5.872,5.4526,5.4526,9150.0],["1994-07-13",5.4526,5.872,5.4526,5.4526,120900.0],["1994-07-14",5.4526,5.4526,5.4526,5.4526,400.0],["1994-07-15",5.4526,5.872,5.2429,5.872,30800.0],["1994-07-18",5.2429,5.5575,5.2429,5.2429,11150.0],["1994-07-19",5.872,5.872,5.2429,5.4526,13250.0],["1994-07-20",5.872,5.872,5.2429,5.2429,7600.0],["1994-07-21",5.2429,5.872,5.2429,5.2429,600.0],["1994-07-22",5.2429,5.872,5.2429,5.6623,10000.0],["1994-07-25",5.2429,5.6623,5.2429,5.2429,950.0],["1994-07-26",5.2429,5.872,5.2429,5.6623,13350.0],["1994-07-27",5.4526,5.6623,5.2429,5.2429,37200.0],["1994-07-28",5.2429,5.4526,5.2429,5.4526,15350.0],["1994-07-29",5.2429,5.872,5.2429,5.872,6250.0],["1994-08-01",5.4526,5.4526,5.2429,5.2429,5800.0],["1994-08-02",5.2429,5.4526,5.2429,5.2429,4250.0],["1994-08-03",5.2429,5.872,5.2429,5.2429,8400.0],["1994-08-04",5.2429,5.4526,5.2429,5.2429,57250.0],["1994-08-05",5.2429,5.4526,5.2429,5.3477,136450.0],["1994-08-08",5.2429,5.6623,5.2429,5.4526,8450.0],["1994-08-09",5.2429,5.6623,5.2429,5.2429,2850.0],["1994-08-10",5.2429,5.6623,5.2429,5.6623,4650.0],["1994-08-11",5.2429,5.2429,5.2429,5.2429,1300.0],["1994-08-12",5.2429,5.3477,5.2429,5.3477,21450.0],["1994-08-15",5.2429,5.3477,5.0332,5.3477,3750.0],["1994-08-16",5.0332,5.0332,5.0332,5.0332,3700.0],["1994-08-17",5.0332,5.4526,5.0332,5.0332,11050.0],["1994-08-18",5.0332,5.4526,5.0332,5.0332,1200.0],["1994-08-19",5.0332,5.2429,5.0332,5.0332,17600.0],["1994-08-22",5.0332,5.138,4.9283,5.0332,21000.0],["1994-08-23",4.8235,5.0332,4.8235,5.0332,3950.0],["1994-08-24",4.8235,5.138,4.8235,5.0332,8200.0],["1994-08-25",4.9283,5.0332,4.9283,5.0332,31600.0],["1994-08-26",4.9283,5.138,4.8235,5.138,600.0],["1994-08-29",5.138,5.138,4.8235,5.138,5050.0],["1994-08-30",4.8235,5.138,4.8235,5.138,350.0],["1994-08-31",5.138,5.2429,5.0332,5.0332,29600.0],["1994-09-01",5.0332,5.4526,5.0332,5.0332,2150.0],["1994-09-02",5.0332,5.4526,5.0332,5.0332,10750.0],["1994-09-06",5.0332,5.2429,5.0332,5.2429,950.0],["1994-09-07",5.0332,5.0332,5.0332,5.0332,1050.0],["1994-09-08",5.0332,5.2429,5.0332,5.0332,1800.0],["1994-09-09",5.0332,5.4526,5.0332,5.4526,9800.0],["1994-09-12",5.0332,5.4526,5.0332,5.0332,5100.0],["1994-09-13",5.0332,5.4526,5.0332,5.0332,5450.0],["1994-09-14",5.2429,5.4526,5.0332,5.0332,33450.0],["1994-09-15",5.0332,5.0332,5.0332,5.0332,400.0],["1994-09-16",5.0332,5.2429,5.0332,5.2429,34150.0],["1994-09-19",5.0332,5.2429,5.0332,5.0332,25700.0],["1994-09-20",5.0332,5.2429,5.0332,5.0332,42200.0],["1994-09-21",5.138,5.138,5.0332,5.138,25100.0],["1994-09-22",5.138,5.2429,5.0332,5.0332,25000.0],["1994-09-23",4.8235,5.2429,4.8235,5.2429,118000.0],["1994-09-26",4.8235,5.2429,4.8235,5.2429,200.0],["1994-09-27",5.0332,5.2429,5.0332,5.138,63100.0],["1994-09-28",5.2429,5.2429,5.0332,5.0332,255950.0],["1994-09-29",5.0332,5.2429,5.0332,5.138,80450.0],["1994-09-30",5.0332,5.2429,5.0332,5.0332,1300.0],["1994-10-03",5.0332,5.2429,5.0332,5.2429,2400.0],["1994-10-04",5.0332,5.0332,5.0332,5.0332,450.0],["1994-10-05",5.0332,5.0332,4.6137,4.8235,36850.0],["1994-10-06",5.0332,5.0332,4.6137,4.8235,7450.0],["1994-10-07",4.6137,5.0332,4.6137,5.0332,60500.0],["1994-10-10",4.7186,5.0332,4.6137,5.0332,74850.0],["1994-10-11",4.8235,4.8235,4.6137,4.8235,17550.0],["1994-10-12",4.6137,5.0332,4.6137,5.0332,11050.0],["1994-10-13",4.6137,5.0332,4.6137,5.0332,7700.0],["1994-10-14",4.6137,5.0332,4.6137,5.0332,3650.0],["1994-10-17",4.6137,5.0332,4.6137,4.6137,7750.0],["1994-10-18",5.0332,5.0332,4.6137,4.8235,6000.0],["1994-10-19",4.6137,5.2429,4.6137,5.2429,33250.0],["1994-10-20",5.2429,5.2429,4.8235,5.0332,26800.0],["1994-10-21",4.8235,5.2429,4.8235,5.0332,4650.0],["1994-10-24",4.8235,5.2429,4.8235,5.0332,6000.0],["1994-10-25",5.2429,5.2429,4.8235,5.2429,6200.0],["1994-10-26",4.8235,5.2429,4.8235,5.2429,8900.0],["1994-10-27",4.8235,5.2429,4.8235,5.2429,2950.0],["1994-10-28",5.0332,5.2429,4.8235,5.2429,69000.0],["1994-10-31",5.2429,5.2429,4.8235,5.0332,9100.0],["1994-11-01",5.2429,5.2429,5.0332,5.2429,56750.0],["1994-11-02",5.138,5.2429,5.0332,5.2429,32600.0],["1994-11-03",5.2429,5.2429,5.0332,5.0332,8350.0],["1994-11-04",5.2429,5.2429,4.8235,5.138,6250.0],["1994-11-07",5.138,5.138,4.8235,5.0332,14750.0],["1994-11-08",4.8235,5.138,4.8235,5.138,32950.0],["1994-11-09",4.8235,5.138,4.8235,5.138,25100.0],["1994-11-10",4.9283,5.0332,4.8235,4.8235,15650.0],["1994-11-11",4.7186,5.0332,4.7186,4.7186,15300.0],["1994-11-14",5.0332,5.0332,4.7186,5.0332,3750.0],["1994-11-15",4.7186,5.0332,4.7186,4.7186,26600.0],["1994-11-16",4.7186,4.8235,4.6137,4.6137,13050.0],["1994-11-17",4.6137,4.8235,4.6137,4.7186,20550.0],["1994-11-18",4.8235,5.0332,4.7186,5.0332,20400.0],["1994-11-21",5.0332,5.2429,4.7186,5.0332,46750.0],["1994-11-22",5.0332,5.4526,5.0332,5.4526,2750.0],["1994-11-23",5.0332,5.4526,5.0332,5.0332,5000.0],["1994-11-25",5.4526,5.4526,5.138,5.138,2750.0],["1994-11-28",5.138,5.4526,4.9283,5.138,14250.0],["1994-11-29",4.8235,5.138,4.8235,4.9283,11400.0],["1994-11-30",4.8235,5.0332,4.5875,4.9283,359700.0],["1994-12-01",4.7186,4.9283,4.7186,4.8235,13300.0],["1994-12-02",4.7186,4.9283,4.6137,4.9283,18050.0],["1994-12-05",4.6137,4.9283,4.6137,4.6137,9250.0],["1994-12-06",4.6137,4.6137,4.6137,4.6137,1850.0],["1994-12-07",4.6137,4.9283,4.6137,4.8235,44500.0],["1994-12-08",4.8235,5.0332,4.7186,4.7186,10950.0],["1994-12-09",4.5089,4.9283,4.5089,4.6137,28250.0],["1994-12-12",4.6137,4.8235,4.5089,4.5089,35650.0],["1994-12-13",4.5089,4.8235,4.5089,4.6137,34600.0],["1994-12-14",4.4565,4.7186,4.404,4.5089,8900.0],["1994-12-15",4.404,5.0332,4.404,4.8235,132500.0],["1994-12-16",5.0332,5.872,4.8235,5.872,434650.0],["1994-12-19",5.4526,5.872,5.4526,5.872,3850.0],["1994-12-20",5.4526,5.872,5.4526,5.6623,13800.0],["1994-12-21",5.872,5.872,5.4526,5.7672,15350.0],["1994-12-22",5.4526,6.0818,5.4526,5.872,137150.0],["1994-12-23",6.5012,7.1303,6.2915,6.5012,35650.0],["1994-12-27",6.7109,6.7109,6.2915,6.3963,11450.0],["1994-12-28",6.2915,6.5012,5.872,6.0818,12300.0],["1994-12-29",5.872,6.2915,5.872,6.0818,9950.0],["1994-12-30",5.872,6.0818,5.872,5.872,11950.0],["1995-01-03",5.872,5.872,5.138,5.138,17550.0],["1995-01-04",5.138,5.4526,5.0332,5.0332,23400.0],["1995-01-05",5.0332,5.4526,5.0332,5.4526,33300.0],["1995-01-06",5.4526,5.4526,5.0332,5.2429,136000.0],["1995-01-09",5.4526,6.0818,5.2429,5.872,28150.0],["1995-01-10",5.6623,6.2915,5.6623,6.0818,50300.0],["1995-01-11",6.0818,6.0818,5.4526,5.4526,9250.0],["1995-01-12",5.4526,5.872,5.2429,5.4526,6000.0],["1995-01-13",5.2429,5.6623,5.2429,5.6623,4600.0],["1995-01-16",5.2429,5.6623,5.2429,5.6623,15550.0],["1995-01-17",5.6623,5.872,5.4526,5.4526,19550.0],["1995-01-18",5.4526,5.6623,5.138,5.1642,35050.0],["1995-01-19",5.0332,5.4526,5.0332,5.4526,9400.0],["1995-01-20",5.0332,5.2429,4.8235,5.0332,9250.0],["1995-01-23",4.8235,5.2429,4.8235,5.2429,15300.0],["1995-01-24",5.0332,5.138,4.6137,4.6137,9900.0],["1995-01-25",4.6137,5.0332,4.404,4.6137,65700.0],["1995-01-26",4.404,5.0332,4.404,4.6137,15500.0],["1995-01-27",4.404,5.0332,4.404,5.0332,6650.0],["1995-01-30",4.6137,5.0332,4.6137,4.8235,16550.0],["1995-01-31",4.6137,4.8235,4.6137,4.8235,14650.0],["1995-02-01",5.0332,5.2429,4.6137,5.0332,41250.0],["1995-02-02",4.8235,5.4526,4.8235,5.4526,22550.0],["1995-02-03",5.4526,5.7672,5.2429,5.2429,10450.0],["1995-02-06",5.872,5.872,5.4526,5.4526,3750.0],["1995-02-07",5.2429,5.4526,5.2429,5.4526,7600.0],["1995-02-08",5.6623,5.6623,5.0332,5.0332,12400.0],["1995-02-09",5.0332,5.2429,5.0332,5.2429,1500.0],["1995-02-10",5.0332,5.4526,5.0332,5.4526,600.0],["1995-02-13",5.0332,5.4526,5.0332,5.0332,5550.0],["1995-02-14",5.0332,5.4526,5.0332,5.2429,1250.0],["1995-02-15",5.0332,5.4526,5.0332,5.2429,11150.0],["1995-02-16",5.4526,5.4526,5.0332,5.0332,3000.0],["1995-02-17",5.4526,5.4526,5.0332,5.0332,10550.0],["1995-02-21",5.4526,5.4526,5.0332,5.0332,3800.0],["1995-02-22",5.0332,5.2429,4.8235,5.0332,7300.0],["1995-02-23",5.0332,5.2429,5.0332,5.0332,3800.0],["1995-02-24",4.8235,5.2429,4.8235,4.8235,6250.0],["1995-02-27",5.2429,5.2429,4.6137,4.6137,21300.0],["1995-02-28",4.6137,5.0332,4.6137,5.0332,17650.0],["1995-03-01",4.6137,5.0332,4.6137,5.0332,1550.0],["1995-03-02",5.0332,5.0332,4.6137,5.0332,5200.0],["1995-03-03",4.6137,5.0332,4.6137,5.0332,2550.0],["1995-03-06",5.0332,5.0332,4.6137,5.0332,2100.0],["1995-03-07",4.6137,5.0332,4.6137,5.0332,3850.0],["1995-03-08",5.0332,5.0332,4.6137,5.0332,2000.0],["1995-03-09",4.6137,4.9283,4.6137,4.6137,2350.0],["1995-03-10",4.6137,4.9283,4.6137,4.9283,2050.0],["1995-03-13",4.6137,4.9283,4.6137,4.9283,2150.0],["1995-03-14",4.7186,4.9283,4.7186,4.7186,1250.0],["1995-03-15",4.8235,4.9283,4.7186,4.9283,4450.0],["1995-03-16",4.7186,4.9283,4.7186,4.7186,3300.0],["1995-03-17",4.9283,4.9283,4.7186,4.7186,8000.0],["1995-03-20",4.6137,4.7186,4.6137,4.6137,5800.0],["1995-03-21",4.6137,4.9283,4.6137,4.9283,4400.0],["1995-03-22",4.6137,4.6137,4.404,4.404,8700.0],["1995-03-23",4.404,4.8235,4.404,4.404,5400.0],["1995-03-24",4.404,4.6137,4.404,4.6137,2050.0],["1995-03-27",4.404,4.404,4.404,4.404,800.0],["1995-03-28",4.404,4.5089,4.404,4.5089,3500.0],["1995-03-29",4.6137,4.6137,4.404,4.404,7300.0],["1995-03-30",4.404,4.6137,4.1943,4.1943,13650.0],["1995-03-31",4.1943,4.6137,4.1943,4.404,33800.0],["1995-04-03",4.1943,4.8235,4.1943,4.5089,5450.0],["1995-04-04",4.404,4.8235,4.404,4.8235,9800.0],["1995-04-05",4.404,4.8235,4.404,4.404,6000.0],["1995-04-06",4.404,4.8235,4.1943,4.404,12450.0],["1995-04-07",4.6137,4.8235,4.1943,4.6137,2950.0],["1995-04-10",4.1943,4.5089,4.1943,4.1943,2200.0],["1995-04-11",4.1943,4.404,4.1943,4.1943,4450.0],["1995-04-12",4.8235,4.8235,4.1943,4.6137,3300.0],["1995-04-13",4.1943,4.8235,4.1943,4.1943,7250.0],["1995-04-17",4.8235,4.8235,4.1943,4.1943,600.0],["1995-04-18",4.1943,4.404,3.9846,4.404,22800.0],["1995-04-19",4.0895,4.1943,4.0895,4.0895,1350.0],["1995-04-20",4.0895,4.0895,3.9846,3.9846,900.0],["1995-04-21",4.1943,4.404,3.9846,4.1943,68850.0],["1995-04-24",4.404,4.404,3.9846,4.1943,6700.0],["1995-04-25",4.1943,4.1943,4.1943,4.1943,2800.0],["1995-04-26",4.1943,4.1943,3.7749,3.7749,14400.0],["1995-04-27",3.7749,3.9846,3.3554,3.67,60400.0],["1995-04-28",3.5652,3.5652,3.5652,3.5652,500.0],["1995-05-01",3.67,3.9846,3.67,3.67,3000.0],["1995-05-02",3.67,3.7749,3.67,3.67,3750.0],["1995-05-03",3.67,3.7749,3.5652,3.7749,800.0],["1995-05-04",3.5652,3.9846,3.5652,3.7749,5750.0],["1995-05-05",3.67,3.9846,3.67,3.7749,17200.0],["1995-05-08",3.7749,3.7749,3.67,3.67,8900.0],["1995-05-09",3.7749,3.9846,3.67,3.67,5000.0],["1995-05-10",3.67,3.8797,3.67,3.8797,13500.0],["1995-05-11",3.7749,3.9846,3.7749,3.8797,11850.0],["1995-05-12",3.7749,4.404,3.3554,3.9846,34100.0],["1995-05-15",3.9846,4.5089,3.9846,4.5089,400.0],["1995-05-16",3.9846,4.404,3.9846,4.1943,13650.0],["1995-05-17",3.9846,3.9846,3.9846,3.9846,11200.0],["1995-05-18",3.9846,4.404,3.9846,4.404,11000.0],["1995-05-19",4.404,4.404,3.7749,3.9846,2600.0],["1995-05-22",3.7749,4.1943,3.7749,3.8797,450.0],["1995-05-23",3.8797,3.8797,3.8797,3.8797,15800.0],["1995-05-24",3.7749,4.1943,3.7749,4.1943,31500.0],["1995-05-25",3.9846,4.1943,3.9846,3.9846,4100.0],["1995-05-26",3.9846,4.1943,3.9846,4.1157,8350.0],["1995-05-30",3.7749,4.0895,3.7749,3.7749,3250.0],["1995-05-31",3.7749,4.1943,3.7749,3.9846,7700.0],["1995-06-01",3.7749,4.1943,3.7749,4.1943,12100.0],["1995-06-02",3.7749,4.6137,3.7749,4.6137,26100.0],["1995-06-05",4.1943,4.6137,4.1943,4.6137,6650.0],["1995-06-06",4.1943,4.8235,4.1943,4.7186,6400.0],["1995-06-07",4.404,4.8235,4.404,4.8235,3750.0],["1995-06-08",4.404,5.0332,4.404,4.7448,28050.0],["1995-06-09",4.6137,4.8235,4.404,4.5089,15650.0],["1995-06-12",4.404,4.404,4.1943,4.404,3850.0],["1995-06-13",4.1943,4.5089,4.1943,4.1943,2550.0],["1995-06-14",4.1943,4.5089,4.1943,4.1943,8350.0],["1995-06-15",4.1943,4.1943,3.7749,3.9846,8450.0],["1995-06-16",3.9846,3.9846,3.7749,3.7749,4400.0],["1995-06-19",3.8797,4.1943,3.7749,3.9846,8450.0],["1995-06-20",3.9846,3.9846,3.9846,3.9846,2100.0],["1995-06-21",3.9846,4.404,3.9846,3.9846,14400.0],["1995-06-22",3.9846,4.404,3.8797,4.1943,32900.0],["1995-06-23",4.1943,4.1943,3.8797,3.8797,6000.0],["1995-06-26",3.8797,4.0895,3.7749,3.9846,12100.0],["1995-06-27",3.7749,4.1943,3.7749,4.1943,4400.0],["1995-06-28",3.9846,4.404,3.9846,4.404,8750.0],["1995-06-29",4.404,4.8235,4.404,4.8235,9650.0],["1995-06-30",4.6137,4.7186,4.404,4.7186,3050.0],["1995-07-03",4.404,4.404,4.1943,4.1943,1150.0],["1995-07-05",4.1943,4.404,4.1943,4.1943,2200.0],["1995-07-06",4.1943,4.6137,4.1943,4.6137,7050.0],["1995-07-07",4.404,4.6137,4.404,4.404,5350.0],["1995-07-10",4.404,4.6137,4.404,4.404,10750.0],["1995-07-11",4.1943,4.404,3.9846,3.9846,8600.0],["1995-07-12",3.9846,4.1943,3.7749,3.7749,13450.0],["1995-07-13",3.7749,4.1943,3.7749,4.1943,66050.0],["1995-07-14",4.1943,4.1943,3.9846,3.9846,14550.0],["1995-07-17",3.9846,4.1943,3.9846,4.1943,1550.0],["1995-07-18",3.7749,3.8797,3.7749,3.7749,2500.0],["1995-07-19",3.7749,3.8797,3.7749,3.8797,4450.0],["1995-07-20",3.9846,3.9846,3.7749,3.7749,600.0],["1995-07-21",3.7749,3.9846,3.7749,3.9846,700.0],["1995-07-24",3.7749,3.8797,3.5652,3.5652,7100.0],["1995-07-25",3.5652,3.7749,3.5652,3.7749,150.0],["1995-07-26",3.7749,3.7749,3.3554,3.7749,48200.0],["1995-07-27",3.9846,3.9846,3.5652,3.5652,6650.0],["1995-07-28",3.67,3.67,3.67,3.67,2550.0],["1995-07-31",3.67,3.9846,3.67,3.7749,5350.0],["1995-08-01",3.67,3.67,3.67,3.67,750.0],["1995-08-02",3.67,3.9846,3.67,3.67,10050.0],["1995-08-03",3.67,3.8797,3.67,3.8797,12100.0],["1995-08-04",3.67,3.8797,3.67,3.7749,13600.0],["1995-08-07",3.7749,3.9846,3.7749,3.9846,1400.0],["1995-08-08",3.7749,3.8797,3.7749,3.7749,3650.0],["1995-08-09",3.7749,3.8797,3.7749,3.7749,2100.0],["1995-08-10",3.7749,3.9846,3.7749,3.7749,5900.0],["1995-08-11",3.7749,3.9846,3.7749,3.8797,8550.0],["1995-08-14",3.5652,3.67,3.3554,3.4603,12150.0],["1995-08-15",3.3554,3.3554,3.3554,3.3554,1450.0],["1995-08-16",3.3554,3.9846,3.3554,3.9846,16800.0],["1995-08-17",3.9846,3.9846,3.5652,3.7749,1300.0],["1995-08-18",3.9846,3.9846,3.5652,3.5652,2650.0],["1995-08-21",3.5652,3.67,3.3554,3.3554,5100.0],["1995-08-22",3.3554,3.8797,3.3554,3.5652,15050.0],["1995-08-23",3.5652,3.9846,3.5652,3.5652,1850.0],["1995-08-24",3.9846,3.9846,3.5652,3.5652,1000.0],["1995-08-25",3.5652,3.9846,3.5652,3.5652,950.0],["1995-08-28",3.9846,3.9846,3.5652,3.5652,1450.0],["1995-08-29",3.5652,3.9846,3.5652,3.5652,6250.0],["1995-08-30",3.5652,3.9846,3.5652,3.7749,17000.0],["1995-08-31",3.5652,3.9846,3.5652,3.9846,6500.0],["1995-09-01",3.7749,3.7749,3.5652,3.5652,8100.0],["1995-09-05",3.9846,3.9846,3.3554,3.5652,15500.0],["1995-09-06",3.5652,3.7749,3.5652,3.5652,28650.0],["1995-09-07",3.5652,3.8797,3.5652,3.5652,43550.0],["1995-09-08",3.5652,3.9846,3.5652,3.9846,3050.0],["1995-09-11",3.5652,3.9846,3.5652,3.67,14600.0],["1995-09-12",3.5652,3.7749,3.1457,3.3554,45800.0],["1995-09-13",3.3554,3.7749,3.3554,3.4603,21150.0],["1995-09-14",3.3554,3.7749,3.3554,3.4603,87400.0],["1995-09-15",3.3554,3.5652,3.1457,3.1457,74900.0],["1995-09-18",3.3554,3.5652,3.0409,3.1457,126000.0],["1995-09-19",3.1457,3.3554,3.1457,3.1457,2300.0],["1995-09-20",3.1457,3.3554,3.1457,3.1457,18200.0],["1995-09-21",3.1457,3.3554,3.1457,3.1457,31650.0],["1995-09-22",3.1457,3.1457,3.1457,3.1457,35300.0],["1995-09-25",3.1457,3.1719,3.1457,3.1457,11100.0],["1995-09-26",3.1457,3.4603,3.1457,3.2506,40300.0],["1995-09-27",3.2506,3.4603,3.2506,3.3554,12350.0],["1995-09-28",3.2506,3.3554,3.2506,3.2506,3500.0],["1995-09-29",3.2506,3.4603,3.1457,3.1457,8400.0],["1995-10-02",3.1457,3.1457,3.1457,3.1457,2900.0],["1995-10-03",3.1457,3.1457,3.1457,3.1457,3950.0],["1995-10-04",3.4603,3.4603,3.1457,3.2506,3950.0],["1995-10-05",3.1457,3.3554,2.936,2.936,51400.0],["1995-10-06",2.936,3.3554,2.936,3.3554,6400.0],["1995-10-09",2.936,3.3554,2.936,2.936,30700.0],["1995-10-10",2.936,3.3554,2.936,2.936,1700.0],["1995-10-11",3.3554,3.3554,2.936,3.0409,10350.0],["1995-10-12",2.936,3.1457,2.936,2.936,7000.0],["1995-10-13",2.936,3.3554,2.936,2.936,4000.0],["1995-10-16",2.936,3.0409,2.936,2.936,12450.0],["1995-10-17",2.936,3.1457,2.7263,2.936,19950.0],["1995-10-18",2.936,3.1457,2.936,2.936,11250.0],["1995-10-19",2.936,3.1457,2.936,3.1457,48600.0],["1995-10-20",3.0409,3.4603,2.936,3.3554,11000.0],["1995-10-23",3.5652,3.5652,3.1457,3.3554,12950.0],["1995-10-24",3.3554,3.4603,3.3554,3.3554,6200.0],["1995-10-25",3.3554,3.3554,3.3554,3.3554,1100.0],["1995-10-26",3.3554,3.3554,3.1457,3.3554,20850.0],["1995-10-27",3.5652,3.5652,3.5652,3.5652,1000.0],["1995-10-30",3.3554,3.3554,3.1457,3.1457,2850.0],["1995-10-31",3.1457,3.3554,2.936,2.936,60200.0],["1995-11-01",2.936,3.3554,2.936,2.936,2350.0],["1995-11-02",2.936,3.1457,2.936,2.936,3150.0],["1995-11-03",2.936,3.1457,2.936,2.936,5300.0],["1995-11-06",3.1457,3.1457,2.936,3.0409,10000.0],["1995-11-07",2.936,3.1457,2.936,2.936,1150.0],["1995-11-08",2.936,3.1457,2.936,3.1457,12250.0],["1995-11-09",3.1457,3.1457,2.8312,3.1457,41600.0],["1995-11-10",2.936,3.1457,2.936,2.936,9650.0],["1995-11-13",2.936,3.1457,2.936,2.936,18100.0],["1995-11-14",3.0409,3.0409,2.936,2.936,12400.0],["1995-11-15",2.936,3.1457,2.936,2.936,4700.0],["1995-11-16",2.936,3.1457,2.7263,3.1457,13750.0],["1995-11-17",2.7263,2.936,2.7263,2.7263,4450.0],["1995-11-20",3.1457,3.1457,2.7263,2.7263,2000.0],["1995-11-21",2.7263,2.936,2.7263,2.7263,3550.0],["1995-11-22",2.7263,3.1457,2.7263,3.1457,2300.0],["1995-11-24",2.936,2.936,2.7263,2.7263,1650.0],["1995-11-27",2.7263,2.936,2.7263,2.936,36550.0],["1995-11-28",2.7263,2.936,2.7263,2.7263,33850.0],["1995-11-29",2.7263,2.936,2.7263,2.7263,72500.0],["1995-11-30",2.7263,2.936,2.7263,2.7263,19700.0],["1995-12-01",2.7263,2.936,2.7263,2.936,55300.0],["1995-12-04",2.7263,2.936,2.7263,2.8312,12950.0],["1995-12-05",2.7263,2.8312,2.7263,2.8312,3100.0],["1995-12-06",2.7263,2.936,2.7263,2.936,18550.0],["1995-12-07",2.7263,2.936,2.7263,2.7263,2650.0],["1995-12-08",2.936,2.936,2.7263,2.7263,8100.0],["1995-12-11",2.8312,2.936,2.7263,2.936,23900.0],["1995-12-12",2.7263,2.7263,2.5166,2.5166,18400.0],["1995-12-13",2.6214,2.7263,2.5166,2.7263,58400.0],["1995-12-14",2.5166,2.7263,2.5166,2.5166,9200.0],["1995-12-15",2.5166,2.8312,2.5166,2.5166,59250.0],["1995-12-18",2.5166,2.8312,2.5166,2.6214,11800.0],["1995-12-19",2.5166,2.8312,2.5166,2.8312,56050.0],["1995-12-20",2.5166,2.7263,2.5166,2.5166,21300.0],["1995-12-21",2.5166,2.936,2.5166,2.6214,17800.0],["1995-12-22",2.5166,2.7263,2.5166,2.5166,6650.0],["1995-12-26",2.5166,2.7263,2.5166,2.7263,69000.0],["1995-12-27",2.5166,2.7263,2.5166,2.7263,27350.0],["1995-12-28",2.5166,2.936,2.5166,2.5166,67800.0],["1995-12-29",2.7263,2.936,2.5166,2.936,90150.0],["1996-01-02",2.5166,2.936,2.5166,2.5166,10150.0],["1996-01-03",2.5166,2.936,2.5166,2.936,2350.0],["1996-01-04",2.936,2.936,2.5166,2.6214,10700.0],["1996-01-05",2.5166,2.6214,2.5166,2.5166,2000.0],["1996-01-08",2.5166,2.5166,2.5166,2.5166,650.0],["1996-01-09",2.7263,2.7263,2.5166,2.5166,12450.0],["1996-01-10",2.5166,2.5166,2.5166,2.5166,1050.0],["1996-01-11",2.5166,2.7263,2.5166,2.5166,2900.0],["1996-01-12",2.5166,2.936,2.5166,2.936,5500.0],["1996-01-15",2.6214,2.7263,2.5166,2.5166,1300.0],["1996-01-16",2.5166,2.7263,2.5166,2.7263,1100.0],["1996-01-17",2.5166,2.5166,2.5166,2.5166,100.0],["1996-01-18",2.5166,2.936,2.5166,2.936,3000.0],["1996-01-19",2.5166,2.5166,2.5166,2.5166,700.0],["1996-01-22",2.5166,2.936,2.5166,2.7263,2900.0],["1996-01-23",2.5166,3.1457,2.5166,2.936,4400.0],["1996-01-24",2.7263,3.1457,2.7263,2.7263,2650.0],["1996-01-25",2.7263,3.3554,2.7263,3.3554,26450.0],["1996-01-26",3.1457,3.3554,3.1457,3.3554,7450.0],["1996-01-29",3.3554,3.5652,3.3554,3.5652,2350.0],["1996-01-30",3.3554,3.5652,3.3554,3.3554,600.0],["1996-01-31",3.5652,3.5652,3.3554,3.3554,5000.0],["1996-02-01",3.3554,3.3554,3.3554,3.3554,1100.0],["1996-02-02",3.3554,3.3554,3.3554,3.3554,1250.0],["1996-02-05",3.3554,3.3554,3.3554,3.3554,2150.0],["1996-02-06",3.3554,3.3554,3.1457,3.1457,7400.0],["1996-02-07",3.1457,3.3554,3.1457,3.3554,900.0],["1996-02-08",3.1457,3.3554,2.936,3.1457,25500.0],["1996-02-09",3.1457,3.1457,3.1457,3.1457,1350.0],["1996-02-12",3.1457,3.1457,3.1457,3.1457,2750.0],["1996-02-13",3.1457,3.3554,2.936,2.936,16900.0],["1996-02-14",2.936,2.936,2.7263,2.7263,7350.0],["1996-02-15",2.7263,2.936,2.7263,2.936,800.0],["1996-02-16",2.7263,2.936,2.7263,2.7263,5050.0],["1996-02-20",2.936,2.936,2.6214,2.6214,5050.0],["1996-02-21",2.6214,2.936,2.6214,2.936,5700.0],["1996-02-22",2.6214,2.6214,2.6214,2.6214,1100.0],["1996-02-23",2.6214,2.936,2.6214,2.6214,3000.0],["1996-02-26",2.6214,2.936,2.6214,2.6214,5000.0],["1996-02-27",2.6214,2.8312,2.6214,2.6214,5350.0],["1996-02-28",2.8312,2.8312,2.6214,2.6214,13150.0],["1996-02-29",2.8312,2.8312,2.7263,2.7263,2550.0],["1996-03-01",2.7263,2.936,2.7263,2.936,10700.0],["1996-03-04",3.1457,3.67,3.1457,3.67,41750.0],["1996-03-05",3.4603,3.67,3.4603,3.5652,11900.0],["1996-03-06",3.4603,3.5652,3.3554,3.5652,30900.0],["1996-03-07",3.3554,3.67,3.3554,3.67,18550.0],["1996-03-08",3.5652,3.5652,3.5652,3.5652,25750.0],["1996-03-11",3.5652,3.5652,3.1457,3.3554,8700.0],["1996-03-12",3.3554,3.3554,3.1457,3.2506,25050.0],["1996-03-13",3.1457,3.3554,3.1457,3.2768,9200.0],["1996-03-14",3.3554,3.9846,3.3554,3.67,36650.0],["1996-03-15",3.9846,4.404,3.7749,4.1943,41350.0],["1996-03-18",4.1943,5.2429,4.1943,4.1943,66500.0],["1996-03-19",4.6137,4.8235,4.404,4.8235,40650.0],["1996-03-20",4.8235,4.8235,4.404,4.404,18250.0],["1996-03-21",4.8235,4.8235,4.404,4.8235,4450.0],["1996-03-22",4.404,4.6137,4.404,4.6137,9900.0],["1996-03-25",4.404,4.6137,4.404,4.5089,6500.0],["1996-03-26",4.6137,4.6137,4.404,4.404,10400.0],["1996-03-27",4.404,4.6137,4.404,4.404,34500.0],["1996-03-28",4.404,4.404,4.404,4.404,1250.0],["1996-03-29",4.404,4.6137,4.1943,4.1943,10200.0],["1996-04-01",4.1943,4.1943,3.9846,3.9846,14300.0],["1996-04-02",4.1943,4.404,3.9846,4.0895,5300.0],["1996-04-03",3.9846,3.9846,3.9846,3.9846,1050.0],["1996-04-04",3.9846,4.404,3.9846,4.404,100.0],["1996-04-08",3.9846,4.1943,3.9846,3.9846,3100.0],["1996-04-09",3.9846,4.1943,3.9846,3.9846,650.0],["1996-04-10",3.9846,4.1943,3.9846,3.9846,3650.0],["1996-04-11",3.9846,4.1943,3.7749,3.7749,19200.0],["1996-04-12",3.7749,4.1943,3.7749,4.1943,8350.0],["1996-04-15",3.7749,4.1943,3.7749,3.8797,10450.0],["1996-04-16",3.9846,4.404,3.9846,4.1943,14500.0],["1996-04-17",4.1943,4.1943,3.7749,3.7749,29650.0],["1996-04-18",3.7749,4.1943,3.7749,3.7749,6000.0],["1996-04-19",3.7749,3.7749,3.7749,3.7749,600.0],["1996-04-22",3.7749,3.8797,3.7749,3.7749,2200.0],["1996-04-23",3.7749,4.1943,3.7749,3.9846,30400.0],["1996-04-24",3.9846,3.9846,3.9846,3.9846,2850.0],["1996-04-25",3.9846,4.1943,3.7749,3.7749,5400.0],["1996-04-26",3.7749,4.1943,3.7749,4.1943,850.0],["1996-04-29",3.7749,3.7749,3.7749,3.7749,3650.0],["1996-04-30",3.7749,3.7749,3.7749,3.7749,9850.0],["1996-05-01",3.7749,3.8797,3.7749,3.7749,10450.0],["1996-05-02",3.7749,4.1943,3.7749,4.1943,550.0],["1996-05-03",3.7749,3.7749,3.7749,3.7749,1900.0],["1996-05-06",3.7749,3.9846,3.5652,3.9846,1350.0],["1996-05-07",3.5652,3.7749,3.5652,3.5652,4100.0],["1996-05-08",3.5652,3.9846,3.5652,3.9846,10650.0],["1996-05-09",3.7749,3.9846,3.5652,3.7749,14750.0],["1996-05-10",3.7749,3.7749,3.7749,3.7749,1600.0],["1996-05-13",3.67,3.9846,3.67,3.67,10350.0],["1996-05-14",3.67,3.9846,3.67,3.8797,11600.0],["1996-05-15",3.9846,3.9846,3.7749,3.7749,33350.0],["1996-05-16",3.7749,3.7749,3.7749,3.7749,1950.0],["1996-05-17",3.7749,3.7749,3.7749,3.7749,7200.0],["1996-05-20",3.7749,3.8797,3.7749,3.7749,3500.0],["1996-05-21",3.7749,3.8797,3.7749,3.7749,25700.0],["1996-05-22",3.5652,3.8797,3.5652,3.7225,31700.0],["1996-05-23",3.5652,3.8797,3.5652,3.5652,3350.0],["1996-05-24",3.5652,3.7749,3.5652,3.5652,35400.0],["1996-05-28",3.8797,3.8797,3.5652,3.5652,57150.0],["1996-05-29",3.5652,3.67,3.5652,3.5652,44500.0],["1996-05-30",3.5652,3.7749,3.5652,3.5652,9450.0],["1996-05-31",3.5652,4.1943,3.5652,4.1419,30550.0],["1996-06-03",4.2992,4.2992,3.7749,3.7749,1550.0],["1996-06-04",3.7749,3.7749,3.7749,3.7749,600.0],["1996-06-05",4.2992,4.2992,3.7749,3.7749,6000.0],["1996-06-06",3.7749,3.7749,3.7749,3.7749,100.0],["1996-06-07",3.7749,3.7749,3.7749,3.7749,3200.0],["1996-06-10",3.7749,3.9846,3.7749,3.7749,2400.0],["1996-06-11",3.7749,3.7749,3.7749,3.7749,50.0],["1996-06-12",3.7749,4.1943,3.7749,4.1943,34850.0],["1996-06-13",4.0895,4.2992,4.0895,4.2992,16750.0],["1996-06-14",4.0895,4.2992,4.0895,4.1943,3250.0],["1996-06-17",4.0895,4.2992,3.9846,3.9846,700.0],["1996-06-18",3.9846,4.1943,3.7749,3.7749,8500.0],["1996-06-19",3.7749,3.7749,3.7749,3.7749,300.0],["1996-06-20",3.7749,3.8797,3.7749,3.7749,14650.0],["1996-06-21",3.7749,3.8797,3.7749,3.7749,7000.0],["1996-06-24",3.7749,3.8797,3.7749,3.8797,7250.0],["1996-06-25",3.7749,3.8797,3.5652,3.5652,8300.0],["1996-06-26",3.5652,3.5652,3.5652,3.5652,4600.0],["1996-06-27",3.5652,3.5652,3.5652,3.5652,3000.0],["1996-06-28",3.5652,3.5652,3.5652,3.5652,2300.0],["1996-07-01",3.5652,3.8797,3.5652,3.5652,400.0],["1996-07-02",3.8797,3.8797,3.5652,3.5652,8300.0],["1996-07-03",3.5652,4.0895,3.5652,3.9584,21150.0],["1996-07-05",3.7749,4.2992,3.7749,4.0895,13600.0],["1996-07-08",3.9846,4.7186,3.9846,4.7186,25400.0],["1996-07-09",4.1943,4.1943,4.1943,4.1943,1600.0],["1996-07-10",4.1943,4.404,4.1943,4.1943,6500.0],["1996-07-11",4.2992,4.2992,4.1943,4.1943,2050.0],["1996-07-12",4.1943,4.404,4.1943,4.2992,4000.0],["1996-07-15",4.404,4.6137,4.1943,4.1943,23650.0],["1996-07-16",4.6137,4.6137,4.1943,4.1943,4000.0],["1996-07-17",4.1943,4.5089,4.1943,4.5089,32300.0],["1996-07-18",4.1943,4.6137,4.1943,4.6137,72900.0],["1996-07-19",4.1943,4.404,4.1943,4.1943,5300.0],["1996-07-22",4.1943,4.1943,4.1943,4.1943,8100.0],["1996-07-23",4.1943,4.1943,3.7749,3.7749,17600.0],["1996-07-24",3.7749,4.1943,3.7749,4.0895,30100.0],["1996-07-25",3.7749,4.1943,3.7749,4.1943,7150.0],["1996-07-26",3.9846,4.404,3.9846,4.404,22650.0],["1996-07-29",4.1943,4.404,4.1943,4.404,14100.0],["1996-07-30",4.1943,4.404,3.9846,4.1943,9900.0],["1996-07-31",3.9846,4.6137,3.9846,4.1943,22200.0],["1996-08-01",4.1943,4.404,4.1943,4.2992,3150.0],["1996-08-02",4.1943,4.6137,4.1943,4.1943,3050.0],["1996-08-05",4.1943,4.404,4.1943,4.1943,5650.0],["1996-08-06",4.1943,4.1943,4.1943,4.1943,900.0],["1996-08-07",4.1943,4.1943,4.1943,4.1943,2850.0],["1996-08-08",4.1943,4.1943,4.1943,4.1943,4350.0],["1996-08-09",4.1943,4.1943,4.1943,4.1943,1950.0],["1996-08-12",4.1943,4.1943,4.1943,4.1943,2700.0],["1996-08-13",4.404,4.6137,4.1943,4.1943,8600.0],["1996-08-14",4.1943,4.1943,4.1943,4.1943,1050.0],["1996-08-15",4.1943,4.404,4.1943,4.1943,14850.0],["1996-08-16",4.1943,4.1943,4.1943,4.1943,1450.0],["1996-08-19",4.1943,4.1943,4.1943,4.1943,200.0],["1996-08-20",4.1943,4.1943,4.1943,4.1943,11250.0],["1996-08-21",4.1943,4.404,4.1943,4.1943,11400.0],["1996-08-22",4.404,4.5089,4.1943,4.404,22300.0],["1996-08-23",4.1943,4.7186,4.1943,4.7186,26650.0],["1996-08-26",4.404,4.6137,4.404,4.404,5450.0],["1996-08-27",4.404,4.8235,4.404,4.6137,13900.0],["1996-08-28",4.6137,4.8235,4.6137,4.8235,79450.0],["1996-08-29",4.8235,4.8235,4.404,4.8235,61100.0],["1996-08-30",4.6137,4.8235,4.404,4.404,20400.0],["1996-09-03",4.6137,4.6137,4.404,4.404,1650.0],["1996-09-04",4.404,4.8235,4.404,4.6137,25450.0],["1996-09-05",4.8235,4.8235,4.6137,4.8235,6100.0],["1996-09-06",4.8235,4.8235,4.6137,4.7186,29500.0],["1996-09-09",4.8235,4.9283,4.7186,4.771,23250.0],["1996-09-10",4.6137,4.6137,4.6137,4.6137,1100.0],["1996-09-11",4.6137,4.8235,4.6137,4.8235,6900.0],["1996-09-12",4.7186,4.9283,4.6137,4.8235,60300.0],["1996-09-13",4.8235,4.8235,4.6137,4.8235,13050.0],["1996-09-16",4.7186,5.0332,4.7186,5.0332,6650.0],["1996-09-17",4.8235,5.2429,4.8235,5.138,79500.0],["1996-09-18",5.0332,5.0332,4.9283,4.9283,39500.0],["1996-09-19",4.8235,4.9283,4.7186,4.9283,8300.0],["1996-09-20",4.7186,4.8235,4.7186,4.8235,1800.0],["1996-09-23",4.7186,4.9283,4.7186,4.8235,4250.0],["1996-09-24",4.8235,4.9283,4.8235,4.8235,4350.0],["1996-09-25",4.9283,5.0332,4.9283,4.9283,11950.0],["1996-09-26",4.9283,4.9283,4.9283,4.9283,500.0],["1996-09-27",5.138,5.138,5.0332,5.138,7800.0],["1996-09-30",5.138,5.138,5.0332,5.0332,8300.0],["1996-10-01",4.9283,5.138,4.9283,5.0332,8400.0],["1996-10-02",4.8235,4.9283,4.6137,4.6137,3850.0],["1996-10-03",4.7186,4.7186,4.7186,4.7186,2600.0],["1996-10-04",4.7186,4.8235,4.7186,4.7186,22700.0],["1996-10-07",4.7186,4.7186,4.6137,4.6137,9950.0],["1996-10-08",4.6137,4.7186,4.6137,4.6137,2150.0],["1996-10-09",4.8235,4.9283,4.8235,4.9283,1000.0],["1996-10-10",4.8235,5.138,4.8235,4.9283,8050.0],["1996-10-11",4.8235,5.138,4.8235,5.138,700.0],["1996-10-14",4.8235,5.138,4.8235,5.138,3800.0],["1996-10-15",4.8235,5.138,4.8235,4.8235,5150.0],["1996-10-16",5.138,5.138,4.9283,5.0332,37350.0],["1996-10-17",5.2429,5.2429,4.9283,5.0332,41800.0],["1996-10-18",4.9283,5.0332,4.8235,5.0332,28050.0],["1996-10-21",4.9283,5.138,4.9283,5.138,6600.0],["1996-10-22",5.2429,5.3477,4.9283,4.9283,26450.0],["1996-10-23",5.138,5.138,4.8235,5.138,12150.0],["1996-10-24",5.138,5.138,4.9283,4.9283,42600.0],["1996-10-25",5.0332,5.138,4.9283,4.9283,10500.0],["1996-10-28",5.138,5.138,4.9283,5.0332,77500.0],["1996-10-29",5.0332,5.0332,4.9283,5.0332,31000.0],["1996-10-30",5.138,5.138,4.9283,5.0332,3750.0],["1996-10-31",4.9283,5.138,4.9283,5.0332,3200.0],["1996-11-01",4.9283,5.138,4.9283,5.0332,1800.0],["1996-11-04",4.9283,5.0332,4.8235,4.8235,25650.0],["1996-11-05",4.8235,5.138,4.7186,4.9283,21850.0],["1996-11-06",4.7186,5.0332,4.7186,5.0332,28500.0],["1996-11-07",4.7186,5.0332,4.7186,4.8235,2150.0],["1996-11-08",4.7186,4.7186,4.7186,4.7186,250.0],["1996-11-11",4.7186,5.0332,4.7186,5.0332,4000.0],["1996-11-12",4.7186,5.0332,4.7186,4.9283,14050.0],["1996-11-13",4.8235,4.9283,4.7186,4.7186,21150.0],["1996-11-14",4.7186,4.7186,4.7186,4.7186,3300.0],["1996-11-15",4.7186,4.8235,4.7186,4.7186,3250.0],["1996-11-18",4.9283,4.9283,4.7186,4.7186,1900.0],["1996-11-19",4.7186,4.9283,4.7186,4.8235,18250.0],["1996-11-20",4.8235,4.9283,4.8235,4.8235,6900.0],["1996-11-21",4.8235,5.0332,4.8235,4.9283,4900.0],["1996-11-22",4.8235,4.8235,4.8235,4.8235,2100.0],["1996-11-25",4.8235,5.0332,4.8235,4.8235,8500.0],["1996-11-26",4.8235,5.0332,4.8235,5.0332,15550.0],["1996-11-27",4.8235,4.8235,4.8235,4.8235,900.0],["1996-11-29",4.8235,4.8235,4.8235,4.8235,50.0],["1996-12-02",4.9283,5.0332,4.8235,4.9283,35500.0],["1996-12-03",4.8235,5.0332,4.8235,5.0332,7150.0],["1996-12-04",5.138,5.138,4.8235,5.0332,25700.0],["1996-12-05",4.8235,5.138,4.8235,5.138,3800.0],["1996-12-06",4.8235,5.0332,4.8235,4.9283,16550.0],["1996-12-09",5.0332,5.138,4.8235,5.0332,16400.0],["1996-12-10",5.0332,5.0332,4.8235,4.9283,131800.0],["1996-12-11",4.9283,5.0332,4.8235,4.8235,3100.0],["1996-12-12",5.0332,5.0332,4.8235,5.0332,31700.0],["1996-12-13",4.8235,5.0332,4.8235,5.0332,2200.0],["1996-12-16",4.8235,5.0332,4.8235,4.8235,2800.0],["1996-12-17",4.8235,4.9283,4.8235,4.8235,2600.0],["1996-12-18",4.8235,5.2429,4.8235,5.2429,23850.0],["1996-12-19",5.2429,5.2429,4.9283,5.2429,3900.0],["1996-12-20",5.0332,5.2429,5.0332,5.2429,10100.0],["1996-12-23",5.0332,5.138,4.9283,5.138,7900.0],["1996-12-24",4.9283,5.138,4.9283,4.9283,3550.0],["1996-12-26",5.0332,5.5575,4.9283,5.5575,38100.0],["1996-12-27",5.2429,5.6623,5.2429,5.2429,24000.0],["1996-12-30",5.4526,5.4526,5.0332,5.0332,39650.0],["1996-12-31",5.2429,5.2429,5.0332,5.0332,8800.0],["1997-01-02",5.0332,5.3477,5.0332,5.0332,3100.0],["1997-01-03",5.0332,5.3477,5.0332,5.138,14850.0],["1997-01-06",5.138,5.3477,5.138,5.138,1300.0],["1997-01-07",5.3477,5.3477,5.138,5.138,4700.0],["1997-01-08",5.138,5.2429,5.138,5.2429,10300.0],["1997-01-09",5.3477,5.3477,5.138,5.138,15000.0],["1997-01-10",5.3477,5.3477,5.138,5.138,10450.0],["1997-01-13",5.138,5.3477,5.138,5.138,11350.0],["1997-01-14",5.138,5.3477,5.138,5.138,18000.0],["1997-01-15",5.138,5.7672,5.138,5.7672,17750.0],["1997-01-16",5.7672,5.7672,5.4526,5.7672,3550.0],["1997-01-17",5.4526,5.7672,5.4526,5.7672,11800.0],["1997-01-20",5.7672,6.2915,5.6623,6.0818,74450.0],["1997-01-21",5.6623,5.9769,5.5575,5.5575,17900.0],["1997-01-22",5.5575,6.1866,5.5575,5.5575,35800.0],["1997-01-23",5.872,5.872,5.5575,5.6623,10700.0],["1997-01-24",5.5575,6.0818,5.5575,5.872,25500.0],["1997-01-27",5.7672,5.9769,5.7672,5.872,18750.0],["1997-01-28",5.872,5.9769,5.872,5.872,16650.0],["1997-01-29",5.872,5.872,5.7672,5.872,17950.0],["1997-01-30",5.7672,5.872,5.6623,5.6623,18700.0],["1997-01-31",5.4526,5.4526,5.4526,5.4526,1250.0],["1997-02-03",5.4526,5.5575,5.4526,5.5575,10350.0],["1997-02-04",5.4526,5.6623,5.4526,5.4526,3100.0],["1997-02-05",5.5575,5.6623,5.4526,5.5575,48350.0],["1997-02-06",5.4526,5.4526,5.3477,5.3477,2000.0],["1997-02-07",5.3477,5.3477,5.3477,5.3477,250.0],["1997-02-10",5.4526,5.6623,5.4526,5.6623,8200.0],["1997-02-11",5.6623,5.6623,5.3477,5.4526,9650.0],["1997-02-12",5.4526,5.5575,5.4526,5.4526,24850.0],["1997-02-13",5.3477,5.505,5.3477,5.3477,1500.0],["1997-02-14",5.3477,5.3477,5.3477,5.3477,1600.0],["1997-02-18",5.3477,5.4526,5.3477,5.4526,14950.0],["1997-02-19",5.3477,5.6623,5.3477,5.3477,22000.0],["1997-02-20",5.3477,5.3477,5.0332,5.0332,19050.0],["1997-02-21",5.2429,5.3477,5.138,5.138,21450.0],["1997-02-24",5.3477,5.4526,5.2429,5.3477,13800.0],["1997-02-25",5.2429,5.3477,5.2429,5.3477,4150.0],["1997-02-26",5.2429,5.2429,5.2429,5.2429,700.0],["1997-02-27",5.2429,5.2429,5.0332,5.0332,7700.0],["1997-02-28",5.2429,5.2429,5.0332,5.2429,14850.0],["1997-03-03",5.0332,5.2429,5.0332,5.0332,4850.0],["1997-03-04",5.0332,5.4526,5.0332,5.138,2550.0],["1997-03-05",5.0332,5.4526,5.0332,5.0332,4650.0],["1997-03-06",5.0332,5.4526,5.0332,5.0332,7000.0],["1997-03-07",5.0332,5.2429,4.9283,5.138,39650.0],["1997-03-10",5.0332,5.2429,5.0332,5.2429,20450.0],["1997-03-11",5.0332,5.3477,5.0332,5.3477,15050.0],["1997-03-12",5.3477,5.3477,5.2429,5.2429,3250.0],["1997-03-13",5.2429,5.2429,5.2429,5.2429,200.0],["1997-03-14",5.2429,5.4526,5.2429,5.2429,13850.0],["1997-03-17",5.2429,5.2429,5.2429,5.2429,1050.0],["1997-03-18",5.2429,5.4526,5.2429,5.4526,9700.0],["1997-03-19",5.2429,5.4526,5.2429,5.3477,8250.0],["1997-03-20",5.3477,5.4526,5.2429,5.3477,5100.0],["1997-03-21",5.4526,5.4526,5.2429,5.2429,5900.0],["1997-03-24",5.2429,5.3477,5.2429,5.2429,2300.0],["1997-03-25",5.2429,5.4526,5.138,5.2429,14100.0],["1997-03-26",5.138,5.138,5.138,5.138,950.0],["1997-03-27",5.138,5.138,5.0332,5.0332,4550.0],["1997-03-31",5.0332,5.0332,5.0332,5.0332,600.0],["1997-04-01",5.0332,5.2429,5.0332,5.2429,20200.0],["1997-04-02",5.2429,5.5575,5.2429,5.2429,10150.0],["1997-04-03",5.2429,5.2429,5.2429,5.2429,50.0],["1997-04-04",5.2429,5.2429,5.2429,5.2429,1100.0],["1997-04-07",5.5575,5.6623,5.4526,5.5575,32600.0],["1997-04-08",5.4526,5.4526,5.4526,5.4526,400.0],["1997-04-09",5.4526,5.5575,5.2429,5.2429,18200.0],["1997-04-10",5.4526,5.4526,5.2429,5.2429,4050.0],["1997-04-11",5.4526,5.4526,5.2429,5.2429,15850.0],["1997-04-14",5.2429,5.2429,5.138,5.138,14750.0],["1997-04-15",5.138,5.138,5.138,5.138,1550.0],["1997-04-16",5.138,5.3477,5.138,5.3477,1700.0],["1997-04-17",5.138,5.138,5.138,5.138,200.0],["1997-04-18",5.138,5.4526,5.138,5.4526,21150.0],["1997-04-21",5.5575,5.6623,5.3477,5.6623,15150.0],["1997-04-22",5.4526,5.4526,5.4526,5.4526,2550.0],["1997-04-23",5.4788,5.872,5.4788,5.872,11700.0],["1997-04-24",5.872,5.872,5.6623,5.6623,3900.0],["1997-04-25",5.6623,5.872,5.6623,5.872,5200.0],["1997-04-28",5.9769,5.9769,5.872,5.872,8750.0],["1997-04-29",5.872,5.872,5.7672,5.872,8150.0],["1997-04-30",5.7672,6.0818,5.7672,5.9769,14850.0],["1997-05-01",5.9769,5.9769,5.872,5.872,2600.0],["1997-05-02",5.872,5.872,5.6623,5.6623,9550.0],["1997-05-05",6.0818,6.0818,5.7672,5.7672,1350.0],["1997-05-06",5.7672,5.872,5.7672,5.7672,9900.0],["1997-05-07",5.7672,5.872,5.7672,5.7672,3450.0],["1997-05-08",5.7672,5.9769,5.7672,5.9769,800.0],["1997-05-09",6.0818,6.0818,5.7672,5.872,16250.0],["1997-05-12",5.7672,5.872,5.7672,5.872,600.0],["1997-05-13",5.7672,5.9769,5.7672,5.9769,1850.0],["1997-05-14",5.9769,6.1866,5.7672,5.872,19400.0],["1997-05-15",5.7672,5.7672,5.7672,5.7672,50.0],["1997-05-16",5.7672,6.0818,5.7672,6.0818,33450.0],["1997-05-19",5.872,6.0818,5.872,5.872,8150.0],["1997-05-20",5.872,6.0818,5.872,5.9769,13650.0],["1997-05-21",5.872,5.8983,5.872,5.8983,6100.0],["1997-05-22",5.872,6.0818,5.872,5.8983,15200.0],["1997-05-23",6.0818,6.2915,5.9769,6.0818,6600.0],["1997-05-27",5.9769,6.2915,5.9769,6.2915,900.0],["1997-05-28",5.9769,6.2915,5.872,5.872,51050.0],["1997-05-29",6.0293,6.2915,5.7672,5.872,9150.0],["1997-05-30",5.872,6.2915,5.872,6.0818,6600.0],["1997-06-02",5.872,5.9769,5.872,5.9769,8300.0],["1997-06-03",5.872,6.0818,5.872,5.872,22900.0],["1997-06-04",5.872,6.0818,5.872,5.872,21850.0],["1997-06-05",5.7672,5.7672,5.7672,5.7672,100.0],["1997-06-06",5.872,6.2915,5.872,5.872,1250.0],["1997-06-09",5.872,6.2915,5.7672,5.872,7400.0],["1997-06-10",6.2915,6.2915,5.7672,6.2915,86400.0],["1997-06-11",6.2915,6.2915,5.7672,6.2915,3450.0],["1997-06-12",6.2915,6.2915,5.872,6.1866,10650.0],["1997-06-13",5.9769,6.3963,5.9769,6.0818,13050.0],["1997-06-16",6.0818,6.3963,6.0818,6.3963,10150.0],["1997-06-17",6.3963,6.3963,6.0818,6.1866,15700.0],["1997-06-18",6.0818,6.7109,6.0818,6.7109,19850.0],["1997-06-19",6.2915,6.7109,6.2915,6.2915,4000.0],["1997-06-20",6.2915,6.5012,6.2915,6.2915,4900.0],["1997-06-23",6.5012,6.8158,6.2915,6.7109,95000.0],["1997-06-24",6.7109,6.9206,6.7109,6.8158,48450.0],["1997-06-25",6.606,6.9206,6.606,6.8158,4150.0],["1997-06-26",6.606,6.9206,6.606,6.9206,3150.0],["1997-06-27",6.606,6.9206,6.606,6.606,17150.0],["1997-06-30",6.606,6.606,6.606,6.606,250.0],["1997-07-01",6.606,6.606,6.606,6.606,1150.0],["1997-07-02",6.8158,6.8158,6.606,6.606,1050.0],["1997-07-03",6.606,6.8158,6.606,6.8158,6450.0],["1997-07-07",6.606,6.606,6.606,6.606,1000.0],["1997-07-08",6.606,6.9206,6.606,6.606,5300.0],["1997-07-09",6.606,6.8158,6.606,6.8158,36600.0],["1997-07-10",6.7109,7.1303,6.7109,7.1303,25250.0],["1997-07-11",6.8158,7.1303,6.8158,6.9206,12650.0],["1997-07-14",6.9206,7.1303,6.7109,6.7109,16700.0],["1997-07-15",6.7109,7.34,6.7109,7.34,3700.0],["1997-07-16",6.7109,7.34,6.7109,6.9206,12300.0],["1997-07-17",6.9206,6.9206,6.9206,6.9206,1850.0],["1997-07-18",6.9206,6.9206,6.9206,6.9206,2600.0],["1997-07-21",6.9206,6.9206,6.7109,6.8158,4700.0],["1997-07-22",6.7109,6.8158,6.606,6.606,11150.0],["1997-07-23",6.606,6.606,6.606,6.606,6650.0],["1997-07-24",6.606,6.9206,6.606,6.606,23900.0],["1997-07-25",6.606,6.9206,6.606,6.606,2150.0],["1997-07-28",6.606,6.9206,6.606,6.8158,7250.0],["1997-07-29",6.5012,6.8158,6.5012,6.8158,156950.0],["1997-07-30",6.5012,6.8158,6.5012,6.7109,334650.0],["1997-07-31",6.7109,6.9206,6.5012,6.7895,254050.0],["1997-08-01",6.606,6.7895,6.5012,6.606,52650.0],["1997-08-04",6.606,6.7109,6.606,6.606,46750.0],["1997-08-05",6.606,6.9206,6.5012,6.8158,448600.0],["1997-08-06",6.9206,6.9206,6.5012,6.5012,56300.0],["1997-08-07",6.9206,6.9206,6.5012,6.5012,6750.0],["1997-08-08",6.9206,6.9206,6.5012,6.7109,36550.0],["1997-08-11",6.606,6.9206,6.606,6.606,49200.0],["1997-08-12",6.606,6.9206,6.606,6.7109,1700.0],["1997-08-13",6.7109,6.9206,6.7109,6.7109,36050.0],["1997-08-14",6.9206,6.9206,6.7109,6.9206,105100.0],["1997-08-15",6.7109,6.9206,6.7109,6.8158,700.0],["1997-08-18",6.7109,7.1303,6.7109,7.1303,15100.0],["1997-08-19",6.7109,7.0255,6.7109,7.0255,36750.0],["1997-08-20",6.8158,6.9206,6.8158,6.9206,3800.0],["1997-08-21",6.9206,7.1303,6.9206,6.9206,4250.0],["1997-08-22",6.9206,7.0255,6.9206,7.0255,19800.0],["1997-08-25",6.9206,7.7595,6.9206,7.6546,38650.0],["1997-08-26",7.8643,7.8643,7.5498,7.5498,12500.0],["1997-08-27",7.5498,8.3886,7.5498,8.2838,34650.0],["1997-08-28",8.1789,8.3886,8.074,8.074,10800.0],["1997-08-29",8.1789,8.3886,7.7595,7.7595,24150.0],["1997-09-02",7.7595,7.9692,7.7595,7.9692,10900.0],["1997-09-03",7.7595,7.8643,7.7595,7.8643,6700.0],["1997-09-04",7.7595,7.7595,7.7595,7.7595,200.0],["1997-09-05",7.7595,7.9692,7.7595,7.9692,4000.0],["1997-09-08",7.7595,8.1789,7.7595,7.9692,4600.0],["1997-09-09",7.7595,8.0216,7.7595,7.7595,8200.0],["1997-09-10",7.7595,7.9692,7.7595,7.7595,17450.0],["1997-09-11",8.2838,8.2838,7.7595,7.9692,6250.0],["1997-09-12",7.7595,7.9692,7.7595,7.7595,5050.0],["1997-09-15",7.7595,7.8643,7.7595,7.8643,3550.0],["1997-09-16",7.7595,7.7595,7.7595,7.7595,2400.0],["1997-09-17",7.7595,7.9692,7.7595,7.8643,10650.0],["1997-09-18",7.7595,7.9692,7.7595,7.8643,3500.0],["1997-09-19",7.7595,8.1789,7.7595,7.9692,7950.0],["1997-09-22",7.9692,7.9692,7.9692,7.9692,3450.0],["1997-09-23",7.9692,8.1789,7.9692,7.9692,12050.0],["1997-09-24",7.9692,8.3886,7.9692,8.1789,10650.0],["1997-09-25",8.1789,8.2838,8.1789,8.2838,9500.0],["1997-09-26",8.3886,8.3886,8.1789,8.3886,3400.0],["1997-09-29",8.4935,8.4935,8.1789,8.3886,5750.0],["1997-09-30",8.3886,8.4935,8.2838,8.2838,5650.0],["1997-10-01",8.4935,8.5983,8.3886,8.3886,17700.0],["1997-10-02",8.5983,9.2799,8.5983,8.8081,12450.0],["1997-10-03",8.8081,9.0178,8.8081,9.0178,6050.0],["1997-10-06",8.8081,9.0178,8.8081,8.8081,7850.0],["1997-10-07",8.8081,9.0178,8.8081,9.0178,14200.0],["1997-10-08",9.0178,9.0178,8.8081,8.9129,6450.0],["1997-10-09",8.9129,8.9129,8.8081,8.8081,6500.0],["1997-10-10",8.8081,8.9129,8.8081,8.8081,7300.0],["1997-10-13",8.8081,8.8081,8.8081,8.8081,550.0],["1997-10-14",8.9129,8.9129,8.8081,8.9129,12000.0],["1997-10-15",9.0178,9.1226,8.7032,8.9129,12550.0],["1997-10-16",8.9129,8.9129,8.9129,8.9129,3150.0],["1997-10-17",8.9129,8.9129,8.5983,8.7032,32150.0],["1997-10-20",8.9129,8.9129,8.3886,8.7032,18900.0],["1997-10-21",8.5983,8.7032,8.5983,8.7032,16050.0],["1997-10-22",8.5983,8.7032,8.5983,8.7032,16000.0],["1997-10-23",8.3886,8.4935,8.3886,8.4935,4300.0],["1997-10-24",8.4935,8.8081,8.4935,8.5983,80300.0],["1997-10-27",8.5983,8.5983,8.4935,8.5983,11600.0],["1997-10-28",8.3886,8.4935,8.2838,8.4935,21500.0],["1997-10-29",8.3886,8.3886,8.2838,8.3886,20000.0],["1997-10-30",8.3886,8.4935,8.2838,8.3886,29450.0],["1997-10-31",8.4935,8.4935,8.3886,8.3886,59850.0],["1997-11-03",8.3886,8.5983,8.3886,8.3886,2350.0],["1997-11-04",8.3886,8.3886,8.3886,8.3886,900.0],["1997-11-05",8.3886,8.3886,8.3886,8.3886,700.0],["1997-11-06",8.3886,8.4935,8.3886,8.4935,10300.0],["1997-11-07",8.3886,8.3886,8.3886,8.3886,1450.0],["1997-11-10",8.3886,8.5983,8.3886,8.3886,2350.0],["1997-11-11",8.3886,8.5983,8.3886,8.3886,11150.0],["1997-11-12",8.3886,8.4935,8.3886,8.4935,12250.0],["1997-11-13",8.4935,8.4935,8.3886,8.3886,8200.0],["1997-11-14",8.3886,8.4935,8.1789,8.4935,31350.0],["1997-11-17",8.5983,8.5983,8.3886,8.3886,4250.0],["1997-11-18",8.3886,8.5983,8.2838,8.3886,22550.0],["1997-11-19",8.2838,8.4411,8.2838,8.4411,800.0],["1997-11-20",8.2838,8.3886,8.2838,8.3886,2300.0],["1997-11-21",8.2838,8.3886,8.2838,8.3886,3300.0],["1997-11-24",8.2838,8.3886,8.2838,8.3886,3950.0],["1997-11-25",8.2838,8.3886,8.1789,8.2838,13400.0],["1997-11-26",8.1789,8.4935,8.1789,8.3886,1250.0],["1997-11-28",8.1789,8.1789,8.1789,8.1789,300.0],["1997-12-01",8.1789,8.4935,8.1789,8.4935,3050.0],["1997-12-02",8.3886,8.3886,7.9692,7.9692,3400.0],["1997-12-03",7.9692,7.9692,7.9692,7.9692,650.0],["1997-12-04",8.3886,8.3886,7.9692,7.9692,3100.0],["1997-12-05",7.9692,8.0216,7.9692,7.9692,1300.0],["1997-12-08",7.9692,7.9692,7.9692,7.9692,550.0],["1997-12-09",7.9692,7.9692,7.9692,7.9692,3150.0],["1997-12-10",7.9692,8.074,7.9692,7.9692,14150.0],["1997-12-11",7.9692,8.074,7.9692,7.9692,3700.0],["1997-12-12",7.9692,8.1789,7.9692,7.9692,5200.0],["1997-12-15",7.9692,8.3886,7.9692,7.9692,800.0],["1997-12-16",7.9692,7.9692,7.9692,7.9692,2350.0],["1997-12-17",7.9692,8.3886,7.9692,8.3886,36150.0],["1997-12-18",8.2838,8.2838,8.2838,8.2838,600.0],["1997-12-19",8.2838,8.3886,8.2838,8.3886,13900.0],["1997-12-22",8.2838,8.3886,8.1789,8.1789,9600.0],["1997-12-23",8.1789,8.3886,8.074,8.3886,8450.0],["1997-12-24",8.2838,8.4935,8.2838,8.4935,4100.0],["1997-12-26",8.5983,8.8081,8.5983,8.5983,2050.0],["1997-12-29",8.5983,9.0178,8.5983,8.8081,7400.0],["1997-12-30",8.7032,9.0178,8.7032,8.7556,3350.0],["1997-12-31",9.0178,9.0178,8.7032,8.7032,6800.0],["1998-01-02",8.4935,9.0178,8.4935,8.5459,650.0],["1998-01-05",8.4935,8.4935,8.3886,8.3886,43350.0],["1998-01-06",8.5983,8.5983,8.1789,8.1789,10400.0],["1998-01-07",8.1789,8.2838,8.1789,8.2838,5750.0],["1998-01-08",8.1789,8.1789,8.1789,8.1789,450.0],["1998-01-09",8.1789,8.3886,8.1789,8.3886,400.0],["1998-01-12",8.1789,8.1789,8.1789,8.1789,4600.0],["1998-01-13",7.9692,8.074,7.7595,7.7595,38000.0],["1998-01-14",7.8643,8.3886,7.8643,8.074,1450.0],["1998-01-15",7.9692,8.1789,7.8643,8.1789,2500.0],["1998-01-16",8.1789,8.2838,8.1789,8.2838,12100.0],["1998-01-20",8.1789,8.1789,8.1789,8.1789,350.0],["1998-01-21",8.2838,8.3886,8.074,8.1789,22400.0],["1998-01-22",8.1789,8.2838,7.9692,8.2838,1100.0],["1998-01-23",7.9692,8.5983,7.9692,8.4935,21100.0],["1998-01-26",8.3886,8.3886,8.1789,8.2838,13150.0],["1998-01-27",8.5983,9.0178,8.3362,9.0178,7300.0],["1998-01-28",9.0178,9.2275,8.8081,9.2275,10200.0],["1998-01-29",9.2275,9.6469,9.2275,9.6469,700.0],["1998-01-30",9.6469,9.6469,9.2275,9.6469,4400.0],["1998-02-02",9.4372,10.6955,9.4372,10.2761,58750.0],["1998-02-03",10.0663,10.0663,9.7518,9.7518,8050.0],["1998-02-04",9.6469,10.0663,9.4372,10.0663,79300.0],["1998-02-05",9.6469,10.0663,9.6469,9.8566,1500.0],["1998-02-06",10.0663,10.0663,9.8566,10.0663,3600.0],["1998-02-09",10.0663,10.0663,9.8566,9.8566,5450.0],["1998-02-10",9.6469,10.4858,9.6469,10.4858,17850.0],["1998-02-11",10.2761,10.4858,10.0663,10.0663,13150.0],["1998-02-12",10.4858,10.6955,10.2761,10.4858,6950.0],["1998-02-13",10.9052,10.9052,10.4858,10.4858,12950.0],["1998-02-17",10.4858,10.9052,10.2761,10.2761,2800.0],["1998-02-18",10.2761,10.2761,10.1712,10.2761,3300.0],["1998-02-19",10.4858,10.4858,10.2761,10.2761,1000.0],["1998-02-20",10.2761,10.3809,10.0663,10.0663,2400.0],["1998-02-23",10.1712,10.6955,10.1712,10.4858,7650.0],["1998-02-24",10.6955,10.6955,10.4858,10.4858,5250.0],["1998-02-25",10.9052,10.9052,10.4858,10.6431,21200.0],["1998-02-26",10.8004,11.1149,10.5906,11.1149,34200.0],["1998-02-27",10.8004,11.5344,10.8004,11.0101,1850.0],["1998-03-02",11.0101,11.3246,11.0101,11.1149,1600.0],["1998-03-03",11.3246,11.9538,11.1149,11.5344,32600.0],["1998-03-04",11.9538,11.9538,11.5344,11.5344,11800.0],["1998-03-05",11.7441,11.7441,11.1149,11.7441,750.0],["1998-03-06",11.3246,11.7441,11.2198,11.2198,3950.0],["1998-03-09",11.0101,11.1149,10.9052,10.9052,8800.0],["1998-03-10",10.9052,11.3246,10.9052,11.3246,3450.0],["1998-03-11",11.1149,11.3246,10.9052,10.9052,23200.0],["1998-03-12",10.9052,11.0101,10.6955,10.6955,2900.0],["1998-03-13",10.6955,10.9052,10.4858,10.6955,3600.0],["1998-03-16",10.4858,10.9052,10.4858,10.8004,7600.0],["1998-03-17",10.5906,10.9052,10.4858,10.8004,8700.0],["1998-03-18",10.6955,11.1149,10.6955,11.0625,3150.0],["1998-03-19",10.9052,10.9052,10.9052,10.9052,3100.0],["1998-03-20",11.0101,11.2198,10.9052,10.9576,53500.0],["1998-03-23",11.0101,11.3246,10.4858,10.6955,27400.0],["1998-03-24",10.4858,10.4858,10.4858,10.4858,1100.0],["1998-03-25",10.4858,11.0101,10.4858,10.5906,18550.0],["1998-03-26",10.4858,10.8004,10.4858,10.8004,800.0],["1998-03-27",10.4858,10.4858,10.4858,10.4858,1000.0],["1998-03-30",10.4858,10.4858,9.6469,10.0663,32350.0],["1998-03-31",10.0663,10.0663,9.4372,9.6469,14350.0],["1998-04-01",9.6469,10.0663,9.4372,9.4372,4750.0],["1998-04-02",9.4372,10.2761,9.4372,10.0663,4400.0],["1998-04-03",10.0663,10.0663,10.0663,10.0663,1300.0],["1998-04-06",9.8566,9.8566,9.8566,9.8566,1750.0],["1998-04-07",9.8566,10.0663,9.8566,9.8566,7850.0],["1998-04-08",9.8566,10.1188,9.8566,10.1188,2950.0],["1998-04-09",10.0663,10.3809,10.0663,10.3809,1900.0],["1998-04-13",9.8566,10.0663,9.8566,9.8566,1750.0],["1998-04-14",10.3809,10.3809,9.8566,9.8566,1650.0],["1998-04-15",9.8566,9.8566,9.8566,9.8566,900.0],["1998-04-16",9.8566,9.8566,9.4372,9.6469,13100.0],["1998-04-17",9.6469,9.6469,9.6469,9.6469,300.0],["1998-04-20",9.6469,9.8566,9.6469,9.8566,300.0],["1998-04-21",9.6469,9.8566,9.6469,9.6469,10100.0],["1998-04-22",9.6469,9.6469,9.2275,9.2275,5100.0],["1998-04-23",9.0178,9.4372,9.0178,9.2275,3350.0],["1998-04-24",9.2275,9.4372,9.1226,9.4372,9000.0],["1998-04-27",9.0178,9.0178,8.3886,8.8081,16600.0],["1998-04-28",8.3886,8.8081,8.3886,8.5983,5900.0],["1998-04-29",8.5983,8.5983,8.5983,8.5983,350.0],["1998-04-30",8.5983,8.8081,8.4935,8.8081,4150.0],["1998-05-01",8.3886,8.5983,8.3886,8.3886,1350.0],["1998-05-04",8.3886,8.3886,8.3886,8.3886,650.0],["1998-05-05",8.4935,8.8081,8.3886,8.8081,4750.0],["1998-05-06",8.3886,8.3886,8.1789,8.3886,6700.0],["1998-05-07",8.1789,8.3886,8.1789,8.1789,1050.0],["1998-05-08",8.2838,8.5983,8.2838,8.2838,11900.0],["1998-05-11",8.7032,11.1149,8.7032,10.4858,86850.0],["1998-05-12",10.0663,11.1149,9.6469,10.0663,23900.0],["1998-05-13",10.0663,10.9052,9.8566,9.9615,6350.0],["1998-05-14",9.8566,10.9052,9.8566,10.0663,2400.0],["1998-05-15",10.0663,10.4858,10.0663,10.0663,1700.0],["1998-05-18",10.6955,10.6955,10.0663,10.0663,8400.0],["1998-05-19",10.0663,10.0663,9.9615,10.0663,7950.0],["1998-05-20",10.0663,10.2761,9.8566,10.0663,9000.0],["1998-05-21",10.0663,10.0663,10.0663,10.0663,0.0],["1998-05-22",9.8566,9.8566,9.8566,9.8566,1750.0],["1998-05-26",9.6469,9.6469,9.6469,9.6469,3050.0],["1998-05-27",9.4372,9.6469,9.4372,9.6469,1600.0],["1998-05-28",9.7518,9.8566,9.6469,9.6469,8750.0],["1998-05-29",9.6469,9.8566,9.6469,9.6469,2100.0],["1998-06-01",9.8566,9.8566,9.4372,9.4372,3850.0],["1998-06-02",9.4372,9.4372,9.2275,9.2275,6700.0],["1998-06-03",9.2275,9.2275,8.5983,8.5983,18400.0],["1998-06-04",8.5983,9.2275,8.5983,9.2275,7300.0],["1998-06-05",8.5983,8.5983,8.5983,8.5983,600.0],["1998-06-08",8.5983,8.5983,8.5983,8.5983,3600.0],["1998-06-09",8.5983,8.5983,8.1789,8.2838,15250.0],["1998-06-10",8.1789,8.2838,8.1789,8.1789,3150.0],["1998-06-11",8.1789,8.3886,8.1789,8.3886,3100.0],["1998-06-12",8.3886,9.0178,7.6546,7.6546,8850.0],["1998-06-15",7.6546,7.7595,7.5498,7.5498,3700.0],["1998-06-16",7.5498,7.7595,7.4449,7.5498,13550.0],["1998-06-17",7.4449,7.5498,7.4449,7.5498,250.0],["1998-06-18",7.5498,7.8643,7.5498,7.7595,4100.0],["1998-06-19",7.4449,7.5498,7.4449,7.4449,950.0],["1998-06-22",7.5498,7.9692,7.4449,7.4449,1900.0],["1998-06-23",7.4449,7.7595,7.4449,7.7595,1500.0],["1998-06-24",7.1303,7.7595,7.1303,7.1303,1500.0],["1998-06-25",7.1303,7.5498,7.1303,7.1303,8600.0],["1998-06-26",6.9206,7.1303,6.9206,7.1303,950.0],["1998-06-29",6.5012,6.5012,6.5012,6.5012,100.0],["1998-06-30",6.5012,7.1303,6.5012,7.1303,30650.0],["1998-07-01",7.1303,7.34,7.1303,7.34,1150.0],["1998-07-02",6.9206,6.9206,6.9206,6.9206,1000.0],["1998-07-06",6.9206,6.9206,6.9206,6.9206,300.0],["1998-07-07",7.1303,7.34,6.9206,6.9206,19900.0],["1998-07-08",6.9206,7.1303,6.9206,6.9206,2350.0],["1998-07-09",6.9206,7.9692,6.9206,7.9692,5650.0],["1998-07-10",6.9206,6.9206,6.9206,6.9206,2500.0],["1998-07-13",6.9206,6.9206,6.9206,6.9206,800.0],["1998-07-14",7.1303,7.1303,6.9206,7.1303,6650.0],["1998-07-15",6.9206,7.2352,6.9206,7.2352,21300.0],["1998-07-16",6.9206,7.34,6.9206,7.1303,6850.0],["1998-07-17",6.9206,7.1303,6.9206,7.1303,1550.0],["1998-07-20",6.9206,6.9206,6.9206,6.9206,950.0],["1998-07-21",6.9206,7.34,6.9206,6.9206,11700.0],["1998-07-22",6.9206,7.1303,6.9206,7.1303,10300.0],["1998-07-23",6.9206,6.9206,6.9206,6.9206,1000.0],["1998-07-24",6.9206,7.34,6.9206,7.1303,12800.0],["1998-07-27",6.9206,6.9206,6.9206,6.9206,1400.0],["1998-07-28",7.1303,7.1303,6.9206,6.9206,4800.0],["1998-07-29",6.9206,6.9206,6.9206,6.9206,200.0],["1998-07-30",6.9206,7.34,6.9206,7.34,3800.0],["1998-07-31",6.9206,7.1303,6.9206,6.9206,2000.0],["1998-08-03",6.9206,6.9206,6.9206,6.9206,50.0],["1998-08-04",6.9206,7.1303,6.9206,6.9206,10200.0],["1998-08-05",7.1303,7.34,6.9206,7.34,1650.0],["1998-08-06",6.9206,7.34,6.9206,7.34,1850.0],["1998-08-07",6.9206,6.9206,6.9206,6.9206,5200.0],["1998-08-10",6.9206,6.9206,6.9206,6.9206,2600.0],["1998-08-11",6.9206,6.973,6.9206,6.9206,7750.0],["1998-08-12",6.7109,6.7109,6.7109,6.7109,800.0],["1998-08-13",6.7109,6.7109,6.7109,6.7109,600.0],["1998-08-14",6.7109,6.7109,6.7109,6.7109,100.0],["1998-08-17",6.7109,6.9206,6.7109,6.7109,2700.0],["1998-08-18",6.7109,6.8158,6.7109,6.7109,8150.0],["1998-08-19",6.7109,6.7109,6.7109,6.7109,300.0],["1998-08-20",6.8158,6.8158,6.8158,6.8158,1050.0],["1998-08-21",6.7109,6.8158,6.7109,6.8158,1550.0],["1998-08-24",6.7109,7.34,6.7109,7.0255,44500.0],["1998-08-25",6.9206,6.9206,6.8158,6.9206,1600.0],["1998-08-26",6.8158,6.8158,6.7109,6.8158,36600.0],["1998-08-27",6.7109,6.7109,6.3963,6.3963,4250.0],["1998-08-28",6.2915,6.2915,5.9769,5.9769,7450.0],["1998-08-31",5.9769,6.0818,5.6623,5.6623,8900.0],["1998-09-01",5.6623,6.0818,5.6623,5.6623,7650.0],["1998-09-02",5.6623,6.0818,5.5575,5.6623,22150.0],["1998-09-03",5.6623,5.872,5.6623,5.872,2150.0],["1998-09-04",5.6623,5.872,5.4526,5.4526,7600.0],["1998-09-08",5.4526,5.872,5.4526,5.872,6300.0],["1998-09-09",5.872,6.2915,5.4526,6.2915,4650.0],["1998-09-10",5.2429,6.2915,5.2429,6.2915,1600.0],["1998-09-11",5.138,5.138,5.138,5.138,150.0],["1998-09-14",5.0332,5.0332,5.0332,5.0332,700.0],["1998-09-15",5.4526,5.4526,5.2429,5.2429,2300.0],["1998-09-16",5.2429,5.5575,5.2429,5.5575,1000.0],["1998-09-17",5.2429,5.2429,5.2429,5.2429,1550.0],["1998-09-18",5.2429,5.2429,5.2429,5.2429,100.0],["1998-09-21",5.2429,5.2429,5.2429,5.2429,0.0],["1998-09-22",5.3477,5.5575,5.2429,5.5575,5700.0],["1998-09-23",5.7672,5.7672,5.3477,5.3477,1700.0],["1998-09-24",5.4526,5.4526,5.2429,5.2429,3900.0],["1998-09-25",5.2429,5.505,5.2429,5.2429,10200.0],["1998-09-28",5.2429,5.2429,5.2429,5.2429,0.0],["1998-09-29",5.2429,5.4526,5.2429,5.4526,6400.0],["1998-09-30",5.4526,5.4526,5.4526,5.4526,0.0],["1998-10-01",5.2429,5.2429,5.2429,5.2429,300.0],["1998-10-02",5.2429,5.5575,5.2429,5.5575,2950.0],["1998-10-05",5.872,5.872,5.2429,5.2429,2100.0],["1998-10-06",5.4526,5.4526,5.0332,5.0332,7700.0],["1998-10-07",5.0332,5.2429,5.0332,5.0332,6900.0],["1998-10-08",5.0332,5.2429,4.8235,5.138,13750.0],["1998-10-09",5.2429,5.2429,4.6137,4.6137,2950.0],["1998-10-12",5.2429,5.2429,5.2429,5.2429,4150.0],["1998-10-13",5.0332,5.0332,4.7186,4.7186,8950.0],["1998-10-14",4.8235,4.8235,4.8235,4.8235,400.0],["1998-10-15",4.7186,4.8235,4.7186,4.8235,900.0],["1998-10-16",4.7186,4.7186,4.7186,4.7186,950.0],["1998-10-19",4.9283,5.0332,4.8235,4.8235,7700.0],["1998-10-20",4.7186,4.7186,4.7186,4.7186,2200.0],["1998-10-21",4.6137,4.6137,4.5089,4.6137,1100.0],["1998-10-22",4.6137,4.6137,4.404,4.404,1400.0],["1998-10-23",4.404,5.0332,4.404,5.0332,13100.0],["1998-10-26",4.8235,4.8235,4.8235,4.8235,950.0],["1998-10-27",4.8235,5.0856,4.404,4.8235,16400.0],["1998-10-28",4.8235,5.0332,4.8235,4.8235,15450.0],["1998-10-29",5.0332,5.0332,5.0332,5.0332,250.0],["1998-10-30",4.8235,5.3477,4.8235,4.8235,15900.0],["1998-11-02",4.8235,5.0332,4.8235,4.8235,5050.0],["1998-11-03",4.8235,4.8235,4.6137,4.6137,4550.0],["1998-11-04",4.9283,5.4526,4.9283,5.0332,4000.0],["1998-11-05",5.0332,5.2429,5.0332,5.2429,2100.0],["1998-11-06",5.0332,5.2429,5.0332,5.0332,600.0],["1998-11-09",5.0332,5.138,5.0332,5.138,2650.0],["1998-11-10",5.0332,5.0332,5.0332,5.0332,2250.0],["1998-11-11",5.0332,5.872,5.0332,5.5575,5350.0],["1998-11-12",5.2429,5.2429,5.2429,5.2429,700.0],["1998-11-13",5.2429,5.2429,5.2429,5.2429,150.0],["1998-11-16",5.2429,5.2429,5.2429,5.2429,50.0],["1998-11-17",5.2429,5.4526,5.138,5.138,18550.0],["1998-11-18",5.2429,5.7672,5.2429,5.2429,15550.0],["1998-11-19",5.2429,5.3477,5.2429,5.2429,15500.0],["1998-11-20",5.2429,5.2429,5.2429,5.2429,200.0],["1998-11-23",5.2429,5.6623,5.2429,5.4526,9850.0],["1998-11-24",5.2429,5.4526,5.2429,5.4526,7400.0],["1998-11-25",5.2429,5.2429,5.2429,5.2429,600.0],["1998-11-27",5.2429,5.2429,5.2429,5.2429,500.0],["1998-11-30",5.4526,5.4526,5.2429,5.2429,1050.0],["1998-12-01",5.2429,5.2429,5.2429,5.2429,950.0],["1998-12-02",5.4526,5.4526,5.2429,5.2429,4500.0],["1998-12-03",5.4526,5.6623,5.2429,5.2429,4350.0],["1998-12-04",5.2429,5.4526,5.2429,5.4526,20350.0],["1998-12-07",5.4526,5.6623,5.4526,5.4526,900.0],["1998-12-08",5.4526,5.6623,5.4526,5.4526,7550.0],["1998-12-09",5.4526,5.872,5.4526,5.872,3750.0],["1998-12-10",5.6623,5.6623,5.6623,5.6623,1750.0],["1998-12-11",5.6623,5.7672,5.6623,5.6623,12650.0],["1998-12-14",5.6623,5.7672,5.6623,5.6623,8150.0],["1998-12-15",5.872,5.872,5.6623,5.6623,450.0],["1998-12-16",5.6623,5.6623,5.6623,5.6623,750.0],["1998-12-17",5.6623,5.7672,5.6623,5.6623,19350.0],["1998-12-18",5.6623,5.7672,5.6623,5.6623,8950.0],["1998-12-21",5.6623,5.6623,5.6623,5.6623,2000.0],["1998-12-22",5.6623,5.7672,5.6623,5.6623,1750.0],["1998-12-23",5.6623,5.7672,5.6623,5.7672,1850.0],["1998-12-24",5.6623,5.7672,5.6623,5.7672,1300.0],["1998-12-28",5.7672,5.7672,5.6623,5.6623,4600.0],["1998-12-29",5.872,6.8158,5.7672,6.7109,8750.0],["1998-12-30",6.2915,6.9206,6.0818,6.2915,20250.0],["1998-12-31",6.0818,6.5012,6.0818,6.2915,3500.0],["1999-01-04",6.2915,6.3963,6.2915,6.2915,3350.0],["1999-01-05",6.2915,6.9206,6.2915,6.9206,3700.0],["1999-01-06",6.9206,7.6546,6.9206,6.9206,2300.0],["1999-01-07",7.1303,7.1303,6.9206,7.1303,13850.0],["1999-01-08",6.9206,7.0255,6.9206,7.0255,750.0],["1999-01-11",6.9206,7.0255,6.9206,7.0255,3200.0],["1999-01-12",6.9206,7.1303,6.9206,6.9206,12450.0],["1999-01-13",6.9206,7.1303,6.9206,7.1303,1600.0],["1999-01-14",7.7595,7.7595,7.1303,7.1303,6800.0],["1999-01-15",7.1303,7.7595,7.1303,7.7595,13650.0],["1999-01-19",7.5498,7.5498,7.34,7.34,27950.0],["1999-01-20",7.34,7.34,7.34,7.34,450.0],["1999-01-21",7.34,7.7595,7.34,7.5498,24350.0],["1999-01-22",7.34,7.4449,7.34,7.34,12250.0],["1999-01-25",7.34,7.5498,7.34,7.34,6900.0],["1999-01-26",7.4449,7.4449,7.4449,7.4449,100.0],["1999-01-27",7.5498,7.5498,7.34,7.34,1800.0],["1999-01-28",7.5498,7.5498,7.5498,7.5498,12000.0],["1999-01-29",7.34,7.5498,7.1303,7.1303,13400.0],["1999-02-01",7.1303,7.2352,7.1303,7.2352,350.0],["1999-02-02",7.1303,7.1303,6.9206,6.9206,5050.0],["1999-02-03",7.34,7.34,6.9206,6.9206,2700.0],["1999-02-04",6.9206,6.9206,6.7109,6.8158,7000.0],["1999-02-05",7.0255,7.0255,6.9206,6.9206,5850.0],["1999-02-08",6.9206,7.1303,6.7109,6.7109,3100.0],["1999-02-09",6.7109,6.7109,6.7109,6.7109,1550.0],["1999-02-10",6.7109,6.7109,6.5012,6.606,3050.0],["1999-02-11",6.606,6.606,6.5012,6.5012,3100.0],["1999-02-12",6.5012,6.5012,6.1866,6.1866,6000.0],["1999-02-16",6.0818,6.2915,6.0818,6.0818,2600.0],["1999-02-17",6.0818,6.0818,5.872,5.872,2750.0],["1999-02-18",5.872,5.872,5.872,5.872,150.0],["1999-02-19",5.872,5.872,5.872,5.872,6950.0],["1999-02-22",5.872,5.872,5.6623,5.6623,2600.0],["1999-02-23",5.4526,5.6623,5.4526,5.6623,768300.0],["1999-02-24",6.0818,6.0818,5.7672,5.872,8250.0],["1999-02-25",5.9769,6.0818,5.872,5.872,11900.0],["1999-02-26",5.9769,6.0818,5.872,5.872,5050.0],["1999-03-01",5.872,5.872,5.5575,5.5575,2200.0],["1999-03-02",5.6623,6.0818,5.6623,5.872,1750.0],["1999-03-03",6.0818,6.0818,5.7672,5.7672,1900.0],["1999-03-04",5.7672,6.0818,5.7672,6.0818,7800.0],["1999-03-05",6.2915,6.2915,6.0818,6.2915,5250.0],["1999-03-08",6.0818,6.2915,6.0818,6.0818,2050.0],["1999-03-09",6.2915,6.2915,6.0818,6.0818,4800.0],["1999-03-10",6.0818,6.7109,6.0818,6.5012,11700.0],["1999-03-11",6.7109,6.7109,6.5012,6.7109,23850.0],["1999-03-12",6.5012,6.7109,6.5012,6.7109,62650.0],["1999-03-15",7.1303,7.1303,6.5012,6.5012,2650.0],["1999-03-16",6.606,6.606,6.2915,6.5012,22100.0],["1999-03-17",6.2915,6.7109,6.2915,6.2915,1400.0],["1999-03-18",6.606,6.606,6.2915,6.2915,6450.0],["1999-03-19",6.2915,6.606,6.2915,6.2915,6900.0],["1999-03-22",6.606,6.606,6.2915,6.606,4200.0],["1999-03-23",6.7109,6.7109,6.2915,6.7109,13150.0],["1999-03-24",6.5012,6.5012,6.5012,6.5012,4250.0],["1999-03-25",6.5012,6.7109,6.5012,6.5012,5500.0],["1999-03-26",6.5012,6.606,6.5012,6.606,650.0],["1999-03-29",6.5012,6.5012,6.2915,6.2915,3200.0],["1999-03-30",6.2915,6.2915,6.2915,6.2915,50.0],["1999-03-31",6.2915,6.2915,5.2429,5.2429,49000.0],["1999-04-01",4.8235,5.0332,4.8235,5.0332,3800.0],["1999-04-05",5.2429,5.2429,4.8235,5.0332,4850.0],["1999-04-06",5.0332,5.4526,5.0332,5.2429,11200.0],["1999-04-07",5.2429,5.2429,5.0332,5.0332,22250.0],["1999-04-08",5.0332,5.2429,5.0332,5.2429,1850.0],["1999-04-09",5.2429,5.2429,4.8235,4.8235,6600.0],["1999-04-12",5.0332,5.6623,5.0332,5.6623,6000.0],["1999-04-13",4.8235,5.4526,4.8235,5.0332,6900.0],["1999-04-14",4.8235,5.2429,4.8235,5.0332,2600.0],["1999-04-15",5.0332,5.4526,5.0332,5.4526,5050.0],["1999-04-16",5.0332,5.0332,5.0332,5.0332,50.0],["1999-04-19",5.0332,5.2429,5.0332,5.0332,4700.0],["1999-04-20",5.2429,5.6623,5.0332,5.0332,600.0],["1999-04-21",5.6623,6.7109,5.0332,6.7109,18500.0],["1999-04-22",6.8158,7.9692,6.7109,7.1303,59150.0],["1999-04-23",6.9206,7.5498,6.9206,7.5498,8900.0],["1999-04-26",6.9206,7.5498,6.9206,6.9206,14300.0],["1999-04-27",7.1303,7.34,7.1303,7.1303,10550.0],["1999-04-28",7.34,7.7595,7.34,7.34,6250.0],["1999-04-29",7.34,7.34,7.1303,7.34,11800.0],["1999-04-30",7.1303,7.1303,7.1303,7.1303,150.0],["1999-05-03",7.34,7.34,7.1303,7.1303,17350.0],["1999-05-04",7.1303,7.4449,7.1303,7.34,1900.0],["1999-05-05",7.34,7.5498,7.2352,7.5498,8450.0],["1999-05-06",7.34,7.4449,7.34,7.4449,7350.0],["1999-05-07",7.5498,7.5498,7.34,7.34,9100.0],["1999-05-10",7.34,7.34,7.34,7.34,1600.0],["1999-05-11",7.1303,7.34,7.1303,7.34,2450.0],["1999-05-12",7.34,8.1789,7.34,8.1789,15050.0],["1999-05-13",8.3886,8.3886,7.9692,7.9692,17150.0],["1999-05-14",7.9692,7.9692,7.6546,7.6546,32600.0],["1999-05-17",7.5498,7.7595,7.4449,7.7595,39400.0],["1999-05-18",7.5498,7.6546,7.5498,7.6546,250.0],["1999-05-19",7.7595,7.7595,7.6546,7.6546,3000.0],["1999-05-20",7.6546,7.7595,7.6546,7.7595,6900.0],["1999-05-21",7.7595,7.7595,7.7595,7.7595,100.0],["1999-05-24",7.7595,8.1789,7.6546,8.1789,13150.0],["1999-05-25",7.7595,8.1789,7.7595,7.7595,3300.0],["1999-05-26",7.6546,7.7595,7.5498,7.6546,2150.0],["1999-05-27",7.9692,7.9692,7.7595,7.7595,3750.0],["1999-05-28",7.7595,7.7595,7.7595,7.7595,700.0],["1999-06-01",7.7595,7.9692,7.6546,7.6546,13250.0],["1999-06-02",7.6546,7.9692,7.5498,7.9692,4600.0],["1999-06-03",7.6546,7.7595,7.34,7.34,7850.0],["1999-06-04",7.5498,7.6546,7.5498,7.6546,4000.0],["1999-06-07",7.5498,7.5498,7.5498,7.5498,1750.0],["1999-06-08",7.5498,7.9692,7.5498,7.6546,1800.0],["1999-06-09",7.9692,7.9692,7.7595,7.9692,13150.0],["1999-06-10",7.9692,7.9692,7.7595,7.9692,10250.0],["1999-06-11",7.7595,7.8643,7.5498,7.5498,11800.0],["1999-06-14",7.7595,7.7595,7.5498,7.5498,100.0],["1999-06-15",7.9692,7.9692,7.2352,7.2352,26800.0],["1999-06-16",7.2352,7.7595,7.2352,7.7595,1950.0],["1999-06-17",7.7595,7.7595,7.7595,7.7595,1700.0],["1999-06-18",7.7595,7.7595,7.34,7.5498,2750.0],["1999-06-21",7.34,7.5498,7.34,7.5498,2700.0],["1999-06-22",7.34,7.4449,7.34,7.34,3650.0],["1999-06-23",7.34,7.7595,7.34,7.7595,3250.0],["1999-06-24",7.7595,7.7595,7.34,7.5498,6800.0],["1999-06-25",7.34,7.5498,7.34,7.34,3800.0],["1999-06-28",7.34,7.34,7.34,7.34,1100.0],["1999-06-29",7.34,7.5498,7.34,7.5498,1250.0],["1999-06-30",7.8643,7.9692,7.5498,7.7595,4950.0],["1999-07-01",7.9692,8.2838,7.9692,8.2838,13700.0],["1999-07-02",8.1789,8.8081,8.1789,8.8081,20700.0],["1999-07-06",8.5983,8.5983,8.1789,8.1789,6100.0],["1999-07-07",8.1789,8.4935,8.1789,8.1789,4650.0],["1999-07-08",8.1789,8.1789,7.9692,7.9692,6100.0],["1999-07-09",7.9692,8.1789,7.9692,7.9692,1550.0],["1999-07-12",7.9692,7.9692,7.9692,7.9692,1400.0],["1999-07-13",7.9692,8.074,7.9692,8.074,3700.0],["1999-07-14",8.074,8.1789,7.9692,8.1789,6150.0],["1999-07-15",8.1789,8.2838,7.7595,7.7595,9000.0],["1999-07-16",7.8643,7.8643,7.7595,7.7595,2600.0],["1999-07-19",7.7595,7.7595,7.7595,7.7595,2000.0],["1999-07-20",7.9692,7.9692,7.9692,7.9692,1900.0],["1999-07-21",7.9692,7.9692,7.7595,7.9692,2650.0],["1999-07-22",7.9692,7.9692,7.8643,7.8643,3150.0],["1999-07-23",7.8643,7.8643,7.8643,7.8643,2000.0],["1999-07-26",7.7595,7.7857,7.34,7.4449,11000.0],["1999-07-27",7.34,7.34,7.34,7.34,1150.0],["1999-07-28",7.34,7.34,6.9206,7.1303,7300.0],["1999-07-29",7.34,7.34,7.1303,7.1303,450.0],["1999-07-30",7.1303,7.1303,7.1303,7.1303,500.0],["1999-08-02",7.1303,7.1303,7.1303,7.1303,300.0],["1999-08-03",7.1303,7.1303,6.9206,7.1303,6150.0],["1999-08-04",6.9206,7.1303,6.9206,6.9206,8250.0],["1999-08-05",6.9206,6.9206,6.9206,6.9206,5500.0],["1999-08-06",6.9206,6.9206,6.9206,6.9206,150.0],["1999-08-09",6.9206,6.9206,6.9206,6.9206,350.0],["1999-08-10",6.9206,7.0255,6.9206,6.973,5600.0],["1999-08-11",6.9206,7.0255,6.9206,7.0255,800.0],["1999-08-12",6.9206,6.9206,6.9206,6.9206,1300.0],["1999-08-13",6.9468,6.973,6.9468,6.973,500.0],["1999-08-16",6.7109,6.7109,6.5012,6.7109,8750.0],["1999-08-17",6.7109,6.7109,6.5012,6.5012,1600.0],["1999-08-18",6.5012,6.5012,6.5012,6.5012,2600.0],["1999-08-19",6.7109,6.7109,6.606,6.606,700.0],["1999-08-20",6.5012,6.7109,6.5012,6.7109,3000.0],["1999-08-23",6.9206,7.0255,6.7109,6.7109,2150.0],["1999-08-24",6.9206,6.9206,6.7109,6.8158,2500.0],["1999-08-25",6.8682,7.1303,6.2915,6.2915,3650.0],["1999-08-26",6.7109,6.9206,6.7109,6.9206,500.0],["1999-08-27",6.606,6.606,6.606,6.606,100.0],["1999-08-30",6.5012,6.5012,6.5012,6.5012,400.0],["1999-08-31",6.5012,6.9206,6.2915,6.606,12050.0],["1999-09-01",6.7109,6.8158,6.7109,6.7109,5250.0],["1999-09-02",6.606,6.7109,6.606,6.7109,450.0],["1999-09-03",6.606,6.8158,6.606,6.606,12100.0],["1999-09-07",6.7109,6.7109,6.7109,6.7109,2700.0],["1999-09-08",6.7109,6.9206,6.7109,6.9206,2100.0],["1999-09-09",7.1303,7.1303,7.1303,7.1303,6600.0],["1999-09-10",6.9206,6.9206,6.9206,6.9206,250.0],["1999-09-13",6.9206,6.9206,6.7109,6.7109,750.0],["1999-09-14",6.7109,6.9206,6.7109,6.9206,1200.0],["1999-09-15",6.7109,6.9206,6.7109,6.7109,12100.0],["1999-09-16",6.7109,7.1303,6.7109,7.1303,4550.0],["1999-09-17",7.1303,7.1303,7.1303,7.1303,2000.0],["1999-09-20",6.9206,6.9206,6.9206,6.9206,250.0],["1999-09-21",6.9206,6.9206,6.9206,6.9206,150.0],["1999-09-22",6.9206,6.9206,6.9206,6.9206,750.0],["1999-09-23",6.9206,6.9206,6.9206,6.9206,3150.0],["1999-09-24",6.9206,7.0255,6.9206,6.9206,6700.0],["1999-09-27",6.9206,7.0255,6.9206,7.0255,11550.0],["1999-09-28",6.9206,6.9206,6.9206,6.9206,1300.0],["1999-09-29",6.9206,7.0255,6.9206,7.0255,22150.0],["1999-09-30",7.0255,7.0255,6.9206,6.9206,71300.0],["1999-10-01",6.9206,7.1303,6.9206,7.1303,34600.0],["1999-10-04",7.1303,7.1303,7.1303,7.1303,50.0],["1999-10-05",7.1303,7.1303,7.1303,7.1303,2000.0],["1999-10-06",7.1303,7.2352,7.1303,7.1303,8950.0],["1999-10-07",7.2352,7.34,7.1303,7.1303,1850.0],["1999-10-08",7.1303,7.1303,6.9206,7.1303,16500.0],["1999-10-11",7.1303,7.1303,7.1303,7.1303,1050.0],["1999-10-12",7.1303,7.1303,7.0255,7.1303,2500.0],["1999-10-13",7.2352,7.2352,7.1303,7.1303,15650.0],["1999-10-14",6.9206,7.1303,6.9206,6.9206,2150.0],["1999-10-15",6.9206,6.9206,6.9206,6.9206,13900.0],["1999-10-18",6.7109,6.7109,6.5012,6.5012,5300.0],["1999-10-19",6.5012,6.7109,6.5012,6.7109,3150.0],["1999-10-20",6.8158,6.8158,6.8158,6.8158,200.0],["1999-10-21",6.7109,6.7109,6.5012,6.5012,11250.0],["1999-10-22",6.5012,6.606,6.5012,6.5012,1700.0],["1999-10-25",6.7109,6.9206,6.7109,6.9206,2600.0],["1999-10-26",6.9206,7.1303,6.7109,7.1303,7800.0],["1999-10-27",6.9206,7.1303,6.9206,6.9206,7900.0],["1999-10-28",7.0255,7.1303,6.7109,6.7109,4150.0],["1999-10-29",7.1303,7.1303,6.7109,6.7109,12550.0],["1999-11-01",6.5012,6.5012,6.5012,6.5012,50.0],["1999-11-02",6.5012,6.7109,6.5012,6.7109,900.0],["1999-11-03",6.7109,6.9206,6.5012,6.7109,2700.0],["1999-11-04",6.5012,6.7109,6.5012,6.7109,3100.0],["1999-11-05",6.5012,6.7109,6.5012,6.7109,3800.0],["1999-11-08",6.7633,6.8158,6.7109,6.8158,3550.0],["1999-11-09",6.7109,6.9206,6.7109,6.9206,4400.0],["1999-11-10",6.7633,6.9206,6.7109,6.9206,4400.0],["1999-11-11",6.7109,7.1303,6.7109,7.1303,2900.0],["1999-11-12",7.34,7.5498,7.34,7.5498,2550.0],["1999-11-15",7.34,7.9692,7.34,7.9692,144700.0],["1999-11-16",7.9692,7.9692,7.8643,7.9692,300.0],["1999-11-17",7.9692,8.1789,7.9692,7.9692,3800.0],["1999-11-18",8.1789,8.1789,7.7595,7.7595,2900.0],["1999-11-19",7.9692,7.9692,7.34,7.34,25100.0],["1999-11-22",7.34,7.34,6.2915,6.7109,16150.0],["1999-11-23",6.7109,6.7109,6.2915,6.2915,1050.0],["1999-11-24",6.606,6.7109,6.3963,6.7109,13300.0],["1999-11-26",6.5012,6.5012,6.5012,6.5012,400.0],["1999-11-29",6.5012,6.9206,6.5012,6.7109,4950.0],["1999-11-30",6.5012,7.1303,6.5012,6.5012,24150.0],["1999-12-01",6.5012,6.8158,6.5012,6.7109,2750.0],["1999-12-02",6.5012,6.7109,6.5012,6.7109,500.0],["1999-12-03",6.5012,6.7109,6.5012,6.7109,17600.0],["1999-12-06",6.9206,6.9206,6.7109,6.7109,3900.0],["1999-12-07",6.7109,6.7109,6.7109,6.7109,350.0],["1999-12-08",6.7109,6.8158,6.7109,6.7109,7400.0],["1999-12-09",6.5012,6.7633,6.5012,6.7109,5150.0],["1999-12-10",6.5012,7.5498,6.5012,7.5498,4850.0],["1999-12-13",7.5498,7.5498,7.1303,7.5498,10050.0],["1999-12-14",7.1303,7.5498,7.1303,7.2352,6700.0],["1999-12-15",7.1303,7.1303,7.1303,7.1303,1400.0],["1999-12-16",7.1303,7.1303,7.1303,7.1303,2000.0],["1999-12-17",7.1303,7.34,7.1303,7.34,600.0],["1999-12-20",7.1303,7.34,7.1303,7.34,5850.0],["1999-12-21",7.34,7.34,7.1303,7.1303,2450.0],["1999-12-22",7.1303,7.2352,7.1303,7.2352,6600.0],["1999-12-23",7.1303,7.4449,7.0255,7.1303,34450.0],["1999-12-27",7.0255,7.5498,7.0255,7.0255,44700.0],["1999-12-28",7.0255,7.1303,7.0255,7.1303,24850.0],["1999-12-29",7.2352,7.2352,7.0255,7.0255,150.0],["1999-12-30",7.0255,7.0255,7.0255,7.0255,450.0],["1999-12-31",7.0779,7.1303,6.9206,7.0255,2200.0],["2000-01-03",7.0255,7.1303,7.0255,7.1303,21950.0],["2000-01-04",7.34,7.34,7.2352,7.2352,10050.0],["2000-01-05",7.2352,7.2352,7.2352,7.2352,1600.0],["2000-01-06",7.2352,7.2352,7.2352,7.2352,300.0],["2000-01-07",7.34,7.34,7.2352,7.2352,1200.0],["2000-01-10",7.34,7.4449,7.0255,7.0255,2700.0],["2000-01-11",7.0255,7.1303,6.9206,7.1303,12500.0],["2000-01-12",7.2352,7.2352,6.9206,7.1303,11350.0],["2000-01-13",7.0255,7.1303,7.0255,7.1303,10000.0],["2000-01-14",6.9206,6.9206,6.9206,6.9206,900.0],["2000-01-18",7.0779,7.1303,6.9206,7.1303,19400.0],["2000-01-19",6.9206,6.9206,6.9206,6.9206,600.0],["2000-01-20",6.9206,7.1303,6.9206,7.1303,5650.0],["2000-01-21",6.8158,7.1303,6.8158,7.1303,2600.0],["2000-01-24",6.9206,7.5498,6.9206,6.9206,1050.0],["2000-01-25",6.9206,7.34,6.9206,6.9206,5200.0],["2000-01-26",6.9206,6.9206,6.8682,6.8682,650.0],["2000-01-27",6.9206,6.9206,6.9206,6.9206,150.0],["2000-01-28",7.1303,7.1303,6.9206,6.9206,1250.0],["2000-01-31",7.1303,7.1303,6.9206,6.9206,13400.0],["2000-02-01",7.1303,7.9692,7.1303,7.5498,18500.0],["2000-02-02",7.34,7.34,7.34,7.34,50.0],["2000-02-03",7.9692,7.9692,7.2352,7.7595,8950.0],["2000-02-04",7.2352,7.4449,7.1303,7.4449,4150.0],["2000-02-07",7.1303,7.34,7.1303,7.34,2100.0],["2000-02-08",7.1303,7.2352,7.1303,7.1303,4150.0],["2000-02-09",7.0255,7.34,7.0255,7.34,350.0],["2000-02-10",7.0255,7.5498,7.0255,7.5498,1100.0],["2000-02-11",7.2352,7.2352,7.0255,7.0255,55600.0],["2000-02-14",7.0255,7.1303,7.0255,7.0255,3700.0],["2000-02-15",7.0255,7.1303,6.9206,7.0255,17100.0],["2000-02-16",7.1303,7.1303,7.0255,7.0255,55650.0],["2000-02-17",6.9206,7.0255,6.9206,6.9206,2850.0],["2000-02-18",6.9206,7.1303,6.9206,7.1303,5200.0],["2000-02-22",7.0255,7.0255,7.0255,7.0255,1450.0],["2000-02-23",7.0255,7.0255,6.9206,6.9206,11550.0],["2000-02-24",6.9206,6.9206,6.9206,6.9206,250.0],["2000-02-25",6.9206,7.1303,6.9206,6.9206,9750.0],["2000-02-28",6.9206,7.0255,6.8158,6.8158,12250.0],["2000-02-29",6.8158,6.9206,6.8158,6.8158,4700.0],["2000-03-01",6.9206,6.9206,6.8158,6.8158,1450.0],["2000-03-02",6.8158,6.8158,6.8158,6.8158,1050.0],["2000-03-03",6.7109,6.9206,6.7109,6.7109,10650.0],["2000-03-06",6.8158,6.8158,6.0818,6.5012,45000.0],["2000-03-07",6.606,6.606,6.5012,6.606,23900.0],["2000-03-08",6.5012,6.7109,6.5012,6.7109,550.0],["2000-03-09",6.5012,6.7109,6.5012,6.7109,8900.0],["2000-03-10",6.5012,6.606,6.2915,6.3963,158600.0],["2000-03-13",6.2915,6.2915,5.9769,6.0555,209100.0],["2000-03-14",6.2915,6.2915,5.872,5.9245,3700.0],["2000-03-15",6.2915,6.7109,6.2915,6.7109,1050.0],["2000-03-16",6.2915,6.2915,6.2915,6.2915,1900.0],["2000-03-17",6.2915,6.3963,6.2915,6.2915,6250.0],["2000-03-20",6.2915,6.2915,6.2915,6.2915,6550.0],["2000-03-21",5.872,6.0818,5.872,5.872,1050.0],["2000-03-22",6.5012,6.9206,5.872,6.9206,13400.0],["2000-03-23",6.9206,7.1303,6.606,6.9206,26300.0],["2000-03-24",6.7109,7.1303,6.606,6.606,3700.0],["2000-03-27",6.606,6.7109,6.3963,6.3963,2950.0],["2000-03-28",6.3963,6.7109,5.872,6.7109,18800.0],["2000-03-29",6.7109,6.9206,6.5012,6.7109,14450.0],["2000-03-30",6.7109,6.9206,6.2915,6.8158,14200.0],["2000-03-31",6.8158,7.1303,6.8158,7.1303,4600.0],["2000-04-03",6.7109,6.7109,6.7109,6.7109,50.0],["2000-04-04",6.8158,7.1303,6.8158,7.1303,850.0],["2000-04-05",7.34,7.34,7.1303,7.2876,12600.0],["2000-04-06",7.34,7.5235,7.0255,7.1303,37350.0],["2000-04-07",7.1303,7.1303,6.9206,7.1303,20800.0],["2000-04-10",7.1828,7.2352,7.1303,7.2352,2850.0],["2000-04-11",7.2352,7.2352,7.1303,7.1303,10800.0],["2000-04-12",7.1303,7.1303,6.9206,7.0255,3550.0],["2000-04-13",7.0255,7.0255,7.0255,7.0255,2000.0],["2000-04-14",6.9206,7.0255,6.9206,6.9206,2700.0],["2000-04-17",7.0255,7.0255,6.9206,6.9206,50200.0],["2000-04-18",6.9206,7.34,6.9206,7.34,4650.0],["2000-04-19",7.1303,7.1303,7.1303,7.1303,1150.0],["2000-04-20",7.1303,7.34,6.9206,6.9206,5950.0],["2000-04-24",6.9206,7.34,6.9206,7.0255,5300.0],["2000-04-25",7.34,7.5498,7.34,7.5498,11450.0],["2000-04-26",7.1303,7.5498,7.1303,7.34,6650.0],["2000-04-27",7.5498,7.5498,7.1303,7.1303,2450.0],["2000-04-28",7.1303,7.4449,7.0255,7.4449,8600.0],["2000-05-01",7.4449,7.7595,7.4449,7.6546,3700.0],["2000-05-02",7.7595,7.7595,7.6546,7.7595,3300.0],["2000-05-03",7.6546,7.9692,7.6546,7.9692,16500.0],["2000-05-04",7.7595,7.9692,7.34,7.4449,4050.0],["2000-05-05",7.4449,8.3886,7.4449,8.1789,12950.0],["2000-05-08",8.1789,8.1789,7.9692,7.9692,3700.0],["2000-05-09",8.1789,8.3886,7.9692,8.3886,16150.0],["2000-05-10",8.3886,8.5983,7.7595,7.7595,4650.0],["2000-05-11",7.6546,8.3886,7.6546,7.9692,3150.0],["2000-05-12",8.3886,8.3886,7.34,7.34,94000.0],["2000-05-15",7.1303,7.4449,6.7109,7.4449,114750.0],["2000-05-16",7.2352,7.5498,6.8158,7.5498,3550.0],["2000-05-17",6.8158,7.6022,6.8158,7.6022,2550.0],["2000-05-18",6.9206,8.5983,6.9206,8.5983,2250.0],["2000-05-19",7.5498,7.5498,7.5498,7.5498,7450.0],["2000-05-22",7.5498,7.6546,7.5498,7.5498,350.0],["2000-05-23",7.5498,7.5498,7.5498,7.5498,2050.0],["2000-05-24",7.5498,7.5498,7.5498,7.5498,5300.0],["2000-05-25",7.5498,7.5498,7.5498,7.5498,100.0],["2000-05-26",7.5498,7.5498,7.5498,7.5498,550.0],["2000-05-30",7.5498,7.6546,7.5498,7.6546,4650.0],["2000-05-31",7.5498,7.5498,7.4449,7.5498,3350.0],["2000-06-01",7.34,7.6546,7.34,7.5498,23900.0],["2000-06-02",7.5498,7.5498,7.5498,7.5498,5800.0],["2000-06-05",7.4973,7.7595,7.4973,7.7595,550.0],["2000-06-06",7.4973,7.7595,7.4973,7.5498,9950.0],["2000-06-07",7.7595,7.7595,7.5498,7.6546,1500.0],["2000-06-08",7.5498,7.5498,7.5498,7.5498,250.0],["2000-06-09",7.9692,8.1789,7.8643,8.1789,8000.0],["2000-06-12",7.8643,7.9168,7.8643,7.9168,4950.0],["2000-06-13",7.9168,7.9168,7.9168,7.9168,0.0],["2000-06-14",8.1265,8.1265,7.7595,7.8643,220250.0],["2000-06-15",7.5498,7.8643,7.34,7.7857,14250.0],["2000-06-16",7.5498,7.5498,7.5498,7.5498,100.0],["2000-06-19",7.5498,7.8643,7.5498,7.8643,12250.0],["2000-06-20",7.9692,7.9692,7.5498,7.5498,15950.0],["2000-06-21",7.5498,7.5498,7.5498,7.5498,3300.0],["2000-06-22",7.6546,7.6546,7.34,7.4449,5150.0],["2000-06-23",7.34,7.4449,7.34,7.4449,2600.0],["2000-06-26",7.34,7.4449,7.34,7.4449,1150.0],["2000-06-27",7.4449,7.4449,7.34,7.34,11350.0],["2000-06-28",7.34,7.4449,7.34,7.34,2700.0],["2000-06-29",7.34,7.5498,7.34,7.5498,3950.0],["2000-06-30",7.34,7.34,7.1303,7.1303,6550.0],["2000-07-03",7.1303,7.5498,7.1303,7.1303,1500.0],["2000-07-05",7.34,7.34,7.34,7.34,5500.0],["2000-07-06",7.1303,7.2352,7.1303,7.2352,700.0],["2000-07-07",7.34,7.34,7.34,7.34,1700.0],["2000-07-10",7.1303,8.1789,7.1303,8.1789,6650.0],["2000-07-11",7.34,7.9692,7.34,7.4449,7550.0],["2000-07-12",7.1303,7.3925,7.1303,7.3925,2650.0],["2000-07-13",7.1303,7.1303,7.1303,7.1303,600.0],["2000-07-14",7.34,7.34,7.34,7.34,3350.0],["2000-07-17",7.1303,7.1303,6.9206,7.1303,2850.0],["2000-07-18",6.9206,7.34,6.9206,7.2876,3750.0],["2000-07-19",7.2876,7.2876,7.0255,7.0255,1050.0],["2000-07-20",6.9206,7.34,6.9206,7.34,1150.0],["2000-07-21",7.2352,7.2352,7.2352,7.2352,750.0],["2000-07-24",7.2352,7.34,7.2352,7.2876,7400.0],["2000-07-25",7.2352,7.2614,7.2352,7.2352,2250.0],["2000-07-26",7.2352,7.2352,7.1303,7.2352,400.0],["2000-07-27",7.2352,7.2352,7.2352,7.2352,0.0],["2000-07-28",7.34,7.34,7.2352,7.2352,150.0],["2000-07-31",7.2352,7.3925,7.2352,7.3925,7900.0],["2000-08-01",7.2352,7.2352,7.2352,7.2352,350.0],["2000-08-02",7.2352,7.6546,7.2352,7.6546,18350.0],["2000-08-03",7.6546,7.6546,7.6546,7.6546,0.0],["2000-08-04",7.5498,7.6546,7.5498,7.6546,5050.0],["2000-08-07",7.6546,7.6546,7.2352,7.5498,63000.0],["2000-08-08",7.5498,7.6546,7.5498,7.5498,1300.0],["2000-08-09",7.5498,7.5498,7.5498,7.5498,4200.0],["2000-08-10",7.5498,7.7595,7.1303,7.7595,6350.0],["2000-08-11",7.5498,7.5498,7.5498,7.5498,2850.0],["2000-08-14",7.8643,7.8643,7.5498,7.5498,22100.0],["2000-08-15",7.34,7.9692,7.34,7.7595,11550.0],["2000-08-16",7.5498,7.7595,7.34,7.6546,36000.0],["2000-08-17",7.7595,7.7595,7.5498,7.7595,139150.0],["2000-08-18",7.7595,7.9692,7.7595,7.9692,100.0],["2000-08-21",7.9692,7.9692,7.34,7.34,8050.0],["2000-08-22",7.5498,7.7595,7.5498,7.7595,2750.0],["2000-08-23",7.7595,7.7595,7.7595,7.7595,5400.0],["2000-08-24",7.7595,7.8119,7.7595,7.7595,13450.0],["2000-08-25",7.9692,7.9692,7.9692,7.9692,2500.0],["2000-08-28",7.9692,8.3886,7.7595,8.3886,19700.0],["2000-08-29",7.9692,7.9692,7.7595,7.9692,3300.0],["2000-08-30",8.3886,8.3886,7.8643,7.8643,2550.0],["2000-08-31",7.7595,7.8119,7.7595,7.8119,2400.0],["2000-09-01",7.8643,7.8643,7.8643,7.8643,250.0],["2000-09-05",7.7595,7.7595,7.7595,7.7595,550.0],["2000-09-06",7.7595,7.7595,7.34,7.6546,8550.0],["2000-09-07",7.6546,7.6546,7.6546,7.6546,4150.0],["2000-09-08",7.8643,7.8643,7.6546,7.8643,3550.0],["2000-09-11",7.6546,7.6546,7.6546,7.6546,1100.0],["2000-09-12",7.5498,7.5498,7.5498,7.5498,1350.0],["2000-09-13",7.5498,8.1789,7.4449,8.1789,15100.0],["2000-09-14",8.2838,8.2838,7.7595,7.7595,3200.0],["2000-09-15",7.6546,7.6546,7.5498,7.5498,6700.0],["2000-09-18",7.5498,7.7595,7.5498,7.707,24550.0],["2000-09-19",7.6546,7.6546,7.6546,7.6546,250.0],["2000-09-20",7.6546,7.6546,7.5498,7.6546,2150.0],["2000-09-21",7.5498,7.5498,7.5498,7.5498,10400.0],["2000-09-22",7.4449,7.5498,7.4449,7.5498,5750.0],["2000-09-25",7.6546,7.7595,7.6546,7.6546,2050.0],["2000-09-26",7.6546,7.9692,7.4449,7.9692,2200.0],["2000-09-27",7.9692,7.9692,7.9692,7.9692,0.0],["2000-09-28",7.6546,7.6546,7.6022,7.6022,250.0],["2000-09-29",7.5498,7.7595,7.5498,7.5498,2550.0],["2000-10-02",7.5498,7.5498,7.5498,7.5498,0.0],["2000-10-03",7.5498,7.5498,7.5498,7.5498,50.0],["2000-10-04",7.5498,7.6546,7.5498,7.6546,600.0],["2000-10-05",7.5498,7.7595,7.5498,7.7595,9950.0],["2000-10-06",7.5498,7.5498,7.5498,7.5498,5850.0],["2000-10-09",7.5498,7.5498,7.5498,7.5498,550.0],["2000-10-10",7.5498,7.5498,7.5498,7.5498,0.0],["2000-10-11",7.5498,7.5498,7.5498,7.5498,600.0],["2000-10-12",7.5498,7.5498,7.5498,7.5498,0.0],["2000-10-13",7.5498,8.2838,7.5498,8.2838,7150.0],["2000-10-16",7.9692,7.9692,7.5498,7.5498,950.0],["2000-10-17",7.5498,7.5498,7.5498,7.5498,0.0],["2000-10-18",7.5498,7.5498,7.5498,7.5498,50.0],["2000-10-19",7.5498,7.5498,7.5498,7.5498,1000.0],["2000-10-20",7.7595,7.7595,7.5498,7.5498,1650.0],["2000-10-23",7.5498,7.5498,7.5498,7.5498,7300.0],["2000-10-24",7.5498,7.5498,7.5498,7.5498,700.0],["2000-10-25",7.5498,7.5498,7.5498,7.5498,100.0],["2000-10-26",7.5498,7.5498,7.5498,7.5498,0.0],["2000-10-27",7.5498,7.5498,7.5498,7.5498,50.0],["2000-10-30",7.576,7.7595,7.5498,7.5498,14600.0],["2000-10-31",7.5498,7.5498,7.5498,7.5498,4550.0],["2000-11-01",7.7595,7.7595,7.5498,7.5498,2600.0],["2000-11-02",7.5498,7.5498,7.5498,7.5498,100.0],["2000-11-03",7.6546,7.8643,7.6546,7.8643,2950.0],["2000-11-06",7.8643,7.9692,7.7595,7.9692,4300.0],["2000-11-07",7.6546,7.7595,7.34,7.7595,1150.0],["2000-11-08",7.5498,7.5498,7.5498,7.5498,5550.0],["2000-11-09",7.5498,7.5498,7.5498,7.5498,0.0],["2000-11-10",7.5498,7.5498,7.5498,7.5498,900.0],["2000-11-13",7.5498,7.5498,7.5498,7.5498,150.0],["2000-11-14",7.5498,7.9692,7.5498,7.9692,15300.0],["2000-11-15",7.5498,7.8643,7.5498,7.5498,4200.0],["2000-11-16",7.5498,7.5498,7.5498,7.5498,300.0],["2000-11-17",7.5498,7.5498,7.5498,7.5498,350.0],["2000-11-20",7.5498,7.5498,6.7109,6.9206,9000.0],["2000-11-21",6.9206,7.4449,6.9206,7.4449,600.0],["2000-11-22",7.1303,7.1303,7.1303,7.1303,250.0],["2000-11-24",7.1303,7.1303,7.1303,7.1303,150.0],["2000-11-27",7.8643,7.9692,7.5498,7.6546,3700.0],["2000-11-28",7.6546,7.9692,7.6546,7.7595,3250.0],["2000-11-29",7.6546,7.7595,7.6546,7.7595,5900.0],["2000-11-30",7.9692,7.9692,7.8643,7.9692,17900.0],["2000-12-01",7.9692,7.9692,7.34,7.34,2300.0],["2000-12-04",7.34,7.5498,7.34,7.5498,2500.0],["2000-12-05",7.34,7.9692,7.34,7.9692,5350.0],["2000-12-06",7.5498,7.9692,7.5498,7.7595,8000.0],["2000-12-07",7.9692,8.1789,7.7595,7.9692,8000.0],["2000-12-08",7.7595,7.7595,7.7595,7.7595,150.0],["2000-12-11",7.5498,7.5498,7.5498,7.5498,400.0],["2000-12-12",7.5498,8.3886,7.5498,8.3886,3000.0],["2000-12-13",7.8643,8.074,7.8643,7.9692,2800.0],["2000-12-14",7.9692,8.3886,7.9692,8.3886,3050.0],["2000-12-15",8.1527,8.1527,7.7595,7.7595,100.0],["2000-12-18",7.7595,8.1789,7.7595,7.8643,2350.0],["2000-12-19",8.1789,8.3886,7.9692,8.3886,4050.0],["2000-12-20",8.3886,8.3886,8.074,8.074,2350.0],["2000-12-21",8.074,8.074,7.7595,7.9692,2300.0],["2000-12-22",7.5498,8.074,7.5498,7.8643,1300.0],["2000-12-26",7.6546,8.1789,7.6546,8.1789,2750.0],["2000-12-27",7.7595,8.1789,7.7595,8.1789,1750.0],["2000-12-28",7.7595,8.4411,7.7595,8.4411,11450.0],["2000-12-29",8.3886,8.3886,8.3886,8.3886,600.0],["2001-01-02",8.3886,8.4411,8.3886,8.3886,13550.0],["2001-01-03",8.3886,8.5983,8.3886,8.5983,12850.0],["2001-01-04",8.3886,9.0178,8.3886,8.8081,40400.0],["2001-01-05",9.2013,9.6469,8.9129,9.6469,10900.0],["2001-01-08",9.6207,9.8566,8.9129,9.7518,11300.0],["2001-01-09",9.6469,9.8566,9.3323,9.8566,4000.0],["2001-01-10",9.2275,9.8566,9.2275,9.2275,300.0],["2001-01-11",9.8566,10.0663,9.4372,10.0663,43800.0],["2001-01-12",9.9615,9.9615,9.2275,9.2275,2300.0],["2001-01-16",9.2537,9.5421,9.2275,9.3323,1700.0],["2001-01-17",9.6469,10.2761,9.2275,10.1712,4950.0],["2001-01-18",10.0663,10.9052,9.8566,10.4858,25750.0],["2001-01-19",10.1712,10.4858,10.1712,10.4858,20550.0],["2001-01-22",10.4858,10.4858,10.2761,10.2761,2550.0],["2001-01-23",10.2761,10.4858,9.6469,10.2761,45150.0],["2001-01-24",10.2761,10.4858,10.2761,10.2761,26700.0],["2001-01-25",10.1712,10.4858,10.1712,10.2761,40800.0],["2001-01-26",10.2761,10.2761,9.8566,9.8566,1950.0],["2001-01-29",9.4634,9.6469,9.1226,9.2275,14800.0],["2001-01-30",9.6469,9.8566,9.6469,9.6469,4700.0],["2001-01-31",9.6469,9.9615,9.4372,9.4372,15900.0],["2001-02-01",9.5421,9.7518,9.4372,9.4372,4300.0],["2001-02-02",9.4372,9.5421,9.4372,9.4372,9500.0],["2001-02-05",9.4372,9.7518,9.4372,9.7518,150.0],["2001-02-06",9.4372,9.4372,9.4372,9.4372,1250.0],["2001-02-07",9.2275,9.7518,9.2275,9.7518,17050.0],["2001-02-08",9.3323,9.3323,9.3323,9.3323,450.0],["2001-02-09",10.0663,10.4858,9.4372,10.0663,154550.0],["2001-02-12",10.0401,10.0663,9.9615,9.9615,550.0],["2001-02-13",10.0139,10.0139,9.9615,9.9615,300.0],["2001-02-14",9.9615,9.9615,9.9615,9.9615,550.0],["2001-02-15",9.9615,9.9615,9.8566,9.9615,10400.0],["2001-02-16",9.9615,9.9615,9.8566,9.8566,5950.0],["2001-02-20",9.6469,9.8566,9.5421,9.6469,13300.0],["2001-02-21",9.5421,9.5421,9.5421,9.5421,50.0],["2001-02-22",9.6469,9.6469,9.6469,9.6469,500.0],["2001-02-23",9.6469,9.6469,9.6469,9.6469,0.0],["2001-02-26",9.6469,9.6469,9.5421,9.6469,16550.0],["2001-02-27",9.5421,9.5421,9.5421,9.5421,550.0],["2001-02-28",9.5421,9.5421,9.3323,9.5421,7250.0],["2001-03-01",9.4372,9.6469,9.4372,9.4372,75300.0],["2001-03-02",9.4372,9.6469,9.4372,9.4372,10300.0],["2001-03-05",9.4372,9.4372,9.4372,9.4372,200.0],["2001-03-06",9.4372,9.6469,9.4372,9.6469,3850.0],["2001-03-07",9.4372,9.4372,8.8081,9.0178,11300.0],["2001-03-08",8.9129,9.0178,8.9129,9.0178,8000.0],["2001-03-09",8.9129,8.9129,8.9129,8.9129,1100.0],["2001-03-12",9.0178,9.0178,8.9129,8.9129,1750.0],["2001-03-13",8.9129,9.2275,8.9129,9.2275,1900.0],["2001-03-14",8.9129,8.9129,8.9129,8.9129,2000.0],["2001-03-15",9.2275,9.2275,8.9129,8.9129,2000.0],["2001-03-16",8.9129,8.9129,8.9129,8.9129,250.0],["2001-03-19",9.2275,9.2275,8.9129,8.9129,750.0],["2001-03-20",8.9129,8.9129,8.5983,8.8081,6150.0],["2001-03-21",9.0178,9.0178,8.5983,8.5983,2700.0],["2001-03-22",8.8081,8.8081,8.8081,8.8081,3500.0],["2001-03-23",8.5983,9.2275,8.5983,8.5983,1300.0],["2001-03-26",8.5983,8.5983,8.5983,8.5983,250.0],["2001-03-27",8.5983,9.0178,8.5983,9.0178,11400.0],["2001-03-28",8.5983,9.1226,8.5983,9.0178,6350.0],["2001-03-29",9.0178,9.9091,9.0178,9.9091,10800.0],["2001-03-30",9.8566,12.3732,9.8566,12.1635,46700.0],["2001-04-02",11.7441,11.7441,9.4372,9.9615,4850.0],["2001-04-03",9.4372,9.4372,9.4372,9.4372,250.0],["2001-04-04",9.2275,9.6469,9.2275,9.2799,2600.0],["2001-04-05",9.3323,9.3323,9.3323,9.3323,750.0],["2001-04-06",9.6469,9.6469,9.6469,9.6469,2500.0],["2001-04-09",9.4624,9.6469,9.4624,9.6469,850.0],["2001-04-10",9.563,9.563,9.563,9.563,800.0],["2001-04-11",9.563,9.563,9.3114,9.3114,550.0],["2001-04-12",9.412,9.6301,9.3953,9.6301,400.0],["2001-04-16",9.6301,9.6301,9.3953,9.3953,550.0],["2001-04-17",9.412,9.4791,9.3953,9.3953,5700.0],["2001-04-18",10.1335,10.1335,9.6469,9.6469,2900.0],["2001-04-19",9.4791,9.4791,9.3953,9.3953,800.0],["2001-04-20",9.3114,9.3953,9.2443,9.2443,800.0],["2001-04-23",9.3114,9.3953,9.3114,9.3114,950.0],["2001-04-24",9.3114,9.5127,9.2275,9.5127,7800.0],["2001-04-25",9.2107,9.5127,9.2107,9.2107,500.0],["2001-04-26",9.3114,9.4288,9.3114,9.3114,10400.0],["2001-04-27",9.3114,9.3114,9.3114,9.3114,0.0],["2001-04-30",9.6469,9.7308,9.5295,9.5295,800.0],["2001-05-01",9.5295,9.5295,9.1436,9.1436,1150.0],["2001-05-02",9.3785,9.563,9.2275,9.4791,1900.0],["2001-05-03",9.4456,9.4456,9.1436,9.1436,800.0],["2001-05-04",9.6469,9.6469,9.1436,9.1436,150.0],["2001-05-07",9.1436,9.1436,9.1436,9.1436,150.0],["2001-05-08",9.0597,9.0597,9.0597,9.0597,300.0],["2001-05-09",9.0597,9.0597,9.0597,9.0597,550.0],["2001-05-10",9.1436,9.2275,9.1436,9.1604,2350.0],["2001-05-11",9.1436,9.1436,9.1436,9.1436,800.0],["2001-05-14",9.1436,9.3953,9.1436,9.2275,2000.0],["2001-05-15",9.563,9.6469,9.412,9.6469,750.0],["2001-05-16",9.4791,9.6469,9.3953,9.6469,11000.0],["2001-05-17",9.3953,9.3953,9.3953,9.3953,200.0],["2001-05-18",9.3953,9.6469,9.3953,9.563,4800.0],["2001-05-21",9.6469,9.6469,9.4791,9.6469,2550.0],["2001-05-22",9.4791,9.4791,9.4791,9.4791,500.0],["2001-05-23",9.6469,9.7979,9.3953,9.7979,5750.0],["2001-05-24",9.7979,9.8986,9.7979,9.8147,4700.0],["2001-05-25",9.7476,9.7476,9.7476,9.7476,450.0],["2001-05-29",5.4526,10.4858,5.4526,8.8164,4000.0],["2001-05-30",10.8968,10.8968,9.2443,9.4791,9500.0],["2001-05-31",9.4791,9.4791,9.2275,9.2275,1300.0],["2001-06-01",10.0244,10.0244,9.2275,9.6469,11600.0],["2001-06-04",9.3114,9.3114,9.2275,9.2275,600.0],["2001-06-05",9.7811,9.8231,9.7811,9.8231,600.0],["2001-06-06",9.6469,9.9489,9.2275,9.9489,13400.0],["2001-06-07",9.9489,9.9489,9.9489,9.9489,0.0],["2001-06-08",9.2275,9.8147,9.2275,9.4791,500.0],["2001-06-11",9.4791,9.4791,9.4791,9.4791,0.0],["2001-06-12",9.2359,9.2359,9.2275,9.2275,1400.0],["2001-06-13",9.2275,9.2275,9.2275,9.2275,600.0],["2001-06-14",9.2275,9.4204,9.2275,9.3953,2200.0],["2001-06-15",9.412,9.412,9.412,9.412,200.0],["2001-06-18",9.2275,9.2275,9.1436,9.1436,900.0],["2001-06-19",8.9758,8.9758,8.8919,8.8919,900.0],["2001-06-20",8.8919,8.9758,8.85,8.9758,16700.0],["2001-06-21",8.85,8.9758,8.85,8.8919,2700.0],["2001-06-22",8.8919,8.8919,7.9692,8.397,7900.0],["2001-06-25",8.3886,9.6469,8.3886,8.8164,7100.0],["2001-06-26",8.8081,9.2275,8.8081,9.1436,5300.0],["2001-06-27",8.8081,9.2694,8.8081,9.2694,8200.0],["2001-06-28",9.2275,9.2275,9.2275,9.2275,500.0],["2001-06-29",9.2275,9.2275,9.2275,9.2275,800.0],["2001-07-02",9.2275,9.2275,9.2275,9.2275,0.0],["2001-07-03",9.2275,9.2275,9.2275,9.2275,0.0],["2001-07-05",9.3114,9.3114,9.3114,9.3114,1000.0],["2001-07-06",9.3114,9.3114,9.3114,9.3114,0.0],["2001-07-09",8.85,9.6469,8.85,9.2275,9600.0],["2001-07-10",9.0597,9.0597,9.0597,9.0597,500.0],["2001-07-11",9.0597,9.0597,9.0597,9.0597,0.0],["2001-07-12",8.85,9.3953,8.3047,8.3718,40200.0],["2001-07-13",8.3718,8.3718,8.3718,8.3718,0.0],["2001-07-16",8.3718,8.3718,8.3718,8.3718,0.0],["2001-07-17",8.4725,8.4725,8.4725,8.4725,300.0],["2001-07-18",8.4725,8.4725,8.4725,8.4725,300.0],["2001-07-19",8.4725,8.7242,8.4725,8.7242,2000.0],["2001-07-20",8.7242,8.7242,8.7242,8.7242,0.0],["2001-07-23",8.3467,8.6822,8.3047,8.6822,2300.0],["2001-07-24",8.3886,8.4306,8.3886,8.4306,5500.0],["2001-07-25",8.3467,8.3886,8.3467,8.3886,9000.0],["2001-07-26",8.7242,8.7242,8.7242,8.7242,200.0],["2001-07-27",8.7242,8.7242,8.7242,8.7242,0.0],["2001-07-30",8.5564,8.5564,8.3467,8.3467,900.0],["2001-07-31",8.3467,8.3467,8.3467,8.3467,1500.0],["2001-08-01",8.3467,8.3467,8.3467,8.3467,200.0],["2001-08-02",8.3467,8.3467,8.3467,8.3467,0.0],["2001-08-03",8.5312,8.5312,8.3551,8.3551,1100.0],["2001-08-06",8.6403,8.7409,8.3551,8.3551,1100.0],["2001-08-07",8.3551,8.3551,8.3551,8.3551,100.0],["2001-08-08",8.3551,8.3551,8.3551,8.3551,0.0],["2001-08-09",8.3551,8.3551,8.3551,8.3551,0.0],["2001-08-10",8.3551,8.3551,8.3551,8.3551,0.0],["2001-08-13",8.3467,8.3467,8.3467,8.3467,200.0],["2001-08-14",8.3467,8.3467,8.3467,8.3467,1800.0],["2001-08-15",8.3886,8.3886,8.3467,8.3467,2600.0],["2001-08-16",8.3467,8.3467,8.3467,8.3467,300.0],["2001-08-17",8.5732,8.8081,8.5564,8.8081,10800.0],["2001-08-20",8.5564,8.5564,8.3886,8.3886,2000.0],["2001-08-21",8.3886,8.5983,8.3886,8.5983,400.0],["2001-08-22",8.3467,8.3467,8.3467,8.3467,800.0],["2001-08-23",8.3467,8.3467,8.3467,8.3467,0.0],["2001-08-24",8.3467,8.3467,8.3467,8.3467,300.0],["2001-08-27",8.4306,8.4306,8.3047,8.3047,1200.0],["2001-08-28",8.3047,8.3047,8.3047,8.3047,0.0],["2001-08-29",8.3131,8.3131,8.2544,8.2544,4300.0],["2001-08-30",8.3047,8.3467,8.3047,8.3047,15700.0],["2001-08-31",8.2544,8.3047,8.2544,8.3047,6200.0],["2001-09-04",8.3047,8.3047,8.3047,8.3047,0.0],["2001-09-05",8.2208,8.2208,8.2208,8.2208,100.0],["2001-09-06",8.2208,8.2208,8.2208,8.2208,2400.0],["2001-09-07",8.137,8.137,8.137,8.137,600.0],["2001-09-10",8.137,8.137,8.137,8.137,0.0],["2001-09-17",7.9692,7.9692,7.9692,7.9692,1500.0],["2001-09-18",7.8853,7.9692,7.8853,7.8853,4100.0],["2001-09-19",7.8014,7.8014,7.8014,7.8014,2400.0],["2001-09-20",7.7175,7.8014,7.7175,7.7175,2500.0],["2001-09-21",7.8014,7.8769,7.6336,7.8769,2300.0],["2001-09-24",7.6336,7.6336,7.6336,7.6336,1000.0],["2001-09-25",7.6336,7.7595,7.6336,7.6336,1400.0],["2001-09-26",7.6336,7.6336,7.5498,7.5498,2800.0],["2001-09-27",7.5498,7.5498,7.5498,7.5498,1500.0],["2001-09-28",7.5498,7.5498,7.5498,7.5498,1300.0],["2001-10-01",8.0111,8.0111,7.4659,7.4659,3400.0],["2001-10-02",7.7595,7.7595,7.4659,7.4659,2100.0],["2001-10-03",7.4239,7.4239,7.4239,7.4239,400.0],["2001-10-04",7.4239,7.6336,7.4239,7.4239,1300.0],["2001-10-05",7.5749,7.5749,7.4239,7.4239,1400.0],["2001-10-08",7.34,8.0782,7.34,7.4659,2900.0],["2001-10-09",7.382,7.3904,7.382,7.382,1900.0],["2001-10-10",8.246,8.288,7.382,7.382,400.0],["2001-10-11",7.9692,7.9692,7.9692,7.9692,100.0],["2001-10-12",7.2981,7.2981,7.2981,7.2981,300.0],["2001-10-15",7.6336,7.6336,7.2981,7.2981,2200.0],["2001-10-16",7.3065,7.9692,7.2981,7.9692,1400.0],["2001-10-17",7.7595,7.7595,7.7595,7.7595,100.0],["2001-10-18",7.9692,7.9692,7.9692,7.9692,500.0],["2001-10-19",7.3233,7.3233,7.3233,7.3233,200.0],["2001-10-22",7.3233,7.3233,7.3233,7.3233,600.0],["2001-10-23",7.9272,7.9272,7.3233,7.3233,600.0],["2001-10-24",7.3233,7.3233,7.3233,7.3233,700.0],["2001-10-25",7.2981,7.7595,7.2981,7.2981,700.0],["2001-10-26",7.34,7.34,7.3233,7.3233,4900.0],["2001-10-29",7.3317,7.3317,7.3233,7.3317,2700.0],["2001-10-30",7.382,7.382,7.3233,7.3233,2000.0],["2001-10-31",7.5833,7.7175,7.382,7.7175,5100.0],["2001-11-01",7.7091,7.7175,7.4072,7.7091,1600.0],["2001-11-02",7.2981,7.2981,7.2981,7.2981,1000.0],["2001-11-05",7.2562,7.2981,7.2562,7.2981,300.0],["2001-11-06",7.7175,7.7175,7.2562,7.4659,500.0],["2001-11-07",7.2142,7.2142,7.2142,7.2142,700.0],["2001-11-08",7.2142,7.2142,7.2142,7.2142,900.0],["2001-11-09",7.2142,7.2142,7.2142,7.2142,0.0],["2001-11-12",7.1303,7.7175,7.1303,7.7175,700.0],["2001-11-13",7.1303,7.1303,7.1303,7.1303,100.0],["2001-11-14",6.929,7.1303,6.929,7.0464,1000.0],["2001-11-15",7.0464,7.0464,7.0464,7.0464,800.0],["2001-11-16",7.0464,7.0464,7.0464,7.0464,0.0],["2001-11-19",7.0045,7.0045,7.0045,7.0045,100.0],["2001-11-20",7.0464,7.5414,7.0464,7.5414,4100.0],["2001-11-21",7.5414,7.5414,7.5414,7.5414,0.0],["2001-11-23",7.5414,7.5414,7.5414,7.5414,0.0],["2001-11-26",7.0464,7.0464,7.0045,7.0045,77400.0],["2001-11-27",7.6253,7.6253,7.6253,7.6253,100.0],["2001-11-28",7.6253,7.6253,7.6253,7.6253,0.0],["2001-11-29",7.6253,7.6253,7.6253,7.6253,0.0],["2001-11-30",7.5917,7.7175,7.5917,7.7175,200.0],["2001-12-03",7.7091,7.7091,7.7091,7.7091,500.0],["2001-12-04",7.7091,7.7091,7.7091,7.7091,0.0],["2001-12-05",7.0716,7.7259,7.0716,7.7175,5700.0],["2001-12-06",7.7175,7.7175,7.7175,7.7175,0.0],["2001-12-07",7.0884,7.0884,7.0884,7.0884,300.0],["2001-12-10",7.0045,7.0045,7.0045,7.0045,1200.0],["2001-12-11",7.2142,7.2142,7.2142,7.2142,1000.0],["2001-12-12",7.5078,7.5078,7.5078,7.5078,100.0],["2001-12-13",7.5414,7.5498,7.0213,7.0213,800.0],["2001-12-14",6.9206,6.9626,6.8032,6.9206,9800.0],["2001-12-17",6.8787,6.8787,6.7612,6.7696,11700.0],["2001-12-18",6.7528,6.7528,6.7528,6.7528,1200.0],["2001-12-19",7.3736,7.3736,6.7696,6.7696,200.0],["2001-12-20",6.7612,7.1387,6.7612,7.1387,5500.0],["2001-12-21",7.3233,7.3317,7.2897,7.2981,3000.0],["2001-12-24",7.2981,7.2981,7.2981,7.2981,0.0],["2001-12-26",7.3317,7.3317,6.7528,6.8116,2300.0],["2001-12-27",6.7612,6.7948,6.7612,6.7948,300.0],["2001-12-28",7.0381,7.2981,6.7948,6.7948,3300.0],["2001-12-31",6.7528,7.1303,6.7528,7.1303,7500.0],["2002-01-02",7.0884,7.2562,7.0297,7.0297,9400.0],["2002-01-03",7.0129,7.2562,7.0129,7.2562,400.0],["2002-01-04",7.2562,7.34,7.0884,7.0884,2500.0],["2002-01-07",7.0884,7.2981,7.0884,7.2981,600.0],["2002-01-08",7.0884,7.0884,7.0884,7.0884,100.0],["2002-01-09",7.34,7.34,7.0464,7.0464,1100.0],["2002-01-10",7.0129,7.4659,7.0129,7.4659,18800.0],["2002-01-11",7.0884,7.0884,7.0884,7.0884,6200.0],["2002-01-14",6.8032,7.5498,6.8032,7.5498,6600.0],["2002-01-15",7.0716,7.0716,7.0716,7.0716,100.0],["2002-01-16",7.0716,7.1219,7.0464,7.0464,6000.0],["2002-01-17",7.2562,7.2562,6.9206,6.9206,400.0],["2002-01-18",6.9206,6.9206,6.9206,6.9206,100.0],["2002-01-22",6.9206,7.1723,6.9206,7.1723,1600.0],["2002-01-23",7.1639,7.1639,7.1639,7.1639,100.0],["2002-01-24",6.9626,6.9626,6.7696,6.7696,300.0],["2002-01-25",6.8116,6.8116,6.8116,6.8116,300.0],["2002-01-28",6.8116,6.8116,6.8116,6.8116,0.0],["2002-01-29",6.9206,6.9206,6.8871,6.8871,500.0],["2002-01-30",6.8871,6.8871,6.8871,6.8871,0.0],["2002-01-31",6.8871,6.8871,6.8871,6.8871,0.0],["2002-02-01",7.0464,7.5498,7.0464,7.5498,7600.0],["2002-02-04",7.1303,7.1303,7.1303,7.1303,800.0],["2002-02-05",7.1303,7.1303,7.1303,7.1303,0.0],["2002-02-06",7.3317,7.5498,7.3317,7.4659,7700.0],["2002-02-07",7.2142,7.2142,7.189,7.189,300.0],["2002-02-08",7.1723,7.4659,7.1723,7.1723,4300.0],["2002-02-11",7.1723,7.1723,7.1723,7.1723,0.0],["2002-02-12",7.3568,7.5581,7.3568,7.5498,18500.0],["2002-02-13",7.34,7.34,7.1303,7.1303,900.0],["2002-02-14",7.1303,7.1303,7.1303,7.1303,0.0],["2002-02-15",7.1303,7.1303,7.1303,7.1303,0.0],["2002-02-19",7.1471,7.1471,7.1471,7.1471,700.0],["2002-02-20",7.2142,7.2142,7.2142,7.2142,100.0],["2002-02-21",7.4994,7.5078,7.4994,7.5078,4000.0],["2002-02-22",7.3149,7.3149,7.2981,7.2981,500.0],["2002-02-25",7.34,7.34,7.34,7.34,100.0],["2002-02-26",7.382,7.382,7.382,7.382,100.0],["2002-02-27",7.3317,7.34,7.3317,7.34,6800.0],["2002-02-28",7.2142,7.2142,7.2142,7.2142,200.0],["2002-03-01",7.2142,7.2142,7.2142,7.2142,800.0],["2002-03-04",7.2142,7.4659,7.2142,7.382,1600.0],["2002-03-05",7.2142,7.2142,7.2142,7.2142,1700.0],["2002-03-06",7.34,7.382,7.34,7.34,4900.0],["2002-03-07",7.34,7.34,7.0045,7.34,13300.0],["2002-03-08",7.3484,7.4072,7.3484,7.4072,8100.0],["2002-03-11",7.34,7.382,7.34,7.382,700.0],["2002-03-12",7.3484,7.3484,7.3484,7.3484,1100.0],["2002-03-13",7.3484,7.3484,7.3484,7.3484,600.0],["2002-03-14",7.34,7.382,7.34,7.382,1300.0],["2002-03-15",7.382,7.4155,7.382,7.4155,3600.0],["2002-03-18",7.4072,7.5749,7.4072,7.4407,11300.0],["2002-03-19",7.3568,7.3568,7.3568,7.3568,100.0],["2002-03-20",7.5833,7.5917,7.3568,7.3568,1000.0],["2002-03-21",7.3568,7.3568,7.3568,7.3568,0.0],["2002-03-22",7.5917,7.5917,7.5917,7.5917,3200.0],["2002-03-25",7.1136,7.3904,7.1136,7.3904,200.0],["2002-03-26",7.4239,7.4239,7.3904,7.3904,1400.0],["2002-03-27",7.3904,7.3904,7.3904,7.3904,300.0],["2002-03-28",7.5078,7.5078,6.669,6.82,15400.0],["2002-04-01",7.382,7.382,7.382,7.382,1400.0],["2002-04-02",7.3904,7.3904,7.3904,7.3904,100.0],["2002-04-03",7.3904,7.3904,7.3904,7.3904,1800.0],["2002-04-04",7.382,7.4239,7.382,7.382,17400.0],["2002-04-05",7.3904,7.3904,7.3904,7.3904,1300.0],["2002-04-08",7.3904,7.3904,7.3904,7.3904,0.0],["2002-04-09",7.4575,7.4575,7.3736,7.3736,800.0],["2002-04-10",7.3736,7.3736,7.3736,7.3736,0.0],["2002-04-11",7.3568,7.4239,7.34,7.4239,600.0],["2002-04-12",7.34,7.4239,7.0884,7.4239,800.0],["2002-04-15",7.4239,7.4239,7.4239,7.4239,500.0],["2002-04-16",7.5498,7.8014,7.34,7.8014,10400.0],["2002-04-17",7.4239,7.4239,7.4239,7.4239,200.0],["2002-04-18",7.4659,7.4659,7.4659,7.4659,600.0],["2002-04-19",7.4659,7.4659,7.4659,7.4659,0.0],["2002-04-22",7.5078,7.5917,7.5078,7.5498,5000.0],["2002-04-23",7.5498,7.5498,7.5078,7.5078,700.0],["2002-04-24",7.5078,7.5078,7.5078,7.5078,0.0],["2002-04-25",7.5078,7.5078,7.5078,7.5078,400.0],["2002-04-26",7.5498,7.5498,7.5498,7.5498,1000.0],["2002-04-29",7.5078,7.5078,7.5078,7.5078,400.0],["2002-04-30",7.5078,7.5498,7.5078,7.5498,1100.0],["2002-05-01",7.4994,7.5078,7.4994,7.5078,1300.0],["2002-05-02",7.5078,7.5078,7.5078,7.5078,0.0],["2002-05-03",7.5078,7.5078,7.5078,7.5078,0.0],["2002-05-06",7.5078,7.5078,7.5078,7.5078,0.0],["2002-05-07",7.5162,7.5498,7.5162,7.5498,600.0],["2002-05-08",7.5498,7.5498,7.5498,7.5498,1500.0],["2002-05-09",7.5162,7.5162,7.5162,7.5162,600.0],["2002-05-10",7.5246,7.5246,6.6522,7.4659,12600.0],["2002-05-13",7.4659,7.4659,7.4659,7.4659,1000.0],["2002-05-14",7.5498,7.5498,7.5498,7.5498,3000.0],["2002-05-15",7.5498,7.5498,7.4659,7.5498,1200.0],["2002-05-16",7.5498,7.5498,7.5498,7.5498,0.0],["2002-05-17",7.5498,7.5498,7.3904,7.4659,2200.0],["2002-05-20",7.5498,7.5498,7.5414,7.5498,2700.0],["2002-05-21",7.5498,7.5498,7.382,7.4659,1100.0],["2002-05-22",7.6504,7.7595,7.4743,7.4743,1200.0],["2002-05-23",7.5917,7.5917,7.5917,7.5917,800.0],["2002-05-24",7.7175,7.8266,7.4659,7.4659,2100.0],["2002-05-28",7.4827,7.4827,7.4659,7.4659,1400.0],["2002-05-29",7.4659,7.5917,7.4659,7.4743,1700.0],["2002-05-30",7.382,7.4659,7.382,7.4659,1300.0],["2002-05-31",7.4743,7.5078,7.4743,7.5078,1200.0],["2002-06-03",7.5414,7.5498,7.4659,7.4659,3800.0],["2002-06-04",7.4239,7.5414,7.34,7.5414,1000.0],["2002-06-05",7.5498,7.5498,7.5498,7.5498,2400.0],["2002-06-06",7.382,7.382,7.382,7.382,1500.0],["2002-06-07",7.4659,7.8014,7.4659,7.8014,3500.0],["2002-06-10",7.6336,7.6336,7.4659,7.4659,1600.0],["2002-06-11",7.4659,7.4659,7.4659,7.4659,0.0],["2002-06-12",7.4659,7.4659,7.4659,7.4659,0.0],["2002-06-13",7.4659,7.4659,7.4659,7.4659,6000.0],["2002-06-14",7.4659,7.4659,7.4659,7.4659,100.0],["2002-06-17",7.4659,7.4659,7.4659,7.4659,0.0],["2002-06-18",7.4659,7.4659,7.4659,7.4659,0.0],["2002-06-19",7.4659,7.5498,7.4239,7.5498,6900.0],["2002-06-20",7.5498,7.6504,7.5498,7.5498,2100.0],["2002-06-21",7.4659,7.5498,7.4659,7.5498,600.0],["2002-06-24",7.4407,7.5498,7.4407,7.5498,3000.0],["2002-06-25",7.4659,7.5665,7.4659,7.5665,700.0],["2002-06-26",7.5917,7.6001,7.5917,7.6001,10200.0],["2002-06-27",7.6588,8.1454,7.6588,8.1454,1600.0],["2002-06-28",7.986,7.986,7.8098,7.8937,1500.0],["2002-07-01",7.8937,7.8937,7.8937,7.8937,0.0],["2002-07-02",7.6336,7.6336,7.6336,7.6336,1500.0],["2002-07-03",7.642,7.642,7.6336,7.6336,1700.0],["2002-07-05",7.6336,7.6336,7.6336,7.6336,0.0],["2002-07-08",7.8434,7.8434,7.8434,7.8434,1600.0],["2002-07-09",7.6336,7.835,7.6336,7.835,1000.0],["2002-07-10",7.835,8.0363,7.6588,7.6588,900.0],["2002-07-11",7.5414,7.6756,7.5414,7.5414,700.0],["2002-07-12",7.5414,7.5414,7.5414,7.5414,0.0],["2002-07-15",7.5414,7.5414,7.5414,7.5414,0.0],["2002-07-16",7.6253,7.6336,7.6253,7.6336,3300.0],["2002-07-17",7.642,7.642,7.642,7.642,400.0],["2002-07-18",7.642,7.642,7.642,7.642,0.0],["2002-07-19",7.642,7.7175,7.642,7.7175,700.0],["2002-07-22",7.642,7.6756,7.642,7.642,1000.0],["2002-07-23",7.382,7.5246,7.382,7.382,1200.0],["2002-07-24",7.3149,7.4155,7.1387,7.1555,8900.0],["2002-07-25",7.1555,7.1555,7.1555,7.1555,0.0],["2002-07-26",7.1303,7.1387,7.1303,7.1387,2000.0],["2002-07-29",7.4072,7.4072,7.4072,7.4072,300.0],["2002-07-30",7.34,7.34,7.34,7.34,500.0],["2002-07-31",7.34,7.34,7.34,7.34,0.0],["2002-08-01",7.1639,7.1639,7.1555,7.1555,3000.0],["2002-08-02",7.1555,7.1555,7.1471,7.1471,4700.0],["2002-08-05",7.1555,7.4239,7.1555,7.2981,2900.0],["2002-08-06",7.2981,7.5078,7.1974,7.1974,8200.0],["2002-08-07",7.1807,7.1807,7.1723,7.1723,500.0],["2002-08-08",7.2981,7.2981,7.2981,7.2981,2600.0],["2002-08-09",7.2981,7.2981,7.2562,7.2562,1700.0],["2002-08-12",7.2981,7.2981,7.2645,7.2645,1500.0],["2002-08-13",7.2645,7.2645,7.1723,7.1723,2500.0],["2002-08-14",7.1555,7.2981,7.1555,7.2981,2600.0],["2002-08-15",7.382,7.382,7.2562,7.2562,200.0],["2002-08-16",7.5078,7.5078,7.5078,7.5078,100.0],["2002-08-19",7.2981,7.2981,7.2981,7.2981,100.0],["2002-08-20",7.5498,7.5498,7.2981,7.2981,3600.0],["2002-08-21",7.1807,7.1807,7.1807,7.1807,200.0],["2002-08-22",7.1639,7.1639,7.1639,7.1639,500.0],["2002-08-23",7.1639,7.1639,7.0968,7.0968,2200.0],["2002-08-26",7.0968,7.0968,7.0968,7.0968,0.0],["2002-08-27",7.6336,7.6336,7.5498,7.5498,2500.0],["2002-08-28",7.1723,7.533,7.1723,7.533,800.0],["2002-08-29",7.533,7.533,7.533,7.533,0.0],["2002-08-30",7.1303,7.2562,7.0884,7.2562,3500.0],["2002-09-03",7.2981,7.2981,7.2897,7.2981,3200.0],["2002-09-04",7.2981,7.2981,7.1303,7.1303,4400.0],["2002-09-05",7.34,7.34,7.34,7.34,300.0],["2002-09-06",7.34,7.34,7.34,7.34,400.0],["2002-09-09",7.34,7.34,7.34,7.34,0.0],["2002-09-10",7.5498,7.5498,7.0884,7.0884,600.0],["2002-09-11",7.0045,7.0045,7.0045,7.0045,100.0],["2002-09-12",6.8954,7.0045,6.8954,6.9206,1600.0],["2002-09-13",6.9206,6.9206,6.9206,6.9206,0.0],["2002-09-16",6.9626,7.382,6.9626,7.382,900.0],["2002-09-17",7.0632,7.3652,7.0632,7.3652,1200.0],["2002-09-18",6.9709,7.2562,6.9709,7.2562,900.0],["2002-09-19",7.4155,7.5078,7.4155,7.5078,500.0],["2002-09-20",7.3065,7.3065,7.3065,7.3065,300.0],["2002-09-23",7.1807,7.1807,7.1807,7.1807,100.0],["2002-09-24",6.8787,6.9206,6.8787,6.8787,1500.0],["2002-09-25",6.8954,6.8954,6.8954,6.8954,100.0],["2002-09-26",6.8871,7.34,6.8871,7.34,3200.0],["2002-09-27",7.34,7.34,7.34,7.34,0.0],["2002-09-30",7.5498,7.5498,7.5498,7.5498,200.0],["2002-10-01",6.8871,6.8871,6.8871,6.8871,400.0],["2002-10-02",6.9206,6.9206,6.9206,6.9206,300.0],["2002-10-03",6.8871,7.5498,6.8871,7.5498,900.0],["2002-10-04",7.5498,7.5498,7.5498,7.5498,0.0],["2002-10-07",7.0045,7.5498,7.0045,7.5498,13500.0],["2002-10-08",6.8954,7.1303,6.8871,6.8871,12000.0],["2002-10-09",6.8367,6.9626,6.7109,6.7109,2600.0],["2002-10-10",6.7277,6.7277,6.7277,6.7277,100.0],["2002-10-11",6.7109,6.8703,6.7109,6.7109,16300.0],["2002-10-14",6.7109,6.7109,6.7109,6.7109,4000.0],["2002-10-15",6.7025,6.7109,6.627,6.627,4700.0],["2002-10-16",6.6438,6.6438,6.6438,6.6438,100.0],["2002-10-17",6.6438,6.6438,6.6438,6.6438,0.0],["2002-10-18",6.627,6.6773,6.627,6.6354,2200.0],["2002-10-21",6.6354,6.6773,6.6354,6.6773,600.0],["2002-10-22",6.7277,6.7277,6.627,6.6773,5100.0],["2002-10-23",6.6773,6.6773,6.6773,6.6773,0.0],["2002-10-24",6.627,6.6773,6.627,6.6773,900.0],["2002-10-25",6.7025,6.7025,6.7025,6.7025,800.0],["2002-10-28",6.6773,6.8451,6.6773,6.7109,1000.0],["2002-10-29",6.7277,6.7277,6.7193,6.7193,900.0],["2002-10-30",6.7193,6.7193,6.7193,6.7193,0.0],["2002-10-31",6.8367,6.8367,6.6773,6.6773,200.0],["2002-11-01",6.669,6.669,6.5851,6.5851,800.0],["2002-11-04",6.7277,6.7277,6.7277,6.7277,100.0],["2002-11-05",6.7277,6.7277,6.7277,6.7277,0.0],["2002-11-06",6.6438,6.7277,6.6354,6.7109,4500.0],["2002-11-07",6.7109,6.7109,6.7109,6.7109,0.0],["2002-11-08",6.7193,6.7277,6.7193,6.7193,1100.0],["2002-11-11",6.7193,6.7193,6.7193,6.7193,0.0],["2002-11-12",6.7528,6.82,6.7528,6.8116,11000.0],["2002-11-13",6.7109,6.7696,6.7109,6.7528,3100.0],["2002-11-14",6.8116,6.8871,6.8116,6.8116,2300.0],["2002-11-15",6.82,6.8535,6.8116,6.8535,1300.0],["2002-11-18",6.8787,6.8787,6.7361,6.7864,2700.0],["2002-11-19",6.7528,6.7528,6.7528,6.7528,500.0],["2002-11-20",6.778,7.0213,6.778,6.9374,1600.0],["2002-11-21",6.9542,7.0464,6.8619,6.9374,9900.0],["2002-11-22",6.8619,6.8954,6.8619,6.8871,3000.0],["2002-11-25",6.8367,6.8619,6.82,6.8619,1800.0],["2002-11-26",6.778,7.9105,6.7277,7.9105,1800.0],["2002-11-27",7.7175,7.7175,6.9206,6.9206,500.0],["2002-11-29",6.9206,6.9206,6.9206,6.9206,0.0],["2002-12-02",6.9206,6.9206,6.9206,6.9206,0.0],["2002-12-03",6.9122,6.9122,6.9122,6.9122,4900.0],["2002-12-04",6.778,6.7948,6.778,6.7948,200.0],["2002-12-05",6.7445,6.7445,6.7445,6.7445,1200.0],["2002-12-06",6.7109,6.9626,6.7109,6.9626,3500.0],["2002-12-09",6.9626,7.2645,6.9626,7.2142,6100.0],["2002-12-10",7.1807,7.1807,7.1807,7.1807,2900.0],["2002-12-11",7.231,7.231,7.0716,7.231,7600.0],["2002-12-12",7.0884,7.1303,6.7948,6.9206,7000.0],["2002-12-13",7.0129,7.0129,7.0129,7.0129,100.0],["2002-12-16",6.929,7.7595,6.929,6.9374,3200.0],["2002-12-17",7.7595,7.7595,7.7595,7.7595,100.0],["2002-12-18",7.6169,7.6169,7.491,7.491,400.0],["2002-12-19",7.491,7.491,7.491,7.491,0.0],["2002-12-20",7.4239,7.4239,6.8703,7.1723,22800.0],["2002-12-23",6.778,7.1303,6.778,6.778,2000.0],["2002-12-24",6.7361,6.7361,6.7361,6.7361,600.0],["2002-12-26",6.8787,7.1807,6.7528,7.1807,3400.0],["2002-12-27",7.1303,7.1303,7.1219,7.1303,2600.0],["2002-12-30",7.0884,7.0884,7.0884,7.0884,700.0],["2002-12-31",7.189,7.7175,7.189,7.7175,2900.0],["2003-01-02",7.5917,7.7595,7.5917,7.7595,1200.0],["2003-01-03",7.7595,7.7595,7.7595,7.7595,0.0],["2003-01-06",7.7595,7.7595,7.7595,7.7595,0.0],["2003-01-07",7.6001,7.6001,7.34,7.34,1900.0],["2003-01-08",7.5498,7.5581,7.5498,7.5581,1400.0],["2003-01-09",7.5414,7.6336,7.5078,7.5581,2000.0],["2003-01-10",7.684,7.7679,7.6756,7.7595,2600.0],["2003-01-13",7.7511,7.7511,7.7511,7.7511,100.0],["2003-01-14",7.6336,7.6336,7.6336,7.6336,200.0],["2003-01-15",7.4239,7.7259,7.34,7.7259,1500.0],["2003-01-16",7.5665,7.5665,7.5665,7.5665,100.0],["2003-01-17",7.491,7.491,7.4659,7.4659,2000.0],["2003-01-21",7.3652,7.3652,7.2813,7.2813,1000.0],["2003-01-22",7.0297,7.0381,6.929,7.0381,800.0],["2003-01-23",6.9122,6.9122,6.9122,6.9122,200.0],["2003-01-24",6.7696,6.8032,6.7696,6.8032,600.0],["2003-01-27",7.2813,7.2813,6.8116,6.8787,3400.0],["2003-01-28",6.7277,7.5414,6.7277,7.2981,13600.0],["2003-01-29",7.3988,7.7511,7.3988,7.7091,3400.0],["2003-01-30",7.7175,8.7577,7.7175,8.5983,6000.0],["2003-01-31",8.8081,9.0765,8.6571,9.0681,8100.0],["2003-02-03",9.1268,9.1436,8.5983,8.5983,19200.0],["2003-02-04",8.4893,8.8081,8.4725,8.4977,3700.0],["2003-02-05",8.4725,8.4725,8.1454,8.1454,600.0],["2003-02-06",8.137,8.3718,8.137,8.1873,700.0],["2003-02-07",8.1873,8.1873,8.1873,8.1873,0.0],["2003-02-10",8.0866,8.1789,7.684,7.684,1800.0],["2003-02-11",7.5498,7.6756,7.2981,7.6756,6700.0],["2003-02-12",7.2981,7.4659,7.2981,7.4659,400.0],["2003-02-13",7.4743,7.6336,7.4743,7.5498,1100.0],["2003-02-14",7.4323,7.4323,7.382,7.3904,1100.0],["2003-02-18",7.382,7.382,7.3652,7.3652,1000.0],["2003-02-19",7.3484,7.382,7.3484,7.3736,2100.0],["2003-02-20",7.3736,7.3736,7.3736,7.3736,0.0],["2003-02-21",7.4239,7.4659,7.4239,7.4323,1700.0],["2003-02-24",7.3484,7.382,7.3484,7.382,600.0],["2003-02-25",7.382,7.382,7.382,7.382,100.0],["2003-02-26",7.5498,7.5498,7.4407,7.4407,1700.0],["2003-02-27",7.5498,7.5498,7.5078,7.5078,1200.0],["2003-02-28",7.5246,7.5246,7.5246,7.5246,100.0],["2003-03-03",7.4323,7.4323,7.4323,7.4323,100.0],["2003-03-04",7.382,7.382,6.9542,7.0297,2200.0],["2003-03-05",7.2645,8.0363,7.2645,7.5833,900.0],["2003-03-06",7.5581,7.5581,7.4323,7.4659,1700.0],["2003-03-07",7.4491,7.4743,7.2645,7.34,1800.0],["2003-03-10",7.3652,7.3652,6.9961,7.0297,1000.0],["2003-03-11",7.0297,7.0297,7.0297,7.0297,0.0],["2003-03-12",6.8367,6.8367,6.5515,6.7109,600.0],["2003-03-13",6.8283,6.9877,6.7445,6.7696,4400.0],["2003-03-14",6.7361,6.7696,6.7361,6.7696,200.0],["2003-03-17",6.8451,6.9793,6.8451,6.8703,1300.0],["2003-03-18",6.7948,6.9458,6.7528,6.8451,1300.0],["2003-03-19",6.8283,6.8367,6.8283,6.8367,200.0],["2003-03-20",6.7612,6.7948,6.7612,6.7948,600.0],["2003-03-21",6.7948,6.7948,6.7948,6.7948,300.0],["2003-03-24",6.7193,6.7193,6.7193,6.7193,100.0],["2003-03-25",6.7109,6.7109,6.7109,6.7109,100.0],["2003-03-26",6.7948,6.7948,6.7193,6.7193,1300.0],["2003-03-27",6.7193,6.7193,6.7193,6.7193,100.0],["2003-03-28",6.7193,6.7193,6.7193,6.7193,0.0],["2003-03-31",6.7193,6.7193,6.7193,6.7193,200.0],["2003-04-01",6.7528,6.7528,6.7361,6.7361,1200.0],["2003-04-02",6.7361,6.7361,6.7361,6.7361,300.0],["2003-04-03",6.7361,6.7361,6.7361,6.7361,0.0],["2003-04-04",6.7193,6.7948,6.7193,6.7528,1700.0],["2003-04-07",6.7528,6.7528,6.7528,6.7528,0.0],["2003-04-08",6.8619,6.8787,6.8619,6.8787,1300.0],["2003-04-09",6.8787,6.8787,6.8787,6.8787,0.0],["2003-04-10",6.8787,6.8787,6.8787,6.8787,0.0],["2003-04-11",6.8787,6.8787,6.8787,6.8787,0.0],["2003-04-14",6.8787,6.8787,6.8787,6.8787,200.0],["2003-04-15",6.7361,6.7361,6.7109,6.7109,12500.0],["2003-04-16",6.7109,6.7109,6.7109,6.7109,0.0],["2003-04-17",6.7109,6.7109,6.7109,6.7109,0.0],["2003-04-21",6.8367,6.8367,6.8367,6.8367,6000.0],["2003-04-22",6.7277,6.7277,6.7277,6.7277,200.0],["2003-04-23",6.7277,6.7277,6.7277,6.7277,0.0],["2003-04-24",6.9038,6.9206,6.7948,6.9122,5500.0],["2003-04-25",6.929,7.0968,6.929,7.0464,1600.0],["2003-04-28",6.7277,6.7277,6.7277,6.7277,100.0],["2003-04-29",6.7277,6.929,6.7277,6.929,500.0],["2003-04-30",6.9626,6.9626,6.778,6.778,1100.0],["2003-05-01",6.778,6.778,6.778,6.778,0.0],["2003-05-02",6.9206,6.9206,6.8703,6.8703,200.0],["2003-05-05",6.7109,6.9626,6.7109,6.9626,9500.0],["2003-05-06",6.82,6.8954,6.82,6.8367,7100.0],["2003-05-07",6.8787,6.8787,6.8451,6.8451,2100.0],["2003-05-08",6.8954,6.8954,6.8871,6.8871,300.0],["2003-05-09",6.9542,6.9542,6.9542,6.9542,100.0],["2003-05-12",6.9542,6.9542,6.9542,6.9542,0.0],["2003-05-13",6.8787,6.9038,6.8116,6.9038,1400.0],["2003-05-14",6.9122,7.0045,6.9122,6.9122,10100.0],["2003-05-15",6.8451,7.5498,6.8451,7.5246,2100.0],["2003-05-16",7.4659,7.4659,7.4659,7.4659,800.0],["2003-05-19",7.4659,7.4659,7.4659,7.4659,4100.0],["2003-05-20",7.2058,7.2058,7.2058,7.2058,100.0],["2003-05-21",7.0381,7.0381,6.8535,6.8535,200.0],["2003-05-22",6.7948,7.3904,6.7948,7.1555,10400.0],["2003-05-23",7.1555,7.1555,7.1555,7.1555,0.0],["2003-05-27",6.8283,6.8283,6.7948,6.7948,500.0],["2003-05-28",6.7948,6.7948,6.7948,6.7948,0.0],["2003-05-29",6.9626,6.9626,6.9626,6.9626,100.0],["2003-05-30",6.9626,6.9626,6.9626,6.9626,500.0],["2003-06-02",7.4575,7.4575,7.4575,7.4575,300.0],["2003-06-03",7.4743,7.4743,7.4743,7.4743,100.0],["2003-06-04",7.0129,7.0297,7.0045,7.0129,4200.0],["2003-06-05",6.9626,6.9626,6.9626,6.9626,300.0],["2003-06-06",7.0716,7.0884,6.9793,6.9793,6800.0],["2003-06-09",6.9626,7.3149,6.9626,7.3149,600.0],["2003-06-10",7.34,7.4659,7.231,7.231,3300.0],["2003-06-11",7.1807,7.6756,7.1807,7.6756,3300.0],["2003-06-12",7.6756,7.8853,7.5749,7.5749,5500.0],["2003-06-13",7.5498,7.6672,7.5162,7.5162,1800.0],["2003-06-16",7.4827,7.491,7.382,7.382,1300.0],["2003-06-17",7.4407,7.4994,7.4407,7.4994,400.0],["2003-06-18",7.4994,7.4994,7.4994,7.4994,0.0],["2003-06-19",7.4239,7.4239,7.4239,7.4239,100.0],["2003-06-20",7.5833,7.5917,7.5833,7.5917,300.0],["2003-06-23",7.5581,7.6588,7.5581,7.6336,2000.0],["2003-06-24",7.7091,7.7763,7.7091,7.7763,1000.0],["2003-06-25",7.7175,7.7175,7.684,7.7175,3400.0],["2003-06-26",7.684,7.684,7.684,7.684,100.0],["2003-06-27",7.9524,8.1705,7.9524,8.1705,1700.0],["2003-06-30",8.1705,8.1705,8.1705,8.1705,0.0],["2003-07-01",8.0363,8.0363,8.0363,8.0363,600.0],["2003-07-02",7.7343,7.7511,7.7343,7.7511,400.0],["2003-07-03",7.7259,7.7259,7.7259,7.7259,100.0],["2003-07-07",7.7511,8.1705,7.5833,7.5833,700.0],["2003-07-08",7.5833,7.5833,7.5833,7.5833,0.0],["2003-07-09",7.8685,7.8685,7.5665,7.5665,500.0],["2003-07-10",7.793,7.9021,7.793,7.8014,1400.0],["2003-07-11",7.8014,7.8014,7.8014,7.8014,0.0],["2003-07-14",7.8014,7.8014,7.8014,7.8014,0.0],["2003-07-15",7.8853,8.1202,7.1136,7.8434,26200.0],["2003-07-16",7.8601,7.8601,7.8601,7.8601,100.0],["2003-07-17",7.4743,7.6672,7.4743,7.6672,400.0],["2003-07-18",7.8014,8.4138,7.8014,8.2712,2100.0],["2003-07-21",7.7595,8.1789,7.7595,8.1789,2500.0],["2003-07-22",8.3467,8.6067,8.3299,8.3467,3800.0],["2003-07-23",8.3467,8.7242,8.2628,8.4306,5100.0],["2003-07-24",8.4306,8.4306,8.4306,8.4306,0.0],["2003-07-25",8.5816,8.7242,8.5816,8.7158,1300.0],["2003-07-28",8.4306,8.4306,8.4306,8.4306,2000.0],["2003-07-29",8.2376,8.3886,8.2376,8.3886,800.0],["2003-07-30",8.2376,8.4725,8.2376,8.4725,1300.0],["2003-07-31",8.4138,8.85,8.3886,8.85,4100.0],["2003-08-01",8.5732,8.6571,8.5732,8.6571,200.0],["2003-08-04",8.5732,8.6067,8.5732,8.5983,900.0],["2003-08-05",8.4306,8.4306,7.6336,8.2628,2400.0],["2003-08-06",8.4054,8.7326,8.397,8.7326,7100.0],["2003-08-07",8.8752,8.9339,8.5564,8.7745,1100.0],["2003-08-08",8.7158,8.7326,8.7158,8.7326,800.0],["2003-08-11",8.959,8.959,8.5648,8.6403,5700.0],["2003-08-12",8.7074,8.9842,8.7074,8.8081,3000.0],["2003-08-13",9.001,9.001,8.8248,8.9758,4100.0],["2003-08-14",8.959,9.152,8.9339,9.152,16800.0],["2003-08-15",9.2275,9.2275,9.2275,9.2275,100.0],["2003-08-18",8.9674,9.0262,8.9674,9.0262,500.0],["2003-08-19",9.0262,9.0262,9.0262,9.0262,300.0],["2003-08-20",9.11,9.11,9.11,9.11,500.0],["2003-08-21",9.1352,9.3533,9.1352,9.3533,2600.0],["2003-08-22",9.11,9.11,9.11,9.11,500.0],["2003-08-25",9.0597,9.152,8.9255,9.0513,2200.0],["2003-08-26",9.1352,9.2191,8.7913,8.8081,6200.0],["2003-08-27",9.4708,9.4708,8.3886,8.3886,11000.0],["2003-08-28",8.4809,8.9507,8.4809,8.9339,1700.0],["2003-08-29",8.8919,8.8919,8.5145,8.5145,1900.0],["2003-09-02",8.4557,8.7577,8.4557,8.7577,600.0],["2003-09-03",8.5648,8.7409,8.3886,8.3886,2100.0],["2003-09-04",8.4725,8.7997,8.397,8.7997,1400.0],["2003-09-05",8.6235,9.0178,8.4473,8.4473,3100.0],["2003-09-08",8.7242,8.7242,8.4138,8.4138,1000.0],["2003-09-09",8.8332,8.8332,8.4725,8.4725,1100.0],["2003-09-10",8.4641,8.8416,8.4641,8.4809,2000.0],["2003-09-11",8.3886,8.3886,8.3886,8.3886,600.0],["2003-09-12",8.4725,8.85,8.4641,8.4641,6000.0],["2003-09-15",8.4809,8.8332,8.4809,8.4809,3200.0],["2003-09-16",8.8332,8.85,8.4809,8.6487,2800.0],["2003-09-17",8.2712,8.8248,8.2712,8.5899,1600.0],["2003-09-18",8.5899,8.5899,8.5899,8.5899,0.0],["2003-09-19",8.4893,8.85,8.397,8.4725,5700.0],["2003-09-22",8.4725,8.4725,8.4725,8.4725,0.0],["2003-09-23",8.4725,8.4725,8.4725,8.4725,100.0],["2003-09-24",8.4725,8.4725,8.4725,8.4725,300.0],["2003-09-25",8.5228,8.7829,8.4725,8.4725,2300.0],["2003-09-26",8.3886,8.3886,8.3886,8.3886,1400.0],["2003-09-29",8.4306,8.6319,8.2628,8.3886,6000.0],["2003-09-30",8.3886,8.3886,8.3886,8.3886,0.0],["2003-10-01",8.397,8.6571,8.397,8.5312,2700.0],["2003-10-02",8.397,8.6654,8.3047,8.5396,4500.0],["2003-10-03",8.4054,8.5983,8.397,8.397,800.0],["2003-10-06",8.3718,8.6487,8.3047,8.3047,3700.0],["2003-10-07",8.3886,8.3886,8.3886,8.3886,200.0],["2003-10-08",8.3802,8.6319,8.3047,8.4138,2900.0],["2003-10-09",8.6403,8.6403,8.4725,8.4725,600.0],["2003-10-10",8.3131,8.3886,8.2209,8.3047,3100.0],["2003-10-13",8.3047,8.3047,8.3047,8.3047,0.0],["2003-10-14",8.3886,8.4977,8.3802,8.4725,600.0],["2003-10-15",8.439,8.439,8.3131,8.3131,300.0],["2003-10-16",8.4138,8.4222,8.3047,8.3047,900.0],["2003-10-17",8.3047,8.3047,8.246,8.246,2700.0],["2003-10-20",8.246,8.246,8.246,8.246,0.0],["2003-10-21",8.3886,8.3886,8.3047,8.3047,1500.0],["2003-10-22",8.2209,8.288,8.2209,8.288,500.0],["2003-10-23",8.3047,8.3047,8.2544,8.3047,800.0],["2003-10-24",8.3047,8.3047,8.3047,8.3047,0.0],["2003-10-27",8.2208,8.2208,8.2208,8.2208,100.0],["2003-10-28",8.2208,8.2208,8.2208,8.2208,800.0],["2003-10-29",8.2712,8.4641,8.2712,8.3215,1100.0],["2003-10-30",8.3886,8.4977,8.3886,8.4977,400.0],["2003-10-31",8.3718,8.5145,8.3718,8.5145,500.0],["2003-11-03",8.5396,8.7661,8.3886,8.439,4300.0],["2003-11-04",8.5564,8.5564,8.3131,8.3131,800.0],["2003-11-05",8.3131,8.3131,8.3131,8.3131,0.0],["2003-11-06",8.4977,8.5228,8.2208,8.5145,7800.0],["2003-11-07",8.3551,8.3551,8.2376,8.2376,1200.0],["2003-11-10",8.2376,8.2376,8.2376,8.2376,0.0],["2003-11-11",8.3047,8.5564,8.3047,8.3047,1900.0],["2003-11-12",8.3886,8.5145,8.3886,8.4557,1500.0],["2003-11-13",8.4557,8.4557,8.4557,8.4557,0.0],["2003-11-14",8.2628,8.2628,8.2628,8.2628,200.0],["2003-11-17",8.3047,8.3047,8.3047,8.3047,3300.0],["2003-11-18",8.2208,8.2208,8.2208,8.2208,100.0],["2003-11-19",8.2628,8.2628,8.2628,8.2628,100.0],["2003-11-20",8.2209,8.3886,8.2209,8.3047,2200.0],["2003-11-21",8.3047,8.5145,8.3047,8.5145,4400.0],["2003-11-24",8.2209,8.7745,8.2209,8.4725,2200.0],["2003-11-25",8.397,8.6067,8.397,8.6067,400.0],["2003-11-26",8.2628,8.9171,8.2628,8.6571,23100.0],["2003-11-28",8.5816,8.8752,8.5816,8.8752,400.0],["2003-12-01",8.3635,8.8919,8.3047,8.3047,2300.0],["2003-12-02",8.4893,8.7493,8.4893,8.5228,1800.0],["2003-12-03",8.5228,8.5228,8.5228,8.5228,0.0],["2003-12-04",8.5899,8.6487,8.5899,8.6487,2500.0],["2003-12-05",8.5983,8.5983,8.439,8.439,1300.0],["2003-12-08",8.6654,8.7242,8.5983,8.6822,6100.0],["2003-12-09",8.6403,8.9758,8.6403,8.9171,2700.0],["2003-12-10",8.8332,8.8584,8.8332,8.8584,1000.0],["2003-12-11",8.548,8.6151,8.4809,8.4809,400.0],["2003-12-12",8.9087,9.0765,8.9087,8.9842,1000.0],["2003-12-15",9.0597,9.0597,8.6654,8.8081,2500.0],["2003-12-16",8.9423,8.959,8.8081,8.8081,2500.0],["2003-12-17",8.8332,8.9003,8.8081,8.8081,400.0],["2003-12-18",8.9171,9.0849,8.7661,9.0849,4500.0],["2003-12-19",9.0094,9.0094,9.0094,9.0094,100.0],["2003-12-22",8.8081,9.0178,8.8081,9.0178,500.0],["2003-12-23",9.0178,9.0178,9.0178,9.0178,0.0],["2003-12-24",8.7997,8.7997,8.7997,8.7997,100.0],["2003-12-26",8.6738,8.6738,8.2376,8.3635,2000.0],["2003-12-29",8.4557,8.4557,8.4557,8.4557,100.0],["2003-12-30",9.001,9.001,9.001,9.001,200.0],["2003-12-31",8.2712,8.4306,8.2712,8.4306,1200.0],["2004-01-02",8.5564,8.5564,8.3047,8.3047,1000.0],["2004-01-05",8.5564,8.5648,8.5564,8.5648,1700.0],["2004-01-06",8.3886,9.1436,8.3886,9.1436,4600.0],["2004-01-07",8.9926,9.2694,8.9926,9.0178,1000.0],["2004-01-08",9.0597,9.1017,8.7913,9.0765,800.0],["2004-01-09",8.9507,9.261,8.9171,9.261,1500.0],["2004-01-12",9.1772,9.1772,9.0178,9.1017,5200.0],["2004-01-13",9.1855,9.5211,9.1855,9.3953,2800.0],["2004-01-14",9.1436,9.605,9.1436,9.5211,7300.0],["2004-01-15",9.5546,9.5546,9.4288,9.454,400.0],["2004-01-16",9.6217,10.0328,9.5966,10.0328,12400.0],["2004-01-20",10.0663,10.0663,9.9741,10.0412,1900.0],["2004-01-21",9.9908,10.2173,9.9908,10.1502,4300.0],["2004-01-22",10.0663,10.3599,10.0663,10.1083,5000.0],["2004-01-23",10.0747,10.0747,10.0747,10.0747,200.0],["2004-01-26",10.0747,10.0747,10.0747,10.0747,0.0],["2004-01-27",10.0747,10.0747,10.0747,10.0747,0.0],["2004-01-28",10.0747,10.0747,10.0747,10.0747,300.0],["2004-01-29",10.1083,10.4271,10.1083,10.4271,3100.0],["2004-01-30",10.4774,10.5277,10.4103,10.5277,2300.0],["2004-02-02",10.4858,10.4858,10.4271,10.4271,200.0],["2004-02-03",10.2845,10.6284,10.0831,10.4858,3800.0],["2004-02-04",10.4858,10.4858,10.4858,10.4858,0.0],["2004-02-05",10.6955,10.6955,10.4858,10.4942,6400.0],["2004-02-06",10.4942,10.4942,10.4942,10.4942,0.0],["2004-02-09",10.6955,10.6955,10.6368,10.6368,300.0],["2004-02-10",10.4858,10.4858,10.4858,10.4858,100.0],["2004-02-11",10.1754,10.5361,10.1754,10.4858,21300.0],["2004-02-12",10.1922,10.5026,10.0915,10.5026,12300.0],["2004-02-13",10.4019,10.4438,10.4019,10.4019,6800.0],["2004-02-17",10.3264,10.3264,10.3264,10.3264,200.0],["2004-02-18",10.2341,10.2425,10.2341,10.2425,1000.0],["2004-02-19",10.3516,10.3516,10.3516,10.3516,100.0],["2004-02-20",10.4438,10.4438,10.2761,10.4438,1700.0],["2004-02-23",10.1502,10.3683,10.1502,10.3683,900.0],["2004-02-24",10.167,10.318,10.0831,10.1418,1800.0],["2004-02-25",10.1502,10.1502,10.1083,10.1083,700.0],["2004-02-26",10.2257,10.2257,10.1083,10.1083,500.0],["2004-02-27",10.2425,10.4438,10.2425,10.4438,1000.0],["2004-03-01",10.4438,10.4438,10.4438,10.4438,0.0],["2004-03-02",10.4354,10.4354,10.1922,10.1922,1100.0],["2004-03-03",10.3683,10.5193,10.3683,10.5193,2100.0],["2004-03-04",10.4019,10.7794,10.4019,10.7794,4400.0],["2004-03-05",10.4942,10.4942,10.4942,10.4942,100.0],["2004-03-08",10.5277,10.8633,10.3767,10.3767,8100.0],["2004-03-09",10.6452,10.9472,10.6452,10.9472,13900.0],["2004-03-10",10.9472,10.9472,10.9472,10.9472,0.0],["2004-03-11",10.9891,11.031,10.9891,10.9975,1800.0],["2004-03-12",10.1586,10.9472,10.1586,10.9472,1400.0],["2004-03-15",10.1754,10.8297,10.1754,10.7794,2800.0],["2004-03-16",10.4942,10.5697,10.4942,10.5697,500.0],["2004-03-17",10.3432,10.3432,10.3432,10.3432,100.0],["2004-03-18",10.3432,10.3432,10.3432,10.3432,0.0],["2004-03-19",11.0478,11.3246,11.0478,11.3163,2000.0],["2004-03-22",10.9052,11.3582,10.8633,11.2659,3700.0],["2004-03-23",11.0394,11.2827,11.0394,11.2408,500.0],["2004-03-24",10.5697,10.6619,10.3264,10.5948,600.0],["2004-03-25",10.2928,10.5948,10.2928,10.5948,800.0],["2004-03-26",10.2425,10.6955,10.2425,10.6955,1300.0],["2004-03-29",10.5697,10.6955,10.3348,10.6787,1500.0],["2004-03-30",10.8633,10.8633,10.8633,10.8633,500.0],["2004-03-31",11.3498,11.3666,11.0226,11.0646,500.0],["2004-04-01",11.0646,11.0646,11.0646,11.0646,0.0],["2004-04-02",10.2509,10.5948,10.2425,10.5697,6300.0],["2004-04-05",10.318,10.318,10.318,10.318,300.0],["2004-04-06",10.318,10.318,10.2761,10.2761,1300.0],["2004-04-07",10.4858,10.6536,10.4858,10.5781,8100.0],["2004-04-08",10.7374,10.8213,10.5864,10.6871,6600.0],["2004-04-12",10.2425,10.5697,10.2425,10.5697,113500.0],["2004-04-13",10.3264,10.3264,10.3264,10.3264,100.0],["2004-04-14",10.2928,10.3767,10.2761,10.3767,900.0],["2004-04-15",10.5109,10.5109,10.4858,10.4858,1800.0],["2004-04-16",11.0562,11.0814,10.9891,10.9891,2500.0],["2004-04-19",10.2425,10.6536,10.2425,10.5193,4500.0],["2004-04-20",10.9975,10.9975,10.3599,10.4774,44800.0],["2004-04-21",10.8465,10.8465,10.4774,10.729,18000.0],["2004-04-22",10.6955,10.6955,10.5026,10.5026,7000.0],["2004-04-23",10.6871,10.6871,10.4774,10.4774,1600.0],["2004-04-26",10.5109,10.6955,10.4438,10.4774,6900.0],["2004-04-27",10.6955,10.7962,10.4103,10.7962,8100.0],["2004-04-28",10.4187,10.6955,10.4187,10.6955,3200.0],["2004-04-29",10.6955,10.6955,10.6955,10.6955,0.0],["2004-04-30",10.4438,10.6032,10.4438,10.6032,1300.0],["2004-05-03",10.4942,10.5948,10.3683,10.3683,1100.0],["2004-05-04",10.1083,10.5697,10.0915,10.3767,3700.0],["2004-05-05",10.2761,10.2761,10.0831,10.0831,500.0],["2004-05-06",10.5445,10.5445,10.5445,10.5445,200.0],["2004-05-07",10.5445,10.5445,10.5445,10.5445,0.0],["2004-05-10",10.5109,10.5109,10.5109,10.5109,100.0],["2004-05-11",10.5109,10.5109,10.5109,10.5109,0.0],["2004-05-12",10.3851,10.3851,10.2425,10.2425,800.0],["2004-05-13",10.2509,10.2509,10.1586,10.167,600.0],["2004-05-14",10.1502,10.1502,10.0244,10.0244,2200.0],["2004-05-17",10.2509,10.2509,10.2509,10.2509,1400.0],["2004-05-18",10.318,10.318,10.318,10.318,100.0],["2004-05-19",10.167,10.2761,10.167,10.2677,9700.0],["2004-05-20",10.4438,10.5781,10.4438,10.5781,600.0],["2004-05-21",10.2425,10.2425,10.1838,10.209,1000.0],["2004-05-24",10.2677,10.2677,9.9405,10.2677,13100.0],["2004-05-25",10.2677,10.2677,10.2677,10.2677,0.0],["2004-05-26",10.3767,10.3767,10.3767,10.3767,200.0],["2004-05-27",10.5277,10.9388,10.5109,10.88,800.0],["2004-05-28",10.6536,10.6536,10.2761,10.4354,800.0],["2004-06-01",10.4354,10.8381,10.4354,10.7962,2000.0],["2004-06-02",10.6536,10.729,10.2425,10.469,8700.0],["2004-06-03",10.469,10.469,10.469,10.469,0.0],["2004-06-04",10.2425,10.2425,10.2425,10.2425,200.0],["2004-06-07",10.2761,10.3767,10.2761,10.3348,1000.0],["2004-06-08",10.3599,10.4438,10.3599,10.4438,1000.0],["2004-06-09",10.4438,10.4438,10.4438,10.4438,600.0],["2004-06-10",10.3767,10.3767,10.2845,10.2928,1500.0],["2004-06-14",10.318,10.469,10.318,10.318,2200.0],["2004-06-15",10.3264,10.3264,10.318,10.3264,400.0],["2004-06-16",10.2761,10.2761,10.2761,10.2761,200.0],["2004-06-17",10.2761,10.2761,10.2761,10.2761,2900.0],["2004-06-18",10.5026,10.62,10.4858,10.62,2800.0],["2004-06-21",10.62,10.62,10.62,10.62,0.0],["2004-06-22",10.3012,10.3012,10.3012,10.3012,100.0],["2004-06-23",10.2845,10.4354,10.2761,10.4271,1300.0],["2004-06-24",10.4271,10.4271,10.4271,10.4271,0.0],["2004-06-25",10.2761,10.2761,10.2761,10.2761,400.0],["2004-06-28",10.4858,10.6368,10.4858,10.6032,2200.0],["2004-06-29",10.6955,10.8129,10.6703,10.8045,4300.0],["2004-06-30",10.8633,10.8633,10.8465,10.8633,1800.0],["2004-07-01",10.9052,10.9052,10.7039,10.7039,600.0],["2004-07-02",10.7039,10.7039,10.7039,10.7039,0.0],["2004-07-06",10.3599,10.7207,10.2761,10.7123,4000.0],["2004-07-07",10.7458,10.9472,10.7374,10.9472,1300.0],["2004-07-08",10.9472,10.9472,10.9472,10.9472,0.0],["2004-07-09",10.9472,10.9472,10.9472,10.9472,0.0],["2004-07-12",10.9472,10.9472,10.9472,10.9472,0.0],["2004-07-13",10.5529,10.5613,10.5529,10.5613,300.0],["2004-07-14",10.6955,10.6955,10.6955,10.6955,1000.0],["2004-07-15",10.6955,10.8213,10.5361,10.5361,45600.0],["2004-07-16",10.2761,10.8465,10.2761,10.5193,7600.0],["2004-07-19",10.2761,10.5277,10.2761,10.4858,4700.0],["2004-07-20",10.5697,10.5697,10.5697,10.5697,200.0],["2004-07-21",10.2761,10.4606,10.2761,10.4606,500.0],["2004-07-22",10.5697,11.031,10.5697,11.031,7700.0],["2004-07-23",10.7794,10.7794,10.771,10.771,500.0],["2004-07-26",10.2761,10.6703,10.2761,10.6116,9700.0],["2004-07-27",10.5277,10.8968,10.5277,10.8968,3200.0],["2004-07-28",10.9052,10.9807,10.8633,10.8633,600.0],["2004-07-29",10.9052,11.3666,10.9052,11.3246,4400.0],["2004-07-30",11.3246,11.4589,11.3246,11.4589,6900.0],["2004-08-02",10.9555,10.9723,10.0244,10.6116,8100.0],["2004-08-03",10.2761,10.2928,10.2761,10.2761,700.0],["2004-08-04",10.2761,10.2761,10.2761,10.2761,0.0],["2004-08-05",10.4522,10.7962,10.4271,10.729,4600.0],["2004-08-06",10.2845,10.9136,10.2845,10.7962,3500.0],["2004-08-09",10.9052,10.9052,10.469,10.4942,2400.0],["2004-08-10",10.9891,10.9891,10.4354,10.5697,1900.0],["2004-08-11",10.9052,10.9052,10.4522,10.8129,5100.0],["2004-08-12",10.9975,10.9975,10.4774,10.7542,4400.0],["2004-08-13",10.5026,10.9555,10.4942,10.8129,2100.0],["2004-08-16",11.0646,11.1065,10.5361,10.9723,3100.0],["2004-08-17",10.7039,11.1653,10.5697,10.5697,5100.0],["2004-08-18",10.3264,11.2911,10.3264,10.469,2200.0],["2004-08-19",10.8968,10.9136,10.8968,10.8968,1400.0],["2004-08-20",10.9891,10.9975,10.6032,10.9304,2000.0],["2004-08-23",10.7374,11.0394,10.6536,11.0059,1800.0],["2004-08-24",11.0059,11.0059,11.0059,11.0059,0.0],["2004-08-25",10.6955,11.1065,10.6536,11.0394,2800.0],["2004-08-26",11.031,11.031,11.031,11.031,500.0],["2004-08-27",10.6955,10.6955,10.6955,10.6955,200.0],["2004-08-30",10.7374,10.9052,10.6955,10.9052,3200.0],["2004-08-31",10.9555,10.9555,10.9555,10.9555,200.0],["2004-09-01",10.9304,10.9807,10.9304,10.9555,600.0],["2004-09-02",10.9052,10.9052,10.9052,10.9052,100.0],["2004-09-03",10.9052,10.9052,10.9052,10.9052,600.0],["2004-09-07",10.9052,10.9052,10.9052,10.9052,100.0],["2004-09-08",10.9052,10.9052,10.9052,10.9052,0.0],["2004-09-09",11.5344,11.5344,11.526,11.5344,800.0],["2004-09-10",11.4924,11.5595,11.3414,11.3414,600.0],["2004-09-13",11.3246,11.8447,11.3246,11.8447,300.0],["2004-09-14",11.8615,11.8615,11.8615,11.8615,100.0],["2004-09-15",11.8615,11.9538,11.8363,11.9538,1600.0],["2004-09-16",11.5344,11.5344,11.5344,11.5344,1000.0],["2004-09-17",11.5008,11.5344,11.5008,11.5344,800.0],["2004-09-20",11.5344,11.5344,11.5344,11.5344,100.0],["2004-09-21",11.5511,11.6434,11.5511,11.6434,1500.0],["2004-09-22",11.6434,11.6434,11.6434,11.6434,0.0],["2004-09-23",12.0377,12.0377,11.8447,11.8447,300.0],["2004-09-24",11.5344,11.5344,11.5344,11.5344,200.0],["2004-09-27",11.5344,11.5344,11.5344,11.5344,0.0],["2004-09-28",11.9454,11.9454,11.828,11.828,400.0],["2004-09-29",11.5511,11.5511,11.1149,11.1149,1900.0],["2004-09-30",10.9052,11.1149,10.9052,11.1149,500.0],["2004-10-01",11.1569,11.5511,11.1569,11.4924,500.0],["2004-10-04",11.5763,11.7189,11.3834,11.3834,2600.0],["2004-10-05",11.3246,11.3246,11.1233,11.1233,700.0],["2004-10-06",11.1233,11.1233,11.1233,11.1233,0.0],["2004-10-07",11.5344,11.5344,11.5344,11.5344,700.0],["2004-10-08",11.5344,11.5344,11.5344,11.5344,0.0],["2004-10-11",11.4505,11.484,11.4505,11.484,700.0],["2004-10-12",11.4085,11.4085,11.2911,11.333,2400.0],["2004-10-13",11.3246,11.7189,11.2827,11.6937,2700.0],["2004-10-14",11.2827,11.6602,11.2827,11.6602,2700.0],["2004-10-15",11.2995,11.5092,11.2995,11.3666,500.0],["2004-10-18",11.5344,12.0964,11.5344,12.0964,6500.0],["2004-10-19",10.9388,11.7525,10.9388,11.7525,2200.0],["2004-10-20",11.7525,11.7525,11.7525,11.7525,300.0],["2004-10-21",11.7525,11.7525,11.7525,11.7525,0.0],["2004-10-22",11.828,11.828,11.828,11.828,300.0],["2004-10-25",11.8363,11.937,11.8363,11.937,6300.0],["2004-10-26",12.1551,12.5242,12.1551,12.5242,4500.0],["2004-10-27",12.5242,12.5242,12.5242,12.5242,0.0],["2004-10-28",12.541,12.7088,12.541,12.7088,500.0],["2004-10-29",12.4739,12.7507,12.4739,12.7507,200.0],["2004-11-01",12.7507,12.7507,12.6081,12.6081,500.0],["2004-11-02",12.4152,12.4152,12.3313,12.3313,400.0],["2004-11-03",11.9202,12.5829,11.9202,12.5074,2700.0],["2004-11-04",12.5074,12.5074,12.5074,12.5074,0.0],["2004-11-05",12.3732,12.5829,12.3732,12.5829,10400.0],["2004-11-08",12.4152,12.4152,12.4152,12.4152,500.0],["2004-11-09",12.4571,12.6836,12.4571,12.6752,1000.0],["2004-11-10",12.5829,12.5829,12.5662,12.5662,600.0],["2004-11-11",12.4571,12.4571,12.4571,12.4571,100.0],["2004-11-12",12.4571,12.4571,12.4571,12.4571,0.0],["2004-11-15",12.499,12.499,12.499,12.499,300.0],["2004-11-16",12.499,12.499,12.499,12.499,0.0],["2004-11-17",12.499,12.499,12.499,12.499,0.0],["2004-11-18",12.499,12.994,12.0964,12.3145,2600.0],["2004-11-19",12.5829,12.5829,12.5829,12.5829,400.0],["2004-11-22",12.5829,12.5913,12.3061,12.5829,9600.0],["2004-11-23",12.4152,12.4571,12.4152,12.4571,300.0],["2004-11-24",12.4571,12.4571,12.4571,12.4571,0.0],["2004-11-26",12.5829,12.5997,12.5829,12.5829,600.0],["2004-11-29",12.5829,12.5829,12.5829,12.5829,3000.0],["2004-11-30",12.4571,12.4571,12.2726,12.4571,8200.0],["2004-12-01",12.4571,12.4571,12.4571,12.4571,0.0],["2004-12-02",12.4571,12.4571,12.4571,12.4571,0.0],["2004-12-03",12.4571,12.4571,12.4571,12.4571,0.0],["2004-12-06",12.541,12.6584,12.541,12.5829,400.0],["2004-12-07",12.5829,12.5829,12.5829,12.5829,0.0],["2004-12-08",12.1803,12.1803,12.1635,12.1635,300.0],["2004-12-09",12.7423,12.7423,12.7423,12.7423,600.0],["2004-12-10",12.4739,13.0443,12.4739,13.0443,3100.0],["2004-12-13",12.8514,12.8681,12.8346,12.8346,400.0],["2004-12-14",12.7926,12.7926,12.7926,12.7926,100.0],["2004-12-15",12.7926,12.7926,12.7926,12.7926,0.0],["2004-12-16",12.3564,12.3564,12.3564,12.3564,300.0],["2004-12-17",12.1719,13.2624,12.1467,13.0443,11600.0],["2004-12-20",12.843,13.0863,12.5829,13.0024,12800.0],["2004-12-21",11.9957,13.0024,11.9957,13.0024,2400.0],["2004-12-22",13.0024,13.0024,13.0024,13.0024,0.0],["2004-12-23",13.0024,13.0024,13.0024,13.0024,0.0],["2004-12-27",13.0024,13.0024,13.0024,13.0024,200.0],["2004-12-28",13.3799,13.3799,13.0024,13.0024,1100.0],["2004-12-29",13.4218,13.447,13.4218,13.447,600.0],["2004-12-30",13.447,13.447,13.447,13.447,0.0],["2004-12-31",13.447,13.447,13.447,13.447,0.0],["2005-01-03",13.2205,13.2205,13.2205,13.2205,100.0],["2005-01-04",13.2121,13.4134,13.2121,13.3211,7000.0],["2005-01-05",13.4386,13.4386,13.4302,13.4302,6500.0],["2005-01-06",13.4218,13.4302,13.4218,13.4218,1900.0],["2005-01-07",13.4218,13.4218,13.4218,13.4218,5200.0],["2005-01-10",13.5476,14.4452,13.4302,13.447,10200.0],["2005-01-11",14.1684,14.1684,13.3882,13.6651,3400.0],["2005-01-12",13.254,13.4973,12.9101,13.4973,1300.0],["2005-01-13",13.4973,13.4973,13.4973,13.4973,0.0],["2005-01-14",13.4973,13.4973,13.4973,13.4973,0.0],["2005-01-18",13.4973,13.4973,13.4973,13.4973,0.0],["2005-01-19",13.4302,13.5225,13.4218,13.5225,6100.0],["2005-01-20",13.4302,13.4302,13.4218,13.4218,3300.0],["2005-01-21",13.4218,13.556,13.4218,13.556,5900.0],["2005-01-24",13.4218,13.4218,13.3799,13.4218,3300.0],["2005-01-25",13.4218,13.4218,13.2708,13.4218,4200.0],["2005-01-26",13.4218,13.707,13.4218,13.707,1800.0],["2005-01-27",13.707,13.707,13.707,13.707,0.0],["2005-01-28",13.3127,13.3127,13.3127,13.3127,100.0],["2005-01-31",14.4704,14.4704,12.2893,13.4386,6500.0],["2005-02-01",13.2121,13.4218,13.2121,13.4218,300.0],["2005-02-02",13.4218,13.6315,13.4218,13.4218,1400.0],["2005-02-03",13.4218,13.4218,13.4218,13.4218,0.0],["2005-02-04",13.1617,13.254,13.1617,13.254,200.0],["2005-02-07",13.6483,14.1097,13.2456,13.2708,900.0],["2005-02-08",13.3882,13.6315,10.6536,13.3966,8200.0],["2005-02-09",13.3882,13.556,13.3882,13.556,1200.0],["2005-02-10",14.0342,14.0342,13.4302,13.598,5300.0],["2005-02-11",13.3547,13.707,13.3379,13.6315,1400.0],["2005-02-14",13.5308,13.8748,13.5308,13.8748,2900.0],["2005-02-15",13.4554,13.8412,13.4554,13.707,4800.0],["2005-02-16",13.6735,13.7406,13.6315,13.7406,1900.0],["2005-02-17",13.5308,13.8077,12.5829,13.6063,21600.0],["2005-02-18",13.4721,13.6986,13.4721,13.6818,7800.0],["2005-02-22",13.7322,13.7322,13.4973,13.6483,3900.0],["2005-02-23",13.5392,13.8412,13.5392,13.7322,2200.0],["2005-02-24",13.7825,13.7825,13.7825,13.7825,100.0],["2005-02-25",13.9335,14.0174,13.598,14.0174,4500.0],["2005-02-28",14.1768,14.1768,13.6651,13.6651,700.0],["2005-03-01",13.707,13.9251,13.6735,13.7825,3500.0],["2005-03-02",13.4218,13.6735,13.4218,13.4386,2100.0],["2005-03-03",13.8748,13.8748,13.8748,13.8748,200.0],["2005-03-04",13.8748,13.8748,13.8748,13.8748,0.0],["2005-03-07",12.994,13.8412,12.994,13.598,4000.0],["2005-03-08",12.1635,13.8412,12.1635,13.7573,6200.0],["2005-03-09",13.5644,13.7406,13.3966,13.5896,5800.0],["2005-03-10",13.3463,13.7154,13.3463,13.5141,3500.0],["2005-03-11",13.7322,13.7322,13.7322,13.7322,3000.0],["2005-03-14",13.0191,14.0426,13.0191,14.0258,2700.0],["2005-03-15",13.1701,14.0426,13.1701,13.9083,1200.0],["2005-03-16",13.9083,13.9083,13.9083,13.9083,0.0],["2005-03-17",13.4218,13.6902,13.4218,13.6902,500.0],["2005-03-18",13.6735,14.0509,13.1701,13.6063,6800.0],["2005-03-21",13.2708,13.5392,13.254,13.447,3000.0],["2005-03-22",13.556,13.6147,13.5225,13.5225,5000.0],["2005-03-23",13.5057,13.5057,13.5057,13.5057,1400.0],["2005-03-24",13.5812,13.598,13.5812,13.598,400.0],["2005-03-28",13.4554,13.4554,13.4554,13.4554,100.0],["2005-03-29",13.4554,13.5141,13.4218,13.4218,500.0],["2005-03-30",13.3379,13.3379,13.3379,13.3379,500.0],["2005-03-31",13.4134,13.4218,13.2708,13.4218,300.0],["2005-04-01",12.5829,13.6315,12.5829,13.6315,6200.0],["2005-04-04",13.6315,13.6315,13.6315,13.6315,0.0],["2005-04-05",13.4218,13.4805,13.4218,13.4386,600.0],["2005-04-06",13.1869,13.3799,13.1869,13.3799,700.0],["2005-04-07",13.8328,13.8328,13.3547,13.4637,10300.0],["2005-04-08",13.6315,13.6315,13.2876,13.4218,17300.0],["2005-04-11",13.4218,13.4218,13.4218,13.4218,0.0],["2005-04-12",13.0024,13.3463,13.0024,13.3379,1800.0],["2005-04-13",13.2876,13.2876,13.254,13.254,600.0],["2005-04-14",13.254,13.254,13.254,13.254,0.0],["2005-04-15",13.4889,13.4889,13.0024,13.0024,2000.0],["2005-04-18",13.4302,13.5308,13.4302,13.5308,6600.0],["2005-04-19",13.5308,13.5308,13.5308,13.5308,0.0],["2005-04-20",13.7406,13.8412,13.3463,13.5476,10000.0],["2005-04-21",13.8412,14.16,13.7573,14.16,6400.0],["2005-04-22",14.1516,14.1516,13.6902,13.8412,4300.0],["2005-04-25",14.1768,14.8982,14.1768,14.8982,17700.0],["2005-04-26",15.0995,15.0995,14.8479,15.024,2700.0],["2005-04-27",14.7891,14.9317,14.6801,14.8898,13200.0],["2005-04-28",14.8898,14.8898,14.8898,14.8898,0.0],["2005-04-29",14.8227,14.8227,14.8227,14.8227,200.0],["2005-05-02",14.8898,15.0911,14.8898,14.9317,12600.0],["2005-05-03",14.9317,15.3428,14.9317,15.3428,1800.0],["2005-05-04",14.8898,15.4435,14.8898,15.0995,3600.0],["2005-05-05",15.0995,15.1079,15.0995,15.1079,1600.0],["2005-05-06",15.0995,15.0995,15.0995,15.0995,100.0],["2005-05-09",15.0995,15.0995,15.0995,15.0995,100.0],["2005-05-10",15.7706,15.7706,15.0744,15.7287,1000.0],["2005-05-11",15.2002,15.2002,15.2002,15.2002,200.0],["2005-05-12",15.2002,15.2002,15.2002,15.2002,0.0],["2005-05-13",15.1415,15.1415,15.1415,15.1415,100.0],["2005-05-16",15.519,15.519,15.2421,15.2421,300.0],["2005-05-17",14.7304,15.217,14.311,15.1415,600.0],["2005-05-18",15.0995,15.0995,15.0827,15.0995,1600.0],["2005-05-19",15.0995,15.6196,15.0995,15.1247,1500.0],["2005-05-20",14.5962,14.8982,14.5962,14.7808,500.0],["2005-05-23",14.8898,14.8898,14.8898,14.8898,100.0],["2005-05-24",14.8898,14.8898,14.8898,14.8898,0.0],["2005-05-25",14.8898,14.8898,14.8898,14.8898,0.0],["2005-05-26",14.3445,14.3445,14.16,14.2019,700.0],["2005-05-27",14.2019,14.2019,14.2019,14.2019,0.0],["2005-05-31",14.2607,14.4452,13.9922,13.9922,1700.0],["2005-06-01",14.2858,14.4033,14.2858,14.4033,1500.0],["2005-06-02",14.2607,14.4284,14.2607,14.4284,3900.0],["2005-06-03",14.1348,14.3445,14.1348,14.3445,24900.0],["2005-06-06",14.3445,14.3445,14.3445,14.3445,1000.0],["2005-06-07",14.4955,14.4955,14.4955,14.4955,1500.0],["2005-06-08",14.4955,14.4955,14.4955,14.4955,0.0],["2005-06-09",14.462,14.462,14.2607,14.2607,20100.0],["2005-06-10",14.0845,14.0845,14.0845,14.0845,100.0],["2005-06-13",14.0845,14.2355,13.8328,13.8328,1400.0],["2005-06-14",13.8412,13.8412,13.8412,13.8412,2500.0],["2005-06-15",14.1936,14.1936,14.1852,14.1936,2600.0],["2005-06-16",14.3865,14.3865,14.3865,14.3865,300.0],["2005-06-17",14.1768,14.1768,14.1768,14.1768,1000.0],["2005-06-20",14.2271,14.2271,14.2271,14.2271,2500.0],["2005-06-21",13.9838,14.1768,13.9838,14.1768,200.0],["2005-06-22",14.1768,14.4284,14.1768,14.2858,500.0],["2005-06-23",14.2858,14.2858,14.2858,14.2858,0.0],["2005-06-24",13.9419,13.9419,13.9251,13.9251,200.0],["2005-06-27",13.9251,13.9251,13.9251,13.9251,0.0],["2005-06-28",14.0509,14.5626,14.0509,14.2774,2100.0],["2005-06-29",14.3529,14.3529,14.3362,14.3362,300.0],["2005-06-30",14.6633,14.9317,14.6633,14.9317,4800.0],["2005-07-01",15.5525,15.5525,15.5525,15.5525,300.0],["2005-07-05",15.5525,15.5525,15.5525,15.5525,0.0],["2005-07-06",15.5273,15.5273,15.4686,15.4686,800.0],["2005-07-07",15.1163,15.1163,15.1163,15.1163,300.0],["2005-07-08",15.1163,15.1163,14.5962,14.5962,2300.0],["2005-07-11",14.5962,14.5962,14.5962,14.5962,200.0],["2005-07-12",14.5039,14.5039,14.5039,14.5039,1500.0],["2005-07-13",14.4704,14.4704,14.4704,14.4704,300.0],["2005-07-14",14.4704,14.4704,14.4704,14.4704,0.0],["2005-07-15",14.4704,14.4704,14.4704,14.4704,1000.0],["2005-07-18",14.5962,14.5962,14.5962,14.5962,100.0],["2005-07-19",14.4536,14.6801,14.4536,14.6801,700.0],["2005-07-20",14.6298,14.6298,14.6298,14.6298,200.0],["2005-07-21",14.8059,14.8898,14.8059,14.8898,7800.0],["2005-07-22",14.8898,14.8898,14.8898,14.8898,0.0],["2005-07-25",15.0408,15.7203,15.0408,15.5441,800.0],["2005-07-26",15.2086,15.2086,15.2002,15.2086,600.0],["2005-07-27",15.0324,15.1834,15.0324,15.1834,1200.0],["2005-07-28",15.1834,15.1834,15.1834,15.1834,0.0],["2005-07-29",15.1834,15.1834,15.1834,15.1834,0.0],["2005-08-01",15.0156,15.0156,14.4368,14.6717,3800.0],["2005-08-02",14.722,14.7304,14.722,14.722,600.0],["2005-08-03",14.722,14.8563,14.722,14.7975,1100.0],["2005-08-04",14.7975,15.0995,14.7975,15.0995,500.0],["2005-08-05",15.0995,15.0995,15.0995,15.0995,0.0],["2005-08-08",15.0995,15.0995,15.0995,15.0995,0.0],["2005-08-09",14.8479,15.0156,14.8479,15.0156,600.0],["2005-08-10",15.0156,15.0995,15.0156,15.0995,800.0],["2005-08-11",15.1079,15.1834,15.1079,15.1834,300.0],["2005-08-12",15.519,15.519,15.4351,15.5106,5800.0],["2005-08-15",15.5106,15.5106,15.5106,15.5106,0.0],["2005-08-16",15.4686,15.4686,15.4351,15.4351,1100.0],["2005-08-17",15.368,15.519,15.368,15.519,8800.0],["2005-08-18",15.1079,15.1079,15.1079,15.1079,300.0],["2005-08-19",15.519,15.519,15.519,15.519,100.0],["2005-08-22",14.8898,15.519,14.8898,15.519,900.0],["2005-08-23",15.519,15.519,15.519,15.519,0.0],["2005-08-24",14.4788,15.1834,14.4788,15.1834,4600.0],["2005-08-25",15.519,15.519,15.519,15.519,1500.0],["2005-08-26",15.519,15.519,15.519,15.519,500.0],["2005-08-29",15.519,15.519,15.519,15.519,0.0],["2005-08-30",15.0324,15.0324,15.0324,15.0324,100.0],["2005-08-31",15.0995,15.4602,15.0995,15.4602,1100.0],["2005-09-01",15.4602,15.4602,15.4602,15.4602,0.0],["2005-09-02",15.4602,15.4602,15.4602,15.4602,0.0],["2005-09-06",15.4602,15.4602,15.4602,15.4602,0.0],["2005-09-07",15.4602,15.4602,15.4602,15.4602,0.0],["2005-09-08",15.4602,15.4602,15.4602,15.4602,0.0],["2005-09-09",15.4602,15.4602,15.4602,15.4602,0.0],["2005-09-12",15.4602,15.4602,15.4602,15.4602,500.0],["2005-09-13",15.2589,15.2589,15.2421,15.2421,1100.0],["2005-09-14",15.2421,15.2421,15.2421,15.2421,0.0],["2005-09-15",14.269,15.0156,14.269,14.9485,4200.0],["2005-09-16",15.0995,15.0995,15.0995,15.0995,100.0],["2005-09-19",15.0995,15.0995,15.0995,15.0995,0.0],["2005-09-20",15.0995,15.0995,15.0995,15.0995,0.0],["2005-09-21",15.1415,15.477,15.1079,15.1079,700.0],["2005-09-22",15.4015,15.4351,15.4015,15.4351,300.0],["2005-09-23",15.4351,15.4351,15.4351,15.4351,0.0],["2005-09-26",15.4351,15.4351,15.4351,15.4351,0.0],["2005-09-27",15.4351,15.6196,15.4351,15.6196,1100.0],["2005-09-28",15.6196,15.6196,15.6196,15.6196,0.0],["2005-09-29",15.6196,15.6196,15.6196,15.6196,0.0],["2005-09-30",15.3092,15.7287,15.3092,15.7287,600.0],["2005-10-03",15.3596,15.9384,15.3596,15.9384,12400.0],["2005-10-04",15.8126,15.8126,15.7706,15.7706,400.0],["2005-10-05",15.7706,15.7706,15.7706,15.7706,0.0],["2005-10-06",15.1079,16.7856,15.1079,16.7856,2300.0],["2005-10-07",16.7856,16.7856,16.7856,16.7856,0.0],["2005-10-10",16.7856,16.7856,16.7856,16.7856,0.0],["2005-10-11",16.0307,16.5004,16.0223,16.5004,800.0],["2005-10-12",16.5004,16.5004,16.5004,16.5004,0.0],["2005-10-13",16.1145,16.1145,15.9384,15.9384,300.0],["2005-10-14",15.9384,15.9384,15.9384,15.9384,0.0],["2005-10-17",16.4417,16.4417,16.4417,16.4417,100.0],["2005-10-18",16.6095,16.6095,16.6095,16.6095,1300.0],["2005-10-19",15.7287,16.5675,15.7287,16.5675,900.0],["2005-10-20",16.6934,16.6934,16.5675,16.5675,1700.0],["2005-10-21",16.5675,16.5675,16.5675,16.5675,0.0],["2005-10-24",16.5675,16.5675,16.5675,16.5675,0.0],["2005-10-25",16.5675,16.5675,16.5675,16.5675,0.0],["2005-10-26",16.5675,16.5675,16.5675,16.5675,0.0],["2005-10-27",16.5675,16.5675,16.5675,16.5675,0.0],["2005-10-28",16.3578,16.5675,16.3578,16.3578,400.0],["2005-10-31",15.7454,15.9384,15.7454,15.9384,200.0],["2005-11-01",15.9384,15.9384,15.9384,15.9384,0.0],["2005-11-02",15.8461,15.9803,14.5123,15.9803,2300.0],["2005-11-03",15.9803,15.9803,15.9803,15.9803,0.0],["2005-11-04",15.9803,15.9803,15.9803,15.9803,0.0],["2005-11-07",15.9803,15.9803,15.9803,15.9803,200.0],["2005-11-08",15.9384,15.9384,15.9384,15.9384,100.0],["2005-11-09",15.9384,15.9384,15.9384,15.9384,0.0],["2005-11-10",16.3578,16.3578,16.3578,16.3578,300.0],["2005-11-11",16.8192,16.8192,16.7772,16.7772,6000.0],["2005-11-14",16.5675,16.5675,16.5591,16.5591,600.0],["2005-11-15",16.5591,16.5591,16.3578,16.3578,1100.0],["2005-11-16",16.3578,16.3578,16.3578,16.3578,0.0],["2005-11-17",16.7772,16.7772,16.7772,16.7772,1600.0],["2005-11-18",16.5256,16.5256,16.5256,16.5256,200.0],["2005-11-21",16.5256,16.5256,16.5256,16.5256,0.0],["2005-11-22",16.5256,16.5256,16.5256,16.5256,0.0],["2005-11-23",16.5256,16.5256,16.5256,16.5256,0.0],["2005-11-25",16.5256,16.5256,16.5256,16.5256,0.0],["2005-11-28",16.6934,16.6934,16.6934,16.6934,300.0],["2005-11-29",16.7689,17.0289,16.7689,16.8611,3500.0],["2005-11-30",16.8108,16.8108,16.7772,16.7772,200.0],["2005-12-01",17.0289,18.3543,17.0289,18.3543,5500.0],["2005-12-02",18.4466,18.7905,18.4466,18.7905,900.0],["2005-12-05",18.8073,18.8157,18.8073,18.8157,800.0],["2005-12-06",18.3459,19.2603,18.3459,19.2099,1100.0],["2005-12-07",19.2016,19.2016,18.9247,18.9247,500.0],["2005-12-08",18.3291,18.3291,18.3291,18.3291,100.0],["2005-12-09",18.3291,18.3291,18.3291,18.3291,0.0],["2005-12-12",19.017,19.017,18.413,18.413,300.0],["2005-12-13",17.96,17.9768,17.5406,17.5406,600.0],["2005-12-14",17.5406,17.5406,17.5406,17.5406,0.0],["2005-12-15",16.6766,17.8678,16.2739,17.8678,3500.0],["2005-12-16",18.2872,18.2956,15.5273,15.5273,1200.0],["2005-12-19",16.4249,17.0205,16.4249,17.0205,500.0],["2005-12-20",17.0205,17.0205,16.7772,16.794,500.0],["2005-12-21",16.7185,16.987,16.7185,16.987,400.0],["2005-12-22",16.987,16.987,16.987,16.987,0.0],["2005-12-23",18.8325,18.866,18.8325,18.866,400.0],["2005-12-27",17.8426,19.168,17.8426,19.168,6800.0],["2005-12-28",19.168,19.2938,19.168,19.2938,1300.0],["2005-12-29",19.2938,19.2938,19.2938,19.2938,200.0],["2005-12-30",19.2938,19.5707,19.2938,19.5707,4400.0],["2006-01-03",19.1009,19.1009,18.9499,19.059,1100.0],["2006-01-04",18.6731,18.6731,18.5976,18.5976,200.0],["2006-01-05",19.0925,19.621,19.0925,19.2016,2000.0],["2006-01-06",19.7384,19.9565,19.2938,19.9565,1900.0],["2006-01-09",20.0656,20.0656,20.0404,20.0404,700.0],["2006-01-10",20.0404,20.0404,20.0404,20.0404,900.0],["2006-01-11",20.0404,20.0404,20.0404,20.0404,0.0],["2006-01-12",20.0656,20.0656,20.0656,20.0656,100.0],["2006-01-13",20.0656,20.0656,20.0656,20.0656,0.0],["2006-01-17",19.6629,19.6629,19.6629,19.6629,100.0],["2006-01-18",19.4784,20.0153,19.4784,19.7384,800.0],["2006-01-19",19.5119,19.5119,19.4868,19.4868,200.0],["2006-01-20",19.4868,19.4868,19.4868,19.4868,0.0],["2006-01-23",19.4868,19.4868,19.4868,19.4868,0.0],["2006-01-24",19.923,19.923,19.923,19.923,200.0],["2006-01-25",20.0824,20.1327,19.5119,20.1327,6600.0],["2006-01-26",20.1327,20.1327,20.1327,20.1327,0.0],["2006-01-27",19.6378,19.6378,19.6378,19.6378,200.0],["2006-01-30",19.6462,19.7636,19.6462,19.7636,400.0],["2006-01-31",19.7636,19.7636,19.7636,19.7636,0.0],["2006-02-01",19.7636,19.7636,19.7636,19.7636,0.0],["2006-02-02",19.7636,19.7636,19.7636,19.7636,0.0],["2006-02-03",19.7636,19.7636,19.7636,19.7636,0.0],["2006-02-06",19.7636,20.2837,19.7636,20.1327,2000.0],["2006-02-07",20.1327,20.1327,20.1327,20.1327,900.0],["2006-02-08",20.3424,20.7618,20.3424,20.7618,2300.0],["2006-02-09",20.7618,20.7618,20.7618,20.7618,0.0],["2006-02-10",20.5521,20.5521,20.5521,20.5521,200.0],["2006-02-13",20.5521,20.5521,20.5521,20.5521,0.0],["2006-02-14",20.7367,20.7367,19.5623,19.6462,500.0],["2006-02-15",19.3693,20.1327,19.2938,19.923,24600.0],["2006-02-16",20.074,20.074,20.074,20.074,200.0],["2006-02-17",20.0404,20.0404,20.0069,20.0069,200.0],["2006-02-21",18.8912,18.8912,18.8912,18.8912,300.0],["2006-02-22",18.5472,20.5018,18.5472,19.7133,9100.0],["2006-02-23",20.0488,20.0488,19.4029,19.9398,4400.0],["2006-02-24",20.0153,20.0153,19.5874,19.9314,5300.0],["2006-02-27",19.7552,19.923,19.2938,19.9062,1100.0],["2006-02-28",19.9062,19.9062,19.9062,19.9062,0.0],["2006-03-01",20.0404,20.1327,19.9565,20.1327,2700.0],["2006-03-02",19.8978,19.8978,19.8978,19.8978,200.0],["2006-03-03",19.8978,19.8978,19.8978,19.8978,0.0],["2006-03-06",18.5389,20.074,18.5389,19.8726,2900.0],["2006-03-07",18.9751,19.47,18.9247,19.47,1200.0],["2006-03-08",19.7888,20.0153,19.7133,20.0153,6900.0],["2006-03-09",20.1327,20.1327,19.7804,19.7804,500.0],["2006-03-10",20.938,20.938,20.938,20.938,100.0],["2006-03-13",20.5521,20.5521,20.5521,20.5521,900.0],["2006-03-14",19.8055,20.1327,19.8055,20.1327,6100.0],["2006-03-15",20.1327,20.4682,20.1327,20.4682,400.0],["2006-03-16",20.527,20.527,20.527,20.527,100.0],["2006-03-17",20.4599,20.4599,19.7133,19.7133,2800.0],["2006-03-20",20.2753,20.2753,20.1243,20.1327,2900.0],["2006-03-21",20.1327,20.1327,20.1327,20.1327,0.0],["2006-03-22",20.1914,20.5521,19.8055,20.5521,700.0],["2006-03-23",20.3005,20.3005,20.3005,20.3005,100.0],["2006-03-24",20.3005,20.3005,20.3005,20.3005,0.0],["2006-03-27",20.3005,20.3005,20.3005,20.3005,0.0],["2006-03-28",20.5521,20.5521,20.5521,20.5521,100.0],["2006-03-29",20.8541,20.9044,20.5521,20.9044,6700.0],["2006-03-30",20.9044,20.9044,20.9044,20.9044,0.0],["2006-03-31",20.5521,20.5521,20.5521,20.5521,100.0],["2006-04-03",21.0806,21.0806,20.678,20.9716,2800.0],["2006-04-04",20.9716,20.9716,20.9716,20.9716,0.0],["2006-04-05",20.7535,21.391,20.7535,21.391,800.0],["2006-04-06",21.4329,21.4329,20.9799,21.391,1100.0],["2006-04-07",20.8877,21.1226,20.2082,20.8709,1000.0],["2006-04-10",20.8709,20.8709,20.8709,20.8709,0.0],["2006-04-11",20.4766,21.0471,20.1662,20.1662,2600.0],["2006-04-12",20.485,21.2903,20.4263,21.2903,1900.0],["2006-04-13",20.9967,20.9967,20.9967,20.9967,100.0],["2006-04-17",20.4934,20.9716,20.4934,20.9716,800.0],["2006-04-18",20.6025,21.1813,20.6025,20.8877,2200.0],["2006-04-19",21.1477,21.6007,21.1477,21.6007,500.0],["2006-04-20",21.391,21.4413,21.3574,21.3574,600.0],["2006-04-21",21.391,21.6007,21.391,21.6007,1200.0],["2006-04-24",21.6007,21.6007,21.6007,21.6007,0.0],["2006-04-25",21.3071,21.3071,20.7618,20.9044,600.0],["2006-04-26",20.9044,20.9044,20.9044,20.9044,0.0],["2006-04-27",20.1411,20.1411,20.1411,20.1411,100.0],["2006-04-28",20.8038,20.9883,20.7367,20.9883,500.0],["2006-05-01",20.9883,20.9883,20.9883,20.9883,0.0],["2006-05-02",20.9883,20.9883,20.9883,20.9883,0.0],["2006-05-03",20.9716,21.3658,20.9716,21.3658,10500.0],["2006-05-04",20.8793,21.4329,20.8793,21.4329,600.0],["2006-05-05",21.4329,21.4329,21.4329,21.4329,0.0],["2006-05-08",21.4329,21.4329,21.4329,21.4329,0.0],["2006-05-09",20.4515,20.4515,20.1746,20.1746,300.0],["2006-05-10",20.9883,20.9883,20.787,20.787,800.0],["2006-05-11",21.4917,21.4917,20.9799,21.1813,2300.0],["2006-05-12",21.1813,21.1813,21.1813,21.1813,0.0],["2006-05-15",21.1813,21.1813,21.1813,21.1813,0.0],["2006-05-16",21.1813,21.1813,21.1813,21.1813,0.0],["2006-05-17",21.1813,21.1813,21.1813,21.1813,0.0],["2006-05-18",20.9716,20.9716,20.9716,20.9716,100.0],["2006-05-19",20.9716,20.9716,20.9716,20.9716,800.0],["2006-05-22",20.9716,20.9716,20.9716,20.9716,200.0],["2006-05-23",20.9716,20.9716,20.9716,20.9716,400.0],["2006-05-24",20.9716,20.9716,20.9716,20.9716,0.0],["2006-05-25",20.5605,20.5605,20.5605,20.5605,100.0],["2006-05-26",20.6947,21.4413,20.6947,20.9296,3300.0],["2006-05-30",21.3658,21.3658,20.8038,20.8038,8800.0],["2006-05-31",20.8122,21.2652,20.8122,20.9716,1500.0],["2006-06-01",20.9716,20.9716,20.9716,20.9716,300.0],["2006-06-02",20.9716,20.9716,20.9716,20.9716,0.0],["2006-06-05",20.9716,20.9716,20.9716,20.9716,200.0],["2006-06-06",21.3323,21.3574,21.3323,21.3574,1900.0],["2006-06-07",21.5755,21.6007,21.5755,21.6007,900.0],["2006-06-08",21.6007,21.6007,21.6007,21.6007,0.0],["2006-06-09",21.6007,22.2131,21.0387,21.7265,8800.0],["2006-06-12",21.8104,22.2131,21.8104,22.2131,1300.0],["2006-06-13",20.9883,21.7517,20.9883,21.7517,700.0],["2006-06-14",21.2064,21.2064,21.198,21.198,500.0],["2006-06-15",21.1897,21.2232,21.1897,21.2232,3900.0],["2006-06-16",22.2047,22.2047,22.2047,22.2047,400.0],["2006-06-19",21.4078,22.2298,21.4078,22.2215,800.0],["2006-06-20",22.2215,22.2215,22.2215,22.2215,0.0],["2006-06-21",21.6846,21.6846,21.5588,21.5588,1600.0],["2006-06-22",21.5588,21.5588,21.5588,21.5588,0.0],["2006-06-23",21.5588,22.2047,21.5588,22.2047,2800.0],["2006-06-26",21.8104,21.8104,21.8104,21.8104,300.0],["2006-06-27",21.8104,21.8104,21.8104,21.8104,0.0],["2006-06-28",21.5588,21.5588,21.5588,21.5588,500.0],["2006-06-29",21.8104,22.6325,21.8104,22.6325,4800.0],["2006-06-30",22.4815,22.4815,22.4815,22.4815,200.0],["2006-07-03",22.6409,22.6409,22.6409,22.6409,100.0],["2006-07-05",22.6493,23.0687,22.6493,22.9764,400.0],["2006-07-06",23.0687,23.4881,23.0687,23.1107,300.0],["2006-07-07",23.1107,23.1107,22.4396,22.5654,400.0],["2006-07-10",22.5654,22.5654,22.5654,22.5654,0.0],["2006-07-11",24.327,24.327,22.4144,23.4881,1200.0],["2006-07-12",23.4881,23.4881,23.4881,23.4881,0.0],["2006-07-13",23.7062,23.7062,23.4881,23.4881,700.0],["2006-07-14",23.0268,23.4881,23.0268,23.4881,300.0],["2006-07-17",23.4881,23.4881,22.7667,22.7667,300.0],["2006-07-18",22.7667,22.7667,22.7667,22.7667,0.0],["2006-07-19",22.7667,22.7667,22.7667,22.7667,0.0],["2006-07-20",22.7667,22.7667,22.7667,22.7667,0.0],["2006-07-21",22.4228,23.0016,22.4228,22.6325,1600.0],["2006-07-24",22.6325,22.6325,22.6325,22.6325,0.0],["2006-07-25",22.6325,22.6325,22.6325,22.6325,0.0],["2006-07-26",22.6325,22.6325,22.6325,22.6325,0.0],["2006-07-27",21.8943,22.0201,21.8943,21.8943,400.0],["2006-07-28",21.802,21.8104,21.802,21.8104,600.0],["2006-07-31",21.6426,21.6426,21.6426,21.6426,900.0],["2006-08-01",21.6426,21.6426,21.6426,21.6426,0.0],["2006-08-02",21.6678,21.6678,21.6678,21.6678,200.0],["2006-08-03",21.6678,21.6678,21.6678,21.6678,0.0],["2006-08-04",21.6678,21.6678,21.6678,21.6678,0.0],["2006-08-07",21.8104,21.8104,21.8104,21.8104,800.0],["2006-08-08",21.8104,21.8104,21.8104,21.8104,0.0],["2006-08-09",21.8104,21.8104,21.8104,21.8104,0.0],["2006-08-10",21.8104,21.8104,21.8104,21.8104,0.0],["2006-08-11",21.8104,21.8104,21.8104,21.8104,0.0],["2006-08-14",21.8104,21.8104,21.8104,21.8104,0.0],["2006-08-15",21.6846,22.2382,21.5168,21.5168,2600.0],["2006-08-16",21.5336,21.7517,21.5336,21.6762,2300.0],["2006-08-17",21.8104,22.3976,21.8104,22.3892,1800.0],["2006-08-18",22.6493,22.6493,22.2886,22.2886,3000.0],["2006-08-21",21.7181,21.7181,21.7181,21.7181,300.0],["2006-08-22",21.7181,21.7181,21.7181,21.7181,0.0],["2006-08-23",22.6493,24.218,22.6409,23.4965,3200.0],["2006-08-24",22.5151,22.9848,22.5151,22.9848,2800.0],["2006-08-25",21.9279,22.5486,21.9279,22.5486,1900.0],["2006-08-28",22.5486,22.5486,22.5486,22.5486,0.0],["2006-08-29",21.5168,22.557,21.5168,22.5486,6500.0],["2006-08-30",22.3976,22.3976,22.3976,22.3976,500.0],["2006-08-31",22.6493,23.4881,22.6493,22.6828,3000.0],["2006-09-01",22.1795,22.1795,22.1795,22.1795,100.0],["2006-09-05",23.1526,23.161,22.9261,22.9261,1500.0],["2006-09-06",23.3539,23.3539,23.1442,23.1442,400.0],["2006-09-07",23.7566,25.1659,23.7566,25.1659,11900.0],["2006-09-08",25.5014,27.2043,25.5014,26.8771,10400.0],["2006-09-11",26.9023,27.6321,25.9544,27.5566,10000.0],["2006-09-12",27.0533,27.1036,26.3067,26.4242,3300.0],["2006-09-13",26.6758,26.6758,26.6758,26.6758,200.0],["2006-09-14",26.8436,26.8436,26.1893,26.2564,1600.0],["2006-09-15",25.0149,25.493,25.0149,25.3756,1100.0],["2006-09-18",25.3756,25.3756,24.327,24.7464,1400.0],["2006-09-19",24.6793,25.1826,24.6793,25.1826,1700.0],["2006-09-20",25.2078,25.9963,25.2078,25.4595,5800.0],["2006-09-21",25.795,26.2144,25.795,26.1725,1800.0],["2006-09-22",26.2144,26.8436,26.2144,26.8436,10900.0],["2006-09-25",26.8436,26.8436,26.4409,26.8016,900.0],["2006-09-26",26.3487,26.8436,26.3487,26.8436,600.0],["2006-09-27",26.8436,26.9191,26.8016,26.8436,4700.0],["2006-09-28",26.8268,26.9275,26.6087,26.81,3300.0],["2006-09-29",27.0365,27.1456,26.8184,27.1456,15100.0],["2006-10-02",27.6741,27.6825,26.6842,27.6825,12100.0],["2006-10-03",27.6825,27.6825,26.9694,26.9694,5200.0],["2006-10-04",26.4409,26.4409,25.7195,25.7195,1000.0],["2006-10-05",24.9981,25.3336,24.9981,25.1743,2300.0],["2006-10-06",25.0149,26.4913,25.0149,25.7782,9000.0],["2006-10-09",26.0047,26.0551,25.2414,25.7531,5300.0],["2006-10-10",25.7531,25.7531,25.7531,25.7531,0.0],["2006-10-11",25.5853,27.003,25.5853,26.2228,1100.0],["2006-10-12",25.6021,25.9712,25.6021,25.8453,2300.0],["2006-10-13",25.6272,25.9041,25.6272,25.9041,1100.0],["2006-10-16",26.097,26.8268,26.097,26.6339,700.0],["2006-10-17",26.6339,26.6339,26.6339,26.6339,0.0],["2006-10-18",26.0047,26.0047,26.0047,26.0047,300.0],["2006-10-19",26.0215,26.6339,26.0215,26.3487,400.0],["2006-10-20",25.9041,26.6003,25.9041,26.6003,800.0],["2006-10-23",26.6339,26.6339,26.4242,26.6339,3800.0],["2006-10-24",26.4242,26.6339,26.4242,26.6339,300.0],["2006-10-25",26.4661,26.8436,26.4661,26.6339,500.0],["2006-10-26",26.3319,26.4409,26.3319,26.4409,200.0],["2006-10-27",26.4409,26.4409,26.4409,26.4409,0.0],["2006-10-30",26.0131,26.6339,26.0131,26.4325,1400.0],["2006-10-31",26.6339,26.8436,26.6339,26.8436,700.0],["2006-11-01",26.8436,26.8436,26.8436,26.8436,0.0],["2006-11-02",26.097,26.6423,26.0886,26.5164,1000.0],["2006-11-03",26.5164,26.5164,26.5164,26.5164,0.0],["2006-11-06",26.8436,26.8604,25.5014,25.5014,10000.0],["2006-11-07",25.3336,25.4175,25.3001,25.3336,19700.0],["2006-11-08",25.1659,25.4343,25.1659,25.4343,600.0],["2006-11-09",21.5755,25.1659,21.5755,24.1592,9800.0],["2006-11-10",24.3522,24.3522,23.7901,24.0334,4900.0],["2006-11-13",24.1173,24.2935,23.9076,24.2935,2400.0],["2006-11-14",23.9495,24.0334,23.5636,23.5636,2100.0],["2006-11-15",23.7062,23.7314,23.6895,23.6895,2800.0],["2006-11-16",23.6895,23.6895,23.6895,23.6895,0.0],["2006-11-17",23.5972,23.9663,23.4126,23.7398,2700.0],["2006-11-20",23.572,23.9076,23.572,23.9076,300.0],["2006-11-21",23.9076,23.9076,23.9076,23.9076,0.0],["2006-11-22",23.9076,23.9076,23.9076,23.9076,0.0],["2006-11-24",24.2012,26.1473,24.067,25.1491,2700.0],["2006-11-27",25.5182,26.1138,25.5182,26.1138,500.0],["2006-11-28",25.7363,26.1138,25.6692,25.795,2300.0],["2006-11-29",25.795,25.795,25.795,25.795,0.0],["2006-11-30",25.0904,25.7866,25.0904,25.7866,6900.0],["2006-12-01",25.2246,26.4326,25.2246,26.1054,4700.0],["2006-12-04",25.8202,26.2983,25.8202,25.8286,1200.0],["2006-12-05",25.8957,25.8957,25.8957,25.8957,200.0],["2006-12-06",26.5164,26.7178,26.4745,26.7178,1800.0],["2006-12-07",26.1306,26.4409,25.9208,25.9544,10000.0],["2006-12-08",25.9544,25.9544,25.9544,25.9544,0.0],["2006-12-11",25.8118,26.097,25.8118,26.097,600.0],["2006-12-12",25.837,26.7178,25.837,26.7178,2400.0],["2006-12-13",26.6339,26.8436,26.6339,26.8436,500.0],["2006-12-14",26.3906,26.6842,26.3906,26.6842,900.0],["2006-12-15",26.8436,26.8436,26.6339,26.6339,1000.0],["2006-12-18",26.6339,26.8436,26.6339,26.8436,600.0],["2006-12-19",26.6339,26.7597,26.6339,26.7345,1000.0],["2006-12-20",26.6339,26.9694,26.6339,26.9694,3700.0],["2006-12-21",26.9694,26.9694,26.9694,26.9694,0.0],["2006-12-22",26.9526,26.9862,26.4242,26.4242,1400.0],["2006-12-26",26.4242,26.4242,26.4242,26.4242,0.0],["2006-12-27",25.9208,26.4158,25.9208,26.4158,500.0],["2006-12-28",26.4242,26.9526,26.4242,26.9526,1900.0],["2006-12-29",26.9778,26.9778,26.4242,26.8436,1800.0],["2007-01-03",26.6339,26.6339,26.3151,26.3151,3200.0],["2007-01-04",26.2899,26.5752,26.1725,26.1725,600.0],["2007-01-05",26.4242,27.0617,26.4242,26.7345,5900.0],["2007-01-08",26.4242,26.7345,26.4242,26.7345,1100.0],["2007-01-09",26.6423,26.6423,26.4242,26.4242,1300.0],["2007-01-10",26.8436,26.8436,26.8436,26.8436,200.0],["2007-01-11",26.8436,26.8436,26.4325,26.4325,200.0],["2007-01-12",26.4493,27.8251,26.4325,27.4308,4000.0],["2007-01-16",28.0851,28.2613,28.0851,28.1354,8200.0],["2007-01-17",28.1019,28.1019,28.1019,28.1019,300.0],["2007-01-18",27.7831,28.3032,27.7244,28.3032,4900.0],["2007-01-19",28.6723,28.6723,28.471,28.5213,2200.0],["2007-01-22",29.1001,29.1001,28.7394,28.9072,800.0],["2007-01-23",29.3015,29.3015,28.4626,28.4626,1000.0],["2007-01-24",28.5716,28.5716,28.2193,28.2193,1100.0],["2007-01-25",28.2193,28.2193,28.2193,28.2193,0.0],["2007-01-26",27.7999,27.7999,27.6321,27.6321,800.0],["2007-01-29",28.3703,28.3703,27.7663,27.7663,1300.0],["2007-01-30",28.018,28.018,27.6908,27.7412,500.0],["2007-01-31",27.3721,28.6723,27.3721,28.5465,3600.0],["2007-02-01",28.5213,28.5213,28.1606,28.2445,1500.0],["2007-02-02",28.2445,28.2445,28.2445,28.2445,0.0],["2007-02-05",28.2445,28.2445,28.2445,28.2445,0.0],["2007-02-06",28.4794,28.4794,28.4794,28.4794,200.0],["2007-02-07",28.4039,28.4039,28.2445,28.2445,1400.0],["2007-02-08",28.3955,28.3955,28.1606,28.1606,700.0],["2007-02-09",28.1606,28.1606,28.1606,28.1606,0.0],["2007-02-12",28.1606,28.1606,28.1606,28.1606,0.0],["2007-02-13",28.1606,28.1606,28.1606,28.1606,0.0],["2007-02-14",28.1774,28.1774,28.1774,28.1774,100.0],["2007-02-15",27.8502,27.8502,27.8502,27.8502,200.0],["2007-02-16",27.8502,27.8502,27.8502,27.8502,0.0],["2007-02-20",27.6825,27.7999,27.6825,27.6825,1600.0],["2007-02-21",27.0365,28.0348,27.0365,28.0348,1800.0],["2007-02-22",28.0348,28.0348,28.0348,28.0348,0.0],["2007-02-23",28.0348,28.0348,28.0348,28.0348,0.0],["2007-02-26",26.7262,26.8771,26.7178,26.8771,900.0],["2007-02-27",26.8771,26.8771,26.8771,26.8771,0.0],["2007-02-28",26.0131,27.263,26.0047,27.263,2100.0],["2007-03-01",27.263,27.6825,27.263,27.6825,800.0],["2007-03-02",27.6825,27.6825,27.6825,27.6825,0.0],["2007-03-05",27.6825,27.7076,27.6825,27.7076,1500.0],["2007-03-06",27.263,27.263,26.399,26.399,500.0],["2007-03-07",27.0114,27.4392,26.7094,27.2462,600.0],["2007-03-08",27.2462,27.2462,27.2462,27.2462,0.0],["2007-03-09",27.1959,28.9324,23.9076,27.6992,6000.0],["2007-03-12",28.3535,28.3535,28.3535,28.3535,100.0],["2007-03-13",27.8922,27.8922,27.7496,27.7496,600.0],["2007-03-14",26.7513,27.5986,26.7513,27.5986,500.0],["2007-03-15",26.9526,27.4392,25.3001,26.8855,1800.0],["2007-03-16",27.607,28.1019,27.5566,28.1019,6100.0],["2007-03-19",28.1103,28.6471,28.1103,28.1774,2900.0],["2007-03-20",28.1774,28.1774,27.8922,28.0683,13400.0],["2007-03-21",27.6908,28.018,27.6908,27.8922,72000.0],["2007-03-22",28.7226,28.7226,28.1271,28.1271,800.0],["2007-03-23",28.5213,28.8736,28.3116,28.5213,900.0],["2007-03-26",28.5633,29.3518,28.5633,29.3518,4600.0],["2007-03-27",29.1085,29.2763,28.8233,29.1924,5800.0],["2007-03-28",29.3602,29.3602,29.1505,29.1505,300.0],["2007-03-29",28.7646,28.7981,28.4458,28.4458,1800.0],["2007-03-30",28.3116,28.32,27.6825,28.2025,7000.0],["2007-04-02",28.3284,28.3284,28.3284,28.3284,100.0],["2007-04-03",27.8251,28.9156,27.8251,28.8149,3500.0],["2007-04-04",28.8149,28.8149,27.6825,27.6825,1100.0],["2007-04-05",27.8502,28.2193,27.8502,28.0432,900.0],["2007-04-09",28.1354,28.4542,27.9928,28.4123,3800.0],["2007-04-10",28.4374,28.773,28.4207,28.4207,2200.0],["2007-04-11",28.9156,28.9407,28.6891,28.9407,4100.0],["2007-04-12",29.1505,29.3182,29.1421,29.3182,2100.0],["2007-04-13",29.0666,29.8803,29.0666,29.8803,3600.0],["2007-04-16",29.9809,30.2997,29.9642,30.0229,2700.0],["2007-04-17",30.2829,30.2829,30.199,30.199,500.0],["2007-04-18",30.199,30.2829,30.199,30.2829,500.0],["2007-04-19",30.2829,30.2829,30.2829,30.2829,0.0],["2007-04-20",30.199,30.199,29.8551,29.8551,400.0],["2007-04-23",29.8216,30.199,29.3434,30.199,1800.0],["2007-04-24",30.199,30.199,30.199,30.199,0.0],["2007-04-25",29.8132,30.2494,29.8132,30.241,1000.0],["2007-04-26",30.3584,30.6101,30.2578,30.3081,3200.0],["2007-04-27",30.6604,30.7024,30.1152,30.7024,1700.0],["2007-04-30",30.7024,30.7191,30.694,30.7024,800.0],["2007-05-01",30.996,34.1669,30.6856,30.7191,44000.0],["2007-05-02",31.8432,32.5646,30.7695,31.0379,23500.0],["2007-05-03",31.4573,31.5244,30.8198,31.0211,5300.0],["2007-05-04",31.0379,31.4573,30.9289,30.9708,7400.0],["2007-05-07",31.6503,31.6503,30.7275,30.7275,6800.0],["2007-05-08",30.7359,31.0379,30.7359,30.7946,4000.0],["2007-05-09",31.0379,31.0379,31.0295,31.0379,900.0],["2007-05-10",31.0463,31.0966,30.9121,31.0379,4500.0],["2007-05-11",31.0631,31.0631,30.7862,30.7862,2400.0],["2007-05-14",31.0547,31.0547,30.6604,30.9121,5500.0],["2007-05-15",30.7024,30.8953,30.6185,30.6185,3100.0],["2007-05-16",30.7443,30.7527,30.199,30.199,5900.0],["2007-05-17",30.1068,30.2745,30.1068,30.1235,600.0],["2007-05-18",30.4926,30.4926,30.1403,30.1403,700.0],["2007-05-21",30.3249,30.6101,30.1907,30.241,2300.0],["2007-05-22",30.2326,30.2829,30.1152,30.1235,1900.0],["2007-05-23",30.4759,30.4759,30.199,30.241,1400.0],["2007-05-24",30.4507,30.4507,30.0816,30.199,1500.0],["2007-05-25",30.4088,30.9456,30.199,30.4171,4300.0],["2007-05-29",30.4171,30.4171,29.9977,30.199,2900.0],["2007-05-30",30.3081,30.4591,30.3081,30.4591,800.0],["2007-05-31",30.2158,30.8282,30.2158,30.3165,15800.0],["2007-06-01",30.4339,30.7946,30.1907,30.4759,1700.0],["2007-06-04",30.8198,30.8282,30.7946,30.8282,1500.0],["2007-06-05",31.298,31.8768,30.9121,31.1805,4900.0],["2007-06-06",30.9708,31.3063,30.954,31.2057,4500.0],["2007-06-07",31.4741,31.4741,30.1739,30.4759,2300.0],["2007-06-08",30.4255,30.7443,30.1152,30.7443,2400.0],["2007-06-11",30.4339,30.5094,29.9054,29.9642,8500.0],["2007-06-12",30.0313,30.0313,28.731,29.3182,6200.0],["2007-06-13",29.6957,29.6957,28.3368,28.3368,4500.0],["2007-06-14",28.0096,28.0096,27.8083,27.9257,8100.0],["2007-06-15",28.1774,28.1774,27.6825,27.8083,7400.0],["2007-06-18",27.6825,28.1522,26.7597,26.7765,7700.0],["2007-06-19",26.7597,26.9191,26.5416,26.7178,5000.0],["2007-06-20",27.2714,29.3602,27.1288,28.3116,7800.0],["2007-06-21",28.9575,29.0666,28.2529,28.2529,15300.0],["2007-06-22",28.1019,28.1019,25.9796,25.9796,452500.0],["2007-06-25",26.0131,26.5416,25.1323,25.4427,44100.0],["2007-06-26",25.5685,25.6524,25.2917,25.4427,11400.0],["2007-06-27",25.3336,27.2379,25.3336,27.0953,30000.0],["2007-06-28",26.9694,28.5213,26.0383,28.0935,59400.0],["2007-06-29",28.1438,29.3602,28.1438,28.9407,12600.0],["2007-07-02",29.3853,29.3853,28.1187,28.6304,35500.0],["2007-07-03",29.2511,29.3602,29.0582,29.1589,600.0],["2007-07-05",29.033,29.184,28.3955,28.9827,3400.0],["2007-07-06",28.5129,28.5129,27.8754,27.8922,2500.0],["2007-07-09",27.7663,27.7663,26.2816,26.8688,2500.0],["2007-07-10",26.3151,27.0114,26.3151,26.6758,7500.0],["2007-07-11",27.2379,27.263,26.6339,26.7933,5800.0],["2007-07-12",26.4409,27.3385,26.1473,27.3134,3500.0],["2007-07-13",27.5147,27.5147,26.701,27.414,5100.0],["2007-07-16",27.3889,27.6825,27.0701,27.2211,4200.0],["2007-07-17",27.7747,27.7747,26.2983,26.4997,6000.0],["2007-07-18",27.2127,27.2127,25.4175,26.0131,10100.0],["2007-07-19",25.8034,26.7178,25.8034,26.1557,3400.0],["2007-07-20",26.097,26.097,25.2498,25.9628,15800.0],["2007-07-23",26.6003,26.6003,25.4007,25.8789,7300.0],["2007-07-24",25.6105,25.6105,24.4277,24.8723,15000.0],["2007-07-25",25.0065,25.3504,24.8303,24.9897,10900.0],["2007-07-26",24.7464,24.8974,24.3857,24.4277,8700.0],["2007-07-27",24.2935,25.4091,23.4798,25.2581,19300.0],["2007-07-30",25.1323,25.4259,24.2012,24.7045,11800.0],["2007-07-31",24.1173,26.0047,24.1173,25.4427,29400.0],["2007-08-01",25.644,26.0299,25.0233,25.5937,3100.0],["2007-08-02",25.7027,26.1641,24.9142,25.6776,3000.0],["2007-08-03",25.5601,25.5601,22.8506,24.8555,10400.0],["2007-08-06",24.8807,25.4175,24.1173,25.1743,9500.0],["2007-08-07",24.9729,26.1725,24.3102,26.0047,10100.0],["2007-08-08",26.3487,29.7628,26.3487,28.4039,15500.0],["2007-08-09",27.0533,28.9407,25.1659,27.1456,16400.0],["2007-08-10",24.5032,26.8436,24.327,25.7363,31700.0],["2007-08-13",24.327,25.7531,24.327,25.3504,7900.0],["2007-08-14",24.7968,25.5182,24.7968,25.1323,4200.0],["2007-08-15",25.2833,26.7094,25.2833,25.795,12800.0],["2007-08-16",26.4242,29.2847,25.8453,28.3116,16800.0],["2007-08-17",28.7981,29.5699,27.5231,29.3937,24600.0],["2007-08-20",29.4105,30.1319,26.8436,28.3619,18800.0],["2007-08-21",28.8401,30.0397,25.4175,28.1774,14200.0],["2007-08-22",28.3955,28.8988,28.0683,28.5129,3600.0],["2007-08-23",28.5884,28.8652,26.9191,28.0012,9500.0],["2007-08-24",27.3469,28.1019,27.263,28.1019,3500.0],["2007-08-27",28.1103,28.1103,27.4979,28.0935,3400.0],["2007-08-28",27.9257,27.9677,27.4392,27.6741,5000.0],["2007-08-29",27.6825,27.8922,27.2043,27.6825,8300.0],["2007-08-30",26.961,28.4207,26.961,27.5231,11800.0],["2007-08-31",27.8922,28.9072,27.3301,27.5566,15500.0],["2007-09-04",27.2714,28.0851,27.2714,27.5566,3800.0],["2007-09-05",27.3217,27.3217,26.2564,26.6087,7400.0],["2007-09-06",26.6087,26.6087,25.1239,26.4242,5500.0],["2007-09-07",25.9628,26.0299,24.7464,24.8639,13600.0],["2007-09-10",24.0418,24.4864,21.7349,21.8943,5800.0],["2007-09-11",21.8104,23.01,21.8104,22.6493,29400.0],["2007-09-12",22.6493,23.2868,22.2886,23.2868,18000.0],["2007-09-13",23.3036,24.1844,23.1862,23.9244,3900.0],["2007-09-14",23.5804,23.8405,22.8758,23.8405,9100.0],["2007-09-17",23.7314,23.7314,22.8926,23.2784,19200.0],["2007-09-18",23.463,27.7831,23.3204,27.7831,13200.0],["2007-09-19",27.9677,28.2864,27.8083,28.2697,19600.0],["2007-09-20",28.3032,28.3871,27.456,27.8502,9600.0],["2007-09-21",28.32,28.32,27.3721,27.7496,19700.0],["2007-09-24",27.758,27.758,27.2379,27.6237,5000.0],["2007-09-25",27.4979,28.0516,26.7513,27.6908,5300.0],["2007-09-26",28.882,28.882,27.7915,28.5297,3400.0],["2007-09-27",28.7814,29.3098,28.7814,29.3098,1500.0],["2007-09-28",29.1421,30.0732,28.58,29.637,11800.0],["2007-10-01",29.5699,30.4759,28.3452,30.199,11900.0],["2007-10-02",30.199,30.199,29.8216,29.8216,4400.0],["2007-10-03",29.5028,29.5028,27.6992,28.1187,12100.0],["2007-10-04",28.3368,29.7964,28.2445,29.7712,1100.0],["2007-10-05",29.9474,30.199,27.5482,30.1068,4900.0],["2007-10-08",29.8299,29.8299,29.0582,29.4944,7500.0],["2007-10-09",29.2511,29.2595,28.4542,29.2595,2400.0],["2007-10-10",29.4273,29.4273,27.8083,29.3602,3700.0],["2007-10-11",29.2343,29.3602,28.924,29.3518,4900.0],["2007-10-12",29.2427,30.1823,29.2427,30.0313,4000.0],["2007-10-15",29.8551,30.199,28.2109,28.6723,29900.0],["2007-10-16",28.5381,28.5381,26.5752,27.2462,5900.0],["2007-10-17",27.565,27.565,26.6842,27.112,7600.0],["2007-10-18",26.7597,26.7765,26.4745,26.7513,6000.0],["2007-10-19",26.7094,26.7094,23.5301,25.1994,16600.0],["2007-10-22",24.8303,25.2078,23.6391,25.1323,12300.0],["2007-10-23",25.4259,25.8118,24.9142,25.5685,3500.0],["2007-10-24",25.2749,25.5266,23.9747,25.1743,2800.0],["2007-10-25",25.4427,25.8957,24.2599,25.4595,6500.0],["2007-10-26",26.1222,29.0079,26.1222,28.8317,16100.0],["2007-10-29",28.9407,28.9407,28.3116,28.9407,6900.0],["2007-10-30",28.7059,28.9407,28.3368,28.9407,8500.0],["2007-10-31",28.9407,29.1085,28.3116,29.0246,11800.0],["2007-11-01",28.3871,28.5213,23.572,23.572,13600.0],["2007-11-02",25.1659,25.342,23.5636,24.4444,9300.0],["2007-11-05",24.2096,24.9562,23.463,24.9142,8200.0],["2007-11-06",24.9142,28.924,24.9142,27.565,9900.0],["2007-11-07",27.1707,27.3889,26.2816,26.81,5100.0],["2007-11-08",27.154,28.8149,26.55,28.6891,6800.0],["2007-11-09",28.4123,28.6975,24.7464,28.6975,10900.0],["2007-11-12",28.6975,28.7059,28.2025,28.2445,5000.0],["2007-11-13",28.2361,28.6891,26.8436,27.6657,17600.0],["2007-11-14",27.0365,27.5482,27.0365,27.5482,1700.0],["2007-11-15",27.3301,27.6992,26.9862,27.6992,4500.0],["2007-11-16",27.5482,27.5482,25.5853,26.4325,6600.0],["2007-11-19",26.0551,26.4409,25.3336,26.399,4700.0],["2007-11-20",25.8453,27.1372,25.8453,26.0886,7800.0],["2007-11-21",25.6608,26.1641,25.5434,26.0047,7100.0],["2007-11-23",26.4409,26.4409,25.795,25.795,2900.0],["2007-11-26",25.5266,26.0383,24.0753,24.1425,5400.0],["2007-11-27",24.7716,25.3924,23.765,25.1743,7100.0],["2007-11-28",26.2983,26.3403,26.0047,26.3403,4500.0],["2007-11-29",25.8621,27.0533,25.8621,26.1138,13900.0],["2007-11-30",26.5416,26.8352,26.1138,26.3403,13700.0],["2007-12-03",24.8555,25.4175,24.3354,24.3354,7700.0],["2007-12-04",24.327,24.5703,24.327,24.4109,2900.0],["2007-12-05",24.9142,25.1239,23.7314,24.3689,6300.0],["2007-12-06",24.067,24.9562,24.067,24.327,12200.0],["2007-12-07",24.4444,24.4444,23.9998,24.327,3400.0],["2007-12-10",24.327,24.327,23.9999,24.2935,3900.0],["2007-12-11",25.4008,25.4008,23.0016,23.2365,4000.0],["2007-12-12",23.8908,24.327,22.9597,24.2851,11000.0],["2007-12-13",23.4881,24.78,23.2113,24.78,3200.0],["2007-12-14",23.6979,24.9729,23.6979,24.9729,5400.0],["2007-12-17",24.7632,24.7632,23.8237,24.2935,3400.0],["2007-12-18",24.6458,24.6458,23.7482,24.5787,5600.0],["2007-12-19",25.3336,25.9041,25.0568,25.6105,7700.0],["2007-12-20",25.9292,26.4409,25.3336,25.8202,2900.0],["2007-12-21",27.0449,28.5129,26.2312,28.4794,52300.0],["2007-12-24",28.5213,28.5213,28.4374,28.5213,2100.0],["2007-12-26",27.9509,28.8736,27.9509,28.8736,8900.0],["2007-12-27",28.9575,29.1001,27.0533,28.3368,10500.0],["2007-12-28",28.3955,28.6471,27.7747,28.4207,4400.0],["2007-12-31",27.6992,28.7226,27.6992,28.471,6400.0],["2008-01-02",27.607,27.6405,27.3972,27.4811,75400.0],["2008-01-03",27.4811,27.8586,27.4811,27.4979,4000.0],["2008-01-04",26.852,27.2462,24.4528,24.738,7700.0],["2008-01-07",24.8303,25.4259,24.327,24.327,25200.0],["2008-01-08",25.2078,25.3169,23.723,23.9244,9500.0],["2008-01-09",23.6979,24.7129,22.8758,24.6877,7700.0],["2008-01-10",23.9244,25.5853,23.6811,25.4343,3100.0],["2008-01-11",25.1239,26.1725,22.6744,23.9495,10300.0],["2008-01-14",24.1592,25.1659,24.1592,24.7297,5700.0],["2008-01-15",24.4361,24.931,23.874,24.5954,1300.0],["2008-01-16",24.5954,25.5853,24.4193,25.2414,20200.0],["2008-01-17",25.384,25.4343,24.5283,24.6038,8100.0],["2008-01-18",24.7464,25.2749,23.463,24.327,7400.0],["2008-01-22",23.4043,25.0065,23.3623,24.8387,1600.0],["2008-01-23",24.327,25.3756,24.3018,25.2833,9400.0],["2008-01-24",25.3756,25.3756,23.9495,24.4612,3800.0],["2008-01-25",24.8639,24.8639,23.9579,24.3857,4000.0],["2008-01-28",24.3857,25.1659,24.1508,25.1659,4100.0],["2008-01-29",24.2767,26.399,24.2767,26.0551,9900.0],["2008-01-30",25.8957,26.2144,25.7615,26.2061,3300.0],["2008-01-31",25.5769,28.2361,25.5769,28.2361,10400.0],["2008-02-01",28.4039,28.4794,28.2277,28.3871,3300.0],["2008-02-04",28.2529,28.2529,27.3721,27.6489,4600.0],["2008-02-05",27.003,27.003,25.2414,26.1977,5400.0],["2008-02-06",25.5434,26.4242,25.5434,26.3067,2900.0],["2008-02-07",26.1054,26.2816,25.04,25.988,1400.0],["2008-02-08",25.8705,25.8705,24.5871,25.2833,2900.0],["2008-02-11",25.3169,25.3169,24.1173,24.3606,6100.0],["2008-02-12",24.5367,24.6877,24.0334,24.629,2400.0],["2008-02-13",24.9226,28.3871,24.9226,27.7328,2800.0],["2008-02-14",27.7244,27.7244,26.6674,26.852,1700.0],["2008-02-15",26.701,26.701,25.5601,25.644,5300.0],["2008-02-19",26.3151,26.3151,24.4528,24.4528,3500.0],["2008-02-20",24.327,25.0484,23.6895,24.6038,1200.0],["2008-02-21",24.8807,24.8807,23.572,23.572,1700.0],["2008-02-22",23.572,25.1659,22.7416,24.3354,7900.0],["2008-02-25",24.4277,24.4277,23.119,24.3354,8500.0],["2008-02-26",25.2078,26.0131,25.2078,25.988,11200.0],["2008-02-27",25.686,26.0047,25.342,25.7279,5400.0],["2008-02-28",25.4679,25.5853,22.6493,25.4679,4400.0],["2008-02-29",24.3354,24.7716,24.3354,24.5954,7000.0],["2008-03-03",24.6542,24.6542,22.297,22.6577,5700.0],["2008-03-04",22.6577,22.6577,22.0537,22.2382,9300.0],["2008-03-05",22.3892,23.8237,22.1124,22.4312,4900.0],["2008-03-06",22.0453,22.0453,20.8541,20.8541,1900.0],["2008-03-07",20.5857,20.8541,20.1159,20.1159,3400.0],["2008-03-10",20.1495,20.8038,20.1495,20.5773,5900.0],["2008-03-11",21.198,23.8153,21.198,23.4881,7400.0],["2008-03-12",24.1676,25.3588,23.8237,24.4696,4400.0],["2008-03-13",23.8069,24.3354,23.3288,24.176,2600.0],["2008-03-14",24.176,24.2851,23.6643,23.8069,4200.0],["2008-03-17",23.8069,23.916,23.3036,23.3036,700.0],["2008-03-18",24.2851,25.1659,24.1844,25.1659,7000.0],["2008-03-19",25.1659,25.1659,22.6996,24.3689,5600.0],["2008-03-20",25.2749,25.2749,24.3018,24.327,59900.0],["2008-03-24",24.3941,25.1659,24.3186,24.327,6100.0],["2008-03-25",24.7045,25.1239,24.327,24.3438,6000.0],["2008-03-26",24.7129,24.9981,24.4864,24.8807,6100.0],["2008-03-27",24.9142,25.1659,24.2599,24.9729,11300.0],["2008-03-28",25.0065,25.0065,24.5451,24.5451,2200.0],["2008-03-31",24.629,25.3169,23.9076,24.7213,3700.0],["2008-04-01",25.5769,25.5769,24.0921,24.3773,2300.0],["2008-04-02",24.1257,24.1257,23.4378,23.6307,900.0],["2008-04-03",23.3288,24.2263,23.3288,23.7566,1200.0],["2008-04-04",24.3773,24.3773,23.874,23.874,2900.0],["2008-04-07",23.9495,23.9495,23.4881,23.4881,3100.0],["2008-04-08",23.3455,23.4881,23.3455,23.4126,900.0],["2008-04-09",23.0687,23.27,22.3053,22.6744,2400.0],["2008-04-10",22.5738,23.4798,22.104,22.6493,3500.0],["2008-04-11",22.448,22.6073,21.7601,21.7601,2900.0],["2008-04-14",21.6678,22.3557,21.5671,21.5671,3100.0],["2008-04-15",25.3672,25.3672,21.3658,22.7248,2200.0],["2008-04-16",22.9932,24.9813,22.9932,23.723,10800.0],["2008-04-17",25.1239,25.1323,23.3623,23.3623,6200.0],["2008-04-18",23.5972,25.0736,23.4881,23.6475,10000.0],["2008-04-21",23.3623,23.723,22.0285,22.7416,3700.0],["2008-04-22",22.406,24.2431,21.4749,21.4749,5200.0],["2008-04-23",21.5588,21.8859,21.0135,21.2064,2700.0],["2008-04-24",21.2148,22.8842,21.0219,22.8842,2000.0],["2008-04-25",22.8842,22.8842,22.0537,22.4396,1600.0],["2008-04-28",22.4563,23.3455,22.4563,23.3455,1200.0],["2008-04-29",23.4126,23.4126,23.0268,23.0268,500.0],["2008-04-30",23.765,23.765,23.3204,23.4126,4000.0],["2008-05-01",23.3204,23.3204,23.2617,23.2952,900.0],["2008-05-02",23.8656,24.067,21.995,21.995,2700.0],["2008-05-05",23.8153,23.8237,21.5,21.5,25600.0],["2008-05-06",21.3323,21.8104,20.4263,21.6259,15100.0],["2008-05-07",22.0285,22.3389,20.2501,20.3592,6900.0],["2008-05-08",21.9782,21.9782,20.636,21.5504,7800.0],["2008-05-09",20.5941,20.9632,20.5521,20.6947,2500.0],["2008-05-12",20.9716,22.4228,20.787,22.4228,1800.0],["2008-05-13",22.3641,23.2281,21.2316,22.4563,4700.0],["2008-05-14",22.4563,22.9093,21.651,22.0956,2800.0],["2008-05-15",21.1897,21.5839,21.1897,21.3994,3700.0],["2008-05-16",21.5504,21.7433,20.7618,20.9967,7800.0],["2008-05-19",20.9044,20.9044,19.772,20.787,13100.0],["2008-05-20",19.6294,20.9716,19.5455,20.9296,10400.0],["2008-05-21",21.542,21.6259,20.7367,20.7367,3500.0],["2008-05-22",20.7367,22.6325,20.2166,20.636,4800.0],["2008-05-23",20.5018,20.5102,19.923,20.0236,2800.0],["2008-05-27",20.1243,21.7936,19.7971,20.1746,9600.0],["2008-05-28",20.4515,21.9027,20.1327,21.7936,11600.0],["2008-05-29",21.6846,22.2047,21.6846,22.2047,14400.0],["2008-05-30",21.8104,22.6912,20.7702,22.2215,50200.0],["2008-06-02",22.0705,22.5486,21.349,22.3473,8600.0],["2008-06-03",22.1544,22.1544,20.678,21.0471,5200.0],["2008-06-04",21.0471,21.4497,20.3508,21.2232,2700.0],["2008-06-05",21.2316,22.9764,21.2316,22.9764,7300.0],["2008-06-06",22.7416,23.3959,21.4581,22.406,5500.0],["2008-06-09",21.1477,21.8272,20.4682,20.9799,3500.0],["2008-06-10",20.3508,21.844,20.3508,21.1058,2600.0],["2008-06-11",20.9799,20.9799,19.7888,19.7888,1400.0],["2008-06-12",20.183,20.6696,20.183,20.3256,1600.0],["2008-06-13",20.7031,22.3641,20.7031,21.8104,4700.0],["2008-06-16",21.6846,22.9429,21.3071,22.9429,2200.0],["2008-06-17",22.8842,22.8842,21.9782,22.4144,1700.0],["2008-06-18",22.2131,22.2131,20.8709,20.8709,1400.0],["2008-06-19",20.8793,22.5822,20.8793,21.4413,2300.0],["2008-06-20",21.3071,21.9614,19.5455,19.8559,19200.0],["2008-06-23",20.1159,20.2417,19.5035,19.5035,1100.0],["2008-06-24",19.5539,19.5539,18.6647,18.6647,6500.0],["2008-06-25",18.7486,18.7905,18.3208,18.5137,11800.0],["2008-06-26",18.5137,18.5137,16.2488,16.2488,11000.0],["2008-06-27",16.2655,16.2655,14.3865,14.3865,146400.0],["2008-06-30",14.1432,16.5172,14.1432,14.5878,12300.0],["2008-07-01",14.2607,15.6783,13.7238,13.8412,21000.0],["2008-07-02",13.8244,14.2271,13.1869,13.4721,22800.0],["2008-07-03",13.2121,14.1264,13.2121,13.6399,2300.0],["2008-07-07",13.9503,14.6969,13.5308,13.8328,9900.0],["2008-07-08",14.0426,15.5106,13.7993,15.2673,7100.0],["2008-07-09",15.1499,15.519,14.5962,14.8646,2500.0],["2008-07-10",14.571,15.5944,14.571,15.3344,3300.0],["2008-07-11",15.3344,15.9384,14.5375,15.7874,8000.0],["2008-07-14",16.1481,16.1817,15.5273,15.7203,3400.0],["2008-07-15",15.4854,16.8695,14.2607,16.8527,3300.0],["2008-07-16",17.096,21.4833,17.096,21.0387,20600.0],["2008-07-17",21.2232,21.6007,20.0991,21.6007,12300.0],["2008-07-18",21.5839,21.8104,20.1914,20.1914,9600.0],["2008-07-21",20.183,21.089,20.0908,20.7786,2400.0],["2008-07-22",20.7535,22.6409,20.7535,22.6409,13800.0],["2008-07-23",22.5654,22.8758,22.1711,22.5654,6200.0],["2008-07-24",22.3221,22.6493,22.3221,22.406,6700.0],["2008-07-25",22.0621,22.7332,22.0621,22.5235,6100.0],["2008-07-28",22.1292,22.6493,19.9398,21.844,6400.0],["2008-07-29",21.8524,22.6493,21.8524,22.5989,7400.0],["2008-07-30",22.6493,22.6493,22.1963,22.5822,9000.0],["2008-07-31",22.0369,22.6493,22.0369,22.6493,8000.0],["2008-08-01",22.2466,22.5906,21.844,22.5906,4600.0],["2008-08-04",22.5067,22.6325,22.0285,22.6325,6600.0],["2008-08-05",22.6409,22.6409,22.0369,22.4228,5500.0],["2008-08-06",22.406,22.6493,21.8188,22.6493,5900.0],["2008-08-07",21.8524,22.5318,20.9967,21.5671,6000.0],["2008-08-08",22.5654,23.4881,20.9967,23.4881,10300.0],["2008-08-11",23.4546,24.7464,23.2533,24.7464,8600.0],["2008-08-12",21.5755,25.1491,20.7199,25.1491,8400.0],["2008-08-13",24.9645,25.1659,24.9394,25.0484,9300.0],["2008-08-14",24.5619,25.795,24.5619,25.2749,9400.0],["2008-08-15",25.3756,25.3756,23.5972,23.6643,10100.0],["2008-08-18",23.5385,24.5787,23.3036,24.327,5400.0],["2008-08-19",21.4329,24.025,21.4329,24.025,1500.0],["2008-08-20",24.0082,24.4864,23.6979,24.025,2500.0],["2008-08-21",24.3606,24.3606,24.0586,24.0586,1600.0],["2008-08-22",24.8135,24.8135,22.8758,24.067,7200.0],["2008-08-25",23.7314,23.7398,21.8272,22.1879,3000.0],["2008-08-26",22.9932,22.9932,21.0806,21.7433,3400.0],["2008-08-27",21.2484,22.5151,20.5857,22.5151,3900.0],["2008-08-28",22.4731,24.4528,22.4731,24.4528,7500.0],["2008-08-29",24.4361,24.4528,24.327,24.3522,7200.0],["2008-09-02",24.4528,24.4528,21.6762,24.2599,2100.0],["2008-09-03",24.4444,24.78,23.0603,24.738,9700.0],["2008-09-04",24.3018,24.8807,23.7734,24.0921,4900.0],["2008-09-05",23.8237,24.738,23.8237,24.6625,3800.0],["2008-09-08",24.6709,25.1659,24.2431,24.6625,7800.0],["2008-09-09",24.5283,24.6625,23.8992,23.8992,7200.0],["2008-09-10",24.8974,24.8974,22.8506,23.6979,8200.0],["2008-09-11",22.0789,23.5804,21.7265,23.4378,9000.0],["2008-09-12",23.6811,23.6979,23.0352,23.1694,3500.0],["2008-09-15",23.3288,23.9915,22.6409,22.6409,3800.0],["2008-09-16",22.5486,23.3791,22.2382,23.3791,6400.0],["2008-09-17",22.5654,23.4294,22.104,22.4899,3800.0],["2008-09-18",23.0939,24.327,21.4162,23.4881,26700.0],["2008-09-19",24.8974,24.8974,23.7566,23.9076,92000.0],["2008-09-22",23.7146,23.8656,23.161,23.4798,14800.0],["2008-09-23",23.9998,23.9998,23.1358,23.1778,12400.0],["2008-09-24",23.4546,23.4881,23.0939,23.0939,7400.0],["2008-09-25",23.3791,23.6811,22.9009,23.0435,7100.0],["2008-09-26",23.0939,23.8489,22.5402,23.0603,32400.0],["2008-09-29",22.2718,23.8992,22.0621,22.0621,5700.0],["2008-09-30",23.4126,23.8908,22.7835,23.0855,14700.0],["2008-10-01",22.8003,23.4126,21.8943,22.7919,4100.0],["2008-10-02",21.8691,22.2886,21.8607,21.9782,2900.0],["2008-10-03",22.6241,23.2449,21.8943,21.9111,8900.0],["2008-10-06",23.0603,23.0603,20.9716,20.9967,12000.0],["2008-10-07",21.0219,21.6678,17.8426,18.1614,7600.0],["2008-10-08",19.4784,20.376,18.6311,19.6713,8700.0],["2008-10-09",17.6581,17.6581,15.2589,15.2589,5900.0],["2008-10-10",16.0726,21.7936,13.296,21.7936,16800.0],["2008-10-13",21.7181,22.2298,20.2334,21.4329,18400.0],["2008-10-14",22.2131,22.2131,20.1243,21.1393,7300.0],["2008-10-15",20.3927,21.2232,18.3208,18.3543,9600.0],["2008-10-16",15.9384,21.8104,15.5525,21.3574,11500.0],["2008-10-17",20.0236,21.391,20.0236,20.1662,20700.0],["2008-10-20",20.4598,21.3574,19.168,20.9716,4800.0],["2008-10-21",20.9716,20.9967,18.0523,18.6311,14600.0],["2008-10-22",18.0104,18.0104,16.4165,16.4165,7400.0],["2008-10-23",16.0642,16.2739,15.326,15.368,6700.0],["2008-10-24",13.9419,14.9401,13.749,13.7741,14000.0],["2008-10-27",13.7825,13.8999,13.3379,13.3379,4600.0],["2008-10-28",13.5896,17.5238,12.5913,16.1397,10000.0],["2008-10-29",16.1145,19.923,16.0055,17.7671,17900.0],["2008-10-30",18.3711,20.9296,17.3728,20.9296,15300.0],["2008-10-31",20.8038,20.9296,19.9146,20.5521,18500.0],["2008-11-03",18.4969,20.5605,18.4969,19.621,7800.0],["2008-11-04",19.5707,19.5707,17.3393,19.2938,7300.0],["2008-11-05",17.7587,17.8007,15.7454,16.7353,10000.0],["2008-11-06",16.0474,17.6161,15.779,16.0978,2300.0],["2008-11-07",16.6263,16.7437,15.7287,15.8629,3800.0],["2008-11-10",16.1397,17.5071,15.5609,15.5609,2300.0],["2008-11-11",15.9552,16.9786,15.9552,16.081,5700.0],["2008-11-12",15.6699,16.0726,14.0845,14.1432,5200.0],["2008-11-13",14.0845,15.9216,13.0191,15.1331,6000.0],["2008-11-14",14.8646,15.477,12.5913,12.5913,2800.0],["2008-11-17",12.9436,13.8412,12.5913,12.7004,2500.0],["2008-11-18",12.7172,13.4386,12.5913,13.4218,10700.0],["2008-11-19",13.254,14.8479,9.4791,9.8566,15100.0],["2008-11-20",10.7794,10.9891,9.1352,9.1688,8800.0],["2008-11-21",9.6385,10.4858,8.4725,9.7224,13700.0],["2008-11-24",9.7727,11.3246,9.0597,11.3246,13900.0],["2008-11-25",11.7441,11.9538,10.0663,11.5427,94900.0],["2008-11-26",11.1653,12.5829,11.1653,12.5829,5600.0],["2008-11-28",11.9873,13.3882,11.9873,13.3882,500.0],["2008-12-01",12.1635,12.541,10.0747,10.0747,7100.0],["2008-12-02",10.7542,11.677,9.4036,10.9052,5800.0],["2008-12-03",9.8986,12.1299,9.8986,10.3851,5600.0],["2008-12-04",10.88,11.4085,10.5529,10.9304,8700.0],["2008-12-05",10.4858,12.1216,9.7056,11.182,13500.0],["2008-12-08",11.7273,13.9587,11.7273,13.4218,11000.0],["2008-12-09",13.4889,13.5896,11.8363,11.8363,5700.0],["2008-12-10",12.1467,12.1467,10.2173,12.1216,1500.0],["2008-12-11",10.9975,12.4907,10.4942,10.4942,5800.0],["2008-12-12",11.0981,13.405,9.0262,10.922,7000.0],["2008-12-15",12.7759,12.7759,9.8147,9.8147,6800.0],["2008-12-16",10.5948,13.2121,10.0328,13.2121,26400.0],["2008-12-17",12.9436,13.405,12.0293,12.5829,13300.0],["2008-12-18",11.0898,13.5225,11.0898,12.5745,3400.0],["2008-12-19",13.4721,13.4721,11.8028,12.541,24200.0],["2008-12-22",12.5242,12.5997,11.1988,12.5997,6600.0],["2008-12-23",12.7172,12.7172,11.7357,12.4152,5800.0],["2008-12-24",12.1635,12.4152,11.7021,11.7021,1400.0],["2008-12-26",11.8196,12.1635,11.8196,12.1635,900.0],["2008-12-29",12.0712,12.2558,9.8734,9.8734,3700.0],["2008-12-30",10.6284,10.6284,9.5211,9.5211,2900.0],["2008-12-31",9.6134,10.4606,9.5379,10.4522,4000.0],["2009-01-02",10.4774,12.2222,10.4354,11.9706,10700.0],["2009-01-05",12.0125,12.0796,11.6686,12.0796,4600.0],["2009-01-06",12.0796,12.0796,10.62,10.88,8900.0],["2009-01-07",11.0394,11.0394,10.3516,10.6536,6700.0],["2009-01-08",11.2995,11.2995,9.3198,9.7811,7800.0],["2009-01-09",9.4959,10.0915,8.959,10.0915,7600.0],["2009-01-12",10.016,10.2173,8.4725,8.5732,3400.0],["2009-01-13",8.9087,9.0513,8.8332,8.9674,5200.0],["2009-01-14",8.959,8.9674,8.8332,8.8332,6400.0],["2009-01-15",8.9926,9.001,8.8248,8.8836,6100.0],["2009-01-16",8.9003,9.1855,8.4893,9.1855,7900.0],["2009-01-20",8.9255,8.9255,7.34,7.3484,7900.0],["2009-01-21",7.3484,8.4054,7.3484,8.3383,5500.0],["2009-01-22",8.0447,8.7326,7.3568,7.5833,2100.0],["2009-01-23",7.3736,7.7511,7.3484,7.4239,7000.0],["2009-01-26",7.491,8.439,7.491,8.2796,3200.0],["2009-01-27",8.3047,8.3886,7.1723,7.2058,49600.0],["2009-01-28",7.7427,8.2125,7.0045,8.2125,13600.0],["2009-01-29",8.0111,8.0111,7.231,7.382,3500.0],["2009-01-30",7.491,7.6001,7.0464,7.0548,3500.0],["2009-02-02",7.2729,7.8434,7.2729,7.4827,8000.0],["2009-02-03",7.5498,7.5498,7.0129,7.0716,4500.0],["2009-02-04",7.1303,7.1303,5.9979,6.1321,74600.0],["2009-02-05",6.1237,6.1237,5.1254,5.5365,26200.0],["2009-02-06",5.6707,5.7378,5.6288,5.7294,3400.0],["2009-02-09",5.6707,6.4425,5.6707,5.7127,1500.0],["2009-02-10",5.6539,5.6539,5.2093,5.2093,18500.0],["2009-02-11",5.2093,5.2093,5.2093,5.2093,1100.0],["2009-02-12",5.2177,5.2932,5.159,5.2429,46600.0],["2009-02-13",4.9325,5.2848,4.8906,5.2597,12200.0],["2009-02-17",5.1758,5.5449,5.1758,5.1842,4000.0],["2009-02-18",5.1674,5.1674,5.1674,5.1674,1300.0],["2009-02-19",5.2932,5.2932,4.6641,4.6641,8800.0],["2009-02-20",4.6641,4.6641,4.3034,4.3034,13500.0],["2009-02-23",4.3872,4.3872,4.3285,4.3285,10200.0],["2009-02-24",4.7228,4.8738,4.1356,4.8738,14200.0],["2009-02-25",4.748,5.1674,4.2027,4.2027,5900.0],["2009-02-26",4.2614,4.3453,4.2027,4.2027,9100.0],["2009-02-27",4.5802,4.8402,4.2027,4.2111,8400.0],["2009-03-02",4.102,4.6054,3.993,3.993,14100.0],["2009-03-03",4.1104,4.1608,4.1104,4.1104,5000.0],["2009-03-04",4.2279,5.1506,4.0601,5.1087,7300.0],["2009-03-05",4.857,4.9409,4.0349,4.0349,4800.0],["2009-03-06",4.1104,4.404,3.951,3.9762,11300.0],["2009-03-09",3.951,3.9594,3.8672,3.8672,6000.0],["2009-03-10",4.0349,6.0734,3.7917,4.6641,19300.0],["2009-03-11",4.706,5.0332,4.1188,4.1272,4600.0],["2009-03-12",4.102,4.9828,3.8923,4.899,6500.0],["2009-03-13",4.9325,4.9325,4.2111,4.7228,1700.0],["2009-03-16",4.8235,5.1758,4.8235,5.1758,2300.0],["2009-03-17",5.1422,5.1422,4.8235,5.1003,6900.0],["2009-03-18",5.0751,5.5868,4.6641,5.5868,4400.0],["2009-03-19",5.7043,5.7043,4.9577,4.9577,4800.0],["2009-03-20",5.1254,5.1254,4.2363,4.7647,19100.0],["2009-03-23",5.3519,5.6036,5.0164,5.6036,43300.0],["2009-03-24",5.4274,6.0063,5.0416,5.0416,6600.0],["2009-03-25",5.1003,5.6204,4.2614,4.4627,23200.0],["2009-03-26",4.5886,6.3334,4.5886,6.3334,6700.0],["2009-03-27",6.1405,6.1405,5.008,5.008,3200.0],["2009-03-30",5.2261,5.6791,4.5802,4.5802,5200.0],["2009-03-31",4.6976,5.7546,4.6137,5.0751,6900.0],["2009-04-01",4.9157,5.6539,4.4711,5.1422,2500.0],["2009-04-02",5.3352,6.4592,5.0751,6.4341,13500.0],["2009-04-03",6.3502,6.6522,5.5365,6.2244,4200.0],["2009-04-06",6.2244,7.3484,5.763,6.3166,9600.0],["2009-04-07",6.1321,6.9458,6.1321,6.2579,3700.0],["2009-04-08",6.778,6.929,5.8804,6.929,18000.0],["2009-04-09",6.9458,9.0429,6.3754,9.0094,24100.0],["2009-04-13",9.2275,9.2275,8.137,8.8332,22700.0],["2009-04-14",8.5816,8.7577,8.1118,8.2208,5400.0],["2009-04-15",8.137,8.8248,8.137,8.8248,2000.0],["2009-04-16",8.8248,9.2275,8.6067,9.2275,7500.0],["2009-04-17",9.3785,9.3785,8.397,9.1772,12200.0],["2009-04-20",8.7745,8.7745,7.8518,7.8518,10400.0],["2009-04-21",7.7679,8.2796,7.5749,8.095,6700.0],["2009-04-22",7.835,8.4725,7.684,7.7846,6200.0],["2009-04-23",7.7763,8.137,7.4407,7.4407,8100.0],["2009-04-24",7.6001,8.2712,7.5414,7.9692,5400.0],["2009-04-27",7.6588,7.6588,6.7696,6.7696,14000.0],["2009-04-28",6.8032,7.0884,6.7445,6.9374,4700.0],["2009-04-29",7.0213,8.0866,6.4592,8.0782,10500.0],["2009-04-30",7.0548,9.1772,7.0548,7.5749,8400.0],["2009-05-01",7.7008,8.1621,7.4491,7.4491,4400.0],["2009-05-04",7.6001,7.6001,6.7696,7.0213,5500.0],["2009-05-05",6.9626,7.3233,6.2915,6.2915,13100.0],["2009-05-06",6.4592,7.1303,6.3586,6.4005,16800.0],["2009-05-07",6.5431,6.5431,5.8301,5.8469,14200.0],["2009-05-08",6.0314,6.8954,6.0314,6.6606,13200.0],["2009-05-11",6.4173,6.8703,6.0398,6.4341,11300.0],["2009-05-12",6.4928,6.8787,5.9979,6.2244,10200.0],["2009-05-13",6.0566,6.3418,5.8385,5.8469,14000.0],["2009-05-14",5.9224,6.3754,5.9224,6.0901,7000.0],["2009-05-15",6.1656,6.2327,5.8385,5.8469,10100.0],["2009-05-18",5.9811,6.3418,5.9727,6.3418,5700.0],["2009-05-19",6.3586,6.3586,5.9727,6.0398,3200.0],["2009-05-20",6.0566,6.6438,6.0566,6.3166,10100.0],["2009-05-21",6.174,6.174,5.8469,5.8972,11300.0],["2009-05-22",5.9559,6.2831,5.8636,5.9056,2700.0],["2009-05-26",5.7714,6.1824,5.7714,6.0985,13800.0],["2009-05-27",6.0314,6.0901,5.763,5.763,5200.0],["2009-05-28",5.8804,5.8804,5.6707,5.721,5800.0],["2009-05-29",5.7043,6.325,5.6707,6.0566,21900.0],["2009-06-01",6.2663,6.3334,5.7881,6.0063,9400.0],["2009-06-02",5.9643,6.5935,5.9643,6.2999,8800.0],["2009-06-03",6.2076,6.8367,5.914,6.0566,10500.0],["2009-06-04",6.1405,6.6857,6.0146,6.4928,7400.0],["2009-06-05",6.627,7.0045,6.0314,6.7193,34500.0],["2009-06-08",6.8535,6.8535,6.065,6.1237,10900.0],["2009-06-09",6.2076,6.2663,5.7881,6.0398,6800.0],["2009-06-10",6.1572,6.5096,5.6204,5.7462,26000.0],["2009-06-11",5.7965,6.2915,5.7127,5.763,30500.0],["2009-06-12",5.7546,6.0146,5.7127,6.0146,13700.0],["2009-06-15",5.8636,6.2076,5.721,5.8301,8500.0],["2009-06-16",6.0566,6.1405,5.7881,5.7881,5600.0],["2009-06-17",5.7965,6.1992,5.7965,5.9559,8900.0],["2009-06-18",5.9559,6.0146,5.7127,5.721,27400.0],["2009-06-19",5.9056,5.9056,5.7127,5.8133,18800.0],["2009-06-22",5.7378,5.872,5.7127,5.7462,23900.0],["2009-06-23",5.8133,5.872,5.7294,5.7378,6500.0],["2009-06-24",5.8301,5.872,5.7462,5.7462,16400.0],["2009-06-25",5.7043,6.0734,5.6204,5.7798,20500.0],["2009-06-26",5.7043,5.7714,4.7731,4.857,974800.0],["2009-06-29",4.9745,5.1171,4.7899,4.9828,64900.0],["2009-06-30",4.857,5.3268,4.6389,5.3268,24200.0],["2009-07-01",5.4442,5.57,5.0248,5.3268,5400.0],["2009-07-02",5.3771,5.3855,5.0583,5.0583,1300.0],["2009-07-06",5.2932,5.2932,4.748,4.748,5300.0],["2009-07-07",4.748,4.9828,4.3285,4.404,33500.0],["2009-07-08",4.446,4.9325,4.446,4.706,12900.0],["2009-07-09",4.6221,4.6976,4.1104,4.1943,45900.0],["2009-07-10",4.144,4.3201,4.0349,4.0349,2300.0],["2009-07-13",3.9427,4.8654,3.8923,4.3705,30000.0],["2009-07-14",4.5802,4.6809,4.2446,4.3369,10800.0],["2009-07-15",4.2782,4.4711,4.1272,4.446,6400.0],["2009-07-16",4.4711,4.4711,4.2614,4.3201,17400.0],["2009-07-17",4.1859,4.597,3.7749,4.597,19500.0],["2009-07-20",4.4879,4.9745,4.3285,4.3285,70900.0],["2009-07-21",4.2614,4.404,4.2614,4.2782,1800.0],["2009-07-22",4.404,4.5802,4.0769,4.1775,73800.0],["2009-07-23",4.1775,4.2363,4.1188,4.1943,31300.0],["2009-07-24",4.2111,4.2363,4.1104,4.2363,17300.0],["2009-07-27",4.1104,4.1859,4.0349,4.144,9100.0],["2009-07-28",4.1859,4.2866,4.1524,4.1943,13800.0],["2009-07-29",4.144,4.2782,4.144,4.2111,5800.0],["2009-07-30",4.2363,4.3201,4.2279,4.3201,5200.0],["2009-07-31",4.6389,4.6389,4.1775,4.446,10300.0],["2009-08-03",4.7647,4.9912,4.3369,4.9912,13600.0],["2009-08-04",4.9325,4.9325,4.8067,4.8151,2500.0],["2009-08-05",4.7312,4.7647,4.5382,4.5382,7400.0],["2009-08-06",4.6557,4.6557,4.4711,4.6557,2600.0],["2009-08-07",4.6976,4.9325,4.6976,4.8151,6100.0],["2009-08-10",4.8738,5.0332,4.7563,5.0332,4800.0],["2009-08-11",4.9241,4.9241,4.6809,4.8654,3500.0],["2009-08-12",4.7144,4.7815,4.7144,4.7815,1500.0],["2009-08-13",4.7899,4.9493,4.7899,4.8654,10800.0],["2009-08-14",4.8738,4.9325,4.8235,4.8654,9900.0],["2009-08-17",4.6976,4.8318,4.6976,4.7396,4900.0],["2009-08-18",4.9325,4.9577,4.7815,4.9577,5100.0],["2009-08-19",4.857,5.5281,4.7899,5.2429,40400.0],["2009-08-20",5.0416,5.2764,4.8906,4.9325,14400.0],["2009-08-21",4.9912,5.2764,4.9661,5.2764,5400.0],["2009-08-24",5.2261,5.3687,5.159,5.3687,2600.0],["2009-08-25",5.5533,5.5533,5.2513,5.5365,5900.0],["2009-08-26",5.3268,5.6623,5.159,5.3436,26100.0],["2009-08-27",5.3268,5.3855,5.2345,5.2345,800.0],["2009-08-28",5.1674,5.1758,5.159,5.1758,2500.0],["2009-08-31",5.4358,5.4358,5.0667,5.3184,2800.0],["2009-09-01",5.0667,5.31,4.9157,5.2261,7400.0],["2009-09-02",5.1422,5.6288,5.1422,5.1758,5400.0],["2009-09-03",5.0919,5.2764,5.0835,5.2429,2200.0],["2009-09-04",5.1087,5.2093,5.1087,5.1842,3500.0],["2009-09-08",5.3939,5.5113,5.0751,5.3184,8600.0],["2009-09-09",5.3436,5.4526,5.2345,5.2848,4000.0],["2009-09-10",5.1506,5.3855,5.0164,5.3436,9800.0],["2009-09-11",5.4442,5.5533,5.3855,5.4023,4500.0],["2009-09-14",5.4023,5.6623,5.4023,5.6036,7100.0],["2009-09-15",5.7462,5.7714,5.5113,5.6791,11300.0],["2009-09-16",5.8133,5.9895,5.8049,5.872,800.0],["2009-09-17",6.2831,6.2831,5.872,6.174,5200.0],["2009-09-18",6.2411,6.476,6.216,6.4257,11500.0],["2009-09-21",6.3921,6.5431,6.0901,6.1069,7600.0],["2009-09-22",6.1824,6.1824,6.0818,6.0818,3200.0],["2009-09-23",6.1656,6.4173,5.914,6.1069,10100.0],["2009-09-24",6.216,6.3082,6.0146,6.1321,8000.0],["2009-09-25",5.872,6.367,5.872,6.367,6500.0],["2009-09-28",6.2915,6.4341,6.2495,6.3754,3600.0],["2009-09-29",6.4844,7.2142,6.4173,6.7109,13400.0],["2009-09-30",6.5851,7.0045,6.5851,6.8871,7600.0],["2009-10-01",6.9122,6.9793,6.8954,6.9793,4200.0],["2009-10-02",6.325,7.1471,6.325,6.6438,9200.0],["2009-10-05",7.1303,8.0531,7.0129,8.0531,12800.0],["2009-10-06",7.9272,7.9776,6.9038,7.1219,10900.0],["2009-10-07",6.9877,7.8266,6.9877,7.7763,16500.0],["2009-10-08",7.7343,8.1118,7.5665,7.9776,6000.0],["2009-10-09",7.8098,7.8266,7.7763,7.8266,700.0],["2009-10-12",7.4743,7.7763,7.4743,7.7763,900.0],["2009-10-13",7.7763,7.7763,7.7763,7.7763,0.0],["2009-10-14",7.5581,7.9356,7.0548,7.9272,5300.0],["2009-10-15",7.4575,7.5414,7.4575,7.5414,500.0],["2009-10-16",7.5162,7.7091,7.5162,7.7008,1500.0],["2009-10-19",7.4994,7.7679,7.4994,7.7679,1100.0],["2009-10-20",7.5078,7.7008,7.4659,7.6588,900.0],["2009-10-21",7.5498,7.6336,7.5498,7.5917,1600.0],["2009-10-22",7.7091,8.0782,7.7091,7.9776,4000.0],["2009-10-23",7.9272,8.0363,7.9272,8.0279,2000.0],["2009-10-26",7.9944,8.0699,7.7595,8.0531,12400.0],["2009-10-27",8.0111,8.397,7.8518,7.8769,2100.0],["2009-10-28",7.9021,8.0195,7.8853,7.9776,1900.0],["2009-10-29",7.9692,8.2544,7.5498,7.7259,13900.0],["2009-10-30",7.9608,8.2963,7.7175,7.9692,13000.0],["2009-11-02",9.1939,9.1939,8.2041,8.4138,4600.0],["2009-11-03",8.4306,8.5564,8.3802,8.4977,4700.0],["2009-11-04",8.4977,8.4977,8.4977,8.4977,0.0],["2009-11-05",8.5145,9.2191,8.3047,8.5983,7600.0],["2009-11-06",8.6235,8.6235,8.5648,8.5816,600.0],["2009-11-09",8.3047,8.9087,8.1202,8.5983,9200.0],["2009-11-10",8.2963,8.8081,8.2963,8.5564,4600.0],["2009-11-11",8.3635,8.8836,8.3635,8.6403,6100.0],["2009-11-12",8.4557,8.8919,8.4557,8.8836,4800.0],["2009-11-13",8.9087,8.9339,8.7242,8.7242,600.0],["2009-11-16",8.4893,8.85,8.4893,8.5983,6900.0],["2009-11-17",8.1537,8.6319,8.0111,8.6319,900.0],["2009-11-18",8.5899,8.5983,7.9524,7.9524,3600.0],["2009-11-19",8.548,8.548,8.0363,8.0363,200.0],["2009-11-20",8.2544,8.6151,7.3149,8.5983,14900.0],["2009-11-23",8.5983,8.5983,7.9944,8.5396,12600.0],["2009-11-24",8.3131,8.4725,8.2292,8.3886,2400.0],["2009-11-25",8.2796,8.288,8.2208,8.2208,400.0],["2009-11-27",8.2041,8.2209,7.6504,8.1118,3900.0],["2009-11-30",8.1286,8.246,8.0615,8.1537,6600.0],["2009-12-01",8.2376,8.4473,8.137,8.1705,6600.0],["2009-12-02",8.3131,8.6235,8.3131,8.397,4300.0],["2009-12-03",8.6571,8.7326,8.3886,8.4641,7900.0],["2009-12-04",8.4306,8.8081,8.1118,8.1118,9200.0],["2009-12-07",8.3886,8.7074,8.3886,8.6067,5300.0],["2009-12-08",8.5145,8.6067,8.246,8.6067,16700.0],["2009-12-09",8.5983,8.5983,8.0027,8.548,2000.0],["2009-12-10",8.2544,8.5228,8.2544,8.5145,1000.0],["2009-12-11",8.0615,8.3635,8.0615,8.3635,1500.0],["2009-12-14",8.0111,8.4473,8.0111,8.3047,6000.0],["2009-12-15",8.397,8.7997,7.9524,8.3635,33800.0],["2009-12-16",8.5816,8.7074,8.3551,8.5396,8100.0],["2009-12-17",8.6403,8.6403,8.1957,8.4809,3800.0],["2009-12-18",8.1957,8.7997,8.1789,8.6654,2700.0],["2009-12-21",8.6906,8.8584,8.6403,8.6403,700.0],["2009-12-22",8.6319,8.7074,8.3551,8.5983,30100.0],["2009-12-23",8.3802,8.7409,8.2963,8.7409,8100.0],["2009-12-24",7.9608,8.85,7.9608,8.7997,1900.0],["2009-12-28",8.7997,9.1352,8.5228,9.1352,1900.0],["2009-12-29",9.1017,9.2107,8.8081,9.2107,1400.0],["2009-12-30",9.2275,9.4456,9.1184,9.1939,5600.0],["2009-12-31",9.7056,9.7308,9.2275,9.2275,6200.0],["2010-01-04",9.4288,9.6385,9.0178,9.4708,1700.0],["2010-01-05",9.3281,9.5043,9.2275,9.2275,2800.0],["2010-01-06",9.5043,9.5043,8.7074,8.7074,8800.0],["2010-01-07",8.6151,8.6151,7.9524,8.0866,25900.0],["2010-01-08",8.1118,8.1118,7.8685,7.8769,3200.0],["2010-01-11",8.1454,8.3718,7.4239,7.6756,18800.0],["2010-01-12",7.5665,8.2209,7.5665,7.7595,21100.0],["2010-01-13",7.6588,8.0866,7.6588,8.0447,14600.0],["2010-01-14",7.8685,7.8685,7.8685,7.8685,100.0],["2010-01-15",7.7343,8.0531,7.7343,7.9524,4600.0],["2010-01-19",8.1621,8.1621,7.4323,8.0279,2800.0],["2010-01-20",7.0129,8.137,6.7109,7.9692,9100.0],["2010-01-21",8.0782,8.095,7.6169,7.6253,2800.0],["2010-01-22",7.6253,7.6253,7.6253,7.6253,0.0],["2010-01-25",7.382,8.1705,7.3568,7.6756,2000.0],["2010-01-26",7.8434,8.1789,7.8434,8.1789,1800.0],["2010-01-27",8.4222,8.4222,7.7175,8.3047,1500.0],["2010-01-28",7.7763,8.3047,7.7763,8.3047,1800.0],["2010-01-29",7.231,8.3047,7.231,8.3047,700.0],["2010-02-01",8.1118,8.3047,8.1118,8.3047,900.0],["2010-02-02",8.2796,8.5983,7.3484,8.5899,8500.0],["2010-02-03",8.2209,8.4473,8.2209,8.4473,1100.0],["2010-02-04",7.8937,8.5145,7.8685,8.5145,3600.0],["2010-02-05",8.4893,8.6403,8.4893,8.5983,1600.0],["2010-02-08",8.5648,8.7661,8.2376,8.6403,8200.0],["2010-02-09",8.1034,8.6571,8.1034,8.5145,1200.0],["2010-02-10",8.5145,8.5145,8.5145,8.5145,0.0],["2010-02-11",8.397,8.5732,8.2125,8.548,2100.0],["2010-02-12",8.439,8.6319,8.3886,8.6235,600.0],["2010-02-16",8.3467,8.6403,8.3467,8.5732,3300.0],["2010-02-17",8.3886,8.7913,8.3299,8.4222,10900.0],["2010-02-18",8.137,8.4641,8.137,8.4641,2700.0],["2010-02-19",8.5899,8.7242,8.3047,8.7074,1800.0],["2010-02-22",8.2628,8.3886,8.2041,8.3886,1700.0],["2010-02-23",8.3886,8.3886,8.3886,8.3886,0.0],["2010-02-24",7.8014,8.3383,7.8014,8.2292,5500.0],["2010-02-25",7.9189,8.397,7.7008,8.3886,6800.0],["2010-02-26",8.2209,8.5396,7.9692,8.4725,3500.0],["2010-03-01",8.0699,8.6067,8.0027,8.4809,2600.0],["2010-03-02",8.095,8.6403,8.0699,8.6403,900.0],["2010-03-03",8.246,8.6403,8.246,8.6403,4000.0],["2010-03-04",8.6403,8.6403,8.6403,8.6403,0.0],["2010-03-05",8.3047,8.3886,8.3047,8.3886,5700.0],["2010-03-08",8.5564,8.8081,8.4809,8.4893,5800.0],["2010-03-09",8.5899,8.5983,8.5899,8.5983,1000.0],["2010-03-10",8.4725,8.5145,8.1789,8.5145,3200.0],["2010-03-11",8.3383,8.3886,8.0111,8.3299,3700.0],["2010-03-12",8.095,8.3047,7.9776,8.1454,4800.0],["2010-03-15",8.1286,8.137,7.9272,8.0782,3200.0],["2010-03-16",7.8685,8.0363,7.684,8.0027,6600.0],["2010-03-17",7.9944,8.1789,7.9692,8.1789,2100.0],["2010-03-18",8.1789,8.3635,7.9944,8.246,1100.0],["2010-03-19",7.9272,8.0782,7.8434,8.0699,4400.0],["2010-03-22",7.9692,8.1454,7.9692,8.0699,1300.0],["2010-03-23",8.0111,8.1537,7.8937,7.9021,4300.0],["2010-03-24",8.0027,8.0195,7.8937,7.9272,2200.0],["2010-03-25",7.9105,8.7409,7.8937,8.3047,22200.0],["2010-03-26",8.0531,8.5899,8.0111,8.5312,2200.0],["2010-03-29",8.5228,8.6654,8.5228,8.6654,1700.0],["2010-03-30",8.2628,8.3802,8.137,8.3802,3800.0],["2010-03-31",8.2209,8.2963,8.2125,8.2963,800.0],["2010-04-01",8.2963,8.7745,8.0363,8.2963,7400.0],["2010-04-05",8.2963,8.3551,8.2125,8.3551,2400.0],["2010-04-06",8.4054,8.7997,8.4054,8.5983,300.0],["2010-04-07",8.6571,8.6571,8.2208,8.3886,2000.0],["2010-04-08",8.137,8.2292,8.137,8.137,600.0],["2010-04-09",8.137,8.137,8.137,8.137,0.0],["2010-04-12",8.2963,8.3551,7.8937,8.3551,4000.0],["2010-04-13",7.9272,8.0531,7.9021,7.9272,5600.0],["2010-04-14",8.0111,8.2208,7.8098,8.2208,13500.0],["2010-04-15",8.0782,8.2376,8.0782,8.137,2500.0],["2010-04-16",7.9021,8.6738,7.8769,8.6738,300.0],["2010-04-19",8.2544,8.2544,7.8853,7.9692,9400.0],["2010-04-20",7.9608,8.3718,7.9608,8.2963,4300.0],["2010-04-21",8.1789,8.2628,8.0279,8.2208,7300.0],["2010-04-22",8.2544,8.2544,8.1873,8.246,3000.0],["2010-04-23",8.3551,8.6403,8.3551,8.6403,10800.0],["2010-04-26",8.7158,8.9255,8.6906,8.9087,3300.0],["2010-04-27",9.0513,9.0681,8.4977,8.9674,3100.0],["2010-04-28",8.9674,8.9674,8.9674,8.9674,0.0],["2010-04-29",9.2275,9.2275,9.2275,9.2275,1300.0],["2010-04-30",9.152,9.8566,9.001,9.3533,4600.0],["2010-05-03",9.4372,9.5127,9.4372,9.5127,200.0],["2010-05-04",9.5211,9.5211,9.5211,9.5211,100.0],["2010-05-05",9.5211,9.5211,9.5211,9.5211,100.0],["2010-05-06",9.6134,9.8566,9.0681,9.5127,3800.0],["2010-05-07",8.7661,9.3114,8.5983,9.2275,2300.0],["2010-05-10",9.4624,9.4624,9.2275,9.2275,1300.0],["2010-05-11",9.261,9.261,9.261,9.261,200.0],["2010-05-12",9.4372,9.4372,9.4372,9.4372,200.0],["2010-05-13",9.4372,9.4372,9.4372,9.4372,0.0],["2010-05-14",9.4372,9.4372,9.4372,9.4372,0.0],["2010-05-17",9.3617,9.3617,9.3617,9.3617,100.0],["2010-05-18",8.8164,8.8668,8.8081,8.8081,800.0],["2010-05-19",8.5145,8.5312,8.1034,8.5145,5500.0],["2010-05-20",8.0279,8.5732,8.0279,8.5732,3800.0],["2010-05-21",8.5983,9.6385,8.5983,9.0178,7800.0],["2010-05-24",10.2677,10.2677,9.3281,9.3281,4200.0],["2010-05-25",9.5546,9.5546,8.85,8.85,600.0],["2010-05-26",8.8584,8.8752,8.7997,8.8416,600.0],["2010-05-27",8.8836,8.8919,8.6822,8.8919,3900.0],["2010-05-28",8.8919,8.8919,8.8919,8.8919,0.0],["2010-06-01",8.6822,8.8919,8.3886,8.5983,3500.0],["2010-06-02",8.5732,9.1268,8.5732,8.6738,8400.0],["2010-06-03",8.3886,8.3886,8.3886,8.3886,100.0],["2010-06-04",8.6654,8.8164,8.3047,8.3047,19200.0],["2010-06-07",8.4725,8.4725,8.4725,8.4725,100.0],["2010-06-08",8.3886,8.4473,8.3886,8.4473,1500.0],["2010-06-09",8.1537,8.7577,7.9692,8.4977,2800.0],["2010-06-10",8.2544,8.6654,8.2544,8.6654,1900.0],["2010-06-11",8.3718,8.5983,8.3718,8.5983,1200.0],["2010-06-14",8.5983,8.5983,8.3802,8.4473,900.0],["2010-06-15",8.5732,8.5732,8.5732,8.5732,400.0],["2010-06-16",8.4641,8.6571,8.4557,8.6571,1000.0],["2010-06-17",8.5983,8.7661,8.397,8.5732,2200.0],["2010-06-18",8.3886,8.5899,8.3886,8.5816,1500.0],["2010-06-21",8.4725,8.4725,8.3886,8.4306,3900.0],["2010-06-22",8.4222,8.4306,8.3886,8.3886,2700.0],["2010-06-23",8.1705,8.3886,7.7259,8.2628,4100.0],["2010-06-24",8.3383,8.3383,8.0531,8.1789,8700.0],["2010-06-25",8.0531,8.0531,7.0464,8.0531,26900.0],["2010-06-28",7.944,8.9087,7.793,8.2208,13100.0],["2010-06-29",8.1034,8.4306,7.6253,8.2628,14200.0],["2010-06-30",8.0615,8.6151,8.0531,8.3131,16300.0],["2010-07-01",8.2628,8.2628,8.2628,8.2628,300.0],["2010-07-02",8.2292,8.2712,7.8434,8.2712,700.0],["2010-07-06",8.2376,8.4138,8.0866,8.3467,2600.0],["2010-07-07",8.3383,8.3886,8.3215,8.3886,600.0],["2010-07-08",8.3886,8.3886,8.3886,8.3886,0.0],["2010-07-09",8.3886,8.3886,8.3886,8.3886,0.0],["2010-07-12",8.4641,8.4641,7.8937,7.8937,9600.0],["2010-07-13",7.6504,7.8014,7.5665,7.7259,5300.0],["2010-07-14",7.6001,7.7008,7.6001,7.7008,600.0],["2010-07-15",7.642,8.1621,7.5749,8.0027,3000.0],["2010-07-16",7.7008,8.0027,7.5581,7.8014,2900.0],["2010-07-19",7.8014,7.8014,7.8014,7.8014,0.0],["2010-07-20",7.7846,8.2712,7.7846,8.1621,5200.0],["2010-07-21",8.3215,8.3215,8.0866,8.1705,1900.0],["2010-07-22",8.1789,8.1957,8.1705,8.1705,600.0],["2010-07-23",8.0531,8.0531,8.0111,8.0111,400.0],["2010-07-26",8.0111,8.0111,7.6336,7.6924,3000.0],["2010-07-27",7.8937,8.2796,7.6672,7.9776,28700.0],["2010-07-28",8.0111,8.0111,7.9272,7.9272,1000.0],["2010-07-29",8.2208,8.246,7.9272,7.986,4000.0],["2010-07-30",8.2292,8.2292,7.9692,8.0195,2100.0],["2010-08-02",7.9356,8.3383,7.9356,7.9944,9800.0],["2010-08-03",7.986,7.986,7.944,7.944,2700.0],["2010-08-04",7.944,7.944,7.944,7.944,0.0],["2010-08-05",7.9944,7.9944,7.8937,7.8937,200.0],["2010-08-06",7.8518,7.8518,7.6336,7.6336,1500.0],["2010-08-09",7.6336,7.6336,7.6336,7.6336,0.0],["2010-08-10",7.5665,7.8685,7.1387,7.5833,10300.0],["2010-08-11",7.5498,7.6001,7.5498,7.6001,300.0],["2010-08-12",6.9793,7.5749,6.9793,7.5749,1700.0],["2010-08-13",7.5749,7.5749,7.5749,7.5749,0.0],["2010-08-16",7.5162,7.8937,7.0968,7.7763,1900.0],["2010-08-17",7.6085,7.7595,7.1387,7.7595,4300.0],["2010-08-18",7.7259,7.8853,7.3736,7.5665,2300.0],["2010-08-19",7.642,7.7846,7.5749,7.5749,1200.0],["2010-08-20",7.5162,7.5162,7.3484,7.4491,1100.0],["2010-08-23",7.4491,7.4491,7.4491,7.4491,0.0],["2010-08-24",7.5414,7.5414,7.2394,7.4239,2100.0],["2010-08-25",7.5917,7.5917,6.9709,7.4323,4300.0],["2010-08-26",7.4827,7.4827,7.0045,7.2645,1300.0],["2010-08-27",7.5078,7.5078,7.3652,7.4239,600.0],["2010-08-30",7.4239,7.4239,7.4239,7.4239,0.0],["2010-08-31",7.1052,7.4072,7.08,7.382,1200.0],["2010-09-01",6.9961,7.4659,6.9458,7.4659,1800.0],["2010-09-02",7.4994,7.4994,7.1052,7.2813,400.0],["2010-09-03",7.533,8.0111,7.0968,7.6504,2000.0],["2010-09-07",7.6504,7.6504,7.6504,7.6504,0.0],["2010-09-08",7.5498,7.5498,7.0297,7.4323,4800.0],["2010-09-09",7.4659,7.5078,7.4659,7.4659,400.0],["2010-09-10",7.1555,7.5498,7.1555,7.5498,3500.0],["2010-09-13",7.4155,7.5498,7.3652,7.5498,900.0],["2010-09-14",7.5498,7.5498,7.5498,7.5498,0.0],["2010-09-15",7.2142,7.5414,7.1303,7.5414,2100.0],["2010-09-16",7.34,7.4575,7.0464,7.4575,1500.0],["2010-09-17",7.1723,7.4827,7.1723,7.4827,2000.0],["2010-09-20",7.4827,7.4827,7.4827,7.4827,0.0],["2010-09-21",7.1303,7.1303,6.7948,6.9793,17500.0],["2010-09-22",6.8954,6.9626,6.8451,6.9626,800.0],["2010-09-23",6.8283,6.9122,6.8283,6.9122,400.0],["2010-09-24",6.9122,7.5917,6.7193,6.7696,3200.0],["2010-09-27",6.9206,7.0716,6.9206,6.929,2700.0],["2010-09-28",6.929,6.929,6.929,6.929,0.0],["2010-09-29",7.2981,7.2981,7.0548,7.0548,2700.0],["2010-09-30",7.0548,7.1052,7.0464,7.0464,11100.0],["2010-10-01",7.0045,7.0548,7.0045,7.0381,700.0],["2010-10-04",7.1303,7.1303,6.9961,6.9961,400.0],["2010-10-05",7.1303,7.1807,7.1303,7.1807,3500.0],["2010-10-06",7.2226,7.2226,7.0548,7.0548,900.0],["2010-10-07",7.1639,7.34,6.8787,7.3149,2600.0],["2010-10-08",7.1303,7.1723,7.1303,7.1723,1800.0],["2010-10-11",7.0548,7.1639,7.0548,7.1136,3400.0],["2010-10-12",7.1807,7.1807,7.1303,7.1303,1300.0],["2010-10-13",7.1303,7.1303,7.1303,7.1303,0.0],["2010-10-14",7.1974,7.1974,7.0045,7.1052,2000.0],["2010-10-15",7.1052,7.1052,7.1052,7.1052,200.0],["2010-10-18",7.1555,7.34,6.8451,7.1555,9500.0],["2010-10-19",7.189,7.189,7.189,7.189,200.0],["2010-10-20",7.189,7.189,7.189,7.189,0.0],["2010-10-21",7.189,7.7259,6.9542,6.9542,7700.0],["2010-10-22",6.9542,7.2981,6.9542,7.2142,8800.0],["2010-10-25",7.1052,7.189,7.1052,7.1052,400.0],["2010-10-26",7.08,7.1303,7.0464,7.1303,1900.0],["2010-10-27",7.1303,7.1723,6.9877,7.1723,3800.0],["2010-10-28",7.6924,7.6924,7.231,7.2394,4000.0],["2010-10-29",7.5162,7.5162,7.2897,7.3233,2700.0],["2010-11-01",6.9122,7.3065,6.9122,7.2142,4000.0],["2010-11-02",7.4659,7.4659,7.2394,7.2562,1200.0],["2010-11-03",7.2478,7.2562,7.231,7.2562,2900.0],["2010-11-04",7.5246,7.5246,7.3484,7.3484,1400.0],["2010-11-05",7.3736,7.5414,7.2562,7.3988,2700.0],["2010-11-08",7.4491,7.5414,7.2562,7.382,1100.0],["2010-11-09",6.9542,7.5498,6.9542,7.5498,4000.0],["2010-11-10",7.2813,7.3484,7.1052,7.3484,2000.0],["2010-11-11",7.2226,7.3484,7.1052,7.3484,2700.0],["2010-11-12",7.3484,7.3484,7.3484,7.3484,0.0],["2010-11-15",7.0045,7.2813,7.0045,7.2058,400.0],["2010-11-16",7.0213,7.3233,7.0129,7.3233,2600.0],["2010-11-17",7.3484,7.4155,7.3484,7.4155,2800.0],["2010-11-18",7.1303,7.3652,7.1303,7.3652,600.0],["2010-11-19",7.382,7.5162,7.382,7.5162,200.0],["2010-11-22",7.5498,7.5498,7.382,7.382,400.0],["2010-11-23",7.4239,7.4239,7.34,7.382,1100.0],["2010-11-24",7.6001,7.6001,7.6001,7.6001,500.0],["2010-11-26",7.6001,7.6001,7.6001,7.6001,0.0],["2010-11-29",7.6001,7.6001,7.6001,7.6001,0.0],["2010-11-30",7.6001,7.6001,7.6001,7.6001,0.0],["2010-12-01",7.5498,7.7343,7.5078,7.7343,4700.0],["2010-12-02",7.5581,7.6169,7.5162,7.6169,2500.0],["2010-12-03",7.8014,8.0531,7.7008,7.835,19700.0],["2010-12-06",7.7091,7.7511,7.5414,7.7511,2800.0],["2010-12-07",7.6336,7.642,7.5581,7.642,11600.0],["2010-12-08",7.6588,7.8266,7.6169,7.6169,700.0],["2010-12-09",7.6169,7.6169,7.6169,7.6169,0.0],["2010-12-10",7.6169,7.6169,7.6169,7.6169,0.0],["2010-12-13",7.6253,7.6588,7.6253,7.6588,800.0],["2010-12-14",7.6169,7.6169,7.6169,7.6169,100.0],["2010-12-15",7.6336,7.6336,7.6085,7.6253,2200.0],["2010-12-16",7.6253,7.6253,7.5498,7.5498,600.0],["2010-12-17",7.6253,7.6253,7.6253,7.6253,600.0],["2010-12-20",7.6253,7.6336,7.5498,7.5833,3000.0],["2010-12-21",7.6336,7.6336,7.5498,7.5498,2400.0],["2010-12-22",7.7595,7.8518,7.7595,7.8518,1100.0],["2010-12-23",7.6253,7.7091,7.6085,7.7091,300.0],["2010-12-27",7.6336,7.6336,7.6336,7.6336,600.0],["2010-12-28",7.6336,7.642,7.6336,7.642,900.0],["2010-12-29",7.6336,7.8434,7.6336,7.8434,1300.0],["2010-12-30",7.8434,7.8434,7.8434,7.8434,0.0],["2010-12-31",7.8601,7.8601,7.6336,7.6336,2000.0],["2011-01-03",7.8601,7.9692,7.8601,7.9692,1000.0],["2011-01-04",7.7175,7.9524,7.6336,7.8434,10400.0],["2011-01-05",7.8434,7.8434,7.8434,7.8434,0.0],["2011-01-06",7.8014,7.8014,7.8014,7.8014,200.0],["2011-01-07",7.8014,7.8014,7.8014,7.8014,0.0],["2011-01-10",7.9608,7.9608,7.7175,7.8014,900.0],["2011-01-11",7.7175,7.793,7.7175,7.793,1000.0],["2011-01-12",7.6672,7.8853,7.6672,7.8853,600.0],["2011-01-13",7.6504,7.6504,7.6085,7.6085,500.0],["2011-01-14",7.6588,7.8853,7.6588,7.8853,700.0],["2011-01-18",7.793,7.8853,7.793,7.8685,48400.0],["2011-01-19",7.7595,7.9608,7.7595,7.8853,621900.0],["2011-01-20",7.9272,7.9692,7.8853,7.9692,158000.0],["2011-01-21",8.0111,8.0782,7.986,8.0782,2600.0],["2011-01-24",8.2376,8.3467,8.0615,8.3467,2200.0],["2011-01-25",8.3467,8.3467,8.3467,8.3467,0.0],["2011-01-26",8.3886,8.3886,8.3886,8.3886,500.0],["2011-01-27",8.3886,8.3886,8.3551,8.3551,1300.0],["2011-01-28",8.5228,8.5228,8.1454,8.3215,4000.0],["2011-01-31",8.0782,8.2712,8.0699,8.0782,400.0],["2011-02-01",8.0615,8.8752,8.0615,8.439,1600.0],["2011-02-02",8.1957,8.1957,8.1957,8.1957,100.0],["2011-02-03",8.095,8.1034,8.095,8.1034,500.0],["2011-02-04",8.1789,8.1957,8.095,8.1957,2000.0],["2011-02-07",8.2796,8.7326,8.2796,8.439,2800.0],["2011-02-08",8.2209,8.3718,8.2209,8.3718,700.0],["2011-02-09",8.1789,8.1789,8.1789,8.1789,100.0],["2011-02-10",8.1789,8.1789,8.1789,8.1789,0.0],["2011-02-11",8.3718,9.2275,8.3718,9.2275,9800.0],["2011-02-14",9.8482,10.2341,9.756,9.9825,9200.0],["2011-02-15",9.3701,9.7392,9.2275,9.714,3100.0],["2011-02-16",9.2443,9.6553,9.1604,9.6553,4800.0],["2011-02-17",9.9908,10.0663,9.5295,10.0244,2500.0],["2011-02-18",10.2761,10.2761,9.7476,10.2509,3400.0],["2011-02-22",10.2509,10.2509,9.5798,9.714,8400.0],["2011-02-23",9.8063,9.8063,9.7895,9.7895,800.0],["2011-02-24",9.2275,9.907,8.8752,9.7727,22500.0],["2011-02-25",8.9674,11.828,8.9674,11.5176,4700.0],["2011-02-28",11.3834,11.3834,10.5697,10.5697,1500.0],["2011-03-01",10.4774,10.4774,10.2509,10.2509,1300.0],["2011-03-02",9.907,11.484,9.563,10.3348,4100.0],["2011-03-03",10.8884,11.3246,10.8129,11.2911,4300.0],["2011-03-04",11.1149,11.1149,11.1149,11.1149,100.0],["2011-03-07",11.1401,11.1401,10.6116,10.9052,7200.0],["2011-03-08",10.9052,11.0059,10.9052,10.9052,5200.0],["2011-03-09",11.031,11.073,10.2425,10.922,1200.0],["2011-03-10",10.922,10.922,10.922,10.922,0.0],["2011-03-11",10.8129,11.1065,10.8129,11.031,4700.0],["2011-03-14",10.4438,11.073,10.4187,11.073,1300.0],["2011-03-15",10.8381,11.0562,10.0496,11.0562,13000.0],["2011-03-16",11.0562,11.0562,11.0562,11.0562,0.0],["2011-03-17",10.5277,11.1149,10.5277,11.1149,1900.0],["2011-03-18",10.88,10.9052,10.6871,10.6871,400.0],["2011-03-21",10.469,10.9052,9.4959,10.4942,3300.0],["2011-03-22",11.031,11.031,11.031,11.031,500.0],["2011-03-23",10.8381,10.8381,10.8381,10.8381,100.0],["2011-03-24",10.8213,11.0143,9.8734,10.8381,3600.0],["2011-03-25",10.2509,10.9555,10.2509,10.9555,2100.0],["2011-03-28",10.9555,10.9555,10.9555,10.9555,0.0],["2011-03-29",10.8884,10.8884,10.5781,10.5781,700.0],["2011-03-30",10.5781,10.5781,10.5781,10.5781,0.0],["2011-03-31",10.7794,11.031,10.7794,11.031,2100.0],["2011-04-01",11.6686,11.677,11.4001,11.4001,1500.0],["2011-04-04",10.5613,11.5679,10.0999,11.5595,1000.0],["2011-04-05",11.2827,11.6182,11.2827,11.5344,700.0],["2011-04-06",11.5344,11.5344,10.5948,11.484,9900.0],["2011-04-07",11.1569,11.1569,10.8884,10.9891,1000.0],["2011-04-08",11.1736,11.1736,10.1838,10.6955,6800.0],["2011-04-11",10.7374,10.7374,10.2173,10.5697,4300.0],["2011-04-12",10.0747,10.5697,10.0663,10.4774,2200.0],["2011-04-13",10.4858,10.6955,10.058,10.4858,4400.0],["2011-04-14",9.9154,10.5277,9.8818,10.5277,2900.0],["2011-04-15",10.3264,10.5109,10.3264,10.5109,3600.0],["2011-04-18",10.2928,10.6536,10.2928,10.6284,1000.0],["2011-04-19",10.7039,10.9052,10.7039,10.9052,1200.0],["2011-04-20",10.0999,10.9052,9.8566,10.9052,3400.0],["2011-04-21",11.0143,11.0143,10.6619,11.0059,2600.0],["2011-04-25",10.7878,10.9891,10.6032,10.9639,3000.0],["2011-04-26",10.9639,10.9639,10.9639,10.9639,0.0],["2011-04-27",10.9723,11.073,10.9052,11.073,1400.0],["2011-04-28",10.9639,11.073,10.9555,11.073,9100.0],["2011-04-29",11.073,11.635,10.2173,11.5344,2000.0],["2011-05-02",11.5931,11.5931,11.3834,11.5008,600.0],["2011-05-03",11.5931,12.4319,11.375,11.7441,1200.0],["2011-05-04",12.5242,12.5242,11.4085,11.4085,1200.0],["2011-05-05",11.3246,11.3246,10.9639,10.9639,400.0],["2011-05-06",11.3414,11.3414,11.3414,11.3414,300.0],["2011-05-09",11.3414,11.5931,11.3414,11.5931,300.0],["2011-05-10",11.6854,11.6854,11.3582,11.375,400.0],["2011-05-11",11.7441,11.7692,11.3246,11.7441,5600.0],["2011-05-12",11.8867,11.8867,11.8867,11.8867,200.0],["2011-05-13",11.7441,11.7441,11.7357,11.7357,2500.0],["2011-05-16",11.9957,11.9957,11.7441,11.7441,1600.0],["2011-05-17",11.5763,12.1971,11.5763,11.7441,3000.0],["2011-05-18",11.7441,12.541,11.7441,12.3648,3200.0],["2011-05-19",12.3648,12.3648,12.3648,12.3648,0.0],["2011-05-20",12.0628,12.1635,12.0628,12.0628,300.0],["2011-05-23",12.0125,12.0125,12.0125,12.0125,200.0],["2011-05-24",11.7525,11.8028,11.7441,11.7441,1600.0],["2011-05-25",12.4571,12.4571,12.4571,12.4571,200.0],["2011-05-26",12.4739,12.5242,11.7525,12.0125,4300.0],["2011-05-27",11.8783,11.8783,11.7441,11.7776,400.0],["2011-05-31",11.7441,11.7441,11.1485,11.5344,13300.0],["2011-06-01",11.3582,11.635,11.3582,11.635,500.0],["2011-06-02",12.088,12.088,11.9622,11.9622,300.0],["2011-06-03",11.9454,12.0628,11.828,11.828,900.0],["2011-06-06",11.8363,12.1216,11.4589,11.6602,14200.0],["2011-06-07",11.0226,12.4487,10.3851,11.7441,2800.0],["2011-06-08",11.7441,11.7441,11.7441,11.7441,0.0],["2011-06-09",11.786,11.9118,11.6854,11.7357,1300.0],["2011-06-10",10.9891,11.9873,10.9891,11.7441,2100.0],["2011-06-13",11.1736,11.7441,11.1736,11.6602,2500.0],["2011-06-14",11.4085,11.5595,11.1149,11.3498,8600.0],["2011-06-15",11.375,11.375,11.1988,11.1988,500.0],["2011-06-16",10.9052,11.3079,10.9052,11.3079,1200.0],["2011-06-17",11.3414,11.5008,11.3414,11.5008,500.0],["2011-06-20",11.5008,11.5008,11.5008,11.5008,0.0],["2011-06-21",11.5008,11.5008,11.5008,11.5008,0.0],["2011-06-22",11.979,11.979,11.7357,11.7357,3100.0],["2011-06-23",11.4756,11.5344,11.2575,11.5344,600.0],["2011-06-24",11.4085,11.5344,11.1149,11.1904,6300.0],["2011-06-27",11.1149,11.5344,11.1149,11.5344,2300.0],["2011-06-28",11.182,11.6686,11.182,11.4505,1600.0],["2011-06-29",11.2575,11.3414,10.9304,10.9304,2200.0],["2011-06-30",11.2408,11.2408,11.2408,11.2408,500.0],["2011-07-01",11.182,11.526,11.1149,11.1149,2900.0],["2011-07-05",11.1401,11.1401,11.1401,11.1401,200.0],["2011-07-06",11.1317,11.1317,11.1317,11.1317,200.0],["2011-07-07",10.9052,11.7357,10.9052,11.7021,1600.0],["2011-07-08",11.6518,11.6518,11.6518,11.6518,100.0],["2011-07-11",11.5679,11.6518,10.9388,11.635,900.0],["2011-07-12",11.635,11.635,11.635,11.635,0.0],["2011-07-13",11.6266,11.828,11.4589,11.828,900.0],["2011-07-14",11.4505,11.9454,11.4505,11.9286,1800.0],["2011-07-15",11.9957,12.1635,11.7692,12.1635,2500.0],["2011-07-18",11.9118,12.4068,11.7441,11.9957,1800.0],["2011-07-19",12.1299,12.1299,12.1299,12.1299,100.0],["2011-07-20",12.1132,12.1132,11.7441,11.7441,3500.0],["2011-07-21",11.7692,11.786,11.333,11.7441,1600.0],["2011-07-22",11.1904,11.333,11.1736,11.333,400.0],["2011-07-25",10.7542,11.7189,10.7374,11.3163,700.0],["2011-07-26",11.4253,11.4253,11.3246,11.3246,1100.0],["2011-07-27",11.2324,11.2324,11.2324,11.2324,100.0],["2011-07-28",11.0981,11.5344,10.3683,11.5344,1300.0],["2011-07-29",11.3917,11.3917,11.3917,11.3917,200.0],["2011-08-01",11.5344,11.5344,11.0898,11.0898,3300.0],["2011-08-02",11.3246,11.3246,11.3246,11.3246,200.0],["2011-08-03",11.3246,11.3246,11.3246,11.3246,0.0],["2011-08-04",11.3246,11.3246,11.3079,11.3246,700.0],["2011-08-05",10.5109,10.9052,10.5109,10.88,500.0],["2011-08-08",10.88,10.88,10.88,10.88,0.0],["2011-08-09",10.4438,10.4438,10.4438,10.4438,200.0],["2011-08-10",10.4438,10.4438,10.4438,10.4438,0.0],["2011-08-11",10.4438,10.4438,10.4438,10.4438,0.0],["2011-08-12",9.4204,9.4204,9.3533,9.3533,400.0],["2011-08-15",8.9255,8.9255,8.4977,8.4977,1200.0],["2011-08-16",7.3736,8.4893,7.3736,8.4809,1700.0],["2011-08-17",8.4809,8.4809,8.4809,8.4809,0.0],["2011-08-18",8.4809,8.4809,8.4809,8.4809,0.0],["2011-08-19",8.4306,8.4306,8.4138,8.4138,200.0],["2011-08-22",8.4138,8.4138,8.4138,8.4138,0.0],["2011-08-23",8.4138,8.4138,8.3886,8.3886,600.0],["2011-08-24",8.3886,8.3886,8.3886,8.3886,0.0],["2011-08-25",8.0195,9.1436,8.0111,8.5564,900.0],["2011-08-26",8.5564,8.5564,8.5564,8.5564,0.0],["2011-08-29",9.2275,9.2275,9.2275,9.2275,6000.0],["2011-08-30",8.2125,8.5732,8.2125,8.5732,1000.0],["2011-08-31",8.5816,9.0178,8.5564,9.0178,1300.0],["2011-09-01",8.7242,8.7242,8.3551,8.3802,500.0],["2011-09-02",8.4138,8.4138,8.3802,8.3802,1400.0],["2011-09-06",8.3802,8.3802,8.3802,8.3802,0.0],["2011-09-07",8.1202,8.2628,8.1202,8.137,300.0],["2011-09-08",8.137,8.137,8.137,8.137,0.0],["2011-09-09",8.137,8.137,8.137,8.137,0.0],["2011-09-12",8.3886,8.3886,8.3886,8.3886,200.0],["2011-09-13",8.2628,8.2628,8.2628,8.2628,400.0],["2011-09-14",7.684,7.8937,7.6085,7.6924,1700.0],["2011-09-15",7.6001,7.6001,7.6001,7.6001,200.0],["2011-09-16",7.5917,7.5917,7.5917,7.5917,200.0],["2011-09-19",7.189,7.8098,7.189,7.8098,600.0],["2011-09-20",7.2394,7.5078,7.1639,7.1807,3600.0],["2011-09-21",7.1555,7.1807,6.8871,6.9374,700.0],["2011-09-22",6.7445,6.7445,6.6606,6.6606,1700.0],["2011-09-23",6.5851,6.669,6.5851,6.6606,2600.0],["2011-09-26",6.669,6.669,6.669,6.669,2300.0],["2011-09-27",6.5096,7.0464,6.4089,6.5431,7500.0],["2011-09-28",6.5431,6.5431,6.5431,6.5431,0.0],["2011-09-29",6.1321,6.3586,6.1321,6.3586,400.0],["2011-09-30",6.4592,6.4592,6.4592,6.4592,500.0],["2011-10-03",6.4592,6.4592,6.4592,6.4592,0.0],["2011-10-04",6.4592,6.4592,5.9056,6.0482,11800.0],["2011-10-05",6.1656,6.1656,6.0398,6.0398,2200.0],["2011-10-06",5.461,5.872,5.461,5.6288,5700.0],["2011-10-07",5.5868,5.6875,5.3939,5.3939,4800.0],["2011-10-10",5.461,5.6204,5.3939,5.6204,75700.0],["2011-10-11",5.4945,5.4945,5.4526,5.4526,1200.0],["2011-10-12",5.461,5.5365,5.4526,5.4945,15700.0],["2011-10-13",5.4526,5.4945,5.3268,5.4945,6600.0],["2011-10-14",5.4526,5.5365,5.4526,5.5281,9200.0],["2011-10-17",5.57,5.57,5.5281,5.5281,1400.0],["2011-10-18",5.4526,5.4526,5.3268,5.3268,3200.0],["2011-10-19",5.3268,5.4107,5.1674,5.1674,68700.0],["2011-10-20",5.1338,5.4107,4.9493,5.4107,13600.0],["2011-10-21",5.4107,5.4526,5.3855,5.4107,3300.0],["2011-10-24",5.4526,5.4526,5.3687,5.4107,2900.0],["2011-10-25",5.4526,5.8049,5.4526,5.8049,1100.0],["2011-10-26",5.8888,6.7109,5.8385,6.7109,1200.0],["2011-10-27",5.9643,5.9727,5.8804,5.8804,500.0],["2011-10-28",5.8888,5.9559,5.8636,5.9559,800.0],["2011-10-31",5.872,5.872,5.872,5.872,1900.0],["2011-11-01",5.9308,5.9979,5.872,5.9559,1400.0],["2011-11-02",5.9559,5.9559,5.9559,5.9559,0.0],["2011-11-03",5.9559,5.9559,5.9559,5.9559,0.0],["2011-11-04",5.9559,5.9559,5.9559,5.9559,200.0],["2011-11-07",5.9559,5.9559,5.9559,5.9559,0.0],["2011-11-08",5.9559,5.9559,5.9559,5.9559,0.0],["2011-11-09",5.9559,5.9559,5.9559,5.9559,200.0],["2011-11-10",5.9559,5.9559,5.9559,5.9559,0.0],["2011-11-11",5.9811,6.216,5.9811,6.0398,48900.0],["2011-11-14",6.2915,6.2915,6.0901,6.0901,1300.0],["2011-11-15",5.9559,6.2999,5.9559,6.2999,15500.0],["2011-11-16",6.1237,6.1237,6.1237,6.1237,400.0],["2011-11-17",6.1153,6.1824,6.1153,6.1824,400.0],["2011-11-18",6.2076,6.2076,6.2076,6.2076,300.0],["2011-11-21",6.2076,6.2076,6.2076,6.2076,0.0],["2011-11-22",6.2076,6.2076,6.2076,6.2076,0.0],["2011-11-23",6.2076,6.2076,6.2076,6.2076,0.0],["2011-11-25",6.2076,6.2076,6.2076,6.2076,0.0],["2011-11-28",6.2076,6.2076,6.2076,6.2076,0.0],["2011-11-29",6.2076,6.2076,6.2076,6.2076,0.0],["2011-11-30",6.6857,6.6857,6.6857,6.6857,300.0],["2011-12-01",6.6857,6.6857,6.6857,6.6857,0.0],["2011-12-02",6.7277,6.7277,6.7193,6.7193,500.0],["2011-12-05",6.669,6.669,6.5347,6.5347,400.0],["2011-12-06",6.4592,6.4592,6.4592,6.4592,300.0],["2011-12-07",6.4592,6.4592,6.4592,6.4592,0.0],["2011-12-08",6.2915,6.2915,6.0566,6.0566,2700.0],["2011-12-09",6.174,6.174,6.174,6.174,200.0],["2011-12-12",6.174,6.174,6.174,6.174,0.0],["2011-12-13",6.0146,6.5096,6.0146,6.5096,700.0],["2011-12-14",6.5683,6.5767,6.5683,6.5683,700.0],["2011-12-15",6.0314,6.3586,6.0146,6.3586,1300.0],["2011-12-16",6.0566,6.476,6.0566,6.476,1000.0],["2011-12-19",6.4928,6.4928,6.0734,6.0734,600.0],["2011-12-20",6.065,6.5851,6.0146,6.0398,6600.0],["2011-12-21",6.2076,6.2076,6.0063,6.0063,6000.0],["2011-12-22",6.7109,6.7109,6.7109,6.7109,2500.0],["2011-12-23",6.3754,6.5012,6.1992,6.4173,5700.0],["2011-12-27",6.1992,6.2076,6.0985,6.1321,1500.0],["2011-12-28",6.023,6.023,5.9979,6.023,2800.0],["2011-12-29",5.8972,6.929,5.8972,6.929,6500.0],["2011-12-30",6.8535,6.8535,6.3837,6.5515,9500.0],["2012-01-03",6.3586,6.627,6.3586,6.627,8200.0],["2012-01-04",6.627,6.627,6.627,6.627,0.0],["2012-01-05",6.627,6.627,6.627,6.627,0.0],["2012-01-06",6.6018,8.2963,6.6018,7.0213,1800.0],["2012-01-09",7.0464,7.2562,7.0464,7.2562,600.0],["2012-01-10",7.2981,7.4323,7.2478,7.2478,4500.0],["2012-01-11",7.4491,7.4491,7.2981,7.2981,2300.0],["2012-01-12",7.3736,7.7008,7.3736,7.7008,2000.0],["2012-01-13",7.7008,7.7008,7.7008,7.7008,0.0],["2012-01-17",7.5917,7.5917,7.1974,7.382,2200.0],["2012-01-18",6.7361,7.5078,6.7361,7.0045,900.0],["2012-01-19",7.0548,7.2142,6.7025,7.1303,3200.0],["2012-01-20",7.1303,7.2478,7.1303,7.1387,2100.0],["2012-01-23",7.1387,7.1387,7.1387,7.1387,0.0],["2012-01-24",7.3484,7.3484,7.3484,7.3484,1000.0],["2012-01-25",6.7445,7.4491,6.7193,7.4491,1500.0],["2012-01-26",7.4491,7.4491,7.4491,7.4491,0.0],["2012-01-27",7.3736,8.3551,7.3317,8.3551,1800.0],["2012-01-30",8.2712,8.2712,7.3904,7.491,8000.0],["2012-01-31",7.491,7.6336,7.491,7.6336,300.0],["2012-02-01",7.5833,7.7679,7.5498,7.5581,4000.0],["2012-02-02",7.5749,7.5749,7.5749,7.5749,200.0],["2012-02-03",7.6336,7.7679,7.6336,7.7679,300.0],["2012-02-06",7.6756,7.7259,7.6756,7.7259,400.0],["2012-02-07",7.1303,7.9692,7.1052,7.4323,12200.0],["2012-02-08",7.8098,7.8098,7.382,7.3904,3800.0],["2012-02-09",7.4323,7.684,6.367,7.6588,8200.0],["2012-02-10",7.6336,7.6336,7.3065,7.3233,900.0],["2012-02-13",7.3736,8.0447,7.3736,8.0447,300.0],["2012-02-14",8.0447,8.0447,8.0447,8.0447,0.0],["2012-02-15",8.0447,8.0447,8.0447,8.0447,0.0],["2012-02-16",8.2041,8.2041,7.1471,7.3149,400.0],["2012-02-17",7.4323,7.5833,7.4323,7.5833,500.0],["2012-02-21",7.7595,7.8014,7.7175,7.7175,1000.0],["2012-02-22",7.7175,7.7175,7.7175,7.7175,0.0],["2012-02-23",7.6336,7.7008,7.6336,7.7008,300.0],["2012-02-24",7.4743,7.4743,7.4239,7.4239,400.0],["2012-02-27",7.4072,7.4743,7.4072,7.4743,1100.0],["2012-02-28",7.6253,7.6253,7.6253,7.6253,100.0],["2012-02-29",7.4407,7.4407,7.2981,7.382,800.0],["2012-03-01",7.6169,7.7008,7.6169,7.7008,400.0],["2012-03-02",7.684,7.7595,7.684,7.7595,47000.0],["2012-03-05",7.6504,7.6504,7.382,7.3904,3400.0],["2012-03-06",7.3904,7.3904,7.3904,7.3904,0.0],["2012-03-07",7.3904,7.3904,7.3904,7.3904,0.0],["2012-03-08",7.3904,7.4239,7.3904,7.4239,800.0],["2012-03-09",7.6001,7.6001,7.6001,7.6001,1400.0],["2012-03-12",7.6001,7.6001,7.6001,7.6001,0.0],["2012-03-13",7.34,7.34,7.34,7.34,500.0],["2012-03-14",7.3652,7.3652,7.34,7.34,900.0],["2012-03-15",7.34,7.34,7.34,7.34,0.0],["2012-03-16",7.5498,7.9692,7.4659,7.9692,7200.0],["2012-03-19",7.9692,7.9692,7.9021,7.9021,600.0],["2012-03-20",7.9021,7.9021,7.9021,7.9021,0.0],["2012-03-21",7.9021,7.9021,7.9021,7.9021,0.0],["2012-03-22",7.9021,7.9021,7.9021,7.9021,0.0],["2012-03-23",7.9021,7.9021,7.9021,7.9021,0.0],["2012-03-26",7.1555,7.9189,7.1555,7.5917,900.0],["2012-03-27",7.8434,7.8601,7.835,7.8601,3100.0],["2012-03-28",7.9692,7.9692,7.9272,7.9272,16600.0],["2012-03-29",7.9021,7.9021,7.2394,7.2394,500.0],["2012-03-30",7.8685,7.9272,7.3484,7.9272,1100.0],["2012-04-02",7.9272,7.9272,7.9272,7.9272,0.0],["2012-04-03",7.9272,7.944,7.9272,7.944,1700.0],["2012-04-04",7.8853,7.8937,7.5498,7.8937,4500.0],["2012-04-05",7.9692,7.986,7.7595,7.7595,3500.0],["2012-04-09",7.9692,7.9692,5.9979,6.7528,7200.0],["2012-04-10",6.6354,7.1136,6.6354,6.9206,8000.0],["2012-04-11",7.0632,7.4155,7.0632,7.1807,2000.0],["2012-04-12",7.4407,7.7511,7.2142,7.5498,12200.0],["2012-04-13",7.5498,7.5498,7.5498,7.5498,0.0],["2012-04-16",7.5498,7.5498,7.5498,7.5498,0.0],["2012-04-17",7.3736,7.3736,7.3149,7.34,8200.0],["2012-04-18",7.34,7.34,7.34,7.34,0.0],["2012-04-19",7.34,7.34,7.34,7.34,0.0],["2012-04-20",7.5498,7.5498,7.34,7.5498,2200.0],["2012-04-23",7.5498,7.5498,7.5498,7.5498,0.0],["2012-04-24",7.34,7.4743,7.34,7.34,600.0],["2012-04-25",7.5162,7.5162,7.3736,7.3988,1000.0],["2012-04-26",7.382,7.3904,7.382,7.3904,600.0],["2012-04-27",7.5498,7.5498,7.4239,7.5498,1000.0],["2012-04-30",7.5498,7.5498,7.5498,7.5498,0.0],["2012-05-01",7.5498,7.5498,7.533,7.5498,700.0],["2012-05-02",7.5498,7.7175,7.5498,7.7175,6600.0],["2012-05-03",7.7763,7.7763,7.5498,7.6756,500.0],["2012-05-04",7.6756,7.6756,7.0045,7.0045,200.0],["2012-05-07",7.0548,7.0548,7.0548,7.0548,300.0],["2012-05-08",7.1471,7.5162,6.9038,6.9038,600.0],["2012-05-09",6.9122,7.5749,6.8199,7.5749,900.0],["2012-05-10",7.5414,7.5414,6.7696,6.7696,400.0],["2012-05-11",6.7696,6.7696,6.7696,6.7696,0.0],["2012-05-14",6.8032,7.4239,6.8032,7.4239,2500.0],["2012-05-15",6.7361,8.137,6.7361,6.8619,2900.0],["2012-05-16",7.6924,7.8014,6.8116,7.8014,1500.0],["2012-05-17",7.4743,7.4743,6.7277,6.7528,2000.0],["2012-05-18",6.778,7.5498,6.7109,6.7109,10200.0],["2012-05-21",6.9122,6.9626,6.3754,6.5012,13200.0],["2012-05-22",6.5515,6.5515,5.8133,5.8301,12000.0],["2012-05-23",5.8804,5.9979,5.763,5.8385,7700.0],["2012-05-24",5.8385,5.8385,5.8385,5.8385,0.0],["2012-05-25",5.8888,6.5096,5.8888,6.2495,2600.0],["2012-05-29",6.3166,6.9626,6.3166,6.5263,1400.0],["2012-05-30",6.5515,6.6522,6.5515,6.6522,300.0],["2012-05-31",6.4089,6.8954,6.4005,6.8954,2900.0],["2012-06-01",6.7948,6.82,5.914,5.9559,1600.0],["2012-06-04",6.4844,6.4844,5.8049,5.872,8700.0],["2012-06-05",5.9224,6.7612,5.6623,5.9811,4200.0],["2012-06-06",5.9895,6.5012,5.9895,6.5012,1200.0],["2012-06-07",6.2831,6.7864,6.2831,6.7109,2500.0],["2012-06-08",6.2915,6.2915,6.2915,6.2915,100.0],["2012-06-11",6.6102,6.6102,6.6102,6.6102,300.0],["2012-06-12",6.6102,6.6102,6.6102,6.6102,0.0],["2012-06-13",6.6102,6.6102,6.6102,6.6102,0.0],["2012-06-14",6.6102,6.6102,6.6102,6.6102,0.0],["2012-06-15",6.7528,7.0548,6.7528,7.0548,1400.0],["2012-06-18",7.0548,7.0548,7.0548,7.0548,0.0],["2012-06-19",7.0548,7.0548,7.0548,7.0548,0.0],["2012-06-20",6.2579,7.4491,6.2579,7.2729,600.0],["2012-06-21",7.2729,7.2729,7.2729,7.2729,0.0],["2012-06-22",6.6606,6.6606,6.6606,6.6606,200.0],["2012-06-25",6.7193,6.7193,6.7193,6.7193,200.0],["2012-06-26",6.9038,6.9038,6.7277,6.7277,500.0],["2012-06-27",6.7277,6.7277,6.7277,6.7277,0.0],["2012-06-28",6.8619,7.2142,6.4173,7.2142,6500.0],["2012-06-29",7.3065,7.5665,6.7109,7.5498,3100.0],["2012-07-02",7.1303,7.4239,7.1303,7.2562,4100.0],["2012-07-03",7.2562,7.2562,7.2562,7.2562,0.0],["2012-07-05",7.3988,7.4743,7.0716,7.231,3200.0],["2012-07-06",7.1303,7.4407,7.1303,7.2394,1200.0],["2012-07-09",7.3652,8.137,7.0045,7.8266,7400.0],["2012-07-10",7.4239,7.5498,7.3736,7.3736,600.0],["2012-07-11",8.2628,8.2628,7.382,7.382,2100.0],["2012-07-12",7.382,7.382,7.382,7.382,0.0],["2012-07-13",7.2142,7.8014,7.1303,7.4659,600.0],["2012-07-16",7.0464,7.2645,7.0464,7.0548,400.0],["2012-07-17",7.0548,7.0548,7.0548,7.0548,0.0],["2012-07-18",7.1219,8.246,7.1219,7.5581,2100.0],["2012-07-19",7.6924,7.7343,6.9961,6.9961,4200.0],["2012-07-20",6.9626,7.2058,6.9626,7.2058,200.0],["2012-07-23",7.4155,7.4155,7.4155,7.4155,100.0],["2012-07-24",7.4407,7.8769,7.4407,7.4659,700.0],["2012-07-25",7.7595,7.7595,7.4659,7.4659,500.0],["2012-07-26",7.6253,8.0531,7.0968,8.0531,600.0],["2012-07-27",7.2981,7.2981,7.1723,7.2562,1200.0],["2012-07-30",7.3317,7.6924,7.08,7.08,1600.0],["2012-07-31",7.231,7.4239,7.0045,7.0045,4100.0],["2012-08-01",7.1303,7.231,6.9542,6.9542,800.0],["2012-08-02",7.1303,7.1387,7.1303,7.1387,300.0],["2012-08-03",7.3484,7.3484,7.2142,7.2142,300.0],["2012-08-06",7.2142,7.2142,7.2142,7.2142,0.0],["2012-08-07",6.9961,7.2981,6.9961,7.2981,1100.0],["2012-08-08",7.2813,7.2813,7.2813,7.2813,200.0],["2012-08-09",7.2478,7.9105,7.2478,7.8937,1900.0],["2012-08-10",7.6756,7.6756,7.2142,7.2142,3200.0],["2012-08-13",7.2142,7.2142,7.2142,7.2142,100.0],["2012-08-14",7.2142,7.2142,7.2142,7.2142,0.0],["2012-08-15",7.2142,7.2142,7.2142,7.2142,0.0],["2012-08-16",6.9709,7.0129,6.9709,6.9793,900.0],["2012-08-17",6.9793,6.9793,6.9793,6.9793,0.0],["2012-08-20",6.9961,7.4239,6.9542,7.4239,1100.0],["2012-08-21",7.2478,7.2478,7.2478,7.2478,300.0],["2012-08-22",7.0632,7.0632,7.0632,7.0632,200.0],["2012-08-23",7.0632,7.0632,7.0632,7.0632,0.0],["2012-08-24",7.0716,7.2981,7.0632,7.2981,2100.0],["2012-08-27",7.533,8.0615,7.533,7.944,2200.0],["2012-08-28",7.8853,7.9189,7.5498,7.5498,1400.0],["2012-08-29",7.5498,7.5498,7.5498,7.5498,0.0],["2012-08-30",7.6001,7.6001,7.6001,7.6001,300.0],["2012-08-31",8.1286,8.1286,7.6169,7.6169,1200.0],["2012-09-04",7.9692,8.137,7.6336,8.1034,900.0],["2012-09-05",7.944,8.1202,7.6756,8.1202,1000.0],["2012-09-06",8.1202,8.1202,8.1202,8.1202,0.0],["2012-09-07",8.1202,8.1202,8.1202,8.1202,0.0],["2012-09-10",7.6756,8.0363,7.6504,7.6756,5900.0],["2012-09-11",7.684,7.8014,7.684,7.8014,600.0],["2012-09-12",7.7175,7.7511,7.7175,7.7511,700.0],["2012-09-13",7.8014,7.8434,7.4239,7.8434,2400.0],["2012-09-14",7.8434,7.8434,7.8434,7.8434,0.0],["2012-09-17",7.8434,7.8434,7.8434,7.8434,0.0],["2012-09-18",7.8434,7.8434,7.4239,7.7175,500.0],["2012-09-19",7.4239,7.5917,7.3652,7.5414,3600.0],["2012-09-20",7.5414,7.5414,7.5414,7.5414,0.0],["2012-09-21",7.491,7.8685,7.1639,7.8685,4100.0],["2012-09-24",7.8685,7.8685,7.8685,7.8685,0.0],["2012-09-25",7.8518,7.8518,7.8518,7.8518,100.0],["2012-09-26",7.8518,7.8518,7.8518,7.8518,0.0],["2012-09-27",7.8853,7.8853,7.8014,7.8853,1000.0],["2012-09-28",7.8014,7.8014,7.8014,7.8014,200.0],["2012-10-01",7.8014,7.8014,7.8014,7.8014,0.0],["2012-10-02",7.8014,7.8014,7.5498,7.5581,4800.0],["2012-10-03",7.8601,7.8769,7.5917,7.5917,1200.0],["2012-10-04",7.7679,7.8434,7.5749,7.8434,500.0],["2012-10-05",7.8769,7.9189,7.8769,7.9189,1500.0],["2012-10-08",7.9608,8.1537,7.7091,8.1537,5900.0],["2012-10-09",7.986,7.986,7.8014,7.8014,5700.0],["2012-10-10",7.8014,7.8014,7.8014,7.8014,0.0],["2012-10-11",7.8014,7.8014,7.8014,7.8014,0.0],["2012-10-12",7.8014,7.8014,7.8014,7.8014,0.0],["2012-10-15",7.8014,7.8014,7.8014,7.8014,0.0],["2012-10-16",7.8182,7.8182,7.8014,7.8014,300.0],["2012-10-17",7.8182,7.8182,7.8182,7.8182,200.0],["2012-10-18",7.793,7.793,7.5749,7.5749,1100.0],["2012-10-19",7.5749,7.5749,7.5749,7.5749,0.0],["2012-10-22",7.793,7.793,7.793,7.793,100.0],["2012-10-23",7.8014,7.8014,7.8014,7.8014,800.0],["2012-10-24",7.8014,7.8014,7.8014,7.8014,0.0],["2012-10-25",7.9692,7.9692,7.7679,7.8098,19300.0],["2012-10-26",7.8098,7.8098,7.8098,7.8098,0.0],["2012-10-31",7.7595,7.7595,7.7175,7.7175,1700.0],["2012-11-01",7.7175,7.7175,7.7175,7.7175,0.0],["2012-11-02",7.7259,7.7595,7.7175,7.7595,2100.0],["2012-11-05",7.7595,7.7595,7.5833,7.7595,13400.0],["2012-11-06",7.9692,7.9692,7.8014,7.8014,2000.0],["2012-11-07",7.6756,7.6756,7.5917,7.5917,6100.0],["2012-11-08",7.5917,7.5917,7.5917,7.5917,0.0],["2012-11-09",7.6336,7.6336,7.6336,7.6336,1400.0],["2012-11-12",7.7846,7.7846,7.7846,7.7846,200.0],["2012-11-13",7.8014,7.8014,7.5917,7.5917,900.0],["2012-11-14",7.5749,7.8014,7.5749,7.8014,300.0],["2012-11-15",7.5498,7.7008,7.4827,7.4827,8500.0],["2012-11-16",7.4827,7.4827,7.4827,7.4827,0.0],["2012-11-19",7.4827,7.4827,7.4827,7.4827,0.0],["2012-11-20",7.7175,7.9272,7.7175,7.8769,2500.0],["2012-11-21",7.8769,7.8769,7.8769,7.8769,0.0],["2012-11-23",7.8769,7.8769,7.8769,7.8769,0.0],["2012-11-26",7.8769,7.8769,7.8769,7.8769,0.0],["2012-11-27",7.9776,7.986,7.7679,7.8518,1800.0],["2012-11-28",7.8518,7.8518,7.8518,7.8518,0.0],["2012-11-29",7.9608,8.0195,7.9608,8.0195,3100.0],["2012-11-30",8.0195,8.0195,8.0195,8.0195,0.0],["2012-12-03",8.0279,8.0279,7.9272,7.9776,900.0],["2012-12-04",8.0531,8.1789,7.9692,8.0699,2200.0],["2012-12-05",8.0531,8.0531,7.9272,7.9272,2700.0],["2012-12-06",7.9692,8.0279,7.9272,8.0279,6300.0],["2012-12-07",8.0363,8.1286,7.9272,8.0531,5700.0],["2012-12-10",7.9692,8.3299,7.6672,7.8685,18100.0],["2012-12-11",7.8098,7.9608,7.8098,7.944,1400.0],["2012-12-12",7.9356,8.0531,7.8853,7.8853,10600.0],["2012-12-13",7.8853,8.246,7.8853,8.0531,6200.0],["2012-12-14",8.1789,8.1789,8.137,8.1454,1500.0],["2012-12-17",8.2712,8.7074,8.1621,8.3886,28000.0],["2012-12-18",8.4138,8.4138,7.9272,7.9776,1200.0],["2012-12-19",7.9105,8.2292,7.8937,7.9776,3400.0],["2012-12-20",7.9776,8.1286,7.2478,7.5498,11200.0],["2012-12-21",7.5917,7.5917,6.7612,6.7948,197800.0],["2012-12-24",6.8703,7.1639,6.8703,7.0632,13100.0],["2012-12-26",7.2478,7.2562,7.0464,7.0968,2900.0],["2012-12-27",7.2142,7.2478,6.9793,6.9793,3800.0],["2012-12-28",6.9626,6.9626,6.5935,6.8787,6000.0],["2012-12-31",6.7361,7.2981,6.7361,7.1387,9500.0],["2013-01-02",7.2645,7.3317,7.1303,7.2226,7100.0],["2013-01-03",7.2981,7.9105,7.2981,7.6504,2100.0],["2013-01-04",7.5749,7.6756,6.9206,7.2478,57400.0],["2013-01-07",8.0195,8.0195,7.189,7.5581,6000.0],["2013-01-08",7.6336,7.8434,7.1387,7.382,16900.0],["2013-01-09",7.382,7.6085,7.2562,7.2562,6500.0],["2013-01-10",7.34,7.491,7.1639,7.3568,32800.0],["2013-01-11",8.095,8.095,7.34,7.8014,27700.0],["2013-01-14",7.793,7.8434,7.4743,7.8098,11900.0],["2013-01-15",7.6169,7.6169,7.6169,7.6169,600.0],["2013-01-16",7.8014,8.1705,7.7259,8.1705,10900.0],["2013-01-17",8.1789,8.439,8.0866,8.1537,4000.0],["2013-01-18",8.288,8.3886,8.1454,8.3886,5100.0],["2013-01-22",9.1017,9.2275,8.3467,8.7661,2900.0],["2013-01-23",8.9171,9.3449,8.8919,8.9423,2600.0],["2013-01-24",8.9003,9.3953,8.9003,8.9926,2000.0],["2013-01-25",8.6822,9.0262,8.5983,8.6487,2700.0],["2013-01-28",8.6319,8.8752,8.6319,8.6487,1900.0],["2013-01-29",8.7577,9.11,8.7493,9.0849,6200.0],["2013-01-30",8.4641,8.9255,8.4641,8.9255,500.0],["2013-01-31",9.1855,9.1855,8.5145,8.7158,600.0],["2013-02-01",8.7074,8.9758,8.7074,8.9758,1300.0],["2013-02-04",9.2191,9.3953,8.7661,8.7661,3400.0],["2013-02-05",9.3701,9.563,9.3533,9.3953,2700.0],["2013-02-06",9.2862,10.0496,8.7661,8.9674,3700.0],["2013-02-07",9.8482,10.2677,9.8147,10.0412,11500.0],["2013-02-08",10.88,10.88,10.7207,10.7207,400.0],["2013-02-11",10.6368,10.6368,10.2173,10.2341,2600.0],["2013-02-12",10.1251,10.88,10.0663,10.0663,5500.0],["2013-02-13",10.4858,11.0814,10.0663,10.0663,8000.0],["2013-02-14",10.0663,10.1251,9.0597,9.605,7100.0],["2013-02-15",9.605,9.605,9.605,9.605,0.0],["2013-02-19",9.6134,10.058,9.5714,9.7476,3400.0],["2013-02-20",9.5546,9.5546,9.4708,9.4708,200.0],["2013-02-21",9.4708,9.4708,9.4708,9.4708,0.0],["2013-02-22",9.3953,9.3953,9.3953,9.3953,30000.0],["2013-02-25",9.563,9.7476,9.4959,9.6469,5600.0],["2013-02-26",9.5379,9.6637,9.5379,9.6469,6200.0],["2013-02-27",9.7727,9.9321,9.7308,9.7308,2400.0],["2013-02-28",9.8231,10.3599,9.6469,10.1586,2500.0],["2013-03-01",9.9825,9.9825,9.8902,9.8902,600.0],["2013-03-04",9.6637,10.6619,9.6637,9.714,1900.0],["2013-03-05",9.4372,9.4624,9.2359,9.4624,400.0],["2013-03-06",9.6134,9.7644,9.6134,9.7644,500.0],["2013-03-07",9.6469,9.6469,9.6469,9.6469,200.0],["2013-03-08",9.6469,9.8399,9.6469,9.8399,400.0],["2013-03-11",9.8734,10.7374,9.8734,10.7374,3700.0],["2013-03-12",10.7374,10.7374,10.7374,10.7374,0.0],["2013-03-13",9.3533,11.073,9.3533,10.6955,4700.0],["2013-03-14",10.6955,10.6955,10.6955,10.6955,0.0],["2013-03-15",11.3079,11.3079,11.3079,11.3079,200.0],["2013-03-18",11.3079,11.3079,11.3079,11.3079,0.0],["2013-03-19",11.9622,12.2474,11.8363,12.1635,1200.0],["2013-03-20",12.6668,13.8748,12.6668,12.9017,8000.0],["2013-03-21",12.5829,13.4218,12.5829,13.4218,5100.0],["2013-03-22",13.4218,13.4218,13.4218,13.4218,0.0],["2013-03-25",13.4637,13.4637,13.2708,13.3882,2200.0],["2013-03-26",13.4637,13.4637,12.5745,13.4218,1900.0],["2013-03-27",13.4386,13.447,13.3631,13.4386,600.0],["2013-03-28",13.4218,13.4637,12.5829,13.447,4300.0],["2013-04-01",13.447,13.447,11.3834,13.145,6400.0],["2013-04-02",13.145,13.3463,13.145,13.2121,1200.0],["2013-04-03",13.0191,13.4218,13.0191,13.3882,2400.0],["2013-04-04",13.3295,13.4134,13.1534,13.3799,2000.0],["2013-04-05",12.9604,13.3715,12.499,13.3295,2500.0],["2013-04-08",13.2372,13.4218,13.0024,13.2708,5300.0],["2013-04-09",13.2792,13.4134,13.1366,13.1701,2100.0],["2013-04-10",12.6333,13.3547,12.5829,13.1701,3900.0],["2013-04-11",13.2205,13.3379,12.8178,13.3044,3800.0],["2013-04-12",13.3211,13.3379,13.1701,13.3295,2700.0],["2013-04-15",12.5745,12.7172,12.5662,12.6417,700.0],["2013-04-16",13.0611,13.4134,12.4236,13.1953,12900.0],["2013-04-17",13.1701,13.3379,12.801,13.1701,3300.0],["2013-04-18",13.3379,13.3379,12.9856,13.0863,5500.0],["2013-04-19",13.2708,13.2708,13.1282,13.1701,2300.0],["2013-04-22",13.1701,13.1701,12.6752,13.103,1600.0],["2013-04-23",13.1198,13.1869,13.1198,13.1701,2500.0],["2013-04-24",13.1617,13.1701,13.1198,13.1701,1300.0],["2013-04-25",13.2121,13.2876,13.0863,13.1366,2100.0],["2013-04-26",13.0024,13.0024,12.8094,13.0024,700.0],["2013-04-29",13.0024,13.0024,12.8346,12.994,5100.0],["2013-04-30",12.9688,13.0024,12.8262,13.0024,1500.0],["2013-05-01",12.9856,12.994,12.8514,12.9772,1900.0],["2013-05-02",12.9185,12.994,12.8346,12.8765,14700.0],["2013-05-03",12.7591,12.9185,12.7591,12.9185,23500.0],["2013-05-06",12.6081,12.8765,12.5913,12.7591,3700.0],["2013-05-07",12.6668,13.0024,12.2642,12.7926,6400.0],["2013-05-08",12.8094,13.3547,12.8094,13.145,15900.0],["2013-05-09",13.1282,13.1617,12.8514,12.9185,2200.0],["2013-05-10",13.2121,13.2121,12.843,13.0024,1400.0],["2013-05-13",12.9856,13.103,12.9269,13.0863,1700.0],["2013-05-14",13.0024,13.2624,12.692,12.9688,3200.0],["2013-05-15",13.0024,13.1282,12.7423,12.8933,3500.0],["2013-05-16",13.0863,13.1953,12.6752,12.8094,5300.0],["2013-05-17",12.7926,12.7926,12.7926,12.7926,100.0],["2013-05-20",13.0946,13.1785,12.692,13.0108,16200.0],["2013-05-21",12.9772,13.1869,12.7172,12.9101,700.0],["2013-05-22",13.0024,13.2876,12.692,12.801,6600.0],["2013-05-23",12.9436,13.1534,12.692,12.8346,2500.0],["2013-05-24",12.7423,13.1953,12.7339,12.8514,1400.0],["2013-05-28",12.9269,13.0779,12.9017,12.9017,1100.0],["2013-05-29",12.8346,13.1114,12.7926,12.9185,5900.0],["2013-05-30",12.8514,13.2456,12.7507,12.9185,22300.0],["2013-05-31",13.0863,13.145,12.5662,12.952,76300.0],["2013-06-03",12.8849,13.1701,12.4907,12.952,5300.0],["2013-06-04",12.9604,12.9604,12.0377,12.0964,5600.0],["2013-06-05",11.7944,12.4907,11.0143,11.979,7500.0],["2013-06-06",11.9035,12.5158,11.0059,11.2827,14300.0],["2013-06-07",11.1653,11.4001,9.9825,10.3096,10200.0],["2013-06-10",10.4019,11.182,10.2341,10.7039,6800.0],["2013-06-11",10.6871,11.0562,9.7224,10.2006,5400.0],["2013-06-12",10.4858,10.8129,10.2761,10.7374,7800.0],["2013-06-13",10.5781,11.2408,10.4858,10.6619,9300.0],["2013-06-14",10.5697,11.2072,10.4858,10.7123,3600.0],["2013-06-17",10.6284,11.0981,10.2341,10.2593,11800.0],["2013-06-18",10.4271,11.5595,10.4271,10.729,6500.0],["2013-06-19",10.88,11.4672,10.0412,10.2593,6000.0],["2013-06-20",10.318,11.5931,10.2006,10.4858,5400.0],["2013-06-21",10.4942,10.4942,10.4942,10.4942,300.0],["2013-06-24",10.4354,11.4924,10.2257,10.318,5000.0],["2013-06-25",10.469,10.922,10.318,10.4942,7400.0],["2013-06-26",10.4271,10.8633,10.2006,10.5948,8200.0],["2013-06-27",10.4858,10.4858,10.2509,10.4522,6900.0],["2013-06-28",10.1502,10.1502,9.9405,9.9489,7900.0],["2013-07-01",10.0915,11.4589,10.0915,10.4774,4400.0],["2013-07-02",10.5697,10.5697,10.167,10.4858,900.0],["2013-07-03",9.9489,10.1922,9.9489,10.1922,300.0],["2013-07-05",10.6368,10.6368,10.4858,10.4942,1000.0],["2013-07-08",11.073,11.073,10.0831,10.1838,10400.0],["2013-07-09",10.2761,10.2761,9.9657,9.9825,1800.0],["2013-07-10",10.0328,10.4187,10.0328,10.167,1800.0],["2013-07-11",10.4942,10.9891,10.0999,10.9891,5000.0],["2013-07-12",10.8213,10.8213,10.4522,10.7458,2300.0],["2013-07-15",10.1586,10.5697,10.0663,10.0915,12900.0],["2013-07-16",10.0747,10.5361,10.0747,10.5193,6600.0],["2013-07-17",10.6536,10.9639,10.5529,10.62,2200.0],["2013-07-18",10.3432,10.9136,10.3432,10.62,3200.0],["2013-07-19",10.5613,10.6368,10.3516,10.5529,3800.0],["2013-07-22",10.4942,11.3079,10.0663,10.4438,7600.0],["2013-07-23",10.4103,10.5697,10.2593,10.4438,15100.0],["2013-07-24",10.2173,10.729,10.2173,10.4019,2300.0],["2013-07-25",10.3264,10.7039,10.3264,10.6703,7000.0],["2013-07-26",10.1502,10.6032,10.1502,10.4103,2900.0],["2013-07-29",10.469,10.4858,10.2173,10.2928,3900.0],["2013-07-30",10.3096,10.5529,10.3096,10.4942,7300.0],["2013-07-31",10.3096,10.922,10.3096,10.8045,1300.0],["2013-08-01",10.7794,10.9388,10.6787,10.9052,1700.0],["2013-08-02",10.771,11.0478,10.5361,10.9807,26100.0],["2013-08-05",11.1233,11.1233,11.1233,11.1233,100.0],["2013-08-06",10.62,10.62,10.62,10.62,100.0],["2013-08-07",11.5595,11.5595,10.4942,11.1233,4600.0],["2013-08-08",11.1569,11.1653,10.7626,10.7626,500.0],["2013-08-09",10.8968,10.8968,10.5697,10.5864,1200.0],["2013-08-12",10.6619,11.2827,10.6619,10.9136,1900.0],["2013-08-13",10.8968,11.2408,10.8968,11.0478,3200.0],["2013-08-14",10.3012,11.4001,10.3012,11.2324,3100.0],["2013-08-15",11.1233,11.1569,11.1233,11.1569,600.0],["2013-08-16",11.1233,11.4085,11.1233,11.4085,500.0],["2013-08-19",11.4085,11.4085,11.4085,11.4085,0.0],["2013-08-20",11.526,11.6182,11.4421,11.4505,4000.0],["2013-08-21",11.333,11.5344,11.333,11.3666,500.0],["2013-08-22",11.828,11.828,11.5595,11.6099,300.0],["2013-08-23",11.8028,11.8196,11.1149,11.3246,2800.0],["2013-08-26",11.3246,11.6937,11.0562,11.3414,2300.0],["2013-08-27",11.3917,11.7608,11.3917,11.5427,2200.0],["2013-08-28",11.5008,11.5008,10.9555,11.2659,2300.0],["2013-08-29",11.2408,11.3246,10.7626,11.2408,800.0],["2013-08-30",10.6032,11.224,10.5277,10.7542,1700.0],["2013-09-03",10.8297,11.0478,10.6871,10.7878,1400.0],["2013-09-04",10.7794,11.375,10.5361,10.9555,13800.0],["2013-09-05",10.8297,11.031,10.5864,10.7374,6700.0],["2013-09-06",10.8129,10.8465,10.62,10.729,8600.0],["2013-09-09",10.4858,10.8633,10.4858,10.5026,7200.0],["2013-09-10",10.8045,10.8045,10.6703,10.6703,600.0],["2013-09-11",10.6787,10.9052,10.5277,10.7962,1300.0],["2013-09-12",10.7374,10.9891,10.7374,10.7794,6100.0],["2013-09-13",10.9891,11.1149,10.88,11.0059,1700.0],["2013-09-16",10.9891,11.1988,10.9891,11.1569,2000.0],["2013-09-17",10.8968,11.031,10.8968,11.031,1000.0],["2013-09-18",11.1149,11.1149,11.0394,11.1149,400.0],["2013-09-19",11.1149,11.1149,11.1149,11.1149,0.0],["2013-09-20",10.5026,10.9136,10.5026,10.9136,5600.0],["2013-09-23",10.7794,10.7794,10.7794,10.7794,500.0],["2013-09-24",10.8213,10.8381,10.5697,10.5697,2500.0],["2013-09-25",10.8381,10.8381,10.1167,10.4438,20100.0],["2013-09-26",10.5697,10.8968,10.5697,10.8717,1200.0],["2013-09-27",10.8717,10.8717,10.8717,10.8717,0.0],["2013-09-30",10.9807,11.3246,10.9723,11.2408,2400.0],["2013-10-01",11.224,11.5427,11.1988,11.5427,1200.0],["2013-10-02",11.4505,11.4505,11.4505,11.4505,200.0],["2013-10-03",11.4589,11.4589,10.8717,10.8717,800.0],["2013-10-04",11.1065,11.5344,11.1065,11.3666,2800.0],["2013-10-07",11.3246,11.4085,11.0227,11.0814,8300.0],["2013-10-08",11.2156,11.635,10.7542,11.073,4800.0],["2013-10-09",11.1569,11.6099,11.1569,11.1988,2600.0],["2013-10-10",11.3246,11.3246,10.7207,11.3246,3300.0],["2013-10-11",11.3246,11.3246,11.3246,11.3246,0.0],["2013-10-14",11.3246,11.4505,10.8968,10.9136,2500.0],["2013-10-15",11.0143,11.2659,11.0143,11.2408,800.0],["2013-10-16",11.3246,11.5511,11.3246,11.3246,2400.0],["2013-10-17",11.4505,11.4924,11.4505,11.4924,500.0],["2013-10-18",11.3246,11.8028,11.3246,11.6015,1800.0],["2013-10-21",12.2054,12.3145,11.8867,12.3145,2900.0],["2013-10-22",12.2977,12.2977,11.7608,12.0125,1800.0],["2013-10-23",12.0796,12.3816,12.0796,12.2054,4200.0],["2013-10-24",12.2054,12.3984,12.0712,12.3732,3400.0],["2013-10-25",12.3397,12.4152,11.9538,11.9538,2700.0],["2013-10-28",12.5578,12.5578,12.5578,12.5578,100.0],["2013-10-29",12.4907,12.4907,11.7944,12.3397,2800.0],["2013-10-30",12.4487,12.541,12.4487,12.5326,800.0],["2013-10-31",12.5578,13.0863,12.5578,12.9017,6400.0],["2013-11-01",13.0108,13.0108,13.0108,13.0108,400.0],["2013-11-04",13.6567,13.6818,13.3631,13.6315,13400.0],["2013-11-05",13.5141,13.6567,13.4218,13.6231,3500.0],["2013-11-06",13.7238,13.8832,13.6315,13.8832,6300.0],["2013-11-07",13.8999,13.8999,13.7573,13.7573,900.0],["2013-11-08",13.749,13.9587,13.749,13.9587,400.0],["2013-11-11",13.6651,13.7322,13.5057,13.5057,6200.0],["2013-11-12",13.4218,13.598,13.0024,13.5225,1200.0],["2013-11-13",13.1534,13.1785,13.1534,13.1785,400.0],["2013-11-14",11.9286,13.4218,11.9286,13.3463,3100.0],["2013-11-15",12.8346,13.2121,12.6333,12.6333,1400.0],["2013-11-18",12.5913,12.994,12.1467,12.9436,5600.0],["2013-11-19",12.8346,12.8346,12.8346,12.8346,200.0],["2013-11-20",12.8346,12.8346,12.8346,12.8346,0.0],["2013-11-21",13.0024,13.2037,12.2138,13.0695,10100.0],["2013-11-22",13.0443,13.0779,12.2977,12.9185,2100.0],["2013-11-25",12.8346,13.2121,12.7926,12.952,5600.0],["2013-11-26",12.4235,13.0024,12.4235,12.6333,2800.0],["2013-11-27",12.7759,12.7759,12.7759,12.7759,300.0],["2013-11-29",12.843,12.843,12.843,12.843,300.0],["2013-12-02",12.8849,12.9185,12.7255,12.7255,1100.0],["2013-12-03",12.8346,12.8849,12.6165,12.8346,4200.0],["2013-12-04",12.4152,12.9269,12.4152,12.8094,7400.0],["2013-12-05",12.8346,12.8346,12.8346,12.8346,100.0],["2013-12-06",12.4236,13.3127,12.4236,13.0863,5200.0],["2013-12-09",13.0443,13.9671,13.0443,13.6315,110300.0],["2013-12-10",13.4721,13.7993,13.4721,13.7993,3500.0],["2013-12-11",13.7154,13.7909,13.6902,13.7825,3000.0],["2013-12-12",13.6735,14.1432,13.5896,14.0509,11200.0],["2013-12-13",14.1097,14.1097,13.9251,14.009,2300.0],["2013-12-16",13.6567,14.0929,13.6567,14.0929,1100.0],["2013-12-17",13.7238,14.0929,13.7238,14.009,5300.0],["2013-12-18",14.0426,14.0929,13.8412,14.009,1500.0],["2013-12-19",13.7573,13.9587,13.6231,13.8748,3600.0],["2013-12-20",13.707,13.9167,13.4637,13.858,2900.0],["2013-12-23",13.9251,13.9587,13.749,13.8832,1600.0],["2013-12-24",13.8832,13.8832,13.6231,13.6231,400.0],["2013-12-26",13.7573,13.8664,13.598,13.598,900.0],["2013-12-27",13.5225,13.8832,13.5225,13.6818,3100.0],["2013-12-30",13.5476,14.0845,13.5476,14.0845,700.0],["2013-12-31",14.1432,15.0156,13.7657,14.3697,22300.0],["2014-01-02",14.6214,14.9234,13.9335,13.9335,14600.0],["2014-01-03",14.0342,14.3026,14.0342,14.3026,500.0],["2014-01-06",14.3445,14.6381,14.3445,14.6381,3000.0],["2014-01-07",14.5962,14.6969,14.2019,14.2019,900.0],["2014-01-08",14.3949,14.4536,13.9671,14.2607,2900.0],["2014-01-09",13.7154,14.6885,13.7154,14.1181,4300.0],["2014-01-10",14.4536,14.4704,14.2607,14.2858,2200.0],["2014-01-13",14.3194,14.3194,14.2523,14.2523,1700.0],["2014-01-14",14.2607,14.2607,13.8412,14.0677,2200.0],["2014-01-15",14.2523,14.311,14.009,14.2187,1200.0],["2014-01-16",14.0593,14.3865,14.0593,14.3865,2100.0],["2014-01-17",14.5291,14.5291,14.5291,14.5291,100.0],["2014-01-21",14.5291,14.5291,14.5291,14.5291,0.0],["2014-01-22",14.5039,14.6381,14.3445,14.4704,52700.0],["2014-01-23",14.4704,14.5626,14.4704,14.5626,2400.0],["2014-01-24",14.2271,14.5375,14.2271,14.5123,2100.0],["2014-01-27",14.6465,14.7724,14.4284,14.7136,1700.0],["2014-01-28",14.7388,14.7388,14.6214,14.6549,900.0],["2014-01-29",14.4284,14.7724,14.4284,14.7724,1400.0],["2014-01-30",14.8563,14.9317,13.9167,14.5794,5500.0],["2014-01-31",14.3445,15.024,14.3445,14.571,2500.0],["2014-02-03",14.6801,14.6801,14.3445,14.5543,2300.0],["2014-02-04",14.5459,14.8898,14.42,14.8898,1500.0],["2014-02-05",14.8898,14.8898,14.8898,14.8898,0.0],["2014-02-06",14.7053,14.8898,14.4788,14.4788,3100.0],["2014-02-07",14.5543,14.722,13.8832,14.5626,1200.0],["2014-02-10",14.5626,14.5626,14.5626,14.5626,0.0],["2014-02-11",14.6801,14.7388,14.6801,14.7388,200.0],["2014-02-12",14.7388,14.7388,14.7388,14.7388,0.0],["2014-02-13",14.764,14.764,14.764,14.764,100.0],["2014-02-14",15.0408,15.0408,14.2858,14.9737,1100.0],["2014-02-18",14.5123,14.915,14.4704,14.915,1200.0],["2014-02-19",14.3362,14.7891,14.3362,14.4536,800.0],["2014-02-20",14.6801,14.6801,14.6801,14.6801,100.0],["2014-02-21",14.6969,14.9066,14.2607,14.8646,500.0],["2014-02-24",14.4704,14.7975,14.4704,14.7975,500.0],["2014-02-25",14.3278,14.3278,14.3278,14.3278,400.0],["2014-02-26",14.6298,14.6298,14.3445,14.3445,500.0],["2014-02-27",14.5375,14.5459,14.2607,14.2607,31500.0],["2014-02-28",14.4788,14.764,14.0845,14.4284,1800.0],["2014-03-03",13.9251,13.9251,13.9251,13.9251,100.0],["2014-03-04",14.2942,14.7304,14.0593,14.0677,4900.0],["2014-03-05",14.6969,14.6969,14.1264,14.1264,1500.0],["2014-03-06",14.6549,14.6633,14.1768,14.1768,300.0],["2014-03-07",14.5962,14.6717,14.4452,14.4452,1900.0],["2014-03-10",14.5291,14.5291,14.5291,14.5291,400.0],["2014-03-11",14.5962,14.6801,14.5543,14.6801,1100.0],["2014-03-12",14.6801,14.6801,13.9838,14.5039,500.0],["2014-03-13",14.462,14.462,14.462,14.462,300.0],["2014-03-14",14.462,14.462,14.462,14.462,0.0],["2014-03-17",14.5123,14.5123,14.1432,14.4788,1800.0],["2014-03-18",14.0929,14.5039,14.0929,14.4788,1200.0],["2014-03-19",14.4704,14.5123,14.4704,14.5123,500.0],["2014-03-20",14.4452,14.4788,14.4368,14.4368,500.0],["2014-03-21",14.2523,14.5123,14.0845,14.1768,2500.0],["2014-03-24",14.3026,14.3026,14.3026,14.3026,400.0],["2014-03-25",14.3026,14.3026,14.3026,14.3026,0.0],["2014-03-26",14.3026,14.3026,14.3026,14.3026,0.0],["2014-03-27",14.3026,14.5291,14.1935,14.5123,4300.0],["2014-03-28",14.6465,14.6801,14.2858,14.2858,1300.0],["2014-03-31",14.8479,14.8479,14.6549,14.6549,200.0],["2014-04-01",14.6549,14.6549,14.6549,14.6549,0.0],["2014-04-02",14.5039,14.722,13.9419,14.16,5000.0],["2014-04-03",14.2439,14.2523,14.2103,14.2523,5000.0],["2014-04-04",13.8832,14.1768,13.8832,14.0509,4900.0],["2014-04-07",13.8077,14.2103,13.8077,14.2103,800.0],["2014-04-08",14.1516,14.1516,14.1516,14.1516,100.0],["2014-04-09",14.1768,14.1936,14.16,14.1936,400.0],["2014-04-10",13.9503,14.2187,13.9503,14.2187,1000.0],["2014-04-11",14.2187,14.2187,14.2187,14.2187,0.0],["2014-04-14",14.1768,14.1768,14.1768,14.1768,6400.0],["2014-04-15",14.2103,14.2439,14.2103,14.2439,900.0],["2014-04-16",14.2103,14.2103,14.2103,14.2103,200.0],["2014-04-17",13.8748,14.2607,13.8748,14.1936,1100.0],["2014-04-21",14.0929,14.3362,14.0929,14.3362,3900.0],["2014-04-22",14.3362,14.3362,14.3362,14.3362,0.0],["2014-04-23",14.3026,14.3445,14.0174,14.3026,3400.0],["2014-04-24",14.2187,14.2187,14.2187,14.2187,100.0],["2014-04-25",14.0509,14.2439,13.7993,14.2355,3800.0],["2014-04-28",14.2439,14.2439,14.2439,14.2439,400.0],["2014-04-29",14.1768,14.1768,14.1768,14.1768,200.0],["2014-04-30",13.3966,14.009,13.3966,13.8328,4400.0],["2014-05-01",14.009,14.1684,13.4554,13.6315,2300.0],["2014-05-02",13.8412,14.1181,13.6986,13.7406,1600.0],["2014-05-05",13.7406,13.7406,13.7406,13.7406,0.0],["2014-05-06",13.8832,13.8832,13.5308,13.5308,4100.0],["2014-05-07",13.5057,13.5476,13.3295,13.5392,1800.0],["2014-05-08",13.6735,13.7322,13.6231,13.6231,1000.0],["2014-05-09",13.6567,13.6902,13.5057,13.556,1500.0],["2014-05-12",13.7406,13.8832,13.7406,13.8832,700.0],["2014-05-13",13.9251,13.9251,13.7573,13.9251,600.0],["2014-05-14",14.1516,14.16,13.8412,13.8412,3800.0],["2014-05-15",13.6315,14.009,13.0863,13.6399,4000.0],["2014-05-16",13.8412,13.9251,13.8412,13.8412,500.0],["2014-05-19",13.8161,13.9671,13.0946,13.8748,2700.0],["2014-05-20",13.4805,13.9922,13.4302,13.8412,5100.0],["2014-05-21",13.6063,13.7741,13.4302,13.6902,1400.0],["2014-05-22",13.5896,13.7909,13.4386,13.7573,1000.0],["2014-05-23",13.8412,13.8412,13.8412,13.8412,300.0],["2014-05-27",13.4218,13.6315,13.405,13.5728,1600.0],["2014-05-28",13.6063,13.6818,13.4134,13.6818,600.0],["2014-05-29",13.7741,14.0258,13.7741,13.8412,600.0],["2014-05-30",13.1198,13.9251,13.1198,13.9251,700.0],["2014-06-02",13.6818,13.7573,13.254,13.556,1600.0],["2014-06-03",13.3463,13.5644,13.1785,13.5057,4100.0],["2014-06-04",13.1114,13.4134,13.1114,13.1869,1200.0],["2014-06-05",13.3295,13.4973,13.3295,13.4973,600.0],["2014-06-06",13.5896,13.6147,13.5896,13.6147,200.0],["2014-06-09",13.6147,13.6231,13.4889,13.5812,1200.0],["2014-06-10",13.5812,13.5812,13.5812,13.5812,100.0],["2014-06-11",13.3463,13.6231,13.3463,13.6231,200.0],["2014-06-12",13.6231,13.6231,13.6231,13.6231,0.0],["2014-06-13",13.6651,13.7406,13.1953,13.1953,700.0],["2014-06-16",13.6902,13.6902,13.2121,13.3379,1300.0],["2014-06-17",13.2037,13.3799,13.1701,13.3799,1600.0],["2014-06-18",13.0275,13.8244,13.0275,13.6315,73100.0],["2014-06-19",13.6315,13.6483,13.556,13.6063,2800.0],["2014-06-20",13.5644,13.6315,13.3799,13.6315,1500.0],["2014-06-23",13.6315,13.6399,13.4386,13.6315,1600.0],["2014-06-24",13.6399,13.7993,13.3044,13.7993,1200.0],["2014-06-25",13.4218,13.6315,13.4218,13.6063,600.0],["2014-06-26",13.4386,13.6315,13.4386,13.6147,2300.0],["2014-06-27",13.8412,13.8412,13.8412,13.8412,100.0],["2014-06-30",13.8412,13.8412,13.4637,13.4637,300.0],["2014-07-01",13.6315,13.6315,13.6315,13.6315,100.0],["2014-07-02",13.3631,13.6315,13.3631,13.6315,500.0],["2014-07-03",13.6315,13.6315,13.6315,13.6315,0.0],["2014-07-07",13.6231,13.7154,13.4218,13.6315,3400.0],["2014-07-08",13.7573,13.7573,13.3379,13.7573,900.0],["2014-07-09",13.6315,13.8412,13.5057,13.6315,1300.0],["2014-07-10",13.296,13.6315,13.296,13.6315,300.0],["2014-07-11",13.6231,13.6315,13.6147,13.6231,400.0],["2014-07-14",13.1617,13.598,13.1617,13.598,600.0],["2014-07-15",13.3295,13.5476,13.3295,13.5141,700.0],["2014-07-16",13.5476,13.598,13.1366,13.4637,1200.0],["2014-07-17",13.296,13.4637,13.2289,13.3379,2800.0],["2014-07-18",13.3379,13.3379,13.3379,13.3379,0.0],["2014-07-21",13.3379,13.3379,13.3379,13.3379,2500.0],["2014-07-22",13.2708,13.2708,13.2708,13.2708,300.0],["2014-07-23",13.2708,13.3799,13.0611,13.1701,35300.0],["2014-07-24",13.1701,13.1701,13.1701,13.1701,100.0],["2014-07-25",13.1701,13.1701,13.1701,13.1701,200.0],["2014-07-28",13.1114,13.1114,13.1114,13.1114,100.0],["2014-07-29",13.1701,13.1701,13.1701,13.1701,100.0],["2014-07-30",13.1701,13.1701,13.1701,13.1701,100.0],["2014-07-31",13.0863,13.0863,13.0863,13.0863,300.0],["2014-08-01",13.103,13.1953,13.103,13.1953,1400.0],["2014-08-04",13.1701,13.1701,13.1282,13.1701,400.0],["2014-08-05",13.1282,13.1282,13.1282,13.1282,100.0],["2014-08-06",12.6249,12.843,11.8447,12.8346,1300.0],["2014-08-07",12.8849,12.8849,12.0461,12.8765,500.0],["2014-08-08",12.8681,12.8765,12.8681,12.8765,400.0],["2014-08-11",12.8765,12.8765,12.8765,12.8765,0.0],["2014-08-12",12.8765,12.8765,12.8765,12.8765,0.0],["2014-08-13",13.2372,13.296,12.8765,12.8765,2200.0],["2014-08-14",13.1701,13.1701,13.1701,13.1701,300.0],["2014-08-15",11.7105,13.1785,11.7105,12.994,3000.0],["2014-08-18",12.7926,13.1953,12.7507,12.7507,4200.0],["2014-08-19",12.8849,13.0863,12.5829,12.7507,5500.0],["2014-08-20",12.5829,12.7507,12.3061,12.3061,7800.0],["2014-08-21",12.5829,12.5829,11.786,12.3648,900.0],["2014-08-22",11.9118,12.3648,11.9118,12.1635,600.0],["2014-08-25",11.9118,12.3145,11.9118,12.3145,800.0],["2014-08-26",13.0108,13.0108,12.088,12.5829,900.0],["2014-08-27",12.5829,12.5913,12.5829,12.5829,600.0],["2014-08-28",12.5829,12.6668,12.5829,12.5829,19000.0],["2014-08-29",12.7507,12.7507,12.7507,12.7507,100.0],["2014-09-02",12.4068,12.7507,12.4068,12.7507,900.0],["2014-09-03",12.3313,12.541,12.3313,12.541,200.0],["2014-09-04",12.5745,12.5829,12.2977,12.5829,8100.0],["2014-09-05",12.5829,12.7507,12.5829,12.7507,600.0],["2014-09-08",12.6668,12.7926,12.6249,12.7926,4000.0],["2014-09-09",12.7339,12.7339,12.0628,12.3732,2300.0],["2014-09-10",12.541,12.541,12.3732,12.3732,1800.0],["2014-09-11",12.3732,12.4152,11.8531,11.9706,1600.0],["2014-09-12",12.1971,12.541,12.1635,12.541,1100.0],["2014-09-15",12.2558,12.6752,12.2138,12.4907,1800.0],["2014-09-16",12.3564,12.4152,12.3564,12.39,1200.0],["2014-09-17",12.5494,12.5494,12.2809,12.4571,1100.0],["2014-09-18",12.2054,12.3313,11.9706,11.9706,2300.0],["2014-09-19",11.677,12.0964,11.6602,12.0964,8600.0],["2014-09-22",11.5427,11.5679,11.5427,11.5679,1500.0],["2014-09-23",11.9538,12.1299,11.937,12.1216,1600.0],["2014-09-24",11.9118,12.0544,11.5344,11.5763,2800.0],["2014-09-25",11.5847,11.7944,11.5595,11.677,1100.0],["2014-09-26",11.7608,11.7608,11.7441,11.7441,800.0],["2014-09-29",11.7441,11.7441,11.7441,11.7441,0.0],["2014-09-30",11.7441,11.7441,11.7441,11.7441,200.0],["2014-10-01",11.8699,12.3648,11.8699,11.9538,5400.0],["2014-10-02",11.5595,11.979,11.5344,11.5427,3200.0],["2014-10-03",11.786,11.786,11.786,11.786,200.0],["2014-10-06",11.7021,11.786,11.2827,11.3079,1200.0],["2014-10-07",11.2827,11.2827,11.2827,11.2827,100.0],["2014-10-08",11.3079,11.3079,11.3079,11.3079,200.0],["2014-10-09",11.3079,11.3079,11.3079,11.3079,0.0],["2014-10-10",11.6602,11.6602,11.6182,11.6602,5600.0],["2014-10-13",11.6602,11.6602,11.6602,11.6602,0.0],["2014-10-14",11.6602,11.6602,11.6182,11.6182,400.0],["2014-10-15",11.6434,11.6518,11.6434,11.6518,900.0],["2014-10-16",11.6518,11.6518,11.6518,11.6518,0.0],["2014-10-17",11.6015,11.6015,11.4169,11.4505,1200.0],["2014-10-20",11.3246,11.3246,11.3246,11.3246,700.0],["2014-10-21",11.3246,11.3246,11.3246,11.3246,0.0],["2014-10-22",11.6099,11.6099,11.6099,11.6099,300.0],["2014-10-23",11.224,11.6602,11.224,11.6602,1200.0],["2014-10-24",11.6518,11.6602,11.4924,11.635,8200.0],["2014-10-27",11.6602,11.6602,11.4253,11.4253,1000.0],["2014-10-28",11.4253,11.4253,11.4253,11.4253,0.0],["2014-10-29",11.4253,11.4253,11.4253,11.4253,0.0],["2014-10-30",11.5679,11.6518,11.2072,11.2659,1700.0],["2014-10-31",11.2911,11.6602,11.2911,11.5931,1300.0],["2014-11-03",11.224,11.2743,11.224,11.2743,600.0],["2014-11-04",11.2408,11.484,11.2408,11.4253,1300.0],["2014-11-05",11.4253,11.4253,11.4253,11.4253,0.0],["2014-11-06",11.4253,11.4253,11.4253,11.4253,0.0],["2014-11-07",11.4253,11.4253,11.4253,11.4253,0.0],["2014-11-10",11.4253,11.4253,11.4253,11.4253,0.0],["2014-11-11",11.4253,11.4253,11.4253,11.4253,0.0],["2014-11-12",11.3246,11.3246,11.3246,11.3246,300.0],["2014-11-13",11.2072,11.2072,11.2072,11.2072,300.0],["2014-11-14",11.4924,11.4924,11.2408,11.2408,200.0],["2014-11-17",11.4924,11.4924,11.4756,11.4924,1400.0],["2014-11-18",11.2575,11.4924,11.2575,11.4924,8100.0],["2014-11-19",11.4924,11.4924,11.3246,11.3246,600.0],["2014-11-20",11.224,11.4924,11.1988,11.4924,5200.0],["2014-11-21",11.6602,11.7441,11.4756,11.7441,10500.0],["2014-11-24",11.7441,11.7441,11.7441,11.7441,0.0],["2014-11-25",11.4169,11.4169,11.4169,11.4169,200.0],["2014-11-26",11.5847,11.5847,11.5847,11.5847,200.0],["2014-11-28",11.5847,11.5847,11.5847,11.5847,0.0],["2014-12-01",11.1149,11.1149,11.1149,11.1149,900.0],["2014-12-02",11.4924,11.4924,11.4924,11.4924,100.0],["2014-12-03",11.635,11.6602,11.5427,11.5427,1200.0],["2014-12-04",11.1653,11.5595,11.1653,11.5092,1900.0],["2014-12-05",11.5092,11.5092,11.5092,11.5092,0.0],["2014-12-08",11.5679,11.5679,11.1569,11.5092,800.0],["2014-12-09",11.526,11.6015,11.375,11.6015,700.0],["2014-12-10",11.6099,11.6099,11.6099,11.6099,100.0],["2014-12-11",11.6266,11.6434,11.6266,11.6434,200.0],["2014-12-12",11.5763,11.6602,11.5511,11.5511,2600.0],["2014-12-15",11.4337,11.6518,11.4337,11.6015,3100.0],["2014-12-16",11.6602,11.6602,11.5763,11.5763,1900.0],["2014-12-17",11.6434,11.6602,11.6099,11.6099,600.0],["2014-12-18",11.5679,11.6602,11.5679,11.6602,400.0],["2014-12-19",11.6602,11.6602,11.635,11.635,1100.0],["2014-12-22",11.635,11.635,11.635,11.635,0.0],["2014-12-23",11.333,11.5344,11.1736,11.5344,3400.0],["2014-12-24",11.4924,11.5008,11.4672,11.4924,6000.0],["2014-12-26",11.5344,11.5344,11.5344,11.5344,200.0],["2014-12-29",11.5344,11.6518,11.4924,11.6518,1700.0],["2014-12-30",11.4924,11.5679,11.3582,11.4589,7400.0],["2014-12-31",11.5679,11.5763,11.5679,11.5763,5300.0],["2015-01-02",11.6602,11.6602,11.4924,11.4924,1400.0],["2015-01-05",11.6602,11.6602,11.6602,11.6602,500.0],["2015-01-06",11.6434,11.6434,11.6434,11.6434,100.0],["2015-01-07",11.6434,11.6434,11.6434,11.6434,0.0],["2015-01-08",11.6434,11.6434,11.6434,11.6434,0.0],["2015-01-09",11.4337,11.6602,11.4337,11.6602,6400.0],["2015-01-12",10.9136,11.4337,10.9136,11.4337,200.0],["2015-01-13",11.4337,11.4337,11.4337,11.4337,0.0],["2015-01-14",11.4337,11.4337,11.4337,11.4337,0.0],["2015-01-15",11.4337,11.4337,11.4337,11.4337,0.0],["2015-01-16",11.4337,11.4337,11.4337,11.4337,0.0],["2015-01-20",11.4337,11.4337,11.4337,11.4337,0.0],["2015-01-21",11.4337,11.4337,11.4337,11.4337,0.0],["2015-01-22",11.4337,11.4337,11.4337,11.4337,0.0],["2015-01-23",11.4505,11.4505,11.1149,11.1736,5000.0],["2015-01-26",11.4505,11.4505,11.3246,11.4505,800.0],["2015-01-27",11.3079,11.3246,11.0478,11.3246,1200.0],["2015-01-28",11.1233,11.3414,11.1233,11.3414,700.0],["2015-01-29",11.3414,11.3414,11.3414,11.3414,0.0],["2015-01-30",11.2995,11.3246,11.1904,11.1904,2200.0],["2015-02-02",11.1904,11.1904,11.1904,11.1904,0.0],["2015-02-03",11.4924,11.4924,11.4924,11.4924,4000.0],["2015-02-04",11.4924,11.4924,11.4924,11.4924,0.0],["2015-02-05",11.4924,11.4924,11.4924,11.4924,0.0],["2015-02-06",11.3666,11.3666,11.3246,11.3246,3900.0],["2015-02-09",11.3414,11.4505,11.3246,11.4505,11500.0],["2015-02-10",11.4505,11.4505,11.4505,11.4505,0.0],["2015-02-11",11.3246,11.4505,11.3246,11.4505,10100.0],["2015-02-12",11.3414,11.5763,11.3414,11.5763,22100.0],["2015-02-13",11.1653,11.6602,11.1653,11.6518,10800.0],["2015-02-17",11.5763,11.5763,11.1401,11.5344,1700.0],["2015-02-18",11.2072,11.2072,11.1149,11.1149,400.0],["2015-02-19",11.2491,11.2827,11.2491,11.2827,900.0],["2015-02-20",11.2827,11.2827,11.2827,11.2827,0.0],["2015-02-23",11.3414,11.3414,11.3414,11.3414,100.0],["2015-02-24",11.1569,11.224,11.1569,11.1988,300.0],["2015-02-25",11.3246,11.3246,11.3246,11.3246,300.0],["2015-02-26",11.2491,11.3582,11.1149,11.3246,1600.0],["2015-02-27",11.333,11.5511,11.333,11.5092,1000.0],["2015-03-02",11.5427,11.5427,11.5427,11.5427,300.0],["2015-03-03",11.526,11.5679,10.922,10.922,700.0],["2015-03-04",11.2911,11.2911,11.1569,11.1569,500.0],["2015-03-05",10.1502,11.1569,9.2359,11.1149,4100.0],["2015-03-06",11.1149,11.1149,11.1149,11.1149,0.0],["2015-03-09",11.3666,11.3666,11.3163,11.3666,8200.0],["2015-03-10",10.8381,10.8381,10.8381,10.8381,100.0],["2015-03-11",9.8986,11.4001,9.8986,10.8968,1800.0],["2015-03-12",10.8968,10.8968,10.8968,10.8968,0.0],["2015-03-13",10.8968,10.8968,10.8968,10.8968,0.0],["2015-03-16",10.8968,10.8968,10.8968,10.8968,0.0],["2015-03-17",10.8968,10.8968,10.8968,10.8968,0.0],["2015-03-18",11.2575,11.3246,11.2156,11.3246,2500.0],["2015-03-19",11.5092,11.5763,11.5092,11.5763,5200.0],["2015-03-20",11.5092,11.6182,11.3582,11.3582,5900.0],["2015-03-23",11.6182,11.7021,11.526,11.526,8800.0],["2015-03-24",11.4924,11.4924,11.4924,11.4924,1600.0],["2015-03-25",11.5679,11.5763,11.5679,11.5763,3100.0],["2015-03-26",11.5763,11.6182,11.5763,11.6182,3100.0],["2015-03-27",11.4337,11.4337,11.3246,11.333,2900.0],["2015-03-30",11.4337,11.4337,11.4337,11.4337,200.0],["2015-03-31",11.6182,11.6182,11.6015,11.6015,200.0],["2015-04-01",11.5763,11.6182,11.5763,11.5763,1800.0],["2015-04-02",11.5763,11.5763,11.5763,11.5763,0.0],["2015-04-06",11.0562,11.5763,11.0562,11.5763,1000.0],["2015-04-07",11.2072,11.2072,10.5361,10.9639,2800.0],["2015-04-08",11.1569,11.2072,10.9388,11.0143,800.0],["2015-04-09",11.1149,11.1149,11.1149,11.1149,600.0],["2015-04-10",11.3246,11.526,11.1401,11.526,7300.0],["2015-04-13",11.4924,11.4924,11.3246,11.4505,10500.0],["2015-04-14",11.4505,11.4505,11.4085,11.4505,500.0],["2015-04-15",11.1233,11.3666,11.1233,11.3246,27600.0],["2015-04-16",11.3582,11.3582,11.2911,11.3246,13500.0],["2015-04-17",11.1485,11.1485,11.1485,11.1485,100.0],["2015-04-20",11.5595,11.9118,11.484,11.9118,11100.0],["2015-04-21",11.6854,11.7525,11.6854,11.7441,1100.0],["2015-04-22",11.9286,11.9286,11.9286,11.9286,700.0],["2015-04-23",11.7776,11.7776,11.635,11.6518,4800.0],["2015-04-24",11.8112,11.8112,11.8112,11.8112,300.0],["2015-04-27",11.7105,11.7105,11.7105,11.7105,800.0],["2015-04-28",11.7105,11.7441,11.7105,11.7105,6700.0],["2015-04-29",11.7105,11.7105,11.7105,11.7105,0.0],["2015-04-30",11.5344,11.5344,11.5344,11.5344,500.0],["2015-05-01",11.224,11.5763,11.2156,11.5763,5300.0],["2015-05-04",11.5763,11.5763,11.5763,11.5763,0.0],["2015-05-05",11.8951,11.8951,11.6015,11.8951,700.0],["2015-05-06",11.5763,11.5763,11.5763,11.5763,200.0],["2015-05-07",11.5763,11.5763,11.3498,11.3498,2000.0],["2015-05-08",11.1904,11.8447,11.073,11.8447,1700.0],["2015-05-11",11.8447,11.8447,11.8447,11.8447,0.0],["2015-05-12",11.3079,11.7105,11.1065,11.3666,11700.0],["2015-05-13",11.3666,11.7021,11.3246,11.3414,4200.0],["2015-05-14",11.3834,11.8951,11.3834,11.6937,4800.0],["2015-05-15",11.8783,12.0125,11.8783,11.9957,3400.0],["2015-05-18",11.7105,12.4655,11.3834,12.0125,6200.0],["2015-05-19",11.8531,11.9118,11.8531,11.8699,700.0],["2015-05-20",11.7692,11.9454,11.3246,11.677,2400.0],["2015-05-21",11.677,11.677,11.677,11.677,0.0],["2015-05-22",11.9118,11.9454,11.9118,11.9454,2100.0],["2015-05-26",11.4589,11.828,11.4589,11.828,3500.0],["2015-05-27",11.5595,11.786,11.5595,11.6099,2600.0],["2015-05-28",11.5344,11.6182,11.5344,11.6182,200.0],["2015-05-29",11.484,12.5494,11.484,12.5494,5000.0],["2015-06-01",11.526,12.5829,11.526,12.5829,300.0],["2015-06-02",12.5829,12.5829,12.5829,12.5829,0.0],["2015-06-03",11.5511,12.6752,11.5511,12.6752,4200.0],["2015-06-04",12.0293,12.1971,12.0293,12.1971,200.0],["2015-06-05",12.1971,12.1971,12.1971,12.1971,0.0],["2015-06-08",12.0461,12.499,11.828,12.499,2200.0],["2015-06-09",12.499,12.499,12.499,12.499,0.0],["2015-06-10",11.9957,12.3313,11.9118,11.9118,900.0],["2015-06-11",11.937,12.3481,11.937,11.9957,500.0],["2015-06-12",12.0209,12.0209,12.0209,12.0209,300.0],["2015-06-15",12.3145,12.3984,12.3145,12.3984,500.0],["2015-06-16",12.0293,12.0461,11.8363,11.8951,2200.0],["2015-06-17",11.9202,11.9538,11.9118,11.9538,1500.0],["2015-06-18",12.0796,12.2893,12.0712,12.1132,500.0],["2015-06-19",12.3061,12.3061,12.3061,12.3061,100.0],["2015-06-22",12.1719,12.1719,12.1719,12.1719,400.0],["2015-06-23",11.9622,12.6249,11.9622,12.3648,12400.0],["2015-06-24",12.0125,12.4236,12.0125,12.2809,800.0],["2015-06-25",12.088,12.088,12.0461,12.0461,2700.0],["2015-06-26",12.6668,12.6668,12.6668,12.6668,1200.0],["2015-06-29",12.6668,12.6668,12.6668,12.6668,0.0],["2015-06-30",12.5997,12.5997,12.0125,12.0125,400.0],["2015-07-01",12.0377,12.0377,12.0377,12.0377,3300.0],["2015-07-02",11.6434,11.7776,11.4085,11.7776,1500.0],["2015-07-06",12.3732,12.3732,12.3732,12.3732,300.0],["2015-07-07",12.3732,12.3732,12.3732,12.3732,0.0],["2015-07-08",12.0545,12.0545,12.0377,12.0377,400.0],["2015-07-09",12.4152,13.4218,12.3313,13.0024,6200.0],["2015-07-10",13.8244,13.8244,13.6399,13.6399,300.0],["2015-07-13",12.4655,12.4655,12.4655,12.4655,200.0],["2015-07-14",13.5392,13.5392,13.1282,13.1282,900.0],["2015-07-15",13.1282,13.1282,13.1282,13.1282,0.0],["2015-07-16",13.1282,13.1282,13.1282,13.1282,0.0],["2015-07-17",12.5158,12.5158,12.4739,12.4739,1000.0],["2015-07-20",12.5158,12.7843,12.5074,12.7507,3700.0],["2015-07-21",12.6668,12.6668,12.6668,12.6668,15000.0],["2015-07-22",12.6668,12.6668,12.6668,12.6668,0.0],["2015-07-23",12.541,12.7926,12.5326,12.6836,1000.0],["2015-07-24",12.5913,12.8346,12.5913,12.8346,900.0],["2015-07-27",12.7591,12.7591,12.7591,12.7591,100.0],["2015-07-28",12.7591,12.7591,12.7591,12.7591,0.0],["2015-07-29",12.7591,12.7591,12.7591,12.7591,0.0],["2015-07-30",12.7591,12.7591,12.7591,12.7591,0.0],["2015-07-31",12.6668,12.6668,12.6668,12.6668,500.0],["2015-08-03",12.5913,12.5913,12.5913,12.5913,600.0],["2015-08-04",12.7088,12.7088,12.7088,12.7088,300.0],["2015-08-05",12.7088,12.7088,12.7088,12.7088,0.0],["2015-08-06",12.499,13.3379,12.499,13.1785,14500.0],["2015-08-07",12.541,12.541,12.541,12.541,400.0],["2015-08-10",12.4152,12.9101,12.4152,12.9101,1800.0],["2015-08-11",12.9101,12.9101,12.9101,12.9101,0.0],["2015-08-12",13.5812,13.6315,13.0024,13.5392,16800.0],["2015-08-13",13.1701,13.3379,13.1701,13.3379,500.0],["2015-08-14",13.0024,13.8412,12.5158,12.5158,16200.0],["2015-08-17",13.0191,13.0863,13.0191,13.0863,200.0],["2015-08-18",13.1198,13.1617,13.0863,13.1617,1300.0],["2015-08-19",13.1617,13.1617,13.1617,13.1617,0.0],["2015-08-20",13.1617,13.1617,13.1617,13.1617,0.0],["2015-08-21",13.3547,13.3547,13.3379,13.3379,1400.0],["2015-08-24",13.3379,13.3379,13.3379,13.3379,0.0],["2015-08-25",13.3379,13.3379,13.3379,13.3379,0.0],["2015-08-26",13.3379,13.3379,13.3379,13.3379,0.0],["2015-08-27",13.5057,13.5057,13.5057,13.5057,500.0],["2015-08-28",13.1198,13.8161,12.9772,13.7322,3900.0],["2015-08-31",13.7322,13.7322,13.7322,13.7322,0.0],["2015-09-01",13.4134,13.4218,13.1869,13.1869,2300.0],["2015-09-02",13.1869,13.2037,13.1701,13.2037,1400.0],["2015-09-03",13.4218,13.4218,13.2372,13.2372,3300.0],["2015-09-04",13.405,13.4302,13.2289,13.2289,2400.0],["2015-09-08",13.3379,13.3379,13.3379,13.3379,10000.0],["2015-09-09",13.3379,13.3379,13.3379,13.3379,0.0],["2015-09-10",13.3379,13.3379,13.3379,13.3379,0.0],["2015-09-11",13.1282,13.1282,13.1282,13.1282,100.0],["2015-09-14",13.1198,13.3631,13.1198,13.3631,300.0],["2015-09-15",13.3631,13.3631,13.3631,13.3631,0.0],["2015-09-16",13.103,13.1114,13.103,13.103,4700.0],["2015-09-17",13.6315,13.6567,13.4218,13.4218,5400.0],["2015-09-18",13.6315,13.6315,13.6315,13.6315,1100.0],["2015-09-21",13.6231,13.6315,13.4218,13.6315,4600.0],["2015-09-22",13.5476,13.6315,13.4218,13.4218,19400.0],["2015-09-23",13.598,13.598,13.3966,13.405,2300.0],["2015-09-24",13.4218,13.4554,13.4218,13.4218,2100.0],["2015-09-25",13.5476,13.5476,13.1785,13.1785,2100.0],["2015-09-28",13.0443,13.5057,13.0443,13.5057,1300.0],["2015-09-29",13.3379,13.4218,13.1198,13.4218,13200.0],["2015-09-30",13.0863,13.5476,12.8514,12.8514,6800.0],["2015-10-01",13.4721,13.6315,13.4721,13.5057,5500.0],["2015-10-02",13.3379,13.4805,13.3379,13.4805,200.0],["2015-10-05",13.4889,13.6735,13.4889,13.6735,5900.0],["2015-10-06",13.4218,13.598,13.4218,13.5896,109800.0],["2015-10-07",13.5057,13.6231,13.5057,13.5057,2500.0],["2015-10-08",13.8412,14.2607,13.7993,14.2607,2000.0],["2015-10-09",13.8748,14.2523,13.8161,13.8832,2100.0],["2015-10-12",13.3379,13.3379,13.3379,13.3379,900.0],["2015-10-13",13.8077,14.0509,13.8077,13.8496,2300.0],["2015-10-14",13.9251,14.009,13.8999,14.009,10200.0],["2015-10-15",13.9754,14.2523,13.7825,14.2523,3300.0],["2015-10-16",13.6063,14.2187,13.5057,14.2187,2300.0],["2015-10-19",14.2187,14.2187,14.2187,14.2187,0.0],["2015-10-20",13.8999,13.8999,13.8999,13.8999,200.0],["2015-10-21",14.0342,14.2607,14.0342,14.2607,4000.0],["2015-10-22",13.9671,14.2187,13.9503,14.2187,500.0],["2015-10-23",13.7741,14.4704,13.7741,14.269,4100.0],["2015-10-26",14.0929,14.5543,14.0929,14.5543,4500.0],["2015-10-27",14.5291,14.5291,14.1264,14.1264,300.0],["2015-10-28",14.4872,14.4872,14.4872,14.4872,300.0],["2015-10-29",14.2607,14.3781,14.2607,14.2607,2000.0],["2015-10-30",14.3026,14.3026,14.3026,14.3026,300.0],["2015-11-02",14.3445,14.3865,14.3445,14.3613,1500.0],["2015-11-03",14.3865,14.3865,14.1264,14.2355,5400.0],["2015-11-04",14.2607,14.5291,14.2607,14.5291,200.0],["2015-11-05",14.269,14.2858,14.2607,14.2858,3400.0],["2015-11-06",14.2858,14.2858,14.2858,14.2858,0.0],["2015-11-09",14.2858,14.2858,14.2858,14.2858,300.0],["2015-11-10",14.462,14.4872,14.2355,14.2355,400.0],["2015-11-11",14.2355,14.2355,14.2355,14.2355,0.0],["2015-11-12",14.3026,14.3445,14.3026,14.3445,1100.0],["2015-11-13",14.5291,14.5291,12.6752,13.0024,3800.0],["2015-11-16",13.4218,14.462,13.4218,13.858,5700.0],["2015-11-17",13.2876,13.8412,13.2876,13.8412,500.0],["2015-11-18",13.8412,14.5291,13.8412,14.2607,500.0],["2015-11-19",14.2607,14.2607,14.2607,14.2607,0.0],["2015-11-20",14.0509,14.0509,14.0509,14.0509,400.0],["2015-11-23",14.0174,14.0174,14.0174,14.0174,100.0],["2015-11-24",14.1768,14.1768,12.5074,12.5242,12600.0],["2015-11-25",13.4218,14.0174,13.2876,13.6147,5000.0],["2015-11-27",13.6147,13.6147,13.6147,13.6147,0.0],["2015-11-30",13.8412,13.9419,13.8412,13.9419,2300.0],["2015-12-01",14.3865,14.3865,14.3613,14.3613,400.0],["2015-12-02",13.8496,13.8496,13.8412,13.8412,2500.0],["2015-12-03",13.8412,13.8412,13.4973,13.5057,3300.0],["2015-12-04",13.1617,13.1617,13.1617,13.1617,100.0],["2015-12-07",13.1617,13.1617,13.1617,13.1617,0.0],["2015-12-08",12.6668,13.6399,12.6584,13.6399,1400.0],["2015-12-09",13.2121,13.9251,13.0695,13.1701,12200.0],["2015-12-10",13.0443,13.3379,12.9185,13.1366,3100.0],["2015-12-11",13.0024,13.1114,12.8178,12.8178,4000.0],["2015-12-14",12.7507,13.7573,12.7507,13.2624,1500.0],["2015-12-15",13.6231,13.6902,13.1534,13.3547,9000.0],["2015-12-16",13.8412,13.8412,13.8412,13.8412,500.0],["2015-12-17",13.3966,13.3966,13.254,13.254,500.0],["2015-12-18",13.4973,13.4973,13.4973,13.4973,900.0],["2015-12-21",12.9353,13.5308,12.9353,13.5308,700.0],["2015-12-22",13.4218,14.4284,13.4218,14.4284,9900.0],["2015-12-23",13.9587,14.4284,13.9587,14.3445,3700.0],["2015-12-24",14.5123,16.0642,14.5123,14.7891,11600.0],["2015-12-28",15.1834,15.5693,14.6801,15.1834,12400.0],["2015-12-29",15.5693,16.5675,15.5693,16.3578,8300.0],["2015-12-30",16.3998,16.5256,16.2571,16.4417,1800.0],["2015-12-31",16.3662,17.5993,16.3578,17.1212,5900.0],["2016-01-04",17.549,17.549,17.1715,17.1715,4300.0],["2016-01-05",16.2991,18.0355,16.2991,17.1967,11600.0],["2016-01-06",16.6598,17.0289,16.3578,16.3662,2400.0],["2016-01-07",16.3578,16.7772,15.9384,16.6598,2900.0],["2016-01-08",16.2739,17.0373,15.6028,16.8695,7200.0],["2016-01-11",16.3159,17.1715,16.3159,16.6262,8200.0],["2016-01-12",16.7605,16.7772,16.5843,16.5843,2000.0],["2016-01-13",15.9384,16.7772,15.9384,16.492,2900.0],["2016-01-14",15.9552,16.5927,15.9552,16.4585,1900.0],["2016-01-15",16.0642,16.8276,16.0642,16.4836,21000.0],["2016-01-19",16.3578,16.3578,15.9384,16.2823,2700.0],["2016-01-20",15.9384,16.2152,15.477,15.93,111000.0],["2016-01-21",16.0223,16.2739,15.8126,16.232,16700.0],["2016-01-22",16.5508,17.2386,16.1062,17.2386,5600.0],["2016-01-25",17.0373,18.0355,16.3494,16.3494,25300.0],["2016-01-26",16.9282,17.1715,16.4081,16.4417,10600.0],["2016-01-27",16.9031,17.3225,16.3998,16.7437,16600.0],["2016-01-28",16.7772,20.9716,16.7772,19.6797,46600.0],["2016-01-29",19.73,21.0135,19.73,20.032,16700.0],["2016-02-01",20.1327,20.5773,20.1327,20.3844,13200.0],["2016-02-02",20.376,20.376,19.923,20.0991,4200.0],["2016-02-03",19.923,20.3424,19.7384,19.881,13700.0],["2016-02-04",19.4952,20.0908,19.3693,19.9146,15100.0],["2016-02-05",19.621,20.1243,19.4784,19.923,5000.0],["2016-02-08",19.3526,19.7552,19.2938,19.5455,13300.0],["2016-02-09",19.3442,19.7971,17.9684,18.1865,11400.0],["2016-02-10",19.5707,19.5707,17.7587,18.5389,14400.0],["2016-02-11",19.3274,19.3274,17.4399,17.6161,9900.0],["2016-02-12",17.9768,18.4466,17.3393,17.8342,8100.0],["2016-02-16",17.9936,18.413,17.9936,18.413,4300.0],["2016-02-17",17.4987,18.3962,17.4987,18.3962,9700.0],["2016-02-18",18.1614,18.2872,17.9936,18.0607,3900.0],["2016-02-19",17.7923,18.2704,17.7923,18.0775,10300.0],["2016-02-22",18.1949,18.5892,18.0607,18.2033,17000.0],["2016-02-23",17.9517,19.3693,17.9517,18.8576,18200.0],["2016-02-24",18.5892,19.4784,17.9684,18.4298,21000.0],["2016-02-25",18.0775,19.2938,18.0775,19.0254,10900.0],["2016-02-26",18.6395,19.2938,18.6395,19.2854,15800.0],["2016-02-29",18.8576,19.5035,18.8576,19.3442,9200.0],["2016-03-01",19.0002,19.4784,18.455,19.2351,20600.0],["2016-03-02",18.9918,19.6629,18.866,19.2938,5800.0],["2016-03-03",19.319,19.7133,18.9918,19.3358,9400.0],["2016-03-04",19.2938,19.3022,17.7587,18.153,22100.0],["2016-03-07",18.1614,19.3358,17.9265,19.1344,35200.0],["2016-03-08",19.0757,19.7049,18.3459,18.6311,19100.0],["2016-03-09",18.6563,19.3777,18.262,19.1596,23300.0],["2016-03-10",19.2938,19.2938,18.8325,19.1093,30000.0],["2016-03-11",19.2938,19.7049,19.0673,19.0841,23500.0],["2016-03-14",19.2519,19.4448,19.0338,19.2771,31800.0],["2016-03-15",18.8408,19.7133,18.6479,18.7905,27000.0],["2016-03-16",18.8912,19.5035,17.7587,18.3543,30000.0],["2016-03-17",18.5724,19.2183,17.7335,17.9013,24200.0],["2016-03-18",18.0859,19.3358,17.5322,18.262,148500.0],["2016-03-21",18.2117,18.564,17.6413,18.5472,25900.0],["2016-03-22",18.3879,19.6965,18.2033,19.6713,33600.0],["2016-03-23",19.319,20.1746,18.3879,19.9985,29300.0],["2016-03-24",19.4197,20.3844,19.3022,20.2166,34700.0],["2016-03-28",20.0991,20.3424,19.772,19.9649,21500.0],["2016-03-29",20.1327,20.1327,19.5119,19.8978,14000.0],["2016-03-30",20.3844,20.3844,19.5035,19.9985,19100.0],["2016-03-31",19.7636,20.1327,19.7636,19.9314,19300.0],["2016-04-01",20.032,20.1327,19.6378,19.8894,14700.0],["2016-04-04",19.8643,20.183,19.5455,20.1327,22000.0],["2016-04-05",20.1327,20.1327,19.7971,20.0488,21500.0],["2016-04-06",19.8643,20.1327,19.7804,20.0404,18500.0],["2016-04-07",20.1075,20.1327,19.7217,19.73,14900.0],["2016-04-08",20.0153,20.1746,19.9481,20.0404,11700.0],["2016-04-11",20.1075,20.1411,19.9817,20.0572,18300.0],["2016-04-12",20.0908,20.334,19.923,19.9817,27900.0],["2016-04-13",20.0236,20.1914,19.73,20.032,13900.0],["2016-04-14",19.9901,20.1998,19.8055,19.9565,5800.0],["2016-04-15",19.8475,20.1663,19.8475,19.9733,5800.0],["2016-04-18",20.0153,20.1243,19.7552,20.0236,13100.0],["2016-04-19",19.9817,20.1075,19.8307,19.9901,12300.0],["2016-04-20",19.8643,20.1075,19.8559,19.9901,8800.0],["2016-04-21",19.9481,20.0488,18.7654,20.0236,10700.0],["2016-04-22",20.0908,20.0991,19.9481,20.0404,8100.0],["2016-04-25",20.0069,20.0488,19.881,20.0488,6500.0],["2016-04-26",20.0656,20.1327,19.9649,20.0404,9100.0],["2016-04-27",20.074,20.1327,19.8894,20.0404,8700.0],["2016-04-28",20.0069,20.1327,19.9733,20.032,8800.0],["2016-04-29",19.9901,20.1327,19.8391,20.0488,5100.0],["2016-05-02",20.1327,20.1327,19.7636,20.1327,5300.0],["2016-05-03",20.074,20.0908,19.7384,20.0488,8500.0],["2016-05-04",20.0824,20.1159,19.7971,20.0488,11100.0],["2016-05-05",19.8391,20.1327,19.7971,20.0488,17000.0],["2016-05-06",19.9146,20.1327,19.8055,20.1327,11600.0],["2016-05-09",20.032,20.2166,19.8139,19.9649,5100.0],["2016-05-10",20.1243,20.1411,20.0488,20.1411,8000.0],["2016-05-11",18.9751,19.7133,18.9751,19.6797,4600.0],["2016-05-12",19.3777,20.0404,19.3442,19.9398,4100.0],["2016-05-13",19.881,20.1327,19.5455,19.5455,16200.0],["2016-05-16",19.881,19.8978,19.579,19.7133,4200.0],["2016-05-17",19.4197,19.6713,19.4113,19.5958,3400.0],["2016-05-18",19.5287,19.5539,19.1428,19.2435,4300.0],["2016-05-19",19.1596,19.168,18.9163,19.0002,6100.0],["2016-05-20",19.1428,19.1428,19.0673,19.1344,1400.0],["2016-05-23",19.2099,19.2938,19.0841,19.2519,15200.0],["2016-05-24",19.2854,19.4532,18.8828,19.3861,4500.0],["2016-05-25",19.059,19.5455,18.9163,19.3526,4700.0],["2016-05-26",19.2435,19.2771,19.0002,19.1261,2100.0],["2016-05-27",19.1009,19.2016,19.0422,19.2016,1700.0],["2016-05-31",19.1093,19.1344,18.7066,18.7066,2800.0],["2016-06-01",18.7066,19.1344,18.455,18.715,4500.0],["2016-06-02",18.5724,19.0086,17.7587,18.0355,16100.0],["2016-06-03",17.8426,18.4466,17.6161,17.6581,5800.0],["2016-06-06",18.0355,18.1278,17.6497,17.7587,14000.0],["2016-06-07",17.3225,17.6832,16.6263,16.8024,10900.0],["2016-06-08",17.0205,17.3728,16.0894,16.2572,13800.0],["2016-06-09",16.8611,16.8611,15.1499,15.4183,10900.0],["2016-06-10",15.5693,15.8042,14.9317,15.0576,17900.0],["2016-06-13",15.0492,15.0492,13.6315,13.8412,19100.0],["2016-06-14",13.8328,14.3445,13.8328,14.0593,48300.0],["2016-06-15",14.009,14.0593,13.2121,13.9503,39900.0],["2016-06-16",14.2271,15.5273,13.6735,15.4518,40000.0],["2016-06-17",15.2505,15.2505,14.0929,14.2607,25100.0],["2016-06-20",14.3949,14.9317,14.0174,14.613,19100.0],["2016-06-21",14.6381,15.1918,14.6381,15.1918,22400.0],["2016-06-22",15.1666,15.9552,14.8646,15.9552,28000.0],["2016-06-23",15.3428,16.7269,15.326,15.9132,35900.0],["2016-06-24",15.2841,16.2739,14.8898,15.2673,543500.0],["2016-06-27",15.0827,15.0827,14.3026,14.4284,36500.0],["2016-06-28",14.6046,15.8042,14.6046,15.0492,38400.0],["2016-06-29",15.7538,15.7874,14.6046,15.519,15200.0],["2016-06-30",15.6112,16.0558,15.3847,15.7119,17000.0],["2016-07-01",16.6011,16.6011,15.3847,15.4518,17300.0],["2016-07-05",15.5609,15.8629,15.1666,15.326,19500.0],["2016-07-06",15.326,15.6028,15.066,15.2673,23300.0],["2016-07-07",15.2253,15.9048,15.2253,15.5693,22100.0],["2016-07-08",15.2673,15.9048,15.2673,15.8042,14100.0],["2016-07-11",15.9384,16.2991,15.8126,16.2823,15400.0],["2016-07-12",16.2823,16.7521,16.2823,16.7269,21900.0],["2016-07-13",16.6514,16.8527,16.4753,16.6262,10100.0],["2016-07-14",17.1547,17.1799,16.6514,16.6766,13100.0],["2016-07-15",16.5843,16.5843,16.0726,16.3662,11000.0],["2016-07-18",16.1984,16.4836,15.8293,15.8629,25300.0],["2016-07-19",15.8545,16.1397,15.5441,15.5861,13500.0],["2016-07-20",15.4686,15.6867,15.2925,15.5777,75100.0],["2016-07-21",15.6028,15.6028,14.5375,15.519,16200.0],["2016-07-22",15.3596,15.519,15.2757,15.5022,6400.0],["2016-07-25",14.7136,15.5022,14.7136,15.3931,11600.0],["2016-07-26",15.3092,15.3596,14.9989,15.2421,12600.0],["2016-07-27",15.0827,15.1834,15.0827,15.1415,6100.0],["2016-07-28",15.0408,15.0576,14.8143,14.9737,3000.0],["2016-07-29",14.4704,15.0408,14.4704,14.7556,8500.0],["2016-08-01",14.7891,14.8059,14.4704,14.4788,14900.0],["2016-08-02",14.4704,14.5878,14.4704,14.4704,20100.0],["2016-08-03",14.4704,14.571,14.4704,14.5626,37100.0],["2016-08-04",14.5962,14.5962,14.5123,14.5543,5000.0],["2016-08-05",14.5543,14.5543,14.4704,14.5375,10100.0],["2016-08-08",14.4704,15.2421,14.4536,15.0408,78000.0],["2016-08-09",15.4854,15.519,15.1079,15.4602,9900.0],["2016-08-10",15.519,15.519,15.175,15.2086,12700.0],["2016-08-11",15.3344,15.6867,15.2757,15.5861,9600.0],["2016-08-12",15.5357,16.0558,15.3344,15.9635,12600.0],["2016-08-15",15.9468,16.039,15.7035,15.9887,12800.0],["2016-08-16",15.8629,15.9468,15.5441,15.5609,10400.0],["2016-08-17",15.3931,15.5106,15.0576,15.326,6900.0],["2016-08-18",15.0492,15.5609,15.0492,15.3512,14700.0],["2016-08-19",15.368,15.5106,15.3008,15.3847,9900.0],["2016-08-22",15.3092,15.5106,15.066,15.477,12400.0],["2016-08-23",15.2253,15.477,15.0072,15.1415,8900.0],["2016-08-24",14.9401,14.9989,14.9317,14.9317,2600.0],["2016-08-25",14.6465,14.8562,14.6465,14.8562,4700.0],["2016-08-26",15.2002,15.3092,14.9066,15.0072,7200.0],["2016-08-29",14.8814,15.1079,14.5459,15.1079,10200.0],["2016-08-30",14.9905,15.5861,14.8898,15.5273,185500.0],["2016-08-31",14.3529,16.1481,14.3529,15.93,9000.0],["2016-09-01",15.9216,16.341,15.8964,16.341,10000.0],["2016-09-02",16.3326,16.3326,15.779,16.232,6000.0],["2016-09-06",16.1062,17.5406,15.8377,17.4735,23600.0],["2016-09-07",16.8444,18.1614,16.8444,17.9936,16300.0],["2016-09-08",17.8426,18.4466,17.3728,18.3124,12000.0],["2016-09-09",18.1026,18.6144,18.002,18.4634,19200.0],["2016-09-12",18.3375,19.1512,17.7923,19.1512,24300.0],["2016-09-13",18.7905,21.391,18.7318,21.1226,29400.0],["2016-09-14",20.9967,21.3239,20.5773,20.9212,21200.0],["2016-09-15",20.5018,21.3407,20.5018,21.1561,16000.0],["2016-09-16",21.3239,21.3239,20.4179,20.5521,120800.0],["2016-09-19",20.8289,20.9716,20.4431,20.527,15500.0],["2016-09-20",20.9716,20.9716,20.376,20.5018,26900.0],["2016-09-21",20.5773,20.678,20.4179,20.5437,13800.0],["2016-09-22",20.527,20.678,20.527,20.6276,14300.0],["2016-09-23",20.6444,20.6612,20.5437,20.5437,9500.0],["2016-09-26",20.5018,20.636,20.4599,20.4934,11400.0],["2016-09-27",20.3844,20.4431,20.2334,20.2753,6300.0],["2016-09-28",20.5018,20.636,20.3676,20.4263,6900.0],["2016-09-29",20.334,20.636,20.3005,20.3844,23600.0],["2016-09-30",20.3676,20.6528,20.2334,20.4682,28800.0],["2016-10-03",20.485,20.485,19.5707,19.7971,11600.0],["2016-10-04",20.1159,20.1159,19.7133,19.7217,15200.0],["2016-10-05",20.1243,20.1243,19.7217,19.7217,4100.0],["2016-10-06",19.8139,19.8223,19.7133,19.7384,4500.0],["2016-10-07",19.4364,19.9901,19.4364,19.7133,5700.0],["2016-10-10",20.0069,20.0069,19.7133,19.7971,7600.0],["2016-10-11",20.5102,20.9967,20.0153,20.2837,54500.0],["2016-10-12",20.3508,20.636,20.3508,20.4263,13700.0],["2016-10-13",20.1746,20.6276,20.1746,20.5773,8400.0],["2016-10-14",20.3256,20.636,20.3089,20.3089,4000.0],["2016-10-17",20.636,20.6696,20.0656,20.5102,16500.0],["2016-10-18",20.6108,20.6108,20.0069,20.0236,16100.0],["2016-10-19",20.3844,20.3844,19.8978,19.9398,2800.0],["2016-10-20",20.2585,20.527,20.1327,20.3005,8600.0],["2016-10-21",20.0991,20.6108,20.0488,20.334,7600.0],["2016-10-24",20.3424,20.5521,19.7133,19.923,37400.0],["2016-10-25",20.2585,20.4682,19.881,20.1327,14400.0],["2016-10-26",20.5102,20.636,19.9649,20.2585,18200.0],["2016-10-27",20.3424,20.3508,20.1327,20.1746,32900.0],["2016-10-28",20.2585,20.3844,20.0488,20.3005,35500.0],["2016-10-31",20.2166,20.4263,20.2166,20.3005,7500.0],["2016-11-01",20.4263,20.4263,19.7133,19.7552,4600.0],["2016-11-02",19.923,20.3424,19.7552,20.1746,8000.0],["2016-11-03",20.5102,20.5102,20.0488,20.2166,4000.0],["2016-11-04",20.2166,20.4682,20.1327,20.2166,4900.0],["2016-11-07",20.4934,21.0135,20.0908,20.8038,8500.0],["2016-11-08",20.3424,20.7199,20.2166,20.3005,11700.0],["2016-11-09",20.4682,21.391,20.4682,21.349,13900.0],["2016-11-10",20.3424,21.5588,20.2166,21.4329,15500.0],["2016-11-11",21.4749,26.3822,21.4749,26.2983,35500.0],["2016-11-14",26.4242,26.4242,24.5283,25.6272,16100.0],["2016-11-15",25.3756,25.3756,24.8303,25.082,5900.0],["2016-11-16",25.2078,25.2078,24.7464,24.9562,11300.0],["2016-11-17",25.1659,25.1659,23.5301,25.04,8600.0],["2016-11-18",25.1659,25.1659,24.4948,25.1659,8300.0],["2016-11-21",24.9981,25.1659,22.9093,24.9562,8500.0],["2016-11-22",24.7464,25.795,24.7464,25.6272,16800.0],["2016-11-23",25.1659,26.1306,25.1659,25.6692,13800.0],["2016-11-25",25.4175,25.837,25.3336,25.7531,4400.0],["2016-11-28",25.5014,25.946,24.7045,24.8723,17200.0],["2016-11-29",24.7884,25.3336,24.7884,25.2917,12000.0],["2016-11-30",25.2917,25.2917,24.8723,24.9562,6300.0],["2016-12-01",25.6692,25.6692,24.7045,24.9562,6000.0],["2016-12-02",25.04,25.4595,24.6626,25.082,7200.0],["2016-12-05",25.2917,25.3336,24.7464,25.2498,11200.0],["2016-12-06",25.3756,30.1152,25.0065,27.5147,58900.0],["2016-12-07",27.8922,29.7377,26.7597,28.6052,25900.0],["2016-12-08",29.0666,29.0666,27.7663,28.2697,21200.0],["2016-12-09",28.1438,28.5633,28.0599,28.3535,11800.0],["2016-12-12",28.2277,28.6471,28.1019,28.3116,7800.0],["2016-12-13",28.5633,30.2494,28.3116,29.2763,17100.0],["2016-12-14",28.731,29.1924,28.2697,28.6052,6200.0],["2016-12-15",27.3469,28.5213,27.3469,28.3955,16700.0],["2016-12-16",28.4794,28.5633,28.1858,28.5633,119400.0],["2016-12-19",28.731,28.8569,28.5213,28.5633,18100.0],["2016-12-20",28.6052,29.1924,28.5213,28.731,10400.0],["2016-12-21",28.5213,28.5633,27.9761,28.2277,6500.0],["2016-12-22",27.8083,28.4374,27.3469,27.6405,14900.0],["2016-12-23",27.263,27.8922,27.263,27.8922,5200.0],["2016-12-27",27.6825,28.1438,27.4727,27.7663,7800.0],["2016-12-28",27.7663,27.7663,27.5147,27.5147,2700.0],["2016-12-29",27.6825,27.7663,27.3889,27.5147,6600.0],["2016-12-30",27.2211,27.6825,27.0952,27.4727,5400.0],["2017-01-03",27.6825,28.3535,27.5147,27.7663,9500.0],["2017-01-04",27.9341,28.3535,27.4727,28.1019,11100.0],["2017-01-05",28.3116,28.3116,27.3889,27.3889,9700.0],["2017-01-06",27.5566,27.6405,26.8436,27.6405,7300.0],["2017-01-09",27.305,27.5566,27.1791,27.305,4400.0],["2017-01-10",26.9275,27.7244,26.9275,27.5147,5800.0],["2017-01-11",27.1372,28.1438,26.8016,27.7663,9100.0],["2017-01-12",27.2211,28.4878,27.0114,27.5566,3300.0],["2017-01-13",27.3889,27.5147,27.0533,27.4308,3900.0],["2017-01-17",26.9275,27.4308,26.8855,27.2211,6900.0],["2017-01-18",27.4727,27.5147,26.9694,27.263,6500.0],["2017-01-19",27.0114,27.0952,26.3403,26.508,4500.0],["2017-01-20",26.3403,26.8268,26.2564,26.2983,4600.0],["2017-01-23",26.0047,26.0047,25.2498,25.9628,2800.0],["2017-01-24",25.795,26.6758,25.1659,26.5919,3600.0],["2017-01-25",26.7178,26.8436,26.6339,26.6339,2500.0],["2017-01-26",26.5919,27.305,26.5919,26.9694,4800.0],["2017-01-27",26.8436,26.9275,26.7178,26.7178,3700.0],["2017-01-30",26.3403,26.5919,26.1306,26.2564,4700.0],["2017-01-31",26.6758,26.7597,25.6272,25.6692,10700.0],["2017-02-01",25.9628,26.2983,25.9628,26.0047,1800.0],["2017-02-02",26.0886,26.3235,25.6692,25.8789,3400.0],["2017-02-03",26.0886,26.1725,25.9041,25.9628,3600.0],["2017-02-06",26.0886,26.0886,25.795,25.795,1700.0],["2017-02-07",25.6692,26.4661,25.6692,26.1725,3000.0],["2017-02-08",26.2144,26.4242,25.8789,25.9628,2800.0],["2017-02-09",25.4175,26.3822,25.4175,26.0047,1600.0],["2017-02-10",26.0047,26.0047,25.04,25.837,2900.0],["2017-02-13",25.7531,26.2144,25.7531,26.2144,2400.0],["2017-02-14",25.9628,25.9628,25.5014,25.7531,4100.0],["2017-02-15",25.7111,25.7111,25.4007,25.6272,1100.0],["2017-02-16",25.5853,25.837,25.2078,25.4595,5400.0],["2017-02-17",25.6272,25.6272,25.4595,25.4595,6500.0],["2017-02-21",25.4595,25.4595,25.4595,25.4595,800.0],["2017-02-22",25.8789,26.0047,25.3756,25.7531,2200.0],["2017-02-23",25.795,26.0047,25.4595,25.6272,2100.0],["2017-02-24",25.5853,25.6692,25.5014,25.6272,11200.0],["2017-02-27",25.795,25.795,25.1743,25.7111,2900.0],["2017-02-28",25.5434,25.5434,25.04,25.04,6400.0],["2017-03-01",25.3756,25.3756,23.2784,24.327,12700.0],["2017-03-02",24.4109,24.6206,24.2851,24.2851,1700.0],["2017-03-03",24.6626,24.6626,24.4948,24.5367,2000.0],["2017-03-06",24.4109,24.4109,23.8237,23.8237,2100.0],["2017-03-07",23.2365,23.2365,22.9429,22.9429,2400.0],["2017-03-08",23.4881,24.2851,23.4881,23.8656,3700.0],["2017-03-09",23.9495,24.1592,23.3204,23.572,1500.0],["2017-03-10",23.7398,23.7398,22.0621,22.146,4700.0],["2017-03-13",22.0621,22.146,20.9716,21.3071,14100.0],["2017-03-14",21.8104,21.8104,20.7199,20.9716,2900.0],["2017-03-15",21.7265,21.9782,21.6007,21.8524,8800.0],["2017-03-16",23.1107,23.1945,22.3137,22.859,10300.0],["2017-03-17",22.5235,23.9495,21.0974,22.2718,23600.0],["2017-03-20",22.5654,23.2365,22.4815,22.4815,7500.0],["2017-03-21",22.9009,23.1526,22.3976,22.4396,9400.0],["2017-03-22",22.6493,22.7332,22.1711,22.7332,11200.0],["2017-03-23",22.7332,23.1945,22.7332,22.859,3600.0],["2017-03-24",22.9009,23.572,22.9009,23.3623,7500.0],["2017-03-27",23.5469,23.8153,23.4881,23.572,2800.0],["2017-03-28",23.4881,23.7398,23.1945,23.4462,7700.0],["2017-03-29",23.7507,23.9247,21.1842,23.5767,13100.0],["2017-03-30",24.6207,24.6207,23.2287,23.2722,10600.0],["2017-03-31",23.4462,23.9247,22.3152,23.8377,10100.0],["2017-04-03",23.7072,24.2727,23.7072,23.7507,5600.0],["2017-04-04",23.8377,24.1422,21.9237,23.6202,9100.0],["2017-04-05",23.3592,24.3597,23.2287,23.2287,5300.0],["2017-04-06",23.4897,23.6202,23.4462,23.5332,5100.0],["2017-04-07",24.0117,24.1857,23.6202,23.6202,4400.0],["2017-04-10",24.1857,24.2292,24.1857,24.2292,800.0],["2017-04-11",24.0987,24.3597,23.9247,24.0117,4500.0],["2017-04-12",24.1857,24.2292,23.7942,23.7942,1400.0],["2017-04-13",23.8377,23.8812,23.4027,23.4027,2700.0],["2017-04-17",23.7594,24.2727,23.7594,24.2727,2900.0],["2017-04-18",24.2292,25.8387,24.0552,25.3602,26300.0],["2017-04-19",25.1427,25.5168,24.9252,25.0122,13900.0],["2017-04-20",25.1688,25.9692,25.1688,25.7517,3900.0],["2017-04-21",25.6212,25.6212,24.9252,24.9687,38000.0],["2017-04-24",25.2732,25.5777,24.2727,25.0992,19700.0],["2017-04-25",24.4902,25.9257,24.4902,25.7082,6400.0],["2017-04-26",25.6647,26.3607,25.6647,25.6647,4600.0],["2017-04-27",25.6647,26.0997,25.4472,25.9692,7300.0],["2017-04-28",25.9257,26.0997,25.3602,25.9692,17400.0],["2017-05-01",25.5342,26.0997,25.2732,25.2732,15200.0],["2017-05-02",25.5777,25.7952,25.4037,25.4907,3900.0],["2017-05-03",25.2732,25.5342,24.1857,24.2292,7000.0],["2017-05-04",24.1857,24.1857,23.3157,23.4027,3700.0],["2017-05-05",23.5767,23.7507,23.3157,23.4027,3700.0],["2017-05-08",23.4897,23.5332,23.3157,23.3157,3300.0],["2017-05-09",23.4027,23.6202,22.7502,23.0982,4500.0],["2017-05-10",23.0112,24.7947,23.0112,24.0987,5800.0],["2017-05-11",23.7072,23.9247,23.6637,23.8377,2900.0],["2017-05-12",24.2292,25.1862,23.9682,24.0552,34900.0],["2017-05-15",23.9682,23.9682,23.5332,23.6202,3800.0],["2017-05-16",23.5767,23.9682,23.5767,23.9682,1600.0],["2017-05-17",23.6202,24.0552,23.6202,24.0552,10500.0],["2017-05-18",24.7947,24.7947,23.7507,24.0117,10000.0],["2017-05-19",23.9247,24.4467,23.9247,24.4467,6300.0],["2017-05-22",24.1422,24.1422,23.9247,24.0552,3500.0],["2017-05-23",23.9247,24.0552,23.8377,23.9247,4900.0],["2017-05-24",23.9247,24.7077,23.9247,24.0552,26900.0],["2017-05-25",24.0117,24.4902,23.9247,24.0552,29600.0],["2017-05-26",24.5337,24.5337,24.0552,24.2727,3200.0],["2017-05-30",24.1857,24.1857,23.9247,23.9247,4400.0],["2017-05-31",24.0291,24.0987,23.9247,23.9682,3800.0],["2017-06-01",24.0987,24.2727,23.9682,24.2292,4300.0],["2017-06-02",24.7512,24.7512,24.0987,24.5772,3500.0],["2017-06-05",24.4467,24.8817,23.7942,24.7947,7900.0],["2017-06-06",24.7077,24.7077,24.1422,24.4467,1600.0],["2017-06-07",24.2727,24.2727,24.1509,24.2727,3100.0],["2017-06-08",24.4902,24.5772,24.2292,24.5337,2500.0],["2017-06-09",24.4467,24.5772,24.0552,24.4902,7300.0],["2017-06-12",24.3162,24.5337,24.2292,24.3597,4600.0],["2017-06-13",23.9247,24.4032,23.7072,24.2292,7900.0],["2017-06-14",24.1422,24.4032,23.9682,24.4032,3400.0],["2017-06-15",24.3597,24.5772,23.7072,24.4467,5000.0],["2017-06-16",24.1857,24.4032,24.0117,24.3162,19600.0],["2017-06-19",24.3162,24.3162,24.0552,24.3162,3100.0],["2017-06-20",23.7507,23.9682,23.6202,23.6202,2400.0],["2017-06-21",23.6202,24.0552,23.3853,23.4897,5600.0],["2017-06-22",23.8812,24.7512,23.8812,24.5772,8200.0],["2017-06-23",24.4467,25.2297,24.0552,25.1427,51700.0],["2017-06-26",25.0122,25.2297,24.9687,25.0557,7800.0],["2017-06-27",24.7947,25.2297,24.7947,25.1862,2900.0],["2017-06-28",24.8817,25.3602,24.8382,25.3602,3500.0],["2017-06-29",25.2297,25.6647,24.8817,25.5777,16800.0],["2017-06-30",25.4907,25.6647,25.3167,25.5777,13200.0],["2017-07-03",25.2297,25.5342,25.1862,25.4472,2300.0],["2017-07-05",25.5777,26.7522,25.3602,26.1867,7700.0],["2017-07-06",26.1867,26.1867,25.6647,26.0997,4100.0],["2017-07-07",26.1867,26.4477,26.0997,26.4042,2900.0],["2017-07-10",26.0997,26.1867,26.0997,26.0997,3300.0],["2017-07-11",25.6212,25.9518,25.6212,25.7082,3600.0],["2017-07-12",25.9692,26.2737,25.7082,25.9692,4100.0],["2017-07-13",25.6647,25.7952,25.1427,25.2297,8300.0],["2017-07-14",25.1427,25.1427,23.7072,24.8382,12900.0],["2017-07-17",24.9252,25.4472,24.9252,25.2297,7000.0],["2017-07-18",25.1427,25.1427,25.0122,25.0122,2600.0],["2017-07-19",25.1862,25.1862,25.1862,25.1862,900.0],["2017-07-20",25.3167,25.5342,25.2297,25.5342,1100.0],["2017-07-21",25.6212,26.2302,25.5342,26.2302,13100.0],["2017-07-24",26.5347,26.7087,24.7947,25.3167,1600.0],["2017-07-25",25.2732,26.0997,25.2732,25.8822,4300.0],["2017-07-26",25.4907,25.7517,25.4907,25.6647,3000.0],["2017-07-27",25.7082,25.7082,24.7947,24.8817,6200.0],["2017-07-28",24.9687,24.9687,24.4467,24.7947,2200.0],["2017-07-31",25.2558,25.2558,24.7947,24.9252,2500.0],["2017-08-01",24.9252,25.6908,24.9252,25.1862,3900.0],["2017-08-02",25.2297,26.0997,24.9252,25.1862,9500.0],["2017-08-03",25.0992,25.3602,25.0992,25.3602,5300.0],["2017-08-04",25.3167,25.3167,25.1427,25.3167,4400.0],["2017-08-07",25.5342,25.6212,25.0122,25.2297,5300.0],["2017-08-08",25.2732,25.5777,25.1862,25.4037,5500.0],["2017-08-09",25.0992,25.3167,25.0122,25.2297,3700.0],["2017-08-10",25.2732,25.3167,24.4467,24.6207,5300.0],["2017-08-11",24.5772,24.7947,24.1422,24.3162,6200.0],["2017-08-14",24.4902,24.7077,24.3597,24.7077,4500.0],["2017-08-15",24.5337,25.1427,24.5337,24.9252,5600.0],["2017-08-16",25.0557,25.1862,25.0122,25.0122,2700.0],["2017-08-17",25.0122,25.0992,24.8382,24.9687,5600.0],["2017-08-18",24.8382,25.1427,24.8382,25.1427,5200.0],["2017-08-21",25.0992,25.0992,24.9687,24.9687,1500.0],["2017-08-22",25.0557,25.4037,24.9687,25.3167,38700.0],["2017-08-23",25.2732,25.6647,24.5772,25.3167,24900.0],["2017-08-24",25.4472,26.0997,25.2558,25.8822,27100.0],["2017-08-25",25.9257,26.6652,25.5342,25.5342,5700.0],["2017-08-28",25.3167,25.6647,25.1427,25.4907,6200.0],["2017-08-29",25.1862,25.7517,25.1427,25.2297,5300.0],["2017-08-30",24.9687,25.1427,24.8817,25.1427,5400.0],["2017-08-31",25.5777,26.0562,25.4037,25.7517,7300.0],["2017-09-01",25.2732,25.5777,25.0992,25.5777,5500.0],["2017-09-05",25.5342,25.6647,25.2297,25.2732,5800.0],["2017-09-06",25.6212,25.8387,25.1079,25.5777,8500.0],["2017-09-07",25.7517,25.7517,25.2732,25.5342,6200.0],["2017-09-08",25.5777,25.5777,25.1862,25.3602,3600.0],["2017-09-11",25.3602,25.6647,25.3167,25.3167,7300.0],["2017-09-12",25.1862,25.3167,24.2988,24.5772,4400.0],["2017-09-13",24.4902,24.5772,24.4032,24.5337,4000.0],["2017-09-14",24.6642,25.5777,24.5337,25.5777,5100.0],["2017-09-15",25.6647,25.9953,25.4037,25.9692,29700.0],["2017-09-18",25.7952,26.2302,25.7952,26.0997,16600.0],["2017-09-19",25.7517,26.2737,25.7517,26.1867,19300.0],["2017-09-20",25.8822,25.9257,25.2297,25.6212,11400.0],["2017-09-21",25.6647,26.1258,25.5342,25.9257,8700.0],["2017-09-22",25.5777,25.9692,25.5777,25.9257,6400.0],["2017-09-25",25.6212,25.9257,25.4907,25.9257,5000.0],["2017-09-26",26.0562,26.2737,24.9252,25.4037,11900.0],["2017-09-27",25.6212,26.9262,25.3689,26.5347,15100.0],["2017-09-28",25.9257,26.8827,25.8822,26.5347,4800.0],["2017-09-29",26.2302,26.8827,26.1432,26.3607,5400.0],["2017-10-02",26.1867,26.7087,26.1867,26.5347,10600.0],["2017-10-03",26.7957,26.9262,26.4042,26.5347,6900.0],["2017-10-04",26.3607,26.8392,26.2737,26.3607,7800.0],["2017-10-05",26.5782,26.8827,26.2737,26.7957,7300.0],["2017-10-06",26.5347,26.7957,26.2302,26.4912,5900.0],["2017-10-09",26.2302,26.7522,26.2302,26.7522,8100.0],["2017-10-10",26.7348,26.7348,26.5347,26.7087,12300.0],["2017-10-11",26.4912,26.7087,26.0562,26.2737,17800.0],["2017-10-12",26.5347,26.6478,26.3172,26.4912,4400.0],["2017-10-13",26.3172,26.7522,26.3172,26.6652,6700.0],["2017-10-16",26.4912,26.9697,26.1867,26.8392,11200.0],["2017-10-17",26.9697,26.9697,26.4042,26.4042,9000.0],["2017-10-18",26.3607,26.9697,26.0562,26.4477,9800.0],["2017-10-19",25.7952,27.0132,25.7952,26.4477,5500.0],["2017-10-20",26.7087,26.7087,25.7343,26.1432,6100.0],["2017-10-23",25.8822,26.0562,25.4472,25.7082,5800.0],["2017-10-24",25.9692,25.9692,25.2819,25.7082,9900.0],["2017-10-25",25.0992,25.5777,25.0992,25.5342,2600.0],["2017-10-26",25.5777,26.0127,25.5777,25.9257,2300.0],["2017-10-27",26.0127,26.0127,25.5342,25.9692,4500.0],["2017-10-30",24.6207,25.6212,24.6207,24.8817,4300.0],["2017-10-31",24.9687,25.9692,24.9687,25.8822,11000.0],["2017-11-01",25.6212,25.9257,25.5777,25.5777,1500.0],["2017-11-02",25.8387,26.4912,25.5342,26.4912,3700.0],["2017-11-03",26.3607,26.7522,26.3607,26.4912,10700.0],["2017-11-06",26.3607,26.4912,26.2737,26.4912,1900.0],["2017-11-07",26.4477,26.4477,25.5777,25.7082,9100.0],["2017-11-08",25.5777,25.5777,24.7599,25.0122,7800.0],["2017-11-09",25.5777,25.5777,23.7072,24.6207,9200.0],["2017-11-10",24.4032,24.6642,24.3597,24.4032,3800.0],["2017-11-13",24.3162,25.2732,23.9247,24.9252,3200.0],["2017-11-14",24.7077,24.9252,24.5772,24.5772,1800.0],["2017-11-15",24.7947,25.2297,24.1422,24.4032,7800.0],["2017-11-16",25.0122,25.4472,24.9687,25.1862,3600.0],["2017-11-17",25.0122,26.4042,24.5337,26.0997,6300.0],["2017-11-20",26.1867,26.3607,25.7082,26.2302,2400.0],["2017-11-21",26.0127,26.8827,25.5342,26.4042,6000.0],["2017-11-22",26.4477,26.4477,25.4907,25.4907,4200.0],["2017-11-24",25.6647,25.6647,25.0992,25.3602,3500.0],["2017-11-27",25.4907,26.5347,25.4907,26.4477,5200.0],["2017-11-28",26.2737,26.9697,26.2302,26.6217,5800.0],["2017-11-29",26.3607,27.5351,26.3172,27.3612,8300.0],["2017-11-30",27.4481,27.5786,26.9697,27.1437,6800.0],["2017-12-01",26.9697,27.3611,26.8827,26.9697,3500.0],["2017-12-04",27.4046,27.6656,26.7522,26.7522,2900.0],["2017-12-05",26.7522,26.7522,26.3172,26.5782,2800.0],["2017-12-06",25.8387,25.9692,25.4037,25.4037,2500.0],["2017-12-07",25.5777,25.5777,25.5777,25.5777,3200.0],["2017-12-08",25.1862,26.0127,25.1862,25.4037,3700.0],["2017-12-11",25.0557,26.0127,25.0557,25.5777,4800.0],["2017-12-12",25.6647,26.6217,25.6647,25.7517,2000.0],["2017-12-13",26.0997,26.1432,25.4037,26.1432,4200.0],["2017-12-14",26.0997,26.2302,25.7082,25.7082,5600.0],["2017-12-15",25.6647,26.4912,25.3863,26.4912,13200.0],["2017-12-18",26.4912,27.9701,26.4912,27.7091,5700.0],["2017-12-19",27.4481,27.5351,26.5782,26.5782,5400.0],["2017-12-20",26.8392,27.4481,26.6217,26.7522,24500.0],["2017-12-21",27.0132,27.2307,26.5782,26.7957,22500.0],["2017-12-22",26.7087,27.0567,26.1867,26.2302,8700.0],["2017-12-26",26.0127,26.7087,25.4037,25.4037,9700.0],["2017-12-27",25.6647,26.5347,25.6647,25.8822,9800.0],["2017-12-28",25.6212,26.1432,25.3167,25.9692,5400.0],["2017-12-29",25.3167,26.2302,25.3167,25.8387,8300.0],["2018-01-02",25.9692,26.7957,25.7952,25.9257,4100.0],["2018-01-03",26.0127,26.0127,24.8382,25.4907,9800.0],["2018-01-04",25.6212,25.9257,25.6212,25.6647,8100.0],["2018-01-05",25.6647,26.1867,25.3602,25.7952,44900.0],["2018-01-08",25.7517,26.5347,25.5777,26.5347,9200.0],["2018-01-09",26.4477,26.5347,26.3607,26.3607,3300.0],["2018-01-10",26.1432,26.3172,26.0301,26.3172,3000.0],["2018-01-11",26.2737,26.9697,26.2737,26.8827,5900.0],["2018-01-12",26.9697,26.9697,26.2737,26.9262,4400.0],["2018-01-16",26.9697,26.9697,26.3868,26.7087,7700.0],["2018-01-17",26.7957,26.9262,26.1432,26.9262,6400.0],["2018-01-18",26.8392,26.9262,26.4912,26.4912,3300.0],["2018-01-19",26.3172,26.5782,26.1432,26.5782,4100.0],["2018-01-22",26.4477,26.4912,26.4477,26.4912,900.0],["2018-01-23",26.4042,26.7957,26.4042,26.6217,5400.0],["2018-01-24",26.2302,26.3172,26.1867,26.1867,1000.0],["2018-01-25",26.2737,26.6217,26.2302,26.5347,5300.0],["2018-01-26",26.9697,27.0567,26.6217,26.9262,3700.0],["2018-01-29",26.8392,27.0132,26.5782,26.9262,5200.0],["2018-01-30",26.8392,26.9697,26.2302,26.9697,2400.0],["2018-01-31",26.9697,27.0132,26.4477,26.6217,7200.0],["2018-02-01",26.8827,27.1872,26.7087,27.1002,10300.0],["2018-02-02",26.9262,27.1698,26.5347,26.5347,5600.0],["2018-02-05",26.3607,26.7522,26.1432,26.3172,5200.0],["2018-02-06",25.9692,26.5782,25.9692,26.4912,6100.0],["2018-02-07",26.2737,26.6652,26.1432,26.1432,7900.0],["2018-02-08",26.2128,26.2128,26.0997,26.0997,9100.0],["2018-02-09",26.1867,26.4912,25.7517,26.0997,5200.0],["2018-02-12",26.1867,26.3607,25.9692,26.3607,2500.0],["2018-02-13",26.1432,26.3607,25.9692,25.9692,3000.0],["2018-02-14",25.8387,26.1867,25.8387,25.9257,5500.0],["2018-02-15",26.0997,26.1867,25.9692,26.1432,4800.0],["2018-02-16",25.9692,26.5347,25.9257,26.0127,10300.0],["2018-02-20",26.0997,26.1867,26.0127,26.0997,5900.0],["2018-02-21",26.0997,26.4912,26.0127,26.2737,5700.0],["2018-02-22",26.4477,26.5347,26.3172,26.4042,3900.0],["2018-02-23",26.5347,26.5347,26.4477,26.4477,1500.0],["2018-02-26",26.1432,26.4912,26.1432,26.4477,2600.0],["2018-02-27",26.2302,26.4912,26.2302,26.3172,3400.0],["2018-02-28",26.2302,26.4477,25.8387,25.8387,5600.0],["2018-03-01",25.7517,25.9257,25.4907,25.6212,6600.0],["2018-03-02",25.6647,26.4477,25.5342,26.4042,88400.0],["2018-03-05",26.4477,26.4477,26.2302,26.4042,4400.0],["2018-03-06",25.7952,26.4042,25.7952,26.4042,2300.0],["2018-03-07",26.0997,26.6043,26.0562,26.4477,12800.0],["2018-03-08",26.4477,26.6652,26.3607,26.3607,2700.0],["2018-03-09",26.1432,26.8827,26.1432,26.7957,3200.0],["2018-03-12",26.9262,27.1437,26.7957,27.1437,6000.0],["2018-03-13",26.9262,27.4481,26.7957,26.8392,5800.0],["2018-03-14",26.9697,26.9697,26.5347,26.5347,2500.0],["2018-03-15",26.2302,27.0132,26.2302,26.9262,5800.0],["2018-03-16",26.4477,27.1002,25.9257,26.8392,23100.0],["2018-03-19",26.9262,26.9262,26.2737,26.6652,5700.0],["2018-03-20",26.7087,26.8392,26.2737,26.5347,6300.0],["2018-03-21",26.8392,26.8392,26.5347,26.6652,2000.0],["2018-03-22",26.0997,26.4912,26.0997,26.2737,2600.0],["2018-03-23",26.0997,26.6652,26.0997,26.4042,8300.0],["2018-03-26",26.3172,26.5347,26.1432,26.2302,6300.0],["2018-03-27",26.2302,26.2737,26.0997,26.1867,2400.0],["2018-03-28",26.2737,26.3172,26.0997,26.1867,4600.0],["2018-03-29",26.3607,26.5173,26.2737,26.2737,5400.0],["2018-04-02",26.2302,26.9697,26.0997,26.2302,3200.0],["2018-04-03",26.7087,26.7087,26.0997,26.1432,3000.0],["2018-04-04",26.1867,26.3607,26.1867,26.3607,1800.0],["2018-04-05",26.2737,26.3172,25.9257,25.9257,4900.0],["2018-04-06",25.7517,26.0997,25.7517,25.9692,3400.0],["2018-04-09",25.3863,26.1867,25.3863,25.9257,14100.0],["2018-04-10",26.1867,26.3607,25.5342,26.3607,7300.0],["2018-04-11",26.2737,26.3607,26.1867,26.2737,3000.0],["2018-04-12",26.1867,26.3607,26.1867,26.2737,5000.0],["2018-04-13",26.1432,26.3172,26.1432,26.2302,4600.0],["2018-04-16",26.2737,26.7087,26.2737,26.5782,5800.0],["2018-04-17",26.5347,27.0567,26.0997,26.8392,11800.0],["2018-04-18",26.7957,27.2306,26.7957,26.9262,6000.0],["2018-04-19",26.9262,27.8831,26.9262,27.1002,6700.0],["2018-04-20",26.9262,27.5612,26.2563,27.2742,6600.0],["2018-04-23",26.7957,27.7091,26.7957,27.5351,3700.0],["2018-04-24",28.2746,28.4921,27.1437,27.2742,9300.0],["2018-04-25",26.9697,27.4481,26.9262,27.0567,3900.0],["2018-04-26",27.2307,27.4046,27.2307,27.3612,3000.0],["2018-04-27",27.2307,27.4046,27.1437,27.1437,2400.0],["2018-04-30",27.3611,27.3611,27.1872,27.1872,2100.0],["2018-05-01",27.2307,27.2307,27.1437,27.1437,1300.0],["2018-05-02",27.0567,27.0567,27.0567,27.0567,900.0],["2018-05-03",26.9697,27.1872,26.9697,27.1437,4800.0],["2018-05-04",27.0132,27.1437,26.8827,26.8827,2500.0],["2018-05-07",27.0567,27.1872,26.7522,27.0567,5500.0],["2018-05-08",26.6739,27.2133,26.6739,26.9262,5500.0],["2018-05-09",26.5347,27.3612,25.5777,27.3176,6300.0],["2018-05-10",26.7957,27.1872,26.6217,27.1437,2000.0],["2018-05-11",26.7522,27.1002,26.1867,27.0567,3200.0],["2018-05-14",26.8827,27.1002,26.4912,26.4912,3800.0],["2018-05-15",26.0997,27.0132,25.9257,26.4477,14900.0],["2018-05-16",26.8392,27.3177,26.8392,27.1437,4500.0],["2018-05-17",26.9697,27.3612,26.8653,27.3176,6400.0],["2018-05-18",27.5351,27.5351,27.2306,27.2306,10600.0],["2018-05-21",27.2742,27.6656,27.2742,27.6656,4700.0],["2018-05-22",27.4916,27.4916,27.1002,27.1002,2500.0],["2018-05-23",27.6656,27.6656,27.4916,27.4916,1500.0],["2018-05-24",27.5351,27.8396,27.4916,27.7091,3800.0],["2018-05-25",27.4481,27.5786,27.3176,27.5786,2200.0],["2018-05-29",27.5786,27.6221,27.5351,27.5351,2200.0],["2018-05-30",27.6221,28.1441,27.5612,27.6656,8500.0],["2018-05-31",27.4916,27.6656,27.1872,27.2306,6400.0],["2018-06-01",27.3176,27.6656,27.3176,27.4916,2700.0],["2018-06-04",27.4916,27.4916,27.3612,27.3612,3300.0],["2018-06-05",27.3176,27.3176,26.8827,26.9697,6000.0],["2018-06-06",27.0132,27.2742,26.6739,27.0132,7800.0],["2018-06-07",27.3612,27.4481,27.0567,27.3612,6100.0],["2018-06-08",27.2742,27.2742,27.2742,27.2742,2000.0],["2018-06-11",27.1872,27.6656,26.5608,27.6656,4000.0],["2018-06-12",26.7609,27.7961,26.7609,27.6656,2900.0],["2018-06-13",27.2306,27.7352,27.1872,27.7091,4200.0],["2018-06-14",27.6221,27.7961,27.4916,27.7961,2700.0],["2018-06-15",27.5786,27.9701,27.5786,27.8396,15200.0],["2018-06-18",27.4916,28.7096,27.1002,28.6661,3300.0],["2018-06-19",28.1006,28.7096,28.1006,28.2311,5200.0],["2018-06-20",27.8396,28.6922,26.3781,28.4486,9300.0],["2018-06-21",28.6226,29.1881,28.1876,28.3616,5900.0],["2018-06-22",31.2152,31.2326,28.1441,28.2746,27800.0],["2018-06-25",28.1006,28.3616,27.1002,27.4916,13900.0],["2018-06-26",27.6221,28.1006,27.2306,27.9701,6000.0],["2018-06-27",27.5786,27.8831,27.1872,27.1872,3600.0],["2018-06-28",27.4481,27.4481,27.1872,27.4481,1700.0],["2018-06-29",27.2742,27.2742,26.3607,26.5782,8600.0],["2018-07-02",26.4042,26.6217,26.4042,26.6217,1400.0],["2018-07-03",27.1872,27.1872,26.7087,26.7087,700.0],["2018-07-05",26.9697,27.8831,26.9697,27.2742,6900.0],["2018-07-06",27.4916,27.5351,27.3176,27.5351,1900.0],["2018-07-09",27.4481,27.4481,27.1872,27.1872,2700.0],["2018-07-10",27.1437,27.1437,27.1002,27.1002,1500.0],["2018-07-11",26.7087,27.1002,25.8387,26.6217,3100.0],["2018-07-12",26.5956,27.0132,26.5956,26.9262,1000.0],["2018-07-13",26.4477,26.4912,26.3172,26.3172,1000.0],["2018-07-16",26.5347,26.6652,26.3607,26.5347,1900.0],["2018-07-17",26.5347,26.7087,26.3607,26.4042,1700.0],["2018-07-18",26.7957,26.7957,26.4477,26.5782,2300.0],["2018-07-19",26.8392,26.9697,26.7522,26.7957,2800.0],["2018-07-20",26.7957,27.0132,26.7957,26.7957,2200.0],["2018-07-23",26.5347,26.7522,26.1954,26.6217,3600.0],["2018-07-24",26.5782,26.7609,26.2302,26.2302,2400.0],["2018-07-25",26.3172,26.3172,25.8126,26.0127,5900.0],["2018-07-26",26.1867,26.3172,25.9257,26.2737,1500.0],["2018-07-27",26.4042,26.4042,25.6647,25.7517,5200.0],["2018-07-30",26.3607,26.3607,26.2302,26.2302,3600.0],["2018-07-31",26.7348,26.7957,26.4912,26.7957,3300.0],["2018-08-01",26.6217,26.7522,26.2737,26.2737,1800.0],["2018-08-02",26.0997,26.2737,26.0997,26.2737,3000.0],["2018-08-03",26.0997,26.5347,25.7517,25.7517,1300.0],["2018-08-06",25.6647,26.1867,25.6647,25.8387,3700.0],["2018-08-07",25.7082,26.2302,25.7082,26.0127,1700.0],["2018-08-08",26.0562,26.0997,25.9692,26.0127,1500.0],["2018-08-09",26.2302,26.2302,26.0997,26.1867,1900.0],["2018-08-10",26.2737,26.2737,25.9692,26.2302,600.0],["2018-08-13",26.1867,26.1867,25.7952,25.7952,1100.0],["2018-08-14",26.1867,26.2737,26.0127,26.1867,2100.0],["2018-08-15",25.9257,26.3172,25.9257,26.0997,3600.0],["2018-08-16",26.3607,26.7522,26.1432,26.4042,4600.0],["2018-08-17",26.2302,26.2302,25.7082,25.7952,4100.0],["2018-08-20",25.9257,26.3607,25.3602,25.6647,3600.0],["2018-08-21",26.0997,26.1867,25.3167,25.5777,4800.0],["2018-08-22",25.9257,25.9257,25.4907,25.8387,3100.0],["2018-08-23",26.0127,26.0127,26.0127,26.0127,1600.0],["2018-08-24",25.7082,26.0997,25.7082,26.0127,1800.0],["2018-08-27",26.4477,26.4477,25.7082,25.7082,3700.0],["2018-08-28",26.0997,26.0997,25.4907,25.5342,3000.0],["2018-08-29",25.9692,26.1867,25.7952,26.0562,2900.0],["2018-08-30",26.0562,26.2737,25.7952,25.7952,3000.0],["2018-08-31",26.0997,26.4477,25.9257,26.4477,4700.0],["2018-09-04",26.3172,26.3607,25.4037,25.6647,6200.0],["2018-09-05",26.0997,26.0997,25.6647,25.8387,1700.0],["2018-09-06",26.0997,26.0997,25.5342,25.5342,3200.0],["2018-09-07",25.7082,26.0997,25.7082,26.0997,1900.0],["2018-09-10",26.0997,26.7087,25.7256,26.7087,9800.0],["2018-09-11",26.5347,29.4056,26.5347,28.6661,9300.0],["2018-09-12",28.7096,28.7096,27.8396,28.0571,13900.0],["2018-09-13",28.0571,28.1876,27.5786,27.7961,9800.0],["2018-09-14",28.2311,28.2746,27.4481,27.5786,11500.0],["2018-09-17",27.1437,28.4486,27.1437,28.1441,11600.0],["2018-09-18",26.9958,28.2746,26.9958,27.9266,10500.0],["2018-09-19",28.0136,28.4486,27.7526,28.2746,12900.0],["2018-09-20",27.9527,28.7966,27.9527,28.6661,16500.0],["2018-09-21",28.5791,29.5361,27.5351,27.5351,51800.0],["2018-09-24",27.7091,28.2746,26.5347,26.9262,10000.0],["2018-09-25",27.2742,27.7961,26.6217,27.0567,5300.0],["2018-09-26",27.0567,27.0567,26.4303,26.6652,5400.0],["2018-09-27",26.9697,27.1872,26.3607,26.4477,5000.0],["2018-09-28",26.5347,26.6217,26.1432,26.6217,7300.0],["2018-10-01",26.5695,28.5791,26.0475,26.9523,14900.0],["2018-10-02",26.7261,26.9697,25.9518,26.7087,10200.0],["2018-10-03",27.0045,27.4046,26.439,26.6565,8400.0],["2018-10-04",26.3955,27.0132,25.6908,25.8561,8800.0],["2018-10-05",26.2824,26.5347,25.8822,26.0214,5300.0],["2018-10-08",26.5347,26.7957,26.2911,26.2911,4300.0],["2018-10-09",26.3694,26.6043,25.8909,25.9431,11400.0],["2018-10-10",26.7087,28.1441,25.7691,25.8039,11500.0],["2018-10-11",25.8996,26.4477,25.134,25.134,9100.0],["2018-10-12",25.9257,25.9257,25.1514,25.2645,7800.0],["2018-10-15",25.3689,25.7169,24.8121,24.9687,9100.0],["2018-10-16",25.2297,26.091,25.2297,25.9953,9900.0],["2018-10-17",25.7604,26.1693,25.3167,25.7082,4100.0],["2018-10-18",25.7778,25.9257,24.7077,24.9339,42600.0],["2018-10-19",24.7338,25.3167,24.7077,24.7077,20500.0],["2018-10-22",25.2297,25.5864,24.5511,25.3254,5800.0],["2018-10-23",24.5511,25.7517,24.5511,24.9252,3200.0],["2018-10-24",25.0557,25.4907,24.5511,24.6207,4300.0],["2018-10-25",24.7512,25.9692,24.7512,25.2297,13500.0],["2018-10-26",27.6656,27.6656,25.3167,25.5777,1500.0],["2018-10-29",25.7604,26.7261,24.5424,25.1775,9200.0],["2018-10-30",25.1688,25.7517,24.8643,25.395,7300.0],["2018-10-31",25.5081,25.7778,25.0383,25.0992,7600.0],["2018-11-01",25.4037,26.0562,25.4037,26.0562,2800.0],["2018-11-02",26.0997,26.0997,25.6821,25.6821,1900.0],["2018-11-05",26.1693,26.1693,25.3602,25.3602,4600.0],["2018-11-06",25.6038,25.6038,25.2297,25.4385,1800.0],["2018-11-07",25.395,26.0997,25.1166,26.004,4300.0],["2018-11-08",25.4646,26.1084,25.2297,25.4211,3200.0],["2018-11-09",25.3602,25.6647,24.4902,24.612,7200.0],["2018-11-12",24.5424,24.5424,23.307,23.307,5100.0],["2018-11-13",23.8203,25.0122,23.5071,23.7507,6800.0],["2018-11-14",23.7507,23.7942,22.8372,23.0547,3800.0],["2018-11-15",23.0547,24.2466,23.0547,24.0987,61300.0],["2018-11-16",23.9682,24.0204,23.0547,23.4897,59700.0],["2018-11-19",23.7333,23.829,22.6197,22.959,90400.0],["2018-11-20",23.3766,23.3766,23.1765,23.1765,1800.0],["2018-11-21",23.8377,23.8377,23.2809,23.6724,2700.0],["2018-11-23",23.2896,24.7686,23.2896,24.5337,1800.0],["2018-11-26",24.8034,25.1253,24.0552,24.6555,8800.0],["2018-11-27",24.6729,24.6729,23.5071,23.8899,5000.0],["2018-11-28",23.7507,24.2379,23.7072,23.7072,4900.0],["2018-11-29",23.6724,24.8643,23.6289,24.0204,4600.0],["2018-11-30",23.7333,24.4467,23.5854,23.6289,8400.0],["2018-12-03",23.8377,24.0987,23.4984,23.916,3200.0],["2018-12-04",23.7507,23.7507,22.8024,22.8024,5200.0],["2018-12-06",22.698,22.7676,22.6197,22.7676,2100.0],["2018-12-07",24.3162,24.3162,22.5675,22.5762,5200.0],["2018-12-10",23.046,23.046,23.046,23.046,1000.0],["2018-12-11",23.2374,23.2374,22.1847,22.1847,3800.0],["2018-12-12",22.8372,22.9938,22.6197,22.7241,3000.0],["2018-12-13",23.2722,24.2031,23.0547,23.3592,6100.0],["2018-12-14",23.394,23.5071,23.394,23.5071,2000.0],["2018-12-17",23.3592,23.4027,21.7932,21.7932,12800.0],["2018-12-18",22.6371,22.9764,20.9928,20.9928,5000.0],["2018-12-19",21.0102,21.3669,21.0102,21.0189,6900.0],["2018-12-20",21.0537,21.3669,20.9667,20.9667,14300.0],["2018-12-21",20.8797,21.2103,20.4969,20.6535,22300.0],["2018-12-24",20.0097,20.0967,20.0097,20.0967,1500.0],["2018-12-26",20.3142,20.3142,19.2442,19.6008,9200.0],["2018-12-27",19.8183,20.1054,19.1485,19.5747,9300.0],["2018-12-28",20.0097,21.3147,19.366,21.3147,2400.0],["2018-12-31",21.5322,21.8193,20.8623,20.8623,4400.0],["2019-01-02",21.6888,21.6888,21.6888,21.6888,1000.0],["2019-01-03",20.8971,20.8971,20.8971,20.8971,1600.0],["2019-01-04",21.6192,22.3239,20.9754,21.5409,5700.0],["2019-01-07",22.4457,22.4457,21.8976,21.8976,1900.0],["2019-01-08",22.0107,22.0107,20.2707,21.1842,8600.0],["2019-01-09",21.3495,21.3495,21.3495,21.3495,1000.0],["2019-01-10",21.5148,21.9585,21.2973,21.2973,2900.0],["2019-01-11",21.0102,21.1842,21.0102,21.1842,2100.0],["2019-01-14",20.9232,20.9754,20.8971,20.9754,2400.0],["2019-01-15",21.2625,21.2625,21.2625,21.2625,900.0],["2019-01-16",21.5931,21.6366,21.5931,21.6366,1500.0],["2019-01-17",22.6197,22.8459,22.2717,22.2717,4700.0],["2019-01-18",22.3674,22.4805,21.9846,21.9846,8500.0],["2019-01-22",22.0455,22.7763,21.0015,21.1581,8600.0],["2019-01-23",21.5496,21.7845,20.7231,21.2799,12700.0],["2019-01-24",21.2277,22.1499,20.7927,21.3147,3300.0],["2019-01-25",21.3147,21.3147,21.3147,21.3147,1200.0],["2019-01-28",21.2277,21.7497,20.5491,20.6535,7500.0],["2019-01-29",20.6796,20.784,20.0706,20.5404,6800.0],["2019-01-30",20.5056,20.7057,20.5056,20.7057,2900.0],["2019-01-31",20.7057,21.1581,20.6187,20.6187,2500.0],["2019-02-01",20.5665,21.0102,20.4708,20.7927,5000.0],["2019-02-04",21.1407,21.3147,20.8797,20.8797,11700.0],["2019-02-05",20.6622,21.2103,20.5578,20.8449,1600.0],["2019-02-06",20.6361,20.6361,20.6361,20.6361,1000.0],["2019-02-07",21.0972,21.132,20.5491,20.7579,2600.0],["2019-02-08",20.4534,21.0885,20.349,20.5491,14500.0],["2019-02-11",20.8101,20.8101,20.1402,20.7579,2700.0],["2019-02-12",21.1842,22.4022,21.1146,21.828,6200.0],["2019-02-13",23.0112,23.8377,22.2282,22.6197,2800.0],["2019-02-14",22.611,23.7681,22.611,22.9677,9000.0],["2019-02-15",23.1504,24.3162,23.0547,23.7855,4300.0],["2019-02-19",23.8029,24.3597,23.5767,24.2727,4000.0],["2019-02-20",24.1422,24.4728,22.7154,22.7154,25800.0],["2019-02-21",22.4718,23.0982,21.9411,21.9411,4000.0],["2019-02-22",23.3853,23.3853,21.7758,22.0977,7300.0],["2019-02-25",23.0286,23.3331,21.6975,21.6975,9900.0],["2019-02-26",21.6975,22.1586,21.5583,21.8367,3900.0],["2019-02-27",21.915,21.915,21.4539,21.5757,2100.0],["2019-02-28",20.8797,21.4017,20.8797,21.1407,4100.0],["2019-03-01",21.5409,21.5409,21.4365,21.4365,1300.0],["2019-03-04",21.5757,21.5757,21.2277,21.2277,1900.0],["2019-03-05",21.654,22.3239,20.8797,21.3669,4600.0],["2019-03-06",21.3147,21.3234,20.8797,20.8797,12900.0],["2019-03-07",20.8014,20.8362,19.8357,20.1141,3400.0],["2019-03-08",20.3577,20.8797,20.2707,20.2707,2500.0],["2019-03-11",20.3577,20.5665,20.3577,20.5317,2500.0],["2019-03-12",20.5839,20.5839,20.2185,20.2185,1100.0],["2019-03-13",20.2185,20.2968,20.0619,20.0619,3300.0],["2019-03-14",20.2446,20.4447,20.1054,20.4186,2900.0],["2019-03-15",20.3403,20.8188,20.0097,20.0097,27300.0],["2019-03-18",20.1315,21.6627,20.1315,21.1407,15700.0],["2019-03-19",21.2277,21.2277,21.2277,21.2277,300.0],["2019-03-20",21.0015,22.3413,21.0015,22.0803,3300.0],["2019-03-21",21.5322,22.3587,21.5322,22.0629,5000.0],["2019-03-22",22.1151,22.1847,21.7497,21.8367,7500.0],["2019-03-25",21.8454,23.22,21.8454,22.1847,3700.0],["2019-03-26",22.9242,22.9242,22.9242,22.9242,1000.0],["2019-03-27",22.9416,23.5854,21.9846,22.9677,2800.0],["2019-03-28",23.2461,23.2461,23.2461,23.2461,800.0],["2019-03-29",24.0465,24.0465,22.9764,22.9764,5200.0],["2019-04-01",23.2809,23.307,23.1156,23.307,1500.0],["2019-04-02",22.6197,22.9938,22.0194,22.1673,6400.0],["2019-04-03",22.1325,23.2287,21.7497,22.2282,15100.0],["2019-04-04",21.7497,22.6197,21.7497,22.5153,7100.0],["2019-04-05",22.5675,22.5936,22.0107,22.2282,9300.0],["2019-04-08",23.0721,23.0721,21.9324,22.0107,3900.0],["2019-04-09",22.0281,22.6197,21.9672,22.2456,3000.0],["2019-04-10",22.4805,22.7067,21.9846,22.524,4100.0],["2019-04-11",22.524,23.2026,22.524,23.0373,3900.0],["2019-04-12",22.8981,23.0547,22.2195,22.5327,6600.0],["2019-04-15",23.0547,23.0547,22.2543,22.2543,3200.0],["2019-04-16",22.5936,22.9503,22.4022,22.4022,4000.0],["2019-04-17",22.1847,22.5762,22.1847,22.2282,3300.0],["2019-04-18",22.3587,22.7415,22.3587,22.4892,7800.0],["2019-04-22",22.7502,22.8981,22.6197,22.7589,9700.0],["2019-04-23",22.9503,23.1243,22.7589,23.0025,3000.0],["2019-04-24",22.8807,23.2113,22.4022,22.8894,15600.0],["2019-04-25",22.9677,24.2379,22.9677,23.0721,32300.0],["2019-04-26",23.3592,23.4897,22.9677,23.0895,10400.0],["2019-04-29",23.4288,23.4897,22.9677,23.1417,11500.0],["2019-04-30",23.3331,23.7072,23.0982,23.2983,5700.0],["2019-05-01",23.4027,23.4027,23.1069,23.1069,2300.0],["2019-05-02",22.1934,23.4288,22.1934,23.3505,7800.0],["2019-05-03",23.481,23.481,23.4462,23.4462,2000.0],["2019-05-06",23.4027,23.4027,22.8459,22.8459,4300.0],["2019-05-07",22.6197,22.7067,22.2282,22.2282,7600.0],["2019-05-08",22.4283,22.8372,22.3587,22.3587,3200.0],["2019-05-09",22.2108,22.4283,22.1847,22.1847,3800.0],["2019-05-10",23.4897,23.4897,22.8372,23.4897,8100.0],["2019-05-13",23.1243,23.3418,22.8372,22.9677,6300.0],["2019-05-14",23.7942,23.7942,23.4288,23.7159,3000.0],["2019-05-15",23.5506,23.7159,23.2983,23.4897,2400.0],["2019-05-16",23.2461,23.3157,23.0982,23.0982,1800.0],["2019-05-17",23.0895,23.742,23.0547,23.0547,4200.0],["2019-05-20",23.6376,23.6376,23.1852,23.5419,4800.0],["2019-05-21",23.916,23.9247,23.4114,23.8203,4400.0],["2019-05-22",23.8029,23.8812,23.5593,23.8029,3100.0],["2019-05-23",23.9073,25.0557,23.5854,24.0813,4500.0],["2019-05-24",24.0552,24.6033,23.9247,24.6033,7600.0],["2019-05-28",25.0122,25.2123,24.7947,24.9078,3400.0],["2019-05-29",24.8295,25.2471,24.4728,25.2471,5900.0],["2019-05-30",26.0127,26.0127,24.612,25.0992,5500.0],["2019-05-31",24.8469,24.8991,23.6724,24.4467,13200.0],["2019-06-03",24.5772,25.0905,23.6289,24.1509,10200.0],["2019-06-04",24.3597,25.9257,23.9943,25.0557,16200.0],["2019-06-05",25.6386,25.83,24.7947,24.7947,5300.0],["2019-06-06",24.7599,25.8735,23.4027,23.4027,19600.0],["2019-06-07",23.3418,23.9769,23.1417,23.1765,3200.0],["2019-06-10",23.2722,23.6115,22.7502,22.8807,4000.0],["2019-06-11",23.0112,23.5071,22.7067,22.8894,2900.0],["2019-06-12",23.3505,23.4375,22.9416,23.3157,4300.0],["2019-06-13",23.2635,23.655,23.2635,23.6202,1400.0],["2019-06-14",23.4897,23.6898,23.2722,23.2722,5800.0],["2019-06-17",23.2287,23.4897,23.1591,23.4897,4500.0],["2019-06-18",23.4549,23.9247,23.4549,23.8203,4700.0],["2019-06-19",23.9073,23.9073,23.5419,23.5419,3800.0],["2019-06-20",23.9247,23.9247,23.2983,23.5332,4000.0],["2019-06-21",23.3679,23.6463,23.2548,23.6463,10700.0],["2019-06-24",23.5506,23.8986,23.2026,23.4114,7400.0],["2019-06-25",23.7072,23.7855,23.1591,23.5332,4700.0],["2019-06-26",23.916,23.916,23.3505,23.3505,1900.0],["2019-06-27",23.2287,24.9165,23.2287,24.9165,5200.0],["2019-06-28",24.9339,29.0576,24.9339,28.2137,25700.0],["2019-07-01",28.379,28.379,26.1519,26.1519,9800.0],["2019-07-02",26.3781,26.3781,24.3597,24.7686,6600.0],["2019-07-03",24.7599,24.9339,24.2292,24.9339,6700.0],["2019-07-05",24.6642,26.2389,24.5859,25.9779,10900.0],["2019-07-08",25.7952,25.7952,24.9078,25.4907,3800.0],["2019-07-09",25.3863,25.7604,24.5511,25.2471,5100.0],["2019-07-10",25.3254,25.3341,24.4119,24.7164,2700.0],["2019-07-11",27.048,27.048,24.3075,24.7773,7200.0],["2019-07-12",25.5777,25.5777,24.5337,24.5337,6100.0],["2019-07-15",25.656,25.656,24.6207,24.6207,1200.0],["2019-07-16",24.9339,25.1427,24.9339,25.1427,1600.0],["2019-07-17",25.0992,25.4124,24.9687,24.9687,3700.0],["2019-07-18",25.0035,25.1253,25.0035,25.1253,1500.0],["2019-07-19",24.9252,25.4907,24.9252,24.9687,3100.0],["2019-07-22",25.0992,25.4037,24.786,25.0557,2100.0],["2019-07-23",25.2384,25.2384,23.5593,24.4467,14800.0],["2019-07-24",24.2727,24.9078,23.8986,24.0117,6300.0],["2019-07-25",24.1074,24.1074,23.6637,23.829,4800.0],["2019-07-26",23.9073,25.0992,23.9073,24.4728,6900.0],["2019-07-29",25.2906,25.2906,24.09,24.09,7000.0],["2019-07-30",24.3162,24.6729,23.9856,23.9856,8000.0],["2019-07-31",24.4467,25.1862,24.1683,24.5511,11900.0],["2019-08-01",24.3075,24.7686,23.7768,23.7768,3600.0],["2019-08-02",23.6898,23.6898,23.0634,23.0634,7000.0],["2019-08-05",23.0547,23.0721,21.2625,22.8285,6300.0],["2019-08-06",23.046,23.307,23.046,23.1417,1200.0],["2019-08-07",21.3147,23.5593,21.3147,22.6632,12300.0],["2019-08-08",23.2113,23.3505,22.6197,22.6545,12300.0],["2019-08-09",23.4897,23.916,22.2891,22.5588,4800.0],["2019-08-12",21.7497,23.4897,21.7497,22.8372,5400.0],["2019-08-13",22.0542,23.4897,22.0542,23.2896,3100.0],["2019-08-14",23.2548,23.2896,22.2021,22.4718,9900.0],["2019-08-15",22.5414,23.0547,22.5066,22.7067,2200.0],["2019-08-16",22.6545,23.3418,22.6545,23.1417,2900.0],["2019-08-19",22.9242,23.2722,22.6632,23.2548,2800.0],["2019-08-20",23.0112,23.0112,22.7328,22.8981,6900.0],["2019-08-21",22.9329,23.4114,22.7415,22.8111,5900.0],["2019-08-22",23.1591,23.1591,22.2978,22.3935,8500.0],["2019-08-23",22.8372,22.8459,21.7584,21.9324,12600.0],["2019-08-26",22.2804,22.3239,21.9063,22.2543,5600.0],["2019-08-27",21.9411,22.2717,21.4104,21.5061,4600.0],["2019-08-28",21.5757,22.9329,21.5757,22.0977,22600.0],["2019-08-29",22.4979,22.8024,22.1847,22.2717,3400.0],["2019-08-30",22.4457,22.8807,22.0977,22.8807,28400.0],["2019-09-03",22.8894,22.9677,22.6632,22.8894,3800.0],["2019-09-04",23.3244,23.3244,23.0547,23.1504,3100.0],["2019-09-05",23.6724,24.09,22.9503,22.959,4900.0],["2019-09-06",23.2635,23.2635,22.4022,22.7154,4900.0],["2019-09-09",23.1417,23.2287,22.2108,22.6197,11600.0],["2019-09-10",22.872,23.9334,22.3587,22.8459,14800.0],["2019-09-11",22.8807,23.5071,22.6284,23.2461,9000.0],["2019-09-12",23.1243,23.4897,22.5501,22.9503,17100.0],["2019-09-13",22.8111,23.2461,22.6371,22.872,8100.0],["2019-09-16",22.8807,23.22,22.4283,22.6371,11900.0],["2019-09-17",22.5327,22.5762,22.1847,22.2021,13500.0],["2019-09-18",22.0281,22.6545,22.0107,22.5936,11700.0],["2019-09-19",22.4457,23.1591,22.35,23.1417,11600.0],["2019-09-20",23.0286,24.7947,22.1934,24.786,35000.0],["2019-09-23",24.5337,24.6294,23.9595,24.5946,9600.0],["2019-09-24",24.6207,25.3863,24.1944,25.2732,16300.0],["2019-09-25",25.3602,26.2476,25.3602,25.6647,14600.0],["2019-09-26",25.83,26.3433,25.83,25.8561,13100.0],["2019-09-27",25.8909,26.178,25.3602,25.3602,3800.0],["2019-09-30",25.7256,26.0562,25.2645,25.5516,7900.0],["2019-10-01",25.7778,26.6043,25.2384,25.2384,4200.0],["2019-10-02",25.0122,25.0122,24.2031,24.5772,10700.0],["2019-10-03",24.786,24.786,24.6294,24.6468,2200.0],["2019-10-04",24.9252,24.9687,24.6207,24.9687,6100.0],["2019-10-07",24.9687,25.2906,24.9687,24.9774,3200.0],["2019-10-08",25.221,25.221,24.9252,24.9252,3800.0],["2019-10-09",24.9687,25.7169,24.8904,24.8904,7000.0],["2019-10-10",25.047,25.1601,24.8121,24.9687,2400.0],["2019-10-11",25.0992,25.7169,24.8295,25.2732,6000.0],["2019-10-14",25.0209,25.0209,24.5076,24.5076,4400.0],["2019-10-15",24.7947,25.3341,24.4641,24.9687,20000.0],["2019-10-16",24.8991,25.2123,23.8812,24.6207,16100.0],["2019-10-17",24.6381,25.0644,23.9247,24.2727,8000.0],["2019-10-18",24.2031,24.2031,23.7507,23.8464,5300.0],["2019-10-21",24.2292,24.6381,24.1161,24.1161,5000.0],["2019-10-22",24.0465,24.2466,23.9247,23.9421,7700.0],["2019-10-23",24.0117,24.3597,23.7072,23.7507,21400.0],["2019-10-24",24.2727,24.4206,23.6724,24.0204,2900.0],["2019-10-25",24.3597,24.3597,23.8377,23.8377,1300.0],["2019-10-28",24.8643,24.8643,23.9856,23.9856,1900.0],["2019-10-29",24.0987,24.2292,23.9073,24.2292,1800.0],["2019-10-30",24.6207,24.6207,24.1857,24.1857,1800.0],["2019-10-31",23.7681,24.2205,23.7681,23.9943,4100.0],["2019-11-01",23.8203,24.6555,23.8203,24.6555,2400.0],["2019-11-04",24.6207,24.9078,24.3684,24.9078,5900.0],["2019-11-05",24.8817,25.0383,24.1248,24.4119,9900.0],["2019-11-06",24.525,24.525,24.0639,24.0639,1400.0],["2019-11-07",24.4902,24.4902,23.7768,23.7768,42600.0],["2019-11-08",24.177,24.3597,23.4897,23.7507,1800.0],["2019-11-11",24.3423,24.3423,23.8116,24.3249,2600.0],["2019-11-12",25.0557,25.0557,23.7159,24.0378,19400.0],["2019-11-13",24.1074,24.6294,23.8116,24.0552,27500.0],["2019-11-14",24.2292,24.7077,23.9508,24.0117,20100.0],["2019-11-15",24.2814,24.6207,23.9508,24.0987,7600.0],["2019-11-18",23.8551,24.7338,23.8551,24.7077,7300.0],["2019-11-19",24.6033,25.5516,24.3771,25.4037,9500.0],["2019-11-20",25.2732,26.5347,24.7599,25.0122,31400.0],["2019-11-21",25.0905,25.5777,24.8382,25.2036,10400.0],["2019-11-22",25.3428,25.6734,24.8991,25.2558,7300.0],["2019-11-25",25.3167,25.4994,24.8382,25.0383,23000.0],["2019-11-26",25.6473,25.6473,24.351,24.351,15400.0],["2019-11-27",24.5337,24.9513,23.7768,24.5163,6600.0],["2019-11-29",24.4206,25.0122,23.6115,24.8817,11700.0],["2019-12-02",24.5337,24.6642,23.2722,23.6115,38900.0],["2019-12-03",23.3766,24.0291,23.133,23.568,14900.0],["2019-12-04",23.5854,24.0117,23.5854,23.6811,4000.0],["2019-12-05",23.8377,24.0552,23.829,23.8899,7300.0],["2019-12-06",23.9247,24.2727,23.8377,24.2292,14400.0],["2019-12-09",24.1335,24.1335,23.9247,23.9247,3800.0],["2019-12-10",25.8213,28.031,25.6473,26.2998,78200.0],["2019-12-11",26.613,26.7174,25.6038,26.3955,51000.0],["2019-12-12",25.7604,26.352,25.7604,26.352,9400.0],["2019-12-13",26.3694,27.2829,25.9518,27.2742,9400.0],["2019-12-16",27.2742,27.5699,27.0654,27.1002,6500.0],["2019-12-17",27.2829,27.335,26.5608,26.7522,10300.0],["2019-12-18",26.5695,26.9349,26.526,26.6217,7100.0],["2019-12-19",26.787,26.9262,26.0649,26.4042,6500.0],["2019-12-20",26.5521,26.9088,26.3433,26.5173,29100.0],["2019-12-23",26.6304,27.0132,26.5869,26.6913,5900.0],["2019-12-24",26.7609,26.7609,26.6652,26.6652,500.0],["2019-12-26",26.6478,27.3177,26.3781,27.1437,9500.0],["2019-12-27",27.1524,27.1524,26.9088,26.961,4200.0],["2019-12-30",26.9697,26.9697,26.6304,26.6304,2100.0],["2019-12-31",26.7522,26.9523,26.6478,26.9523,5400.0],["2020-01-02",26.9436,26.9523,26.9436,26.9523,1900.0],["2020-01-03",26.961,27.0915,26.7435,26.8131,4600.0],["2020-01-06",26.7957,26.7957,26.5347,26.5521,6000.0],["2020-01-07",26.5434,26.6652,26.0562,26.0562,7500.0],["2020-01-08",26.4477,26.4477,26.1867,26.1867,3800.0],["2020-01-09",26.3781,26.3781,25.2384,26.0997,6400.0],["2020-01-10",26.5086,26.5086,25.6647,26.2476,11500.0],["2020-01-13",26.178,26.4042,26.0214,26.4042,4600.0],["2020-01-14",26.2563,26.2563,25.5255,25.5255,11400.0],["2020-01-15",25.7517,26.352,25.7517,26.352,7000.0],["2020-01-16",26.1519,26.5521,26.1519,26.1954,3500.0],["2020-01-17",26.3868,26.5695,25.9779,25.9953,5400.0],["2020-01-21",26.0736,26.5782,25.9344,26.3607,4500.0],["2020-01-22",26.3781,26.5782,26.265,26.5608,2900.0],["2020-01-23",26.3346,26.8566,26.3346,26.8566,1800.0],["2020-01-24",26.5608,26.5608,26.5608,26.5608,1100.0],["2020-01-27",26.2824,26.7261,26.1954,26.1954,2900.0],["2020-01-28",26.3259,26.4477,26.3259,26.3781,2700.0],["2020-01-29",26.3433,26.3433,26.0997,26.0997,1100.0],["2020-01-30",26.1258,26.1867,26.1258,26.1867,900.0],["2020-01-31",25.6821,26.2389,25.3776,25.8822,5600.0],["2020-02-03",26.0736,26.1867,25.9257,26.0997,4400.0],["2020-02-04",26.3172,26.3346,26.1693,26.1693,900.0],["2020-02-05",26.2824,26.7087,26.178,26.7087,3300.0],["2020-02-06",26.5608,26.5608,26.5608,26.5608,1300.0],["2020-02-07",26.526,26.787,26.526,26.6652,63600.0],["2020-02-10",26.9175,26.9262,26.5782,26.5782,3500.0],["2020-02-11",26.5347,27.0741,26.5347,26.7957,24800.0],["2020-02-12",26.2563,26.5956,26.2563,26.5956,1500.0],["2020-02-13",26.613,26.613,26.613,26.613,800.0],["2020-02-14",26.5086,26.5086,26.0388,26.1171,1500.0],["2020-02-18",26.5347,26.5347,26.2911,26.4477,6300.0],["2020-02-19",26.4303,26.8044,26.4303,26.6304,5200.0],["2020-02-20",26.5521,27.1089,26.5347,26.9001,6300.0],["2020-02-21",26.961,27.6134,26.961,27.422,3500.0],["2020-02-24",26.8827,27.1959,26.8827,27.048,3500.0],["2020-02-25",27.0915,27.0915,26.3868,26.7783,5700.0],["2020-02-26",26.7,27.4307,26.5695,26.5695,6100.0],["2020-02-27",26.5434,27.0828,25.5951,25.5951,10900.0],["2020-02-28",26.4999,26.4999,24.8469,24.9339,6000.0],["2020-03-02",25.8387,25.8387,25.2732,25.7343,3800.0],["2020-03-03",25.1775,25.1775,22.6632,24.3597,21500.0],["2020-03-04",25.0731,25.6734,24.612,25.6734,9900.0],["2020-03-05",24.7686,25.569,24.2205,24.8469,18500.0],["2020-03-06",24.4467,25.6299,24.4467,25.2645,18400.0],["2020-03-09",23.8116,23.8116,22.6893,23.0634,13500.0],["2020-03-10",23.4549,23.4897,22.4892,23.2287,7700.0],["2020-03-11",22.6023,22.6023,21.8541,22.3587,14500.0],["2020-03-12",21.48,21.5757,19.0963,20.0184,17300.0],["2020-03-13",20.1837,20.6622,20.1837,20.6622,8000.0],["2020-03-16",20.6187,21.6627,15.364,16.2688,8600.0],["2020-03-17",18.0958,19.1398,14.3548,16.5124,18100.0],["2020-03-18",16.5733,16.5733,10.5269,11.3186,8700.0],["2020-03-19",11.7883,15.7555,11.3273,15.7555,26700.0],["2020-03-20",14.9986,17.8348,14.5462,15.9382,24300.0],["2020-03-23",16.3993,16.7386,15.2248,15.2248,5600.0],["2020-03-24",15.7033,16.2514,14.7376,15.6598,27800.0],["2020-03-25",15.6598,16.3993,14.5723,15.2248,15400.0],["2020-03-26",15.016,16.3384,14.9464,16.0948,9100.0],["2020-03-27",15.6337,15.6337,13.7023,13.711,16300.0],["2020-03-30",14.7898,15.1291,13.8154,14.7637,5400.0],["2020-03-31",14.1547,16.7038,13.9981,15.3901,35900.0],["2020-04-01",14.1895,17.2258,14.146,15.4249,27500.0],["2020-04-02",15.9208,16.3558,14.6593,15.4858,13700.0],["2020-04-03",15.6598,15.6598,13.4848,14.1373,13100.0],["2020-04-06",14.9812,16.0861,14.8768,15.9991,8200.0],["2020-04-07",15.8164,15.9382,15.4162,15.4684,4200.0],["2020-04-08",15.712,15.9208,15.6859,15.886,6200.0],["2020-04-09",16.0513,16.2166,15.1204,15.6598,16100.0],["2020-04-13",15.4858,15.5641,14.842,14.842,3100.0],["2020-04-14",15.2248,15.8164,14.9638,14.9638,11500.0],["2020-04-15",14.8333,14.8333,12.7192,12.7192,6000.0],["2020-04-16",12.6148,12.6148,10.4399,11.1446,18000.0],["2020-04-17",11.5622,16.9648,11.5622,14.2417,11600.0],["2020-04-20",13.6501,15.2857,12.8323,12.8758,12800.0],["2020-04-21",12.5713,13.4848,12.2146,13.0498,7200.0],["2020-04-22",12.0406,14.3113,12.0406,13.6849,13400.0],["2020-04-23",13.3978,13.711,12.8497,13.3891,4100.0],["2020-04-24",13.0585,14.3461,13.0585,14.3461,11300.0],["2020-04-27",14.32,14.6071,13.9981,14.0068,6500.0],["2020-04-28",14.6158,14.6158,13.9198,14.0068,7900.0],["2020-04-29",14.6941,16.0948,14.4418,15.5989,10100.0],["2020-04-30",15.0247,15.2683,14.5375,14.5897,6300.0],["2020-05-01",14.4592,14.7898,13.9372,14.3374,13500.0],["2020-05-04",13.9372,14.6158,13.9372,14.6158,5400.0],["2020-05-05",15.016,15.9295,13.9198,13.9198,11100.0],["2020-05-06",14.1895,14.2243,13.9198,13.9198,4100.0],["2020-05-07",14.1808,14.6332,14.1808,14.4418,3700.0],["2020-05-08",14.5549,15.886,14.5549,15.1378,6000.0],["2020-05-11",14.9551,15.8947,14.9551,15.2248,9500.0],["2020-05-12",14.1025,14.5723,13.9198,13.9981,6000.0],["2020-05-13",13.8763,13.8763,12.6409,12.6409,6600.0],["2020-05-14",12.2059,12.8758,11.5013,12.5974,6700.0],["2020-05-15",12.4408,13.0672,12.2146,12.754,8400.0],["2020-05-18",13.2412,14.6854,13.2412,14.0938,11600.0],["2020-05-19",13.7371,13.7371,12.7105,13.0672,5900.0],["2020-05-20",13.4326,15.1291,13.3108,15.1291,8900.0],["2020-05-21",14.4331,14.6419,13.711,13.8328,6300.0],["2020-05-22",13.2325,13.7284,12.4756,13.4848,18700.0],["2020-05-26",14.2591,14.7289,13.5979,14.0416,14000.0],["2020-05-27",14.4331,15.6076,13.8502,15.364,9000.0],["2020-05-28",15.6598,15.712,15.0247,15.0247,6800.0],["2020-05-29",14.9725,14.9986,14.059,14.755,15000.0],["2020-06-01",14.7898,14.9638,14.0068,14.0068,21800.0],["2020-06-02",15.5641,15.5641,14.4766,14.8855,5200.0],["2020-06-03",15.1813,15.1813,14.7028,14.842,19900.0],["2020-06-04",14.7898,15.3553,14.7898,15.3553,16800.0],["2020-06-05",16.0252,18.1654,16.0252,17.6782,29100.0],["2020-06-08",17.7217,18.1915,17.191,18.1915,7400.0],["2020-06-09",17.5303,17.5303,16.0948,16.1905,5700.0],["2020-06-10",16.5211,16.8604,14.7898,15.6685,7500.0],["2020-06-11",14.8855,15.2248,14.6593,14.668,18500.0],["2020-06-12",15.4684,15.8164,14.7898,14.8333,6800.0],["2020-06-15",14.5723,16.3297,13.5457,16.3297,17100.0],["2020-06-16",16.7908,18.0958,15.7381,18.0958,11400.0],["2020-06-17",18.1567,18.6526,15.6598,15.6598,12700.0],["2020-06-18",16.0339,16.1905,15.0943,16.1818,2800.0],["2020-06-19",16.2688,17.8957,15.7468,15.7468,18400.0],["2020-06-22",15.5902,16.0774,15.2422,15.451,3500.0],["2020-06-23",15.2248,15.4423,15.2248,15.2248,2900.0],["2020-06-24",14.7985,14.842,13.9546,13.9546,21600.0],["2020-06-25",13.9198,15.6598,12.6148,15.6598,11600.0],["2020-06-26",14.8246,14.8246,14.4766,14.5723,18300.0],["2020-06-29",15.0595,16.0948,14.7898,15.4423,8600.0],["2020-06-30",15.6946,17.365,15.6946,17.2345,14100.0],["2020-07-01",17.0431,17.0779,15.9121,16.9474,7900.0],["2020-07-02",17.1214,17.1214,16.5298,16.5298,3200.0],["2020-07-06",16.8343,16.8343,16.8343,16.8343,1900.0],["2020-07-07",16.2601,16.2601,15.0595,15.0595,3700.0],["2020-07-08",15.2161,15.4945,15.0334,15.2509,3900.0],["2020-07-09",15.2422,15.2422,14.6158,14.6158,15100.0],["2020-07-10",14.2678,16.3558,14.2678,16.3558,21200.0],["2020-07-13",16.3036,16.3036,15.2335,15.2335,8700.0],["2020-07-14",15.2248,15.9034,15.2248,15.9034,6000.0],["2020-07-15",16.4167,16.7038,15.8338,16.2079,15600.0],["2020-07-16",15.886,16.3123,15.3727,15.7555,14300.0],["2020-07-17",15.5728,15.8164,15.538,15.538,4900.0],["2020-07-20",15.8686,16.0948,15.8686,16.0948,1100.0],["2020-07-21",16.3123,16.7908,16.1035,16.2862,14500.0],["2020-07-22",15.5902,15.9208,15.5902,15.9208,2700.0],["2020-07-23",15.8773,16.5733,15.8773,16.0252,4500.0],["2020-07-24",15.973,15.973,15.8599,15.8599,7300.0],["2020-07-27",16.0165,16.6429,15.9991,16.6429,2600.0],["2020-07-28",16.2601,16.2601,15.8338,15.8338,3100.0],["2020-07-29",16.0861,16.6516,16.0774,16.6516,4100.0],["2020-07-30",16.9474,17.4259,15.6772,17.2606,16900.0],["2020-07-31",16.9735,16.9735,16.6168,16.6168,3500.0],["2020-08-03",16.4515,17.3041,16.3558,17.1301,3800.0],["2020-08-04",17.3128,17.3128,16.6255,16.9735,6400.0],["2020-08-05",17.0779,17.3998,16.5733,16.8082,79200.0],["2020-08-06",16.4863,16.8778,16.4863,16.8778,700.0],["2020-08-07",16.5385,17.1301,16.4863,16.5472,12700.0],["2020-08-10",16.7038,16.7038,16.7038,16.7038,1900.0],["2020-08-11",17.1127,18.148,16.7734,17.6434,7500.0],["2020-08-12",17.0692,18.7048,17.0692,17.8348,14300.0],["2020-08-13",17.5651,17.8957,17.4955,17.5912,5200.0],["2020-08-14",17.1475,17.6086,16.9822,17.4868,13500.0],["2020-08-17",17.3128,17.5999,17.3041,17.452,6400.0],["2020-08-18",17.3998,17.6695,17.365,17.5651,4700.0],["2020-08-19",17.3998,18.3568,17.2084,17.5303,14600.0],["2020-08-20",17.2519,17.6173,17.2519,17.5651,8200.0],["2020-08-21",17.3302,17.5564,17.3302,17.5564,5200.0],["2020-08-24",17.3389,17.5912,17.1823,17.5738,9300.0],["2020-08-25",17.4955,17.7217,17.3128,17.4868,3300.0],["2020-08-26",17.8,17.8,17.1997,17.1997,5400.0],["2020-08-27",17.3998,17.8261,17.2258,17.2258,6500.0],["2020-08-28",17.278,17.5216,17.0866,17.3302,4100.0],["2020-08-31",17.3737,17.9305,17.0083,17.0518,13000.0],["2020-09-01",17.104,17.2606,17.0605,17.1475,4600.0],["2020-09-02",17.1649,17.5738,17.1649,17.5651,4200.0],["2020-09-03",17.5651,17.6695,17.0953,17.5042,6100.0],["2020-09-04",17.7478,18.0349,17.3563,17.8783,8200.0],["2020-09-08",17.5216,17.9131,17.4868,17.7478,4800.0],["2020-09-09",18.061,18.3307,17.5216,18.0871,7600.0],["2020-09-10",17.6608,18.2698,17.539,17.9392,5700.0],["2020-09-11",18.0262,18.3829,18.0088,18.0958,4500.0],["2020-09-14",18.0523,19.7661,18.0523,19.7661,9400.0],["2020-09-15",19.653,19.7487,18.6613,19.5573,10700.0],["2020-09-16",19.4877,19.6617,19.4095,19.4095,7200.0],["2020-09-17",19.0093,19.7052,17.1823,19.5921,12100.0],["2020-09-18",20.0532,20.0532,19.0093,19.018,23500.0],["2020-09-21",19.018,19.4877,18.4264,19.0093,13000.0],["2020-09-22",19.0093,19.6356,19.0093,19.3573,7700.0],["2020-09-23",18.67,18.9049,17.5042,17.6521,5000.0],["2020-09-24",17.8696,17.9044,15.712,15.7468,9200.0],["2020-09-25",15.9556,18.3307,15.9556,18.1393,22200.0],["2020-09-28",18.409,18.5395,17.8,17.9479,11400.0],["2020-09-29",18.0523,18.8788,17.8348,18.8788,3300.0],["2020-09-30",18.7657,19.0267,18.4873,18.757,18300.0],["2020-10-01",19.0528,19.4878,18.8788,19.1659,6200.0],["2020-10-02",18.9223,19.0093,18.6004,19.0093,3200.0],["2020-10-05",18.931,19.5747,18.931,19.1833,6900.0],["2020-10-06",19.4878,19.6617,18.7918,19.453,11800.0],["2020-10-07",19.914,20.6883,19.914,20.6883,4800.0],["2020-10-08",20.6709,21.5583,20.6709,21.3669,3800.0],["2020-10-09",21.045,21.1494,21.0102,21.045,2400.0],["2020-10-12",20.4534,20.8797,20.4447,20.784,4800.0],["2020-10-13",20.175,20.4621,20.175,20.4621,2800.0],["2020-10-14",20.349,20.436,20.0271,20.0271,1000.0],["2020-10-15",20.0097,20.2359,19.5835,20.2011,7900.0],["2020-10-16",19.9227,20.3403,19.9227,20.0184,4100.0],["2020-10-19",19.7139,19.9923,19.1659,19.1659,5000.0],["2020-10-20",19.4008,20.0097,19.4008,19.827,5000.0],["2020-10-21",19.74,19.8792,19.3573,19.6617,3300.0],["2020-10-22",19.6617,20.2098,19.5139,19.5139,11400.0],["2020-10-23",19.7226,20.4447,19.7226,20.1402,10000.0],["2020-10-26",20.1402,20.1402,19.192,19.2094,4600.0],["2020-10-27",19.3486,19.3573,19.1398,19.1398,5600.0],["2020-10-28",18.8266,19.2877,18.0784,18.67,5200.0],["2020-10-29",18.5221,19.1398,18.3481,19.1398,11900.0],["2020-10-30",18.8353,19.1224,18.4351,18.5917,12900.0],["2020-11-02",18.8092,19.5312,18.7918,19.5312,3400.0],["2020-11-03",19.7922,20.3577,19.7922,20.2794,6100.0],["2020-11-04",19.9923,20.2446,19.5747,19.5747,1900.0],["2020-11-05",19.8096,19.9923,19.7487,19.9923,4200.0],["2020-11-06",20.2359,20.6187,19.4269,19.9662,7000.0],["2020-11-09",20.0532,22.1847,20.0532,20.9406,13200.0],["2020-11-10",21.2886,23.0112,21.2886,22.3239,15800.0],["2020-11-11",21.9672,22.0107,21.6192,21.9672,10400.0],["2020-11-12",21.9672,22.1238,20.7492,21.3147,5800.0],["2020-11-13",21.4626,22.0107,21.3147,21.7584,4300.0],["2020-11-16",22.3674,23.22,22.1325,23.0634,12900.0],["2020-11-17",22.1325,22.6284,21.3234,21.6627,11500.0],["2020-11-18",21.8367,22.0977,21.5061,21.5061,5000.0],["2020-11-19",21.7149,21.915,21.5931,21.8367,3300.0],["2020-11-20",21.4191,21.741,20.8014,21.0537,8000.0],["2020-11-23",21.4104,21.5061,20.9841,21.2886,3900.0],["2020-11-24",21.5757,22.8372,21.5148,22.8372,14300.0],["2020-11-25",22.4457,22.9677,22.176,22.5066,8200.0],["2020-11-27",22.3587,22.5327,21.6801,22.0629,6500.0],["2020-11-30",21.7671,22.1238,20.9667,21.1842,10100.0],["2020-12-01",21.6714,22.1586,21.4365,21.4365,10700.0],["2020-12-02",21.5322,21.6627,21.3147,21.3147,4100.0],["2020-12-03",21.5235,21.6279,21.5235,21.6018,2200.0],["2020-12-04",21.5757,22.1412,21.0189,22.0194,4600.0],["2020-12-07",21.7584,22.0542,21.4974,21.5148,5900.0],["2020-12-08",21.4887,22.2369,21.4887,21.915,7500.0],["2020-12-09",22.1412,22.3413,21.0798,21.567,6300.0],["2020-12-10",21.741,21.9672,21.2538,21.9672,7000.0],["2020-12-11",21.6714,21.6888,21.1581,21.6801,5400.0],["2020-12-14",21.9846,22.1847,21.5235,21.5235,6900.0],["2020-12-15",21.8628,23.22,21.8628,23.22,11000.0],["2020-12-16",23.1591,23.3853,22.3413,22.7067,11900.0],["2020-12-17",22.6197,23.4897,22.2543,22.959,6600.0],["2020-12-18",23.3157,23.3157,21.2973,21.2973,34900.0],["2020-12-21",21.4017,21.4974,20.8797,20.9841,5300.0],["2020-12-22",20.5752,20.7753,18.9919,19.4095,10000.0],["2020-12-23",19.8444,20.4882,19.8444,20.4882,3600.0],["2020-12-24",20.2707,21.045,20.1924,20.1924,1200.0],["2020-12-28",20.4447,21.3147,20.4447,20.9754,8800.0],["2020-12-29",20.8797,22.1064,20.4447,20.9841,21000.0],["2020-12-30",21.6366,21.8019,21.6366,21.6627,2800.0],["2020-12-31",22.3413,22.5414,22.1847,22.1847,4100.0],["2021-01-04",22.1847,22.1847,20.7753,21.0189,5200.0],["2021-01-05",21.0276,21.6192,20.5056,20.871,8100.0],["2021-01-06",21.2277,22.002,21.1842,21.2277,10000.0],["2021-01-07",21.6627,24.5163,21.6627,22.3935,14200.0],["2021-01-08",23.0547,23.0547,21.6366,21.6366,3800.0],["2021-01-11",21.6801,22.0107,21.6801,22.0107,4800.0],["2021-01-12",22.611,23.9334,22.4457,23.4027,9600.0],["2021-01-13",23.1156,23.1852,22.7328,22.9416,3800.0],["2021-01-14",23.1156,23.6202,22.6458,23.0373,5600.0],["2021-01-15",22.6632,22.6806,22.4544,22.4544,3100.0],["2021-01-19",22.9416,22.9416,22.0281,22.1673,4800.0],["2021-01-20",22.4631,22.6197,21.9759,21.9759,6300.0],["2021-01-21",21.8367,22.1151,21.1842,21.1842,10800.0],["2021-01-22",21.4452,21.6714,21.3147,21.6453,6200.0],["2021-01-25",21.4104,23.2113,21.3408,22.2717,5000.0],["2021-01-26",22.6197,24.4467,22.6197,23.0808,22700.0],["2021-01-27",22.6197,23.2287,22.6197,22.6197,12800.0],["2021-01-28",22.9329,22.9329,21.9585,22.5153,21200.0],["2021-01-29",22.4544,23.7681,22.3848,22.7415,18500.0],["2021-02-01",22.7937,23.4288,22.6197,22.6197,11000.0],["2021-02-02",22.9242,23.0112,22.6197,22.6197,4000.0],["2021-02-03",22.4022,23.2722,21.9324,22.3326,8000.0],["2021-02-04",22.5762,23.7246,22.3587,22.5327,7500.0],["2021-02-05",20.6709,22.4892,20.6709,22.2717,4800.0],["2021-02-08",22.2717,23.8377,22.1847,23.4462,3200.0],["2021-02-09",23.0112,24.4554,23.0112,24.0204,12400.0],["2021-02-10",24.1509,24.4467,23.5071,23.568,5600.0],["2021-02-11",23.3157,23.8377,23.3157,23.3592,6600.0],["2021-02-12",23.1069,23.3592,22.8894,23.1156,4600.0],["2021-02-16",23.1678,23.1852,22.1934,22.2717,8100.0],["2021-02-17",22.0977,22.0977,21.7497,21.7497,4700.0],["2021-02-18",22.1325,22.1847,20.9841,20.9841,6700.0],["2021-02-19",20.8884,22.9764,20.8884,21.4017,12600.0],["2021-02-22",21.2712,21.2712,20.8797,21.0537,3200.0],["2021-02-23",21.393,21.9411,20.8797,21.0102,14400.0],["2021-02-24",21.5322,23.2287,21.5322,22.872,16700.0],["2021-02-25",23.1156,23.1852,21.8193,21.8802,11300.0],["2021-02-26",22.2804,22.872,21.1059,21.132,9600.0],["2021-03-01",22.5675,24.5685,22.5414,23.9247,20000.0],["2021-03-02",23.8986,24.2292,23.0547,23.5941,10400.0],["2021-03-03",22.6893,24.96,22.6893,23.7072,8500.0],["2021-03-04",24.0117,24.1074,23.22,23.394,9700.0],["2021-03-05",23.6376,23.6376,22.8894,23.4462,9000.0],["2021-03-08",23.9247,23.9682,23.2287,23.5767,11800.0],["2021-03-09",23.6724,24.5772,23.6289,24.5772,7600.0],["2021-03-10",24.7947,25.569,24.7947,25.482,9800.0],["2021-03-11",24.96,24.96,23.3592,23.916,17000.0],["2021-03-12",23.9247,24.9861,23.9247,24.3858,13700.0],["2021-03-15",24.0639,24.7947,23.9247,24.5076,19600.0],["2021-03-16",24.4032,24.5337,24.3597,24.3684,6900.0],["2021-03-17",24.1944,24.2988,24.1596,24.1596,6700.0],["2021-03-18",24.1596,24.4728,24.1422,24.4728,12600.0],["2021-03-19",24.5685,25.9692,24.1422,25.9431,66700.0],["2021-03-22",25.5342,25.8126,24.4032,25.2645,24700.0],["2021-03-23",24.8817,26.9697,24.8817,26.3868,42600.0],["2021-03-24",26.5347,28.9184,26.5347,27.4307,53000.0],["2021-03-25",26.8914,27.7961,25.5429,26.0562,23300.0],["2021-03-26",26.2041,26.4912,25.5951,26.3607,14100.0],["2021-03-29",26.3694,26.8827,26.0823,26.0997,9500.0],["2021-03-30",25.9257,26.9697,25.1949,26.5347,23600.0],["2021-03-31",26.5347,26.9436,25.6386,26.5347,62800.0],["2021-04-01",26.4738,26.8653,26.004,26.8653,11200.0],["2021-04-05",26.9349,27.8048,26.3607,26.8479,34100.0],["2021-04-06",26.9697,27.222,26.9697,27.0306,3800.0],["2021-04-07",26.9175,27.1263,26.5782,26.5782,12400.0],["2021-04-08",26.9436,27.1437,26.5434,27.1437,5900.0],["2021-04-09",27.4046,27.9092,26.9784,27.7091,17700.0],["2021-04-12",27.5699,27.5699,27.0654,27.4046,6200.0],["2021-04-13",27.6221,27.6221,27.0393,27.0567,4500.0],["2021-04-14",27.1263,27.9788,26.6217,27.5873,30500.0],["2021-04-15",27.8135,28.3616,27.2481,28.0223,27000.0],["2021-04-16",28.4051,30.4496,27.9962,30.0494,21800.0],["2021-04-19",30.1886,30.2843,29.2751,30.206,19100.0],["2021-04-20",30.206,30.6584,29.858,30.554,12200.0],["2021-04-21",30.9455,31.8416,30.8846,31.3196,31100.0],["2021-04-22",31.3196,32.5028,30.6323,30.7106,16900.0],["2021-04-23",31.4327,31.4327,30.2756,30.8933,9100.0],["2021-04-26",30.902,31.5632,30.5801,31.0847,8300.0],["2021-04-27",30.7367,31.6763,30.4757,31.4066,25400.0],["2021-04-28",30.8237,31.2239,30.8237,31.0325,7800.0],["2021-04-29",30.9629,31.2152,30.4409,31.1282,20100.0],["2021-04-30",30.989,31.424,30.2147,30.5801,13700.0],["2021-05-03",30.7889,31.25,30.6671,30.8933,9900.0],["2021-05-04",30.6671,30.6671,30.1016,30.1016,5600.0],["2021-05-05",31.7285,31.7285,29.51,29.6057,13000.0],["2021-05-06",29.5622,29.945,27.6221,28.1876,28800.0],["2021-05-07",27.7961,27.9527,24.6555,25.395,42500.0],["2021-05-10",25.1253,25.4298,24.2727,24.8904,7600.0],["2021-05-11",24.6294,24.6294,22.8633,23.4897,20800.0],["2021-05-12",23.5854,24.177,22.5588,22.6023,20400.0],["2021-05-13",22.3413,23.9334,22.3413,23.4897,16100.0],["2021-05-14",23.7768,24.2466,23.6811,23.6985,8900.0],["2021-05-17",23.5767,23.7681,22.4283,22.8546,14000.0],["2021-05-18",23.0547,23.2026,21.9759,22.1847,19600.0],["2021-05-19",22.0977,23.0547,22.0977,22.7067,17700.0],["2021-05-20",22.7241,23.829,22.7241,23.7855,16200.0],["2021-05-21",23.9508,24.3771,22.4892,22.7589,11100.0],["2021-05-24",23.133,24.3423,22.7589,23.7072,50700.0],["2021-05-25",23.5854,25.0122,23.5854,23.9247,53900.0],["2021-05-26",24.003,24.3684,22.4022,23.307,25100.0],["2021-05-27",23.5941,24.9513,22.9416,23.2548,10400.0],["2021-05-28",23.2287,23.9421,23.2287,23.6376,15100.0],["2021-06-01",23.5941,23.9508,23.133,23.2722,28100.0],["2021-06-02",23.3679,23.3766,22.3239,22.9416,23100.0],["2021-06-03",22.7067,22.7067,21.5322,22.3935,24500.0],["2021-06-04",22.1238,22.5675,22.1238,22.2891,19000.0],["2021-06-07",22.2195,22.5327,21.2886,21.5844,82700.0],["2021-06-08",21.6627,21.8019,20.9058,21.4713,33500.0],["2021-06-09",21.7932,21.7932,20.9406,21.3147,20100.0],["2021-06-10",21.4713,21.4713,20.1837,21.0102,35000.0],["2021-06-11",20.958,21.3321,20.9232,20.9232,21900.0],["2021-06-14",20.9667,21.1059,20.4447,21.0015,59600.0],["2021-06-15",21.0363,21.2973,20.8275,21.0537,49800.0],["2021-06-16",20.8971,20.9406,20.4969,20.7231,43600.0],["2021-06-17",20.4708,21.5322,20.4708,20.8014,74600.0],["2021-06-18",20.4969,21.0798,20.3751,20.8362,84100.0],["2021-06-21",21.0711,21.0711,20.6796,20.8188,95800.0],["2021-06-22",20.6535,21.2103,20.5056,20.8797,74700.0],["2021-06-23",20.6535,21.2712,20.6535,20.7405,158300.0],["2021-06-24",20.7405,21.4539,20.349,21.0102,113500.0],["2021-06-25",21.0537,22.1325,20.6448,21.5235,926500.0],["2021-06-28",21.6192,21.7671,21.0798,21.5757,88600.0],["2021-06-29",21.5148,21.741,20.9928,21.5757,35000.0],["2021-06-30",21.9759,22.0368,21.393,21.4626,186300.0],["2021-07-01",21.5409,21.9759,21.3408,21.8541,51700.0],["2021-07-02",21.8541,22.5414,21.5322,22.5153,21700.0],["2021-07-06",22.5066,22.9242,21.6627,21.7497,58300.0],["2021-07-07",21.7497,22.5675,21.3147,22.524,52400.0],["2021-07-08",22.1325,23.1243,22.1325,23.0547,44300.0],["2021-07-09",23.568,24.0639,23.4897,23.8203,16400.0],["2021-07-12",23.8203,24.177,23.7072,23.9073,7400.0],["2021-07-13",23.8638,24.264,23.5854,23.7159,13400.0],["2021-07-14",23.8725,23.9769,23.0634,23.1678,10000.0],["2021-07-15",23.0634,23.6637,22.6458,23.6637,22700.0],["2021-07-16",23.5593,23.7768,23.3418,23.7507,24500.0],["2021-07-19",23.3679,23.5854,22.8546,22.8807,16600.0],["2021-07-20",23.0547,24.4728,23.0547,24.0987,29900.0],["2021-07-21",23.568,25.0296,23.568,24.9687,13300.0],["2021-07-22",25.8735,25.8735,24.6381,25.3167,12300.0],["2021-07-23",25.4472,27.0132,25.395,26.526,16500.0],["2021-07-26",26.178,26.6913,25.7604,25.8561,13300.0],["2021-07-27",25.8561,26.6739,25.8561,26.5086,10700.0],["2021-07-28",26.4129,26.5521,26.2389,26.5173,3500.0],["2021-07-29",26.6739,26.9697,26.3607,26.6304,13300.0],["2021-07-30",26.4216,26.5695,26.0649,26.2302,7500.0],["2021-08-02",25.4385,26.3346,25.4298,26.1084,7600.0],["2021-08-03",26.0475,26.0475,25.2297,25.4385,12900.0],["2021-08-04",25.3689,25.7256,24.9078,25.4037,8700.0],["2021-08-05",25.1949,25.5516,24.9948,25.5081,5800.0],["2021-08-06",25.7604,25.7604,25.3167,25.5777,4700.0],["2021-08-09",25.7778,25.9692,25.3863,25.8735,8400.0],["2021-08-10",26.0997,26.0997,25.5081,25.8387,7700.0],["2021-08-11",26.1084,26.1084,25.3776,25.8039,5800.0],["2021-08-12",25.7952,25.8126,25.4124,25.8126,3500.0],["2021-08-13",25.6125,25.83,25.2558,25.3602,14500.0],["2021-08-16",25.8387,25.8387,24.09,24.351,19300.0],["2021-08-17",24.351,25.482,23.8551,24.8121,16600.0],["2021-08-18",24.7512,26.0997,24.4728,26.0127,16400.0],["2021-08-19",25.6647,26.2128,25.3776,25.9605,16400.0],["2021-08-20",25.8648,26.2998,25.7604,25.7604,4100.0],["2021-08-23",25.6647,26.265,25.134,26.2563,6100.0],["2021-08-24",26.1171,26.8218,25.2297,26.352,19300.0],["2021-08-25",26.3694,26.4564,25.8213,25.8213,10200.0],["2021-08-26",25.9518,26.2998,25.4646,26.0127,13300.0],["2021-08-27",25.8474,26.5347,25.5603,25.7604,3400.0],["2021-08-30",25.7604,26.2998,25.4559,26.0214,12100.0],["2021-08-31",26.1867,26.2998,25.8126,26.2128,7100.0],["2021-09-01",26.5434,26.5956,26.1084,26.1084,4000.0],["2021-09-02",26.2911,26.6217,25.9344,26.4129,9400.0],["2021-09-03",26.2824,26.3259,26.091,26.2737,2400.0],["2021-09-07",26.1345,26.3607,26.1345,26.3607,2400.0],["2021-09-08",26.3607,26.613,26.1606,26.4912,8500.0],["2021-09-09",26.4564,26.787,26.2302,26.613,5100.0],["2021-09-10",26.8218,26.8218,25.9692,26.178,7500.0],["2021-09-13",26.2302,26.5695,26.1345,26.1345,5000.0],["2021-09-14",26.3172,26.3346,26.2041,26.2215,5700.0],["2021-09-15",26.4912,26.8653,26.265,26.6043,5500.0],["2021-09-16",26.4825,26.5608,26.3694,26.3694,2900.0],["2021-09-17",26.874,27.222,26.5695,27.1959,9300.0],["2021-09-20",26.6652,26.7522,26.2041,26.2824,9200.0],["2021-09-21",26.5608,26.5608,25.4907,26.2998,5800.0],["2021-09-22",26.6739,28.2137,26.6739,27.3612,23600.0],["2021-09-23",27.2394,27.2742,26.6391,27.1785,17500.0],["2021-09-24",26.8479,27.7178,26.7435,27.1785,3500.0],["2021-09-27",27.0045,28.1354,26.4912,27.9266,9500.0],["2021-09-28",27.7961,27.7961,27.4046,27.5351,3900.0],["2021-09-29",26.9523,28.0919,26.9523,27.7352,4600.0],["2021-09-30",27.4046,28.1441,27.0132,28.1441,6200.0],["2021-10-01",27.8135,28.0571,27.0219,27.3698,13100.0],["2021-10-04",27.2568,27.3176,26.961,26.9697,8500.0],["2021-10-05",27.2046,27.5786,26.7522,27.3263,10700.0],["2021-10-06",27.0393,27.2481,26.9697,27.2481,1300.0],["2021-10-07",27.0045,27.3176,27.0045,27.3176,1300.0],["2021-10-08",27.4046,28.2746,27.4046,28.2746,4100.0],["2021-10-11",28.3877,28.3877,28.3877,28.3877,500.0],["2021-10-12",27.6221,28.3616,27.5351,27.8396,12300.0],["2021-10-13",28.3616,28.3616,27.509,27.6482,7200.0],["2021-10-14",27.7613,28.2659,27.1872,27.6569,10700.0],["2021-10-15",28.1093,28.1093,27.4916,27.4916,4200.0],["2021-10-18",27.5873,27.6743,26.9871,26.9871,30700.0],["2021-10-19",27.048,27.3785,26.5608,26.9784,79200.0],["2021-10-20",27.0654,27.4916,26.8479,27.3438,45700.0],["2021-10-21",27.5351,28.0919,27.2742,27.6395,13400.0],["2021-10-22",27.8918,27.944,27.3872,27.9179,14200.0],["2021-10-25",27.8657,28.0136,27.6656,27.683,8300.0],["2021-10-26",27.7004,28.1006,27.5699,28.031,7500.0],["2021-10-27",30.0146,31.9286,29.2403,29.4752,46500.0],["2021-10-28",29.8493,30.4496,29.3534,29.7971,39400.0],["2021-10-29",29.8928,29.8928,29.6492,29.6492,1700.0],["2021-11-01",29.1446,29.7536,28.7531,29.2142,57900.0],["2021-11-02",29.5796,29.6492,29.2142,29.6492,16900.0],["2021-11-03",29.5796,30.3365,29.3621,29.5622,10800.0],["2021-11-04",29.51,29.5796,29.3882,29.5796,7400.0],["2021-11-05",29.5796,30.1625,29.5361,30.1625,15300.0],["2021-11-08",30.1364,30.7193,30.0233,30.4496,7000.0],["2021-11-09",30.4409,30.4496,30.2582,30.4322,6200.0],["2021-11-10",30.4322,30.8585,30.4322,30.8585,6000.0],["2021-11-11",30.6671,31.2587,30.6671,30.8846,10900.0],["2021-11-12",30.8846,31.1891,30.8846,30.8846,3400.0],["2021-11-15",30.8411,30.8846,30.2756,30.7541,7700.0],["2021-11-16",30.5801,30.6845,30.5801,30.6845,5200.0],["2021-11-17",30.4409,30.4409,30.0146,30.206,6200.0],["2021-11-18",30.5714,30.5714,29.5796,30.4235,12500.0],["2021-11-19",30.4235,30.4235,29.7971,30.1364,2300.0],["2021-11-22",30.0146,30.0146,29.8145,29.9276,8000.0],["2021-11-23",29.7971,30.4496,29.7623,30.2756,10000.0],["2021-11-24",30.3626,30.8585,30.3452,30.6932,15500.0],["2021-11-26",30.3539,30.8846,29.6318,30.5105,12700.0],["2021-11-29",30.7976,30.8846,30.7019,30.8846,12600.0],["2021-11-30",30.7628,30.8846,30.6236,30.6758,7300.0],["2021-12-01",30.8846,31.5284,30.6584,31.4414,13800.0],["2021-12-02",31.7894,31.7894,30.5627,31.6241,12800.0],["2021-12-03",31.7024,31.8416,31.1282,31.8329,5600.0],["2021-12-06",31.3196,31.3196,31.0934,31.25,5200.0],["2021-12-07",31.424,31.859,31.1891,31.7894,7000.0],["2021-12-08",31.859,32.1983,30.6584,31.3196,14300.0],["2021-12-09",31.3109,31.7981,30.4583,31.598,9700.0],["2021-12-10",31.859,31.859,30.5975,31.5806,6600.0],["2021-12-13",31.5806,31.7546,31.3196,31.3283,3300.0],["2021-12-14",30.5105,31.7546,30.0668,30.8933,10600.0],["2021-12-15",30.7106,30.9542,29.8406,29.8406,17000.0],["2021-12-16",30.0146,30.8846,28.7792,29.7101,14300.0],["2021-12-17",29.2403,30.7976,28.7618,30.7976,13400.0],["2021-12-20",29.6231,30.7106,29.6231,30.2147,17000.0],["2021-12-21",30.6671,31.0325,30.0755,30.3713,4500.0],["2021-12-22",30.119,30.5714,29.7275,30.4757,23500.0],["2021-12-23",30.6758,32.1026,30.6758,32.1026,26100.0],["2021-12-27",32.2679,32.7029,31.8851,32.1548,14900.0],["2021-12-28",32.1722,32.2766,31.8068,31.9895,10000.0],["2021-12-29",32.033,32.033,32.033,32.033,500.0],["2021-12-30",31.4936,31.7894,30.9716,30.9716,11700.0],["2021-12-31",31.2239,31.8851,31.1804,31.8155,8500.0],["2022-01-03",32.1896,32.1896,32.1026,32.1026,2800.0],["2022-01-04",31.7894,31.8068,31.3283,31.3805,8000.0],["2022-01-05",31.2326,31.3109,31.2326,31.3109,1100.0],["2022-01-06",31.1891,31.1891,30.2756,30.6758,14700.0],["2022-01-07",30.4496,30.6236,29.9711,30.032,14300.0],["2022-01-10",30.1451,30.1973,29.8145,29.9102,3400.0],["2022-01-11",29.8841,30.0146,29.4317,29.4317,8400.0],["2022-01-12",29.4578,30.3887,29.4578,30.0581,12400.0],["2022-01-13",29.2751,30.4931,29.2751,29.684,20900.0],["2022-01-14",29.1446,30.0146,29.0489,29.9972,13000.0],["2022-01-18",29.1881,29.4665,28.8488,28.8488,8200.0],["2022-01-19",29.3708,29.5796,28.5791,28.7096,4100.0],["2022-01-20",29.1446,29.5796,28.5704,28.5704,22800.0],["2022-01-21",28.7096,29.5796,28.7096,29.0576,14500.0],["2022-01-24",29.5274,29.597,28.6574,29.0141,9800.0],["2022-01-25",28.5356,28.9706,28.4399,28.5356,24300.0],["2022-01-26",29.1968,29.336,28.4138,29.1533,25500.0],["2022-01-27",29.1446,29.2316,29.1446,29.1446,7700.0],["2022-01-28",28.9358,29.5796,28.9358,29.5796,2800.0],["2022-01-31",29.6579,31.8764,29.6579,31.8764,27500.0],["2022-02-01",31.8938,37.2877,31.5284,34.8257,98700.0],["2022-02-02",34.8518,34.8518,33.1901,33.5816,23400.0],["2022-02-03",33.1814,33.5033,31.4501,32.8595,7000.0],["2022-02-04",32.5811,33.4859,32.5811,33.4511,4100.0],["2022-02-07",33.0509,34.0688,32.9291,32.9987,10600.0],["2022-02-08",33.0857,33.4946,33.0596,33.4076,6400.0],["2022-02-09",33.4946,34.3907,33.4946,34.382,9700.0],["2022-02-10",33.7817,34.1906,33.0422,33.4859,22800.0],["2022-02-11",33.4946,33.4946,31.7546,32.6246,21700.0],["2022-02-14",32.3723,33.1727,32.1896,32.5202,10200.0],["2022-02-15",32.1896,32.7812,31.8416,32.555,6600.0],["2022-02-16",32.4941,32.7029,32.4506,32.7029,2600.0],["2022-02-17",32.2331,32.9987,32.12,32.4593,10100.0],["2022-02-18",32.6681,32.7638,32.0591,32.1983,9100.0],["2022-02-22",31.946,32.4593,31.2239,32.4593,3400.0],["2022-02-23",32.468,32.5811,31.9634,32.3375,6100.0],["2022-02-24",31.9373,33.1118,31.8851,32.9726,9100.0],["2022-02-25",32.7116,33.4946,32.6246,33.4685,7100.0],["2022-02-28",32.9726,33.4424,32.9726,33.2249,1400.0],["2022-03-01",33.1466,33.1466,33.077,33.1031,3300.0],["2022-03-02",33.4946,33.9296,33.4598,33.9296,44100.0],["2022-03-03",33.9296,34.7561,33.9209,34.7561,16200.0],["2022-03-04",34.6865,35.6695,34.1906,35.6695,58800.0],["2022-03-07",35.3215,35.6695,34.9301,34.9736,14800.0],["2022-03-08",34.7996,35.4259,34.7996,35.0693,11300.0],["2022-03-09",35.4433,35.9827,35.3476,35.5651,21800.0],["2022-03-10",35.1997,35.7565,35.1997,35.452,12600.0],["2022-03-11",35.2694,35.2694,34.7648,34.7648,7700.0],["2022-03-14",34.7996,34.817,34.5995,34.5995,5400.0],["2022-03-15",34.643,34.8866,34.5386,34.7126,29300.0],["2022-03-16",34.8344,35.0084,34.6865,34.7909,3200.0],["2022-03-17",34.7996,34.7996,34.7996,34.7996,1800.0],["2022-03-18",35.0432,36.1306,34.9823,35.6695,21200.0],["2022-03-21",35.2172,36.322,31.9634,36.0871,36300.0],["2022-03-22",35.9392,37.627,35.9392,37.192,12600.0],["2022-03-23",37.4008,37.4008,36.5395,36.5569,7200.0],["2022-03-24",34.1645,36.844,33.8426,36.844,14600.0],["2022-03-25",36.5134,36.5134,35.8435,36.2089,6700.0],["2022-03-28",36.1045,36.4699,35.8696,36.322,5000.0],["2022-03-29",36.5134,36.5395,35.6608,36.3307,9400.0],["2022-03-30",36.7135,36.9658,36.2785,36.844,5300.0],["2022-03-31",36.2176,37.4791,36.2176,37.4791,8400.0],["2022-04-01",37.4182,37.4182,37.0963,37.3312,7300.0],["2022-04-04",36.9832,37.6618,36.9832,37.2877,14000.0],["2022-04-05",37.1224,37.801,36.7309,37.4269,15500.0],["2022-04-06",37.279,37.279,34.4255,35.6695,23300.0],["2022-04-07",35.2693,37.6357,33.2858,34.3298,32200.0],["2022-04-08",33.8948,36.0088,33.8339,35.6695,23300.0],["2022-04-11",35.2519,35.9305,34.4603,34.7996,15400.0],["2022-04-12",34.7561,35.5651,34.208,35.1301,20900.0],["2022-04-13",34.904,35.3563,34.556,34.7648,19900.0],["2022-04-14",34.5038,36.0523,34.5038,35.2346,17300.0],["2022-04-18",35.2258,36.2698,35.2258,35.8,26600.0],["2022-04-19",35.6695,36.7744,35.5999,36.6004,26300.0],["2022-04-20",36.6613,37.0354,36.2176,36.4525,29000.0],["2022-04-21",36.5569,36.9745,36.235,36.7048,20600.0],["2022-04-22",36.4438,37.0093,35.9653,36.4003,18500.0],["2022-04-25",36.1741,36.6613,35.2954,35.8522,12100.0],["2022-04-26",35.3911,35.6434,35.1737,35.4346,10800.0],["2022-04-27",35.5303,36.409,34.8518,36.061,31600.0],["2022-04-28",36.0697,37.0963,36.0697,36.5395,33800.0],["2022-04-29",36.2698,36.9049,35.0693,36.5395,22100.0],["2022-05-02",36.5395,36.9745,36.0958,36.2002,22900.0],["2022-05-03",35.8435,36.8353,35.8435,36.0871,16400.0],["2022-05-04",38.497,38.497,34.2167,35.2868,25800.0],["2022-05-05",34.9736,35.4694,34.1297,34.3385,25000.0],["2022-05-06",34.4951,34.6082,33.8339,34.4429,16100.0],["2022-05-09",34.8692,34.8692,32.5115,32.8334,28300.0],["2022-05-10",33.0335,33.8774,31.685,31.9025,20800.0],["2022-05-11",30.815,32.8856,30.815,32.8769,31200.0],["2022-05-12",32.5811,32.8769,32.1809,32.8769,21500.0],["2022-05-13",32.9117,33.9296,32.9117,33.1205,32400.0],["2022-05-16",33.8513,37.4095,33.6251,36.844,40300.0],["2022-05-17",37.3747,38.1142,35.6521,37.3747,46400.0],["2022-05-18",37.4008,38.4361,36.6091,36.9658,24200.0],["2022-05-19",36.7918,37.9228,35.0432,35.2519,30900.0],["2022-05-20",36.1741,36.1741,34.9301,35.1562,13600.0],["2022-05-23",35.452,36.1654,35.1214,35.278,15600.0],["2022-05-24",35.0867,35.1476,33.9383,33.9644,21200.0],["2022-05-25",33.8687,34.8779,33.8687,34.8083,7400.0],["2022-05-26",34.7996,35.4085,34.7996,35.1997,15500.0],["2022-05-27",35.6173,36.5917,35.6173,36.0088,10300.0],["2022-05-31",35.9305,37.3486,35.5564,37.279,21400.0],["2022-06-01",37.5661,40.3762,37.5226,39.2974,36400.0],["2022-06-02",39.0103,39.9499,38.6884,39.6976,19500.0],["2022-06-03",40.2196,40.4023,39.2539,39.7324,23400.0],["2022-06-06",40.0369,40.0369,37.5922,37.7488,38500.0],["2022-06-07",37.1224,38.0359,33.4163,34.4255,69700.0],["2022-06-08",34.3211,35.6608,33.8861,33.9992,20800.0],["2022-06-09",33.5207,33.9296,31.6763,31.7807,43500.0],["2022-06-10",31.4066,31.5284,30.2147,30.4409,21200.0],["2022-06-13",29.858,29.858,27.857,28.6052,44000.0],["2022-06-14",28.727,29.8841,28.6226,29.1446,27800.0],["2022-06-15",29.1968,31.163,29.1968,29.8145,43200.0],["2022-06-16",29.5796,30.3626,29.2664,29.5796,22100.0],["2022-06-17",29.6405,31.1456,29.249,29.3969,36800.0],["2022-06-21",30.5105,30.9194,29.6231,30.7367,41300.0],["2022-06-22",30.3365,30.3365,28.5008,28.553,48400.0],["2022-06-23",28.9532,30.5366,28.553,30.3626,99200.0],["2022-06-24",30.3974,31.6241,27.3002,27.7004,728200.0],["2022-06-27",27.8744,28.6139,26.3607,27.4829,123800.0],["2022-06-28",27.2916,28.292,27.1002,27.2568,69400.0],["2022-06-29",27.1698,27.2568,25.569,26.7696,62700.0],["2022-06-30",26.5956,28.292,26.3781,28.0397,51000.0],["2022-07-01",27.77,28.1267,26.9349,27.8048,27100.0],["2022-07-05",27.1611,27.7787,26.4216,27.222,25700.0],["2022-07-06",26.7696,27.3437,26.3781,26.4042,18500.0],["2022-07-07",27.0306,28.0658,26.8653,26.9001,16300.0],["2022-07-08",27.1002,28.4138,27.1002,28.2398,28800.0],["2022-07-11",28.118,28.118,26.7435,26.7609,18700.0],["2022-07-12",26.7087,27.4046,26.6304,27.1524,11700.0],["2022-07-13",27.0654,27.9266,27.0654,27.8744,12100.0],["2022-07-14",27.7178,28.1876,27.1698,27.9614,24700.0],["2022-07-15",28.2659,29.5274,27.4742,27.6134,18600.0],["2022-07-18",27.8918,27.8918,27.1002,27.3785,16200.0],["2022-07-19",27.5612,27.8396,27.5003,27.596,16100.0],["2022-07-20",27.5873,27.77,26.2215,26.7696,35100.0],["2022-07-21",26.4912,26.7783,25.7082,26.6304,41000.0],["2022-07-22",26.5434,26.874,26.2476,26.7957,13900.0],["2022-07-25",26.7609,27.4395,26.7609,26.9784,12900.0],["2022-07-26",26.9175,27.4829,26.7,27.0915,7400.0],["2022-07-27",27.0567,27.7352,27.0567,27.7352,12500.0],["2022-07-28",28.0919,28.1963,27.6134,27.9092,7700.0],["2022-07-29",27.7526,27.9005,27.3698,27.5525,8000.0],["2022-08-01",26.9436,27.3959,26.5869,26.8827,7600.0],["2022-08-02",26.8827,27.0393,26.0997,26.6739,20900.0],["2022-08-03",26.9001,26.9523,26.6652,26.7348,6100.0],["2022-08-04",26.8653,27.4742,26.5869,26.8131,6800.0],["2022-08-05",26.7957,26.9349,26.5347,26.8044,6400.0],["2022-08-08",27.0915,27.7265,27.0393,27.6917,13100.0],["2022-08-09",27.6917,28.8662,27.4133,28.3964,22700.0],["2022-08-10",28.9706,29.7101,28.7792,29.1881,9300.0],["2022-08-11",29.7362,29.9102,29.1881,29.5013,10900.0],["2022-08-12",29.7101,31.6676,29.5796,30.8411,31400.0],["2022-08-15",31.2587,32.1809,29.1446,29.5622,24400.0],["2022-08-16",29.6666,30.0494,29.1968,29.2664,7600.0],["2022-08-17",29.3099,29.6492,28.0136,28.5095,20000.0],["2022-08-18",28.4921,28.4921,27.7265,28.0136,14700.0],["2022-08-19",27.7874,28.1876,27.2481,27.9266,21400.0],["2022-08-22",27.7091,28.0223,27.7091,27.9092,6000.0],["2022-08-23",27.8483,27.8483,27.8483,27.8483,2100.0],["2022-08-24",28.0571,29.5361,27.6221,29.4056,14200.0],["2022-08-25",29.6927,31.8851,29.5796,31.0847,44300.0],["2022-08-26",31.6502,31.6676,30.0059,30.2582,19300.0],["2022-08-29",30.2756,30.2756,29.0663,29.2751,8400.0],["2022-08-30",29.249,30.3626,29.2055,29.2055,7700.0],["2022-08-31",30.4322,31.1891,29.5361,30.9803,13600.0],["2022-09-01",31.2761,31.337,30.4583,30.6149,5700.0],["2022-09-02",32.2244,32.7377,30.2147,30.4844,46000.0],["2022-09-06",31.1456,33.0683,30.4496,31.4936,93900.0],["2022-09-07",31.6676,31.9808,31.1282,31.5806,101900.0],["2022-09-08",31.7546,32.2244,30.8324,31.2761,76900.0],["2022-09-09",31.6589,31.6676,31.3196,31.5371,52400.0],["2022-09-12",32.3201,33.0248,31.3196,31.5197,86500.0],["2022-09-13",31.3196,31.4936,30.6062,30.6671,45100.0],["2022-09-14",30.7889,31.2239,30.0929,31.0064,45500.0],["2022-09-15",31.4327,31.5719,30.7715,31.25,90400.0],["2022-09-16",30.98,31.41,27.96,29.13,116700.0],["2022-09-19",28.73,29.04,28.16,28.66,36800.0],["2022-09-20",28.26,28.82,26.72,27.14,64100.0],["2022-09-21",27.19,27.19,24.89,24.97,69300.0],["2022-09-22",24.61,25.31,22.96,24.83,51900.0],["2022-09-23",24.61,24.68,23.58,24.06,26000.0],["2022-09-26",23.85,24.03,23.01,23.28,17500.0],["2022-09-27",23.48,24.41,23.2,23.35,21500.0],["2022-09-28",23.35,24.08,23.35,23.8,65900.0],["2022-09-29",23.48,23.68,23.01,23.55,44500.0],["2022-09-30",24.01,24.33,23.17,23.3,53500.0],["2022-10-03",23.22,24.05,23.22,23.87,21500.0],["2022-10-04",24.02,24.6,23.98,24.18,24800.0],["2022-10-05",23.45,23.77,23.31,23.51,15900.0],["2022-10-06",23.32,23.51,22.61,22.78,33400.0],["2022-10-07",22.42,22.74,22.11,22.55,25500.0],["2022-10-10",22.5,23.66,22.5,23.31,13200.0],["2022-10-11",23.28,24.38,23.28,24.27,16600.0],["2022-10-12",24.14,24.18,23.72,23.94,12600.0],["2022-10-13",23.75,25.51,23.5,23.95,81400.0],["2022-10-14",23.86,23.86,23.14,23.35,12100.0],["2022-10-17",23.41,24.11,23.41,24.03,11300.0],["2022-10-18",24.44,25.24,24.29,24.48,9300.0],["2022-10-19",24.18,24.79,23.9,24.3,20300.0],["2022-10-20",24.23,24.5,23.78,23.79,14300.0],["2022-10-21",24.07,24.4,23.78,24.06,27500.0],["2022-10-24",24.05,24.17,23.86,24.1,13700.0],["2022-10-25",24.2,24.5,23.96,24.25,10100.0],["2022-10-26",24.26,24.8,24.26,24.31,8300.0],["2022-10-27",24.72,25.34,24.72,25.16,12000.0],["2022-10-28",25.0,27.86,25.0,27.44,30300.0],["2022-10-31",27.62,29.98,27.12,29.56,57900.0],["2022-11-01",29.6,30.57,28.18,28.86,33500.0],["2022-11-02",28.76,29.57,27.65,27.65,12300.0],["2022-11-03",27.85,28.9,27.75,28.26,13600.0],["2022-11-04",29.6,30.08,27.37,28.77,24500.0],["2022-11-07",28.93,29.84,27.68,29.32,37900.0],["2022-11-08",29.58,29.64,27.95,29.09,65400.0],["2022-11-09",29.0,29.0,26.91,27.13,18500.0],["2022-11-10",27.69,28.79,26.81,28.51,24900.0],["2022-11-11",28.45,28.45,27.58,27.94,12000.0],["2022-11-14",28.37,28.44,26.09,26.09,9600.0],["2022-11-15",26.46,26.7,24.91,25.39,19800.0],["2022-11-16",25.71,25.89,24.65,24.67,17000.0],["2022-11-17",24.5,25.01,24.15,24.65,12700.0],["2022-11-18",25.14,25.61,24.82,25.17,8100.0],["2022-11-21",25.31,25.43,24.72,25.05,4400.0],["2022-11-22",25.52,25.69,24.5,25.69,3600.0],["2022-11-23",25.73,27.32,25.56,26.08,21200.0],["2022-11-25",26.45,26.81,25.46,26.24,5800.0],["2022-11-28",26.44,27.26,24.18,24.46,31000.0],["2022-11-29",24.95,25.2,24.1,24.98,8200.0],["2022-11-30",25.66,25.87,23.86,24.3,43300.0],["2022-12-01",24.57,24.7,23.89,24.14,10600.0],["2022-12-02",24.66,24.66,23.86,23.97,14600.0],["2022-12-05",23.9,24.16,23.51,23.74,13100.0],["2022-12-06",23.4,23.5,22.44,22.58,23400.0],["2022-12-07",23.0,23.47,22.44,23.0,18900.0],["2022-12-08",22.75,23.83,22.04,22.8,18900.0],["2022-12-09",24.01,24.01,22.2,22.65,6700.0],["2022-12-12",22.49,22.84,22.35,22.52,6700.0],["2022-12-13",22.74,23.57,22.21,22.36,45700.0],["2022-12-14",22.25,22.68,21.1,21.37,32700.0],["2022-12-15",21.0,21.37,20.51,20.64,8800.0],["2022-12-16",20.14,20.14,19.55,20.07,53400.0],["2022-12-19",19.48,19.63,18.82,18.88,8500.0],["2022-12-20",18.96,19.26,18.96,19.08,6900.0],["2022-12-21",19.0,19.66,18.83,19.24,19800.0],["2022-12-22",18.98,19.55,18.51,19.36,11200.0],["2022-12-23",19.56,19.56,18.68,19.19,11600.0],["2022-12-27",19.39,19.57,19.05,19.09,11300.0],["2022-12-28",19.63,19.63,19.09,19.27,19200.0],["2022-12-29",19.6,19.6,19.27,19.6,9400.0],["2022-12-30",19.32,19.5,19.27,19.29,33800.0],["2023-01-03",19.3,19.41,19.18,19.41,13900.0],["2023-01-04",19.59,20.4,19.59,19.69,16700.0],["2023-01-05",19.62,19.76,18.67,18.74,12200.0],["2023-01-06",18.91,19.19,18.65,19.19,14700.0],["2023-01-09",19.62,20.16,19.23,19.47,10300.0],["2023-01-10",19.75,19.8,19.51,19.68,5700.0],["2023-01-11",19.5,20.31,19.48,20.19,9200.0],["2023-01-12",20.8,21.0,20.13,20.91,6500.0],["2023-01-13",20.04,21.57,20.04,21.57,6800.0],["2023-01-17",21.36,21.54,20.53,20.85,14700.0],["2023-01-18",20.66,21.55,20.66,21.01,15400.0],["2023-01-19",20.9,21.62,20.9,21.33,8400.0],["2023-01-20",21.46,21.75,21.28,21.62,9500.0],["2023-01-23",22.18,22.18,21.5,21.64,6400.0],["2023-01-24",21.45,21.68,21.23,21.65,4000.0],["2023-01-25",21.93,22.31,21.62,22.31,3600.0],["2023-01-26",22.32,22.5,21.91,22.39,6800.0],["2023-01-27",22.28,22.59,22.01,22.59,4000.0],["2023-01-30",22.47,22.61,20.69,21.5,10700.0],["2023-01-31",21.51,22.48,21.51,22.02,19700.0],["2023-02-01",21.57,21.7,20.53,21.34,25600.0],["2023-02-02",21.21,21.94,20.71,21.5,13300.0],["2023-02-03",21.5,22.1,21.4,21.93,9900.0],["2023-02-06",21.37,22.18,21.37,21.89,5000.0],["2023-02-07",22.0,22.49,21.7,22.2,73900.0],["2023-02-08",21.96,23.14,21.64,22.31,27700.0],["2023-02-09",22.76,23.49,22.25,23.15,47300.0],["2023-02-10",23.25,23.3,21.87,21.91,16900.0],["2023-02-13",22.03,22.3,20.83,21.13,19800.0],["2023-02-14",21.01,21.5,20.44,20.81,19100.0],["2023-02-15",20.5,21.6,20.5,21.36,15900.0],["2023-02-16",20.98,22.2,20.98,21.98,11300.0],["2023-02-17",22.09,23.39,22.0,22.9,26800.0],["2023-02-21",22.57,22.91,21.58,21.76,11400.0],["2023-02-22",22.05,22.05,21.31,21.31,18100.0],["2023-02-23",21.65,21.65,21.02,21.23,9900.0],["2023-02-24",21.79,21.79,20.18,20.75,7600.0],["2023-02-27",21.0,21.9,20.65,21.59,23700.0],["2023-02-28",21.8,22.05,21.14,21.31,7100.0],["2023-03-01",22.22,22.22,21.6,21.7,8300.0],["2023-03-02",21.78,22.39,21.11,21.75,55300.0],["2023-03-03",21.76,21.96,21.42,21.63,15300.0],["2023-03-06",21.32,21.88,21.06,21.7,28900.0],["2023-03-07",21.7,21.7,20.97,21.01,15800.0],["2023-03-08",21.0,21.79,20.97,21.22,8300.0],["2023-03-09",21.01,21.33,20.05,20.4,22300.0],["2023-03-10",20.22,20.37,19.65,19.65,24300.0],["2023-03-13",19.98,21.09,19.5,19.73,7900.0],["2023-03-14",20.06,20.45,19.66,19.72,16300.0],["2023-03-15",19.48,20.11,18.97,19.14,28300.0],["2023-03-16",18.78,19.5,18.78,19.1,12800.0],["2023-03-17",18.86,19.18,18.61,18.86,33600.0],["2023-03-20",19.09,19.34,18.76,19.16,13500.0],["2023-03-21",20.31,20.31,19.5,19.5,6900.0],["2023-03-22",19.69,20.06,18.8,19.11,10600.0],["2023-03-23",19.08,19.57,18.83,18.93,8200.0],["2023-03-24",18.97,19.09,18.57,18.97,10700.0],["2023-03-27",19.15,19.3,18.96,19.04,4200.0],["2023-03-28",19.08,19.8,18.66,19.23,37100.0],["2023-03-29",20.5,20.7,19.6,19.62,9200.0],["2023-03-30",19.7,20.26,19.7,20.07,7500.0],["2023-03-31",20.11,21.17,19.81,20.0,17700.0],["2023-04-03",20.3,21.36,19.88,20.37,23900.0],["2023-04-04",20.48,20.48,19.82,19.82,4100.0],["2023-04-05",19.9,19.91,19.9,19.91,3100.0],["2023-04-06",20.15,20.59,20.0,20.59,8200.0],["2023-04-10",20.34,21.0,20.24,20.4,6600.0],["2023-04-11",20.7,21.59,20.07,20.85,26600.0],["2023-04-12",20.54,20.54,20.54,20.54,1900.0],["2023-04-13",20.78,21.42,20.39,20.39,17100.0],["2023-04-14",20.63,21.0,20.15,20.15,18200.0],["2023-04-17",20.15,20.7,20.15,20.5,13400.0],["2023-04-18",20.48,20.61,20.37,20.41,7100.0],["2023-04-19",20.5,21.06,20.41,20.75,10400.0],["2023-04-20",20.95,21.17,20.67,20.99,8800.0],["2023-04-21",20.8,21.54,20.51,21.5,13100.0],["2023-04-24",21.09,21.72,20.95,21.5,4800.0],["2023-04-25",21.16,21.71,21.16,21.24,6600.0],["2023-04-26",20.87,21.34,20.65,20.83,6900.0],["2023-04-27",20.89,22.09,20.89,21.7,11500.0],["2023-04-28",21.8,21.85,21.25,21.4,8100.0],["2023-05-01",21.5,21.5,21.39,21.39,7800.0],["2023-05-02",21.38,22.45,21.04,21.74,60800.0],["2023-05-03",21.9,22.75,21.8,22.2,11900.0],["2023-05-04",22.39,23.43,22.21,22.93,18300.0],["2023-05-05",23.32,25.56,23.32,25.25,26900.0],["2023-05-08",25.5,27.71,24.67,26.75,23500.0],["2023-05-09",27.01,27.27,25.04,25.42,32700.0],["2023-05-10",25.95,25.95,23.98,24.25,14200.0],["2023-05-11",24.32,24.74,23.46,23.46,10400.0],["2023-05-12",23.75,24.09,21.36,21.95,18400.0],["2023-05-15",21.0,21.25,20.12,20.12,22900.0],["2023-05-16",20.1,20.88,18.55,18.91,18500.0],["2023-05-17",19.4,20.2,18.7,20.16,19900.0],["2023-05-18",20.23,20.35,19.71,19.85,17200.0],["2023-05-19",20.09,20.2,19.37,19.6,10600.0],["2023-05-22",19.67,20.25,19.13,19.81,7600.0],["2023-05-23",19.63,20.79,19.63,20.58,9300.0],["2023-05-24",20.29,21.8,20.05,21.42,17300.0],["2023-05-25",21.19,22.49,21.0,21.57,10800.0],["2023-05-26",21.5,21.79,20.57,20.76,5400.0],["2023-05-30",20.58,21.45,20.58,21.45,6300.0],["2023-05-31",21.23,22.15,21.23,21.78,7200.0],["2023-06-01",21.97,22.29,21.19,21.43,10000.0],["2023-06-02",21.61,22.92,21.61,22.7,5600.0],["2023-06-05",22.1,22.5,21.56,22.44,15900.0],["2023-06-06",22.88,24.62,22.45,24.62,12000.0],["2023-06-07",24.63,25.43,24.61,24.99,24100.0],["2023-06-08",24.77,25.3,24.39,24.39,7000.0],["2023-06-09",24.22,25.19,24.21,24.24,4700.0],["2023-06-12",24.61,25.73,24.61,25.6,10700.0],["2023-06-13",25.68,25.81,25.11,25.8,8800.0],["2023-06-14",25.54,25.7,25.28,25.52,8200.0],["2023-06-15",25.41,26.37,25.25,26.24,24300.0],["2023-06-16",26.24,26.45,26.0,26.21,20300.0],["2023-06-20",24.95,25.83,24.95,25.83,8600.0],["2023-06-21",25.5,26.1,25.37,25.9,8900.0],["2023-06-22",26.35,26.35,25.37,25.52,6400.0],["2023-06-23",25.42,27.33,25.3,26.87,75200.0],["2023-06-26",26.55,26.55,25.83,25.83,6400.0],["2023-06-27",26.02,26.95,26.0,26.95,5400.0],["2023-06-28",27.22,27.22,25.77,26.13,7700.0],["2023-06-29",26.25,26.48,25.68,25.94,7200.0],["2023-06-30",25.7,26.25,25.7,26.25,7300.0],["2023-07-03",25.92,26.27,25.92,26.27,1100.0],["2023-07-05",26.4,26.79,25.45,25.78,17700.0],["2023-07-06",25.44,25.44,24.57,24.57,18800.0],["2023-07-07",24.95,25.4,24.81,25.39,27900.0],["2023-07-10",24.8,25.45,24.6,25.35,6700.0],["2023-07-11",25.63,26.1,25.5,26.1,6000.0],["2023-07-12",26.51,26.99,26.2,26.99,12900.0],["2023-07-13",26.99,28.1,26.87,28.1,14800.0],["2023-07-14",28.0,28.48,26.55,26.83,16900.0],["2023-07-17",27.29,27.52,27.09,27.52,2400.0],["2023-07-18",27.3,27.3,26.41,26.41,7500.0],["2023-07-19",26.69,27.24,26.21,26.21,9900.0],["2023-07-20",26.48,26.87,26.48,26.72,4900.0],["2023-07-21",26.81,26.9,26.41,26.5,9600.0],["2023-07-24",27.0,27.0,26.23,26.23,1500.0],["2023-07-25",26.49,26.97,26.23,26.25,5000.0],["2023-07-26",26.82,27.55,26.82,27.4,5900.0],["2023-07-27",26.93,27.39,26.71,26.89,12700.0],["2023-07-28",27.05,27.5,27.05,27.39,4000.0],["2023-07-31",27.64,28.5,27.23,28.38,8600.0],["2023-08-01",28.0,28.5,27.69,28.13,3700.0],["2023-08-02",28.0,28.44,26.87,27.1,19000.0],["2023-08-03",27.04,27.14,27.0,27.0,2400.0],["2023-08-04",27.4,28.0,27.4,27.7,2900.0],["2023-08-07",27.68,28.33,27.68,27.95,17000.0],["2023-08-08",27.53,29.17,27.53,28.12,10700.0],["2023-08-09",28.16,28.49,28.0,28.45,9200.0],["2023-08-10",28.2,28.4,27.5,27.99,19300.0],["2023-08-11",27.86,28.33,27.43,28.33,7700.0],["2023-08-14",27.93,28.7,27.77,27.77,10000.0],["2023-08-15",28.44,28.71,28.26,28.26,4000.0],["2023-08-16",27.59,28.5,27.59,28.23,4900.0],["2023-08-17",28.26,28.41,28.1,28.2,4600.0],["2023-08-18",27.87,28.35,27.6,27.6,7400.0],["2023-08-21",27.42,28.33,27.42,27.85,3300.0],["2023-08-22",27.5,28.56,27.5,27.57,7700.0],["2023-08-23",27.13,27.99,27.0,27.85,4800.0],["2023-08-24",27.33,27.92,27.33,27.53,5200.0],["2023-08-25",27.63,27.65,27.63,27.65,3100.0],["2023-08-28",27.4,27.79,27.4,27.79,3800.0],["2023-08-29",27.6,28.66,27.6,27.8,9300.0],["2023-08-30",27.88,27.88,27.64,27.64,1500.0],["2023-08-31",27.91,28.25,27.62,27.63,4500.0],["2023-09-01",27.61,27.94,27.56,27.86,3700.0],["2023-09-05",27.44,27.58,27.01,27.13,5000.0],["2023-09-06",27.1,27.75,27.01,27.14,5200.0],["2023-09-07",28.02,28.4,27.37,28.21,40100.0],["2023-09-08",28.0,29.29,28.0,28.28,16400.0],["2023-09-11",28.46,28.5,28.02,28.18,13200.0],["2023-09-12",28.11,28.15,27.84,27.84,3500.0],["2023-09-13",27.2,27.77,27.2,27.25,5800.0],["2023-09-14",28.0,28.0,27.75,27.75,3100.0],["2023-09-15",27.59,28.56,27.59,28.56,19800.0],["2023-09-18",27.6,28.68,27.6,28.02,12200.0],["2023-09-19",28.08,28.27,27.16,27.62,4500.0],["2023-09-20",26.65,27.51,26.65,27.03,4200.0],["2023-09-21",27.1,28.2,27.09,28.2,4800.0],["2023-09-22",28.07,28.07,27.44,27.84,5200.0],["2023-09-25",28.0,28.1,27.75,27.75,7900.0],["2023-09-26",27.76,27.96,27.76,27.96,3300.0],["2023-09-27",28.0,28.28,27.55,27.55,8700.0],["2023-09-28",27.42,27.96,27.42,27.72,3500.0],["2023-09-29",28.04,28.04,27.4,27.4,4100.0],["2023-10-02",27.34,27.34,25.91,26.45,14500.0],["2023-10-03",26.4,26.6,25.92,26.13,10200.0],["2023-10-04",26.53,26.75,26.2,26.69,8400.0],["2023-10-05",27.43,27.43,27.0,27.05,7600.0],["2023-10-06",27.17,28.42,27.17,27.88,7900.0],["2023-10-09",27.72,27.72,26.67,26.67,4500.0],["2023-10-10",26.99,28.08,26.84,26.84,9500.0],["2023-10-11",26.97,27.3,26.8,27.14,8500.0],["2023-10-12",27.01,27.37,27.01,27.37,3100.0],["2023-10-13",27.36,27.59,27.34,27.59,4200.0],["2023-10-16",27.08,28.2,27.08,28.1,11500.0],["2023-10-17",28.0,28.47,27.66,27.66,20700.0],["2023-10-18",27.1,27.57,26.77,26.77,9800.0],["2023-10-19",26.99,27.1,26.7,26.7,4600.0],["2023-10-20",26.9,26.9,26.67,26.67,5700.0],["2023-10-23",26.5,26.89,26.28,26.28,11100.0],["2023-10-24",26.5,26.5,26.06,26.14,3500.0],["2023-10-25",25.83,26.59,25.5,26.24,12600.0],["2023-10-26",26.63,26.64,25.58,25.85,12700.0],["2023-10-27",25.87,25.87,24.51,25.0,7200.0],["2023-10-30",25.49,25.49,25.08,25.38,3700.0],["2023-10-31",25.55,25.74,25.31,25.67,6500.0],["2023-11-01",25.95,25.95,25.71,25.71,3700.0],["2023-11-02",26.0,26.0,25.42,25.84,7500.0],["2023-11-03",26.0,27.0,26.0,27.0,9300.0],["2023-11-06",27.1,27.18,26.73,26.73,2200.0],["2023-11-07",26.87,27.24,26.73,27.16,5800.0],["2023-11-08",27.34,27.6,27.18,27.6,8400.0],["2023-11-09",27.54,28.04,27.49,27.49,7600.0],["2023-11-10",27.6,27.72,27.0,27.1,11800.0],["2023-11-13",27.1,27.38,27.1,27.12,3600.0],["2023-11-14",27.5,28.2,27.08,28.15,17200.0],["2023-11-15",27.86,28.19,27.6,27.6,10800.0],["2023-11-16",27.81,27.81,27.2,27.48,3900.0],["2023-11-17",27.75,28.1,27.2,27.41,12800.0],["2023-11-20",27.37,27.45,27.05,27.2,10800.0],["2023-11-21",27.78,27.78,27.3,27.3,4200.0],["2023-11-22",27.5,27.97,27.5,27.97,3900.0],["2023-11-24",28.31,28.31,27.83,27.83,4800.0],["2023-11-27",27.6,28.18,27.6,28.15,11100.0],["2023-11-28",28.2,28.3,27.93,27.93,4900.0],["2023-11-29",28.2,28.71,28.05,28.3,13300.0],["2023-11-30",28.13,28.13,28.0,28.07,4900.0],["2023-12-01",28.0,28.45,27.95,27.95,9900.0],["2023-12-04",28.87,28.94,28.36,28.68,7700.0],["2023-12-05",28.59,28.6,27.94,27.94,9000.0],["2023-12-06",27.87,28.19,27.14,27.14,11100.0],["2023-12-07",26.8,27.33,26.69,27.33,5200.0],["2023-12-08",26.8,27.7,26.8,27.35,7700.0],["2023-12-11",27.04,27.6,26.79,27.21,27000.0],["2023-12-12",27.74,27.74,25.74,25.74,12400.0],["2023-12-13",25.69,26.24,25.23,25.23,25200.0],["2023-12-14",25.95,26.79,25.8,26.03,11900.0],["2023-12-15",26.39,26.76,26.04,26.68,31400.0],["2023-12-18",26.69,27.1,26.34,26.84,8700.0],["2023-12-19",26.83,27.8,26.83,27.3,11900.0],["2023-12-20",27.0,28.39,26.84,27.7,11400.0],["2023-12-21",28.17,28.4,27.71,28.35,7800.0],["2023-12-22",28.06,28.81,27.78,28.59,11500.0],["2023-12-26",28.35,29.99,28.35,29.19,19800.0],["2023-12-27",28.97,29.88,28.2,29.58,11400.0],["2023-12-28",29.3,29.36,29.2,29.36,8200.0],["2023-12-29",29.4,29.4,28.86,28.86,4600.0],["2024-01-02",28.7,29.53,28.61,29.28,7100.0],["2024-01-03",29.23,29.23,28.03,28.03,6600.0],["2024-01-04",28.37,28.39,27.74,27.74,6800.0],["2024-01-05",27.41,27.99,27.23,27.23,9800.0],["2024-01-08",27.17,28.0,27.17,27.6,3800.0],["2024-01-09",27.18,27.53,26.64,26.73,4700.0],["2024-01-10",26.83,27.79,26.51,26.79,5500.0],["2024-01-11",26.89,26.89,26.39,26.39,4800.0],["2024-01-12",26.74,26.74,26.46,26.61,2400.0],["2024-01-16",26.21,26.21,25.54,25.55,3000.0],["2024-01-17",25.1,25.65,24.7,24.72,3700.0],["2024-01-18",24.26,24.27,24.26,24.27,2500.0],["2024-01-19",24.37,25.11,24.28,24.28,3100.0],["2024-01-22",24.5,25.35,23.78,23.95,11000.0],["2024-01-23",24.25,24.25,22.56,22.81,7200.0],["2024-01-24",22.84,22.84,22.68,22.68,3200.0],["2024-01-25",22.79,23.58,22.79,23.58,6400.0],["2024-01-26",23.86,24.07,23.34,24.0,4400.0],["2024-01-29",24.02,24.67,23.61,23.65,3100.0],["2024-01-30",23.54,24.41,23.4,24.0,3700.0],["2024-01-31",24.0,24.48,23.0,23.0,7800.0],["2024-02-01",23.9,23.9,23.07,23.07,8200.0],["2024-02-02",22.15,23.39,21.8,21.8,7500.0],["2024-02-05",21.69,22.68,21.69,22.35,9200.0],["2024-02-06",22.06,22.25,21.79,22.25,3800.0],["2024-02-07",22.26,22.49,22.23,22.23,3700.0],["2024-02-08",22.2,22.2,22.2,22.2,3400.0],["2024-02-09",23.34,24.84,23.09,24.3,8900.0],["2024-02-12",24.48,25.45,24.18,24.2,12700.0],["2024-02-13",23.64,24.1,21.02,21.02,12000.0],["2024-02-14",20.92,21.8,20.3,21.8,8700.0],["2024-02-15",21.83,24.11,21.83,23.5,10900.0],["2024-02-16",23.58,23.58,22.84,23.1,12700.0],["2024-02-20",22.77,23.59,22.22,22.22,10400.0],["2024-02-21",22.89,22.99,22.22,22.5,12300.0],["2024-02-22",22.25,23.38,22.25,22.5,14700.0],["2024-02-23",22.49,22.79,22.08,22.41,10600.0],["2024-02-26",22.5,22.85,22.5,22.84,4100.0],["2024-02-27",22.01,22.54,21.72,22.15,9700.0],["2024-02-28",21.83,22.22,21.8,21.8,6200.0],["2024-02-29",22.29,22.34,21.52,21.85,5700.0],["2024-03-01",21.98,22.6,21.92,22.6,8300.0],["2024-03-04",22.91,22.95,22.25,22.3,3100.0],["2024-03-05",22.46,22.5,22.11,22.11,3700.0],["2024-03-06",22.45,22.45,22.0,22.1,4600.0],["2024-03-07",22.3,22.5,22.0,22.49,7600.0],["2024-03-08",22.5,22.5,22.27,22.45,2300.0],["2024-03-11",22.02,22.65,22.02,22.02,9000.0],["2024-03-12",22.05,22.54,22.0,22.54,10000.0],["2024-03-13",22.6,22.86,22.56,22.73,8000.0],["2024-03-14",22.8,22.8,22.5,22.52,5600.0],["2024-03-15",22.3,23.35,22.02,22.02,21900.0],["2024-03-18",22.01,23.0,22.01,22.03,6300.0],["2024-03-19",22.63,22.63,22.2,22.2,2900.0],["2024-03-20",22.51,22.75,22.51,22.75,3400.0],["2024-03-21",22.33,22.64,22.33,22.64,5400.0],["2024-03-22",22.99,22.99,22.32,22.32,2900.0],["2024-03-25",22.67,22.67,22.37,22.39,2800.0],["2024-03-26",22.48,22.48,22.35,22.35,3200.0],["2024-03-27",22.63,22.79,22.63,22.66,5000.0],["2024-03-28",22.75,22.85,22.55,22.83,6100.0],["2024-04-01",22.75,22.75,22.25,22.25,3800.0],["2024-04-02",22.29,22.64,22.05,22.05,7900.0],["2024-04-03",22.45,22.5,22.11,22.11,5100.0],["2024-04-04",22.56,22.56,22.5,22.53,4700.0],["2024-04-05",22.27,22.27,22.27,22.27,1500.0],["2024-04-08",22.31,22.31,22.27,22.27,2600.0],["2024-04-09",22.28,22.28,22.28,22.28,1600.0],["2024-04-10",22.25,22.57,22.25,22.57,9200.0],["2024-04-11",22.75,22.75,22.42,22.42,7900.0],["2024-04-12",22.3,22.3,22.28,22.28,2900.0],["2024-04-15",22.3,22.6,22.25,22.25,4500.0],["2024-04-16",22.25,22.57,22.25,22.29,3500.0],["2024-04-17",22.63,22.63,22.4,22.4,2800.0],["2024-04-18",22.44,22.8,22.44,22.48,6500.0],["2024-04-19",22.34,22.94,22.34,22.94,5000.0],["2024-04-22",22.62,22.7,22.52,22.52,5700.0],["2024-04-23",22.59,22.63,22.33,22.45,2900.0],["2024-04-24",22.28,22.78,22.25,22.78,5400.0],["2024-04-25",22.63,22.63,22.4,22.4,4900.0],["2024-04-26",22.76,22.76,22.76,22.76,2500.0],["2024-04-29",22.76,22.97,22.7,22.7,2200.0],["2024-04-30",22.63,22.68,22.63,22.68,4200.0],["2024-05-01",22.85,22.98,22.63,22.91,5100.0],["2024-05-02",22.99,23.38,22.94,23.0,6100.0],["2024-05-03",23.0,23.48,22.45,23.4,3000.0],["2024-05-06",24.41,24.48,24.05,24.05,3400.0],["2024-05-07",24.04,24.04,23.35,23.35,5200.0],["2024-05-08",23.43,23.43,23.11,23.2,3000.0],["2024-05-09",23.61,24.26,22.96,23.9,4300.0],["2024-05-10",23.51,23.66,23.27,23.53,3600.0],["2024-05-13",22.43,22.6,22.43,22.6,3200.0],["2024-05-14",22.67,23.3,22.67,23.3,4100.0],["2024-05-15",23.85,24.49,23.26,24.49,17600.0],["2024-05-16",24.45,24.7,23.75,24.7,22300.0],["2024-05-17",24.75,24.75,24.29,24.75,3900.0],["2024-05-20",24.51,25.25,24.01,25.25,8800.0],["2024-05-21",25.02,25.17,24.56,24.56,3900.0],["2024-05-22",24.23,24.96,23.82,24.96,7100.0],["2024-05-23",24.17,24.57,24.17,24.36,8600.0],["2024-05-24",23.71,24.78,23.71,24.18,7300.0],["2024-05-28",23.8,23.8,23.3,23.3,5300.0],["2024-05-29",23.25,23.57,22.26,22.33,18200.0],["2024-05-30",23.22,23.22,22.62,23.07,3700.0],["2024-05-31",23.11,23.85,23.11,23.85,6400.0],["2024-06-03",23.85,23.94,23.18,23.94,5900.0],["2024-06-04",23.25,24.04,23.25,23.96,4200.0],["2024-06-05",24.01,24.44,24.01,24.42,2800.0],["2024-06-06",24.42,24.44,23.9,23.9,5100.0],["2024-06-07",24.1,24.3,23.72,24.1,3400.0],["2024-06-10",24.23,24.23,24.12,24.12,2500.0],["2024-06-11",24.27,24.27,24.27,24.27,3200.0],["2024-06-12",24.44,25.6,24.43,25.1,7100.0],["2024-06-13",25.07,25.42,24.98,24.98,3100.0],["2024-06-14",24.81,24.81,24.81,24.81,3600.0],["2024-06-17",25.42,25.42,25.42,25.42,2100.0],["2024-06-18",23.18,24.66,23.18,24.65,4700.0],["2024-06-20",24.34,24.85,24.24,24.24,5600.0],["2024-06-21",24.23,25.22,24.23,24.75,18700.0],["2024-06-24",24.8,25.27,24.24,24.24,17000.0],["2024-06-25",25.16,25.16,24.0,24.02,6600.0],["2024-06-26",24.0,24.62,23.59,23.72,22700.0],["2024-06-27",23.79,25.14,23.79,25.14,6100.0],["2024-06-28",24.94,25.49,24.02,25.22,56100.0],["2024-07-01",24.94,25.23,24.94,25.23,6500.0],["2024-07-02",24.82,25.37,24.82,25.26,4500.0],["2024-07-03",25.25,25.25,24.86,24.86,2500.0],["2024-07-05",24.97,25.27,24.53,25.07,17200.0],["2024-07-08",25.35,25.45,24.93,25.45,4500.0],["2024-07-09",24.67,25.43,24.67,25.24,4500.0],["2024-07-10",25.7,25.99,25.7,25.99,2900.0],["2024-07-11",26.55,27.63,26.2,27.4,9800.0],["2024-07-12",27.8,28.95,27.8,28.46,10800.0],["2024-07-15",28.98,29.36,27.96,28.9,13400.0],["2024-07-16",29.64,29.7,29.15,29.63,17400.0],["2024-07-17",29.72,30.15,27.04,30.15,11600.0],["2024-07-18",29.64,30.66,27.81,27.81,15700.0],["2024-07-19",27.87,28.1,27.87,27.99,5700.0],["2024-07-22",28.11,28.58,27.61,28.44,15400.0],["2024-07-23",28.44,29.0,28.44,28.81,12100.0],["2024-07-24",28.81,29.25,27.68,27.68,8300.0],["2024-07-25",27.96,28.95,27.96,28.86,10400.0],["2024-07-26",29.0,29.15,28.32,28.99,7500.0],["2024-07-29",28.34,28.49,27.2,27.2,7000.0],["2024-07-30",27.4,27.4,26.5,26.93,7500.0],["2024-07-31",26.56,27.72,25.9,27.62,11800.0],["2024-08-01",27.53,27.53,26.05,26.06,5900.0],["2024-08-02",26.05,26.08,25.7,25.71,9000.0],["2024-08-05",24.37,24.37,23.52,23.52,10900.0],["2024-08-06",23.38,24.75,23.19,24.75,3900.0],["2024-08-07",24.42,25.16,23.51,23.51,32400.0],["2024-08-08",23.5,24.28,23.5,24.28,3600.0],["2024-08-09",24.66,24.7,24.13,24.13,3100.0],["2024-08-12",24.0,24.5,23.45,23.45,4700.0],["2024-08-13",23.75,23.75,23.6,23.6,1500.0],["2024-08-14",23.34,23.4,23.0,23.01,5100.0],["2024-08-15",23.59,24.55,23.59,24.55,3600.0],["2024-08-16",24.47,24.62,24.28,24.62,2700.0],["2024-08-19",24.68,24.88,24.68,24.88,1400.0],["2024-08-20",24.03,24.1,23.66,23.66,4200.0],["2024-08-21",23.8,23.8,23.8,23.8,1500.0],["2024-08-22",23.8,24.07,23.62,23.78,9200.0],["2024-08-23",24.69,26.97,24.6,26.97,7900.0],["2024-08-26",26.99,27.09,25.01,25.01,7200.0],["2024-08-27",24.71,25.0,23.67,24.31,3500.0],["2024-08-28",24.02,25.84,23.99,25.84,10700.0],["2024-08-29",26.17,27.38,25.83,27.38,7500.0],["2024-08-30",27.18,28.02,26.07,26.07,7800.0],["2024-09-03",26.32,26.32,24.71,24.71,6600.0],["2024-09-04",26.04,26.04,24.3,24.3,3100.0],["2024-09-05",25.0,25.4,24.77,25.12,4900.0],["2024-09-06",25.98,25.99,24.98,25.2,14300.0],["2024-09-09",25.12,25.67,24.38,24.38,5400.0],["2024-09-10",24.59,24.9,24.19,24.6,5200.0],["2024-09-11",24.5,24.97,24.21,24.97,4000.0],["2024-09-12",25.8,25.8,25.8,25.8,2200.0],["2024-09-13",25.15,26.79,25.15,26.6,11000.0],["2024-09-16",27.4,27.55,27.01,27.55,7100.0],["2024-09-17",27.46,27.94,26.91,27.76,25300.0],["2024-09-18",27.41,28.31,26.28,26.28,13800.0],["2024-09-19",27.1,27.3,26.6,27.3,11500.0],["2024-09-20",26.59,27.13,26.59,26.99,24100.0],["2024-09-23",26.92,27.52,26.63,27.24,3200.0],["2024-09-24",27.08,27.08,26.49,26.53,9900.0],["2024-09-25",26.3,26.33,25.1,25.1,17000.0],["2024-09-26",25.6,25.8,25.23,25.43,5700.0],["2024-09-27",25.47,26.97,25.47,26.42,5400.0],["2024-09-30",26.9,26.9,25.99,25.99,3400.0],["2024-10-01",25.92,26.24,25.32,25.32,5000.0],["2024-10-02",24.76,25.76,24.23,24.64,7800.0],["2024-10-03",24.77,25.3,24.45,24.47,8100.0],["2024-10-04",24.99,25.3,24.41,25.3,7200.0],["2024-10-07",25.75,25.75,22.82,23.21,14500.0],["2024-10-08",23.43,23.7,23.15,23.7,4100.0],["2024-10-09",24.1,24.13,23.71,24.0,4600.0],["2024-10-10",23.85,24.84,23.19,24.07,19200.0],["2024-10-11",24.0,24.7,23.89,24.57,11200.0],["2024-10-14",22.81,24.72,22.81,23.89,5900.0],["2024-10-15",24.0,24.04,23.05,23.05,6200.0],["2024-10-16",22.84,24.19,22.84,23.98,11500.0],["2024-10-17",23.55,24.35,23.48,24.35,13200.0],["2024-10-18",24.43,24.95,24.43,24.56,3500.0],["2024-10-21",23.82,24.31,23.6,23.6,7000.0],["2024-10-22",23.49,23.62,22.08,22.15,10600.0],["2024-10-23",22.0,22.27,21.75,22.17,12200.0],["2024-10-24",21.94,22.8,21.94,22.69,2100.0],["2024-10-25",22.52,22.59,22.25,22.25,3000.0],["2024-10-28",22.29,23.1,22.26,22.61,4300.0],["2024-10-29",22.49,22.98,22.43,22.98,5500.0],["2024-10-30",22.5,23.21,22.5,23.14,4700.0],["2024-10-31",23.2,23.2,22.29,22.29,2400.0],["2024-11-01",22.38,22.38,22.1,22.1,4100.0],["2024-11-04",21.69,22.27,21.5,21.9,15100.0],["2024-11-05",22.02,23.1,22.02,23.1,7300.0],["2024-11-06",25.43,27.77,24.9,27.71,22600.0],["2024-11-07",26.87,27.0,26.53,26.53,9400.0],["2024-11-08",25.74,26.57,24.75,26.4,19600.0],["2024-11-11",25.81,27.82,25.81,27.8,7000.0],["2024-11-12",27.24,27.24,25.03,25.03,10900.0],["2024-11-13",24.75,25.7,23.53,24.36,42900.0],["2024-11-14",24.37,26.04,24.37,26.04,16400.0],["2024-11-15",26.18,26.18,24.44,24.78,7800.0],["2024-11-18",26.75,26.75,23.58,25.44,63000.0],["2024-11-19",25.35,25.48,25.29,25.48,4800.0],["2024-11-20",25.72,26.25,25.64,26.0,4200.0],["2024-11-21",26.41,27.0,26.13,27.0,5800.0],["2024-11-22",26.99,27.0,26.75,27.0,8700.0],["2024-11-25",27.0,27.0,26.42,26.42,7600.0],["2024-11-26",25.9,26.24,25.59,25.59,3400.0],["2024-11-27",25.84,26.27,25.27,25.34,13500.0],["2024-11-29",25.8,25.8,25.39,25.75,2800.0],["2024-12-02",25.89,25.89,25.65,25.65,4100.0],["2024-12-03",25.29,25.65,25.25,25.42,8000.0],["2024-12-04",25.09,25.73,25.03,25.21,15000.0],["2024-12-05",25.4,25.57,24.65,24.86,6100.0],["2024-12-06",24.6,25.36,24.6,25.36,3800.0],["2024-12-09",26.98,26.98,25.49,26.12,7600.0],["2024-12-10",26.5,26.55,25.28,25.28,7900.0],["2024-12-11",26.0,26.63,25.74,25.74,6700.0],["2024-12-12",25.04,26.05,25.04,26.04,6700.0],["2024-12-13",25.2,25.35,24.61,24.62,8000.0],["2024-12-16",24.71,25.56,24.71,24.73,5200.0],["2024-12-17",23.77,24.24,23.66,23.76,6100.0],["2024-12-18",23.57,23.65,21.54,21.54,18200.0],["2024-12-19",22.1,22.37,21.27,21.27,6300.0],["2024-12-20",21.0,22.0,20.8,20.8,32700.0],["2024-12-23",20.8,21.14,20.15,20.21,5100.0],["2024-12-24",20.15,20.75,20.15,20.4,2100.0],["2024-12-26",20.0,21.14,20.0,20.53,4800.0],["2024-12-27",20.23,21.99,19.71,19.85,9300.0],["2024-12-30",19.63,20.36,19.63,19.66,3000.0],["2024-12-31",20.32,21.28,20.32,20.76,10500.0],["2025-01-02",21.13,21.13,20.47,20.47,6300.0],["2025-01-03",20.67,20.67,20.67,20.67,1900.0],["2025-01-06",21.61,21.61,20.08,20.08,9600.0],["2025-01-07",19.9,20.28,19.2,19.2,11500.0],["2025-01-08",19.56,20.16,19.56,19.9,8200.0],["2025-01-10",19.6,19.6,18.54,18.54,11300.0],["2025-01-13",18.5,18.91,18.5,18.7,4800.0],["2025-01-14",18.81,18.97,18.28,18.8,14500.0],["2025-01-15",19.44,19.64,19.35,19.61,7500.0],["2025-01-16",19.61,20.49,19.17,19.63,8000.0],["2025-01-17",19.72,19.86,19.72,19.75,5300.0],["2025-01-21",20.09,20.6,20.04,20.47,5500.0],["2025-01-22",20.35,20.51,19.17,19.17,7500.0],["2025-01-23",18.78,19.12,18.4,19.07,9600.0],["2025-01-24",18.62,19.68,18.62,19.27,5500.0],["2025-01-27",19.41,19.9,18.91,18.91,8000.0],["2025-01-28",20.0,20.0,18.92,19.01,2600.0],["2025-01-29",18.45,19.0,18.11,19.0,8000.0],["2025-01-30",18.61,19.14,18.49,19.12,3200.0],["2025-01-31",18.78,19.29,18.77,19.29,7700.0],["2025-02-03",18.54,19.18,18.54,19.01,5400.0],["2025-02-04",19.0,19.37,19.0,19.28,4500.0],["2025-02-05",19.62,20.18,19.47,20.18,5700.0],["2025-02-06",20.53,20.8,20.07,20.07,3400.0],["2025-02-07",20.0,20.26,19.83,20.06,12200.0],["2025-02-10",19.94,20.4,19.94,19.99,11700.0],["2025-02-11",19.98,20.4,19.85,19.85,6000.0],["2025-02-12",19.51,20.66,19.51,19.77,4800.0],["2025-02-13",20.08,20.08,19.96,19.96,2800.0],["2025-02-14",19.8,20.06,19.76,19.9,4300.0],["2025-02-18",19.76,19.82,19.43,19.43,4900.0],["2025-02-19",19.17,19.6,19.17,19.3,2900.0],["2025-02-20",18.79,19.17,18.22,18.92,7300.0],["2025-02-21",19.24,19.31,18.78,18.78,5400.0],["2025-02-24",19.04,19.19,18.93,18.93,3500.0],["2025-02-25",18.75,19.0,18.31,18.36,10600.0],["2025-02-26",18.23,18.23,18.14,18.14,5600.0],["2025-02-27",18.25,18.25,17.8,17.9,3100.0],["2025-02-28",18.3,18.48,18.3,18.48,4400.0],["2025-03-03",17.9,18.69,17.79,17.79,19700.0],["2025-03-04",18.04,18.49,17.74,17.93,7400.0],["2025-03-05",18.34,18.75,18.11,18.35,9200.0],["2025-03-06",18.46,18.56,18.46,18.56,2200.0],["2025-03-07",18.5,18.74,18.25,18.48,5300.0],["2025-03-10",19.01,19.16,18.5,18.87,9500.0],["2025-03-11",18.77,18.98,18.24,18.74,4200.0],["2025-03-12",18.69,19.0,18.65,18.72,30700.0],["2025-03-13",19.21,19.21,17.65,17.65,8600.0],["2025-03-14",17.89,18.33,17.89,18.07,8700.0],["2025-03-17",18.29,19.05,18.01,18.06,11000.0],["2025-03-18",18.24,18.3,17.94,17.94,4300.0],["2025-03-19",18.9,18.9,17.79,18.1,5700.0],["2025-03-20",18.28,18.28,18.0,18.21,2700.0],["2025-03-21",17.87,18.15,17.6,18.15,19700.0],["2025-03-24",18.53,18.8,18.4,18.77,4400.0],["2025-03-25",19.11,19.11,18.06,18.06,6600.0],["2025-03-26",18.5,18.5,17.68,17.86,8400.0],["2025-03-27",18.31,18.31,17.81,18.31,6600.0],["2025-03-28",17.77,18.15,17.65,17.85,3600.0],["2025-03-31",17.44,19.16,17.44,17.75,14600.0],["2025-04-01",18.5,18.52,17.32,17.32,4600.0],["2025-04-02",17.99,18.15,17.29,17.78,7000.0],["2025-04-03",17.01,18.3,16.51,16.51,6900.0],["2025-04-04",15.95,16.96,15.5,16.69,7000.0],["2025-04-07",16.0,18.06,16.0,18.06,8300.0],["2025-04-08",18.18,18.18,17.31,17.7,6300.0],["2025-04-09",18.07,20.91,18.07,20.91,7900.0],["2025-04-10",20.5,20.5,17.96,17.96,5200.0],["2025-04-11",18.5,19.3,17.9,19.1,13000.0],["2025-04-14",19.16,19.36,18.0,19.03,12500.0],["2025-04-15",18.76,18.78,18.08,18.11,4900.0],["2025-04-16",17.82,18.56,17.73,17.73,5000.0],["2025-04-17",17.71,18.76,17.71,18.33,4600.0],["2025-04-21",17.23,17.27,17.2,17.2,3700.0],["2025-04-22",17.5,17.5,16.71,17.04,6100.0],["2025-04-23",16.9,17.29,16.25,16.59,8100.0],["2025-04-24",16.75,17.0,16.25,16.42,9400.0],["2025-04-25",16.13,16.35,16.03,16.16,5500.0],["2025-04-28",15.97,16.32,15.84,16.16,4400.0],["2025-04-29",16.4,16.79,16.06,16.79,5200.0],["2025-04-30",16.36,16.48,15.87,15.87,8300.0],["2025-05-01",15.88,16.27,15.41,15.44,3300.0],["2025-05-02",16.13,16.13,15.74,15.84,2900.0],["2025-05-05",15.78,16.13,15.1,16.13,10000.0],["2025-05-06",16.02,18.25,16.02,18.01,11700.0],["2025-05-07",18.24,18.73,17.96,18.31,7300.0],["2025-05-08",19.95,20.5,19.95,20.2,6200.0],["2025-05-09",18.35,19.62,18.35,19.39,4500.0],["2025-05-12",20.24,20.93,19.49,20.0,6800.0],["2025-05-13",20.06,20.06,19.23,19.23,2900.0],["2025-05-14",19.15,19.38,19.09,19.09,5300.0],["2025-05-15",19.51,20.06,19.51,20.06,4400.0],["2025-05-16",19.77,21.17,19.77,20.42,10700.0],["2025-05-19",20.42,21.23,20.42,21.23,3600.0],["2025-05-20",19.48,21.15,19.48,20.61,4100.0],["2025-05-21",21.01,21.01,19.56,19.74,6600.0],["2025-05-22",19.49,20.01,18.76,18.76,9000.0],["2025-05-23",18.36,19.5,17.62,17.62,7100.0],["2025-05-27",17.8,18.1,17.0,17.66,7900.0],["2025-05-28",17.97,18.13,17.53,17.53,5900.0],["2025-05-29",17.81,19.2,17.81,19.2,6700.0],["2025-05-30",19.79,19.8,18.15,18.15,19900.0],["2025-06-02",18.74,18.95,18.08,18.08,10200.0],["2025-06-03",16.52,19.49,16.52,19.0,6500.0],["2025-06-04",18.95,19.14,18.78,18.78,4300.0],["2025-06-05",18.57,19.43,18.56,19.29,4800.0],["2025-06-06",19.25,19.57,19.07,19.07,5100.0],["2025-06-09",19.08,19.12,18.17,18.17,8700.0],["2025-06-10",18.35,18.96,18.35,18.63,4300.0],["2025-06-11",18.26,19.31,18.2,18.92,6900.0],["2025-06-12",18.64,19.95,18.64,19.95,5300.0],["2025-06-13",19.3,19.58,18.56,18.56,6600.0],["2025-06-16",19.11,19.17,18.1,18.1,4400.0],["2025-06-17",18.09,18.4,18.03,18.03,6200.0],["2025-06-18",17.68,18.42,17.68,18.42,8000.0],["2025-06-20",18.79,19.65,17.55,19.56,22100.0],["2025-06-23",19.52,19.79,17.51,17.75,37100.0],["2025-06-24",18.04,18.87,17.99,18.74,6000.0],["2025-06-25",18.47,18.88,17.93,18.38,6700.0],["2025-06-26",18.5,19.14,18.5,18.96,8100.0],["2025-06-27",19.24,20.22,18.55,18.55,113700.0],["2025-06-30",18.5,19.44,18.5,18.88,14500.0],["2025-07-01",18.51,19.61,18.51,18.82,7000.0],["2025-07-02",19.05,19.56,18.67,19.0,77100.0],["2025-07-03",19.58,20.38,19.51,20.38,4900.0],["2025-07-07",19.47,20.58,19.47,20.21,11200.0],["2025-07-08",20.32,20.32,19.45,19.45,7700.0],["2025-07-09",20.03,20.03,19.0,19.19,16100.0],["2025-07-10",18.8,21.01,18.8,20.62,66200.0],["2025-07-11",20.0,20.0,18.99,18.99,13700.0],["2025-07-14",19.05,19.05,18.71,18.71,2500.0],["2025-07-15",18.81,18.81,17.53,18.01,32700.0],["2025-07-16",18.57,18.88,18.06,18.71,13700.0],["2025-07-17",19.0,19.43,18.61,18.68,10900.0],["2025-07-18",18.9,18.9,18.11,18.11,10100.0],["2025-07-21",18.21,18.65,17.89,17.95,7000.0],["2025-07-22",18.36,18.62,17.91,18.05,20800.0],["2025-07-23",18.14,18.2,18.09,18.2,3600.0],["2025-07-24",18.0,18.25,17.83,17.83,3800.0],["2025-07-25",18.27,18.3,17.68,17.94,3500.0],["2025-07-28",18.05,18.05,17.62,17.63,6400.0],["2025-07-29",17.91,17.95,17.4,17.41,7100.0],["2025-07-30",17.4,17.4,16.5,16.68,13800.0],["2025-07-31",16.2,16.45,15.94,15.94,13600.0],["2025-08-01",15.5,15.96,15.35,15.75,11200.0],["2025-08-04",15.9,16.48,15.5,15.83,8000.0],["2025-08-05",15.6,16.77,15.56,15.69,8100.0],["2025-08-06",15.66,16.0,15.58,15.58,9200.0],["2025-08-07",15.93,16.7,15.53,15.54,5300.0],["2025-08-08",17.3,17.3,15.54,15.8,5800.0],["2025-08-11",15.81,16.16,15.7,15.7,13600.0],["2025-08-12",16.0,16.59,15.94,16.14,34600.0],["2025-08-13",16.29,16.9,16.29,16.89,7400.0],["2025-08-14",16.8,16.99,16.32,16.55,13200.0],["2025-08-15",16.7,17.88,16.7,17.3,16300.0],["2025-08-18",17.46,17.95,17.46,17.89,2800.0],["2025-08-19",18.29,18.29,17.89,17.89,8100.0],["2025-08-20",18.31,18.4,18.27,18.35,4800.0],["2025-08-21",17.95,18.42,17.95,18.03,6400.0],["2025-08-22",17.8,19.5,17.8,19.48,13100.0],["2025-08-25",19.06,19.31,18.59,18.59,3700.0],["2025-08-26",18.95,19.5,18.95,19.18,5300.0],["2025-08-27",19.39,19.68,19.21,19.21,3600.0],["2025-08-28",19.22,19.24,19.22,19.24,2300.0],["2025-08-29",19.15,19.71,19.15,19.46,7000.0],["2025-09-02",19.59,19.85,18.32,18.71,12400.0],["2025-09-03",18.05,19.1,18.05,18.34,8200.0],["2025-09-04",18.35,19.37,18.35,19.25,7100.0],["2025-09-05",19.23,19.45,19.18,19.18,6400.0],["2025-09-08",18.72,19.34,18.72,19.34,2500.0],["2025-09-09",19.98,19.98,18.4,19.0,4900.0],["2025-09-10",18.92,19.05,18.92,19.05,3900.0],["2025-09-11",19.92,20.0,19.75,19.99,7000.0],["2025-09-12",19.78,19.78,19.6,19.62,2200.0],["2025-09-15",19.26,19.36,19.26,19.36,2800.0],["2025-09-16",19.11,20.09,18.98,20.09,7700.0],["2025-09-17",19.81,20.35,19.68,19.78,8200.0],["2025-09-18",20.1,21.57,19.67,20.98,9400.0],["2025-09-19",20.9,21.75,20.41,21.75,48600.0],["2025-09-22",21.46,22.5,21.46,22.3,10200.0],["2025-09-23",22.93,22.93,21.87,21.87,7800.0],["2025-09-24",21.88,22.04,21.88,22.03,2900.0],["2025-09-25",22.0,22.5,22.0,22.12,8400.0],["2025-09-26",22.0,22.5,22.0,22.28,8700.0],["2025-09-29",22.4,22.4,21.62,21.62,5500.0],["2025-09-30",21.19,21.67,21.16,21.16,6700.0],["2025-10-01",19.59,20.0,19.59,20.0,2400.0],["2025-10-02",19.88,19.88,19.21,19.21,4700.0],["2025-10-03",19.21,21.89,19.21,21.32,10700.0],["2025-10-06",21.23,23.13,20.85,20.85,20000.0],["2025-10-07",21.06,21.29,20.34,20.37,7100.0],["2025-10-08",20.1,20.44,19.92,19.93,5400.0],["2025-10-09",20.29,20.74,19.81,20.74,6100.0],["2025-10-10",19.28,19.28,19.05,19.05,5000.0],["2025-10-13",19.37,19.91,19.37,19.91,5600.0],["2025-10-14",19.33,19.71,19.11,19.59,7200.0],["2025-10-15",19.37,19.65,19.37,19.65,5500.0],["2025-10-16",19.42,19.54,19.12,19.19,7200.0],["2025-10-17",19.12,19.98,19.12,19.36,6900.0],["2025-10-20",19.78,19.78,19.49,19.64,3700.0],["2025-10-21",19.29,19.3,19.18,19.3,2000.0],["2025-10-22",19.24,19.63,19.24,19.6,6000.0],["2025-10-23",19.34,19.54,19.34,19.54,1600.0],["2025-10-24",19.5,20.57,19.5,20.53,5900.0],["2025-10-27",20.52,20.52,19.5,19.5,6800.0],["2025-10-28",19.02,19.79,19.02,19.5,6400.0],["2025-10-29",19.47,19.55,18.64,18.64,14400.0],["2025-10-30",18.84,19.2,18.81,18.81,3500.0],["2025-10-31",18.73,19.08,18.52,18.79,5300.0],["2025-11-03",18.65,18.68,18.51,18.51,3100.0],["2025-11-04",18.71,19.49,18.71,18.82,5800.0],["2025-11-05",18.82,19.34,18.82,19.3,5500.0],["2025-11-06",18.99,19.0,18.53,18.99,3700.0],["2025-11-07",18.9,19.01,18.61,18.61,12400.0],["2025-11-10",18.71,18.81,18.7,18.81,2500.0],["2025-11-11",18.65,18.7,18.65,18.7,2600.0],["2025-11-12",18.75,19.05,18.75,18.81,10500.0],["2025-11-13",18.95,19.0,18.83,18.91,4400.0],["2025-11-14",19.19,19.26,18.66,18.66,4800.0],["2025-11-17",18.79,18.79,18.6,18.6,4700.0],["2025-11-18",19.17,19.19,18.86,18.95,5000.0],["2025-11-19",19.04,19.04,18.63,18.63,5500.0],["2025-11-20",18.9,18.9,18.61,18.61,4200.0],["2025-11-21",18.5,21.05,18.5,21.05,10300.0],["2025-11-24",21.09,21.29,21.0,21.09,8900.0],["2025-11-25",21.33,22.35,21.0,22.35,5700.0],["2025-11-26",22.24,23.0,21.82,22.74,13500.0],["2025-11-28",22.15,22.15,22.13,22.15,3400.0],["2025-12-01",21.47,22.0,21.25,21.96,11200.0],["2025-12-02",22.19,23.0,22.19,22.88,12400.0],["2025-12-03",23.0,23.1,22.66,22.82,11900.0],["2025-12-04",24.09,24.09,21.71,21.71,6800.0],["2025-12-05",21.59,22.0,21.03,21.03,8800.0],["2025-12-08",21.9,22.01,21.35,21.35,7500.0],["2025-12-09",21.36,21.86,20.75,20.76,16200.0],["2025-12-10",21.35,22.59,21.35,22.38,15600.0],["2025-12-11",22.46,23.7,22.46,23.5,13400.0],["2025-12-12",23.45,24.0,23.45,23.56,17100.0],["2025-12-15",23.6,23.94,23.49,23.78,14300.0],["2025-12-16",23.27,25.49,23.27,24.93,20700.0],["2025-12-17",24.79,26.3,24.79,25.42,28100.0],["2025-12-18",25.24,25.67,24.89,25.59,10900.0],["2025-12-19",25.5,25.5,25.12,25.18,33500.0],["2025-12-22",24.74,25.46,24.5,24.5,15900.0],["2025-12-23",24.2,25.09,23.95,24.38,24300.0],["2025-12-24",24.46,25.01,24.46,24.82,6000.0],["2025-12-26",24.85,24.97,24.59,24.59,5600.0],["2025-12-29",24.45,25.63,24.45,24.7,11800.0],["2025-12-30",24.81,25.12,24.55,24.55,9500.0],["2025-12-31",24.69,24.72,23.95,24.18,8300.0],["2026-01-02",24.2,24.48,23.35,24.01,11100.0],["2026-01-05",23.7,24.23,23.7,23.8,10600.0],["2026-01-06",23.58,24.72,23.58,24.34,15200.0],["2026-01-07",24.31,25.57,24.3,25.36,16300.0],["2026-01-08",25.32,26.61,25.32,26.24,13900.0],["2026-01-09",25.83,26.27,25.32,25.33,8300.0],["2026-01-12",26.13,26.55,25.8,26.55,5300.0],["2026-01-13",26.85,27.15,26.59,26.6,8800.0],["2026-01-14",26.75,26.76,26.0,26.57,4300.0],["2026-01-15",26.7,27.34,26.7,27.23,6000.0],["2026-01-16",26.85,26.87,26.0,26.0,7000.0],["2026-01-20",25.56,26.3,25.56,25.65,5700.0],["2026-01-21",25.98,26.77,25.98,26.77,8400.0],["2026-01-22",26.79,26.79,26.6,26.67,4200.0],["2026-01-23",26.48,27.11,26.48,26.73,10200.0],["2026-01-26",26.73,26.84,26.25,26.48,17200.0],["2026-01-27",26.4,26.45,26.06,26.06,3700.0],["2026-01-28",26.56,29.4,26.5,28.7,29700.0],["2026-01-29",28.96,29.87,28.7,29.87,14600.0],["2026-01-30",29.85,30.0,29.07,29.67,24600.0],["2026-02-02",29.76,31.35,29.76,30.63,26600.0],["2026-02-03",30.58,30.89,28.85,29.99,10000.0],["2026-02-04",30.15,30.48,29.69,29.85,5800.0],["2026-02-05",29.88,30.02,29.46,29.71,8500.0],["2026-02-06",29.76,30.28,29.76,29.82,10500.0],["2026-02-09",30.0,30.0,29.4,29.52,9000.0],["2026-02-10",29.74,30.2,29.5,29.5,17700.0],["2026-02-11",29.69,30.61,29.4,30.0,12800.0],["2026-02-12",30.15,30.15,29.32,29.69,4200.0],["2026-02-13",29.92,30.37,29.4,29.4,6000.0],["2026-02-17",29.35,30.16,29.35,29.59,5900.0],["2026-02-18",29.43,29.43,28.39,28.5,6100.0],["2026-02-19",29.1,29.16,28.43,28.75,8800.0],["2026-02-20",28.75,29.78,28.75,29.32,4500.0],["2026-02-23",29.47,30.15,28.32,29.05,21800.0],["2026-02-24",29.17,29.9,29.17,29.46,2300.0],["2026-02-25",29.8,30.49,29.8,30.49,4000.0],["2026-02-26",30.03,30.99,30.03,30.99,6700.0],["2026-02-27",30.2,31.0,30.2,30.52,10400.0],["2026-03-02",32.17,32.17,28.95,30.7,9300.0],["2026-03-03",30.15,30.7,29.47,29.52,8500.0],["2026-03-04",29.94,30.78,29.94,30.54,8700.0],["2026-03-05",30.2,30.61,29.7,30.16,12300.0],["2026-03-06",29.64,31.45,29.64,31.08,18600.0],["2026-03-09",30.9,32.24,30.83,31.99,10900.0],["2026-03-10",31.82,32.66,31.51,31.78,21100.0],["2026-03-11",31.7,32.01,31.67,31.72,9000.0],["2026-03-12",31.58,32.4,31.35,31.44,9100.0],["2026-03-13",31.75,32.43,31.67,32.34,18800.0],["2026-03-16",32.3,32.93,31.78,31.78,39600.0],["2026-03-17",31.8,31.8,30.12,30.12,14000.0],["2026-03-18",30.0,30.29,28.86,28.86,16100.0],["2026-03-19",28.71,29.86,28.11,29.31,9200.0],["2026-03-20",29.32,29.5,28.32,28.32,34600.0],["2026-03-23",29.16,30.06,28.98,29.84,15500.0],["2026-03-24",29.8,29.86,29.01,29.06,12700.0],["2026-03-25",30.49,30.95,29.5,30.1,41700.0],["2026-03-26",30.73,31.38,29.56,30.65,18900.0],["2026-03-27",30.5,31.43,30.5,30.83,12300.0],["2026-03-30",31.02,31.69,30.4,31.69,34100.0],["2026-03-31",31.72,31.95,29.65,30.52,29000.0],["2026-04-01",30.25,30.91,30.25,30.25,8400.0],["2026-04-02",30.25,30.56,29.91,29.91,13900.0],["2026-04-06",29.89,30.6,29.81,30.3,8200.0],["2026-04-07",30.8,30.8,30.05,30.35,21800.0],["2026-04-08",31.29,31.29,29.9,30.23,18100.0],["2026-04-09",29.9,30.6,29.9,30.6,5800.0],["2026-04-10",30.96,30.96,30.0,30.41,5800.0],["2026-04-13",30.24,31.1,30.0,31.03,12300.0],["2026-04-14",31.02,31.57,30.68,31.57,9200.0],["2026-04-15",31.01,31.01,30.0,30.4,17100.0],["2026-04-16",30.13,30.57,29.78,30.01,58500.0],["2026-04-17",30.6,30.6,29.85,29.9,70700.0],["2026-04-20",29.85,30.74,29.72,29.99,25100.0],["2026-04-21",30.07,30.68,29.5,29.97,27300.0],["2026-04-22",29.95,30.48,29.81,29.9,10900.0],["2026-04-23",29.91,30.5,29.8,30.49,28800.0],["2026-04-24",30.21,30.5,29.73,30.24,28000.0],["2026-04-27",29.94,30.5,29.65,29.93,116200.0],["2026-04-28",30.05,30.24,29.94,29.99,14900.0],["2026-04-29",29.9,30.24,29.79,30.24,19700.0],["2026-04-30",29.92,30.31,29.92,30.26,15500.0],["2026-05-01",30.46,30.46,30.03,30.28,6700.0],["2026-05-04",30.12,30.14,29.43,29.65,53500.0],["2026-05-05",30.08,30.1,29.65,29.68,14500.0],["2026-05-06",30.07,30.21,29.92,29.92,7000.0],["2026-05-07",30.23,30.45,29.09,29.8,122100.0],["2026-05-08",29.8,29.83,29.8,29.83,4700.0],["2026-05-11",29.8,29.89,29.1,29.58,31400.0],["2026-05-12",29.6,30.25,29.51,29.64,20800.0],["2026-05-13",29.46,30.01,29.46,30.01,6800.0],["2026-05-14",30.17,30.17,29.71,29.71,9500.0],["2026-05-15",29.79,29.79,29.0,29.23,30000.0],["2026-05-18",29.32,29.75,28.85,29.31,30800.0],["2026-05-19",29.34,29.34,28.88,29.0,31600.0],["2026-05-20",29.0,29.55,29.0,29.35,32300.0],["2026-05-21",29.04,29.49,28.3,28.89,28200.0],["2026-05-22",29.2,29.63,28.69,28.92,66900.0],["2026-05-26",29.03,29.97,28.25,28.76,106800.0],["2026-05-27",28.87,29.14,28.87,29.0,9500.0],["2026-05-28",29.0,29.26,28.35,29.01,25100.0],["2026-05-29",29.03,29.13,28.12,28.6,34700.0],["2026-06-01",28.36,29.23,28.25,28.43,13000.0],["2026-06-02",28.41,29.09,28.28,28.66,13700.0],["2026-06-03",28.45,28.45,26.8,27.82,208900.0],["2026-06-04",27.85,28.0,26.27,26.65,928200.0],["2026-06-05",26.89,27.65,26.5,27.61,74500.0],["2026-06-08",27.6,28.29,26.9,28.12,79200.0],["2026-06-09",28.19,28.74,27.76,28.59,29600.0],["2026-06-10",28.98,29.4,28.49,28.89,23100.0],["2026-06-11",28.88,28.97,28.45,28.97,21800.0],["2026-06-12",28.85,29.07,28.59,28.73,11400.0],["2026-06-15",29.04,29.04,28.48,28.69,42400.0],["2026-06-16",28.77,29.16,28.2,28.5,85700.0],["2026-06-17",28.61,28.9,28.29,28.65,47800.0],["2026-06-18",28.7,29.44,28.7,29.14,57500.0],["2026-06-22",29.5,29.5,28.23,28.51,30700.0],["2026-06-23",28.51,28.94,28.51,28.93,20900.0],["2026-06-24",28.65,29.1,28.65,29.0,31000.0],["2026-06-25",29.0,29.13,28.84,28.88,19200.0],["2026-06-26",28.35,30.22,28.35,29.27,47600.0],["2026-06-29",29.0,29.2,28.74,28.74,12500.0],["2026-06-30",28.77,29.08,28.7,28.75,38400.0],["2026-07-01",28.75,29.1,28.59,28.76,33100.0],["2026-07-02",28.51,28.81,27.02,27.59,210300.0],["2026-07-06",27.6,28.325,27.5,28.005,27960.227958],["2026-07-07",28.01,28.01,27.25,27.75,63198],["2026-07-08",27.75,28.095,27.25,27.41,91842.550381],["2026-07-09",27.49,27.91,26.875,27,248760.450868],["2026-07-10",27.45,28.4686,26,26.05,397080.914876],["2026-07-13",21.36,22.96,20.42,20.93,153008.561861],["2026-07-14",20.93,20.97,20.23,20.46,117188.166827],["2026-07-27",19.82,20.095,19.53,19.98,56138.2479],["2026-07-28",20.2,20.2,19.58,19.58,32805.744325],["2026-07-29",19.5,19.78,18.85,19.4,113200.1846],["2026-07-30",19.2,19.7199,19.2,19.4,75107.934146],["2026-07-31",19.7,19.93,19.1,19.6,216795.533435],["2026-08-03",20,20.4,19.12,19.68,100638.404949],["2026-08-04",19.825,20.13,19.54,20.1,51690.718438],["2026-08-05",20.015,20.15,19.65,19.92,55149.17618],["2026-08-06",19.74,20.03,19.71,19.77,21341.110098],["2026-08-07",20.3005,20.38,18.75,19.32,482348.867807]]}