{"t":"SYBT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-24",0.7586,0.7586,0.7586,0.7586,7623.0],["1993-03-25",0.7586,0.7896,0.7586,0.7896,16771.0],["1993-03-26",0.7625,0.7857,0.7625,0.7741,83853.0],["1993-03-29",0.7896,0.7896,0.7896,0.7896,1525.0],["1993-03-30",0.7896,0.7896,0.7896,0.7896,0.0],["1993-03-31",0.7586,0.7741,0.7586,0.7586,16771.0],["1993-04-01",0.7586,0.7586,0.7586,0.7586,0.0],["1993-04-02",0.7586,0.7586,0.7586,0.7586,0.0],["1993-04-05",0.7586,0.7586,0.7586,0.7586,0.0],["1993-04-06",0.7857,0.7857,0.7857,0.7857,6098.0],["1993-04-07",0.7664,0.7664,0.7664,0.7664,10672.0],["1993-04-08",0.7664,0.7664,0.7664,0.7664,0.0],["1993-04-12",0.7973,0.7973,0.7973,0.7973,15246.0],["1993-04-13",0.7973,0.7973,0.7973,0.7973,0.0],["1993-04-14",0.7896,0.7896,0.7664,0.7664,7623.0],["1993-04-15",0.7664,0.7664,0.7664,0.7664,0.0],["1993-04-16",0.7664,0.7819,0.7664,0.7819,25918.0],["1993-04-19",0.7819,0.7819,0.7819,0.7819,0.0],["1993-04-20",0.7819,0.7819,0.7819,0.7819,0.0],["1993-04-21",0.7896,0.7896,0.7896,0.7896,1525.0],["1993-04-22",0.7664,0.7857,0.7664,0.7857,44213.0],["1993-04-23",0.7973,0.7973,0.7664,0.7664,12197.0],["1993-04-26",0.7664,0.7664,0.7664,0.7664,0.0],["1993-04-27",0.7664,0.7664,0.7664,0.7664,9148.0],["1993-04-28",0.7664,0.7664,0.7664,0.7664,0.0],["1993-04-29",0.7819,0.7819,0.7664,0.7664,12197.0],["1993-04-30",0.7664,0.7664,0.7664,0.7664,0.0],["1993-05-03",0.7664,0.7819,0.7664,0.7819,22869.0],["1993-05-04",0.7664,0.7664,0.7664,0.7664,1525.0],["1993-05-05",0.7664,0.7664,0.7664,0.7664,0.0],["1993-05-06",0.7664,0.7664,0.7664,0.7664,3049.0],["1993-05-07",0.7664,0.7664,0.7664,0.7664,0.0],["1993-05-10",0.7896,0.7896,0.7896,0.7896,7623.0],["1993-05-11",0.7896,0.7896,0.7896,0.7896,0.0],["1993-05-12",0.7741,0.7741,0.7664,0.7664,10672.0],["1993-05-13",0.7896,0.7896,0.7896,0.7896,4574.0],["1993-05-14",0.7896,0.7896,0.7896,0.7896,0.0],["1993-05-17",0.7896,0.7896,0.7896,0.7896,0.0],["1993-05-18",0.7896,0.7896,0.7896,0.7896,1525.0],["1993-05-19",0.7896,0.7896,0.7896,0.7896,0.0],["1993-05-20",0.7741,0.7896,0.7741,0.7896,12197.0],["1993-05-21",0.7896,0.7896,0.7741,0.7741,41164.0],["1993-05-24",0.7664,0.7896,0.7664,0.7664,73181.0],["1993-05-25",0.7741,0.7741,0.7741,0.7741,3049.0],["1993-05-26",0.7664,0.7664,0.7664,0.7664,3049.0],["1993-05-27",0.7664,0.7664,0.7664,0.7664,0.0],["1993-05-28",0.7664,0.7664,0.7664,0.7664,0.0],["1993-06-01",0.7664,0.7664,0.7664,0.7664,0.0],["1993-06-02",0.7935,0.7935,0.7741,0.7741,9148.0],["1993-06-03",0.7741,0.7741,0.7741,0.7741,0.0],["1993-06-04",0.7741,0.7741,0.7741,0.7741,0.0],["1993-06-07",0.7896,0.7896,0.7896,0.7896,1525.0],["1993-06-08",0.7664,0.7896,0.7664,0.7896,3049.0],["1993-06-09",0.7896,0.7896,0.7896,0.7896,0.0],["1993-06-10",0.7896,0.7896,0.7896,0.7896,0.0],["1993-06-11",0.7664,0.7664,0.7664,0.7664,4574.0],["1993-06-14",0.7819,0.7819,0.7664,0.7664,4574.0],["1993-06-15",0.7935,0.7973,0.7935,0.7973,6098.0],["1993-06-16",0.7664,0.7664,0.7664,0.7664,3049.0],["1993-06-17",0.7698,0.7698,0.7698,0.7698,0.0],["1993-06-18",0.7698,0.7854,0.7698,0.7854,4574.0],["1993-06-21",0.7854,0.7854,0.7854,0.7854,0.0],["1993-06-22",0.7854,0.7854,0.7854,0.7854,0.0],["1993-06-23",0.7854,0.7854,0.7854,0.7854,0.0],["1993-06-24",0.7854,0.7854,0.7854,0.7854,0.0],["1993-06-25",0.7854,0.7854,0.7854,0.7854,0.0],["1993-06-28",0.7854,0.7854,0.7854,0.7854,0.0],["1993-06-29",0.7854,0.7854,0.7698,0.7698,97574.0],["1993-06-30",0.7698,0.7698,0.7698,0.7698,0.0],["1993-07-01",0.8009,0.8009,0.8009,0.8009,1525.0],["1993-07-02",0.7931,0.7931,0.7931,0.7931,15246.0],["1993-07-06",0.7931,0.7931,0.7931,0.7931,0.0],["1993-07-07",0.7931,0.7931,0.7931,0.7931,0.0],["1993-07-08",0.7776,0.7776,0.7776,0.7776,10672.0],["1993-07-09",0.7776,0.7776,0.7776,0.7776,0.0],["1993-07-12",0.7776,0.7776,0.7776,0.7776,7623.0],["1993-07-13",0.7776,0.7776,0.7776,0.7776,3049.0],["1993-07-14",0.797,0.797,0.797,0.797,7623.0],["1993-07-15",0.797,0.797,0.797,0.797,0.0],["1993-07-16",0.7931,0.7931,0.7931,0.7931,15246.0],["1993-07-19",0.7854,0.7854,0.7854,0.7854,15246.0],["1993-07-20",0.8009,0.8009,0.8009,0.8009,6098.0],["1993-07-21",0.8009,0.8009,0.8009,0.8009,0.0],["1993-07-22",0.8009,0.8009,0.8009,0.8009,0.0],["1993-07-23",0.7854,0.8165,0.7854,0.7854,9148.0],["1993-07-26",0.7854,0.7854,0.7854,0.7854,0.0],["1993-07-27",0.7854,0.8009,0.7854,0.8009,91476.0],["1993-07-28",0.8009,0.8009,0.8009,0.8009,0.0],["1993-07-29",0.7854,0.7854,0.7854,0.7854,3049.0],["1993-07-30",0.7854,0.8048,0.7854,0.8048,170755.0],["1993-08-02",0.8048,0.8048,0.8048,0.8048,0.0],["1993-08-03",0.8048,0.8048,0.8048,0.8048,0.0],["1993-08-04",0.8009,0.8165,0.8009,0.8165,13721.0],["1993-08-05",0.8165,0.8165,0.8165,0.8165,0.0],["1993-08-06",0.8165,0.8165,0.8165,0.8165,0.0],["1993-08-09",0.797,0.797,0.797,0.797,15246.0],["1993-08-10",0.797,0.797,0.797,0.797,0.0],["1993-08-11",0.7854,0.7854,0.7854,0.7854,16771.0],["1993-08-12",0.7854,0.7854,0.7854,0.7854,19820.0],["1993-08-13",0.8009,0.8009,0.8009,0.8009,1525.0],["1993-08-16",0.8009,0.8009,0.8009,0.8009,0.0],["1993-08-17",0.797,0.8009,0.797,0.8009,4574.0],["1993-08-18",0.7854,0.8087,0.7854,0.8087,47263.0],["1993-08-19",0.8165,0.8165,0.8165,0.8165,1525.0],["1993-08-20",0.8165,0.8165,0.8165,0.8165,0.0],["1993-08-23",0.8087,0.8087,0.7854,0.7854,60984.0],["1993-08-24",0.8009,0.8009,0.8009,0.8009,4574.0],["1993-08-25",0.8165,0.8165,0.8165,0.8165,3049.0],["1993-08-26",0.8165,0.8165,0.8165,0.8165,0.0],["1993-08-27",0.8009,0.8087,0.7854,0.8087,32017.0],["1993-08-30",0.8087,0.8087,0.8087,0.8087,0.0],["1993-08-31",0.7931,0.8009,0.7892,0.7892,103673.0],["1993-09-01",0.8165,0.8165,0.7854,0.7854,4574.0],["1993-09-02",0.8087,0.8087,0.8087,0.8087,15246.0],["1993-09-03",0.8087,0.8087,0.8087,0.8087,1525.0],["1993-09-07",0.8087,0.8087,0.8087,0.8087,1525.0],["1993-09-08",0.8087,0.8087,0.8087,0.8087,4574.0],["1993-09-09",0.7931,0.7931,0.7931,0.7931,4574.0],["1993-09-10",0.7931,0.7931,0.7931,0.7931,13721.0],["1993-09-13",0.7892,0.8165,0.7892,0.8165,123493.0],["1993-09-14",0.8087,0.8165,0.7892,0.8165,114345.0],["1993-09-15",0.8165,0.8242,0.8087,0.8242,33541.0],["1993-09-16",0.8087,0.8087,0.7931,0.7931,18295.0],["1993-09-17",0.8242,0.8242,0.7854,0.8087,182952.0],["1993-09-20",0.8087,0.8087,0.7931,0.7931,74705.0],["1993-09-21",0.8242,0.8242,0.8242,0.8242,1525.0],["1993-09-22",0.8283,0.8283,0.8283,0.8283,0.0],["1993-09-23",0.8283,0.8283,0.8283,0.8283,0.0],["1993-09-24",0.8283,0.8283,0.8283,0.8283,0.0],["1993-09-27",0.8283,0.8283,0.8283,0.8283,0.0],["1993-09-28",0.8283,0.8283,0.8283,0.8283,0.0],["1993-09-29",0.8283,0.8283,0.8283,0.8283,0.0],["1993-09-30",0.8283,0.8283,0.8283,0.8283,0.0],["1993-10-01",0.8283,0.8283,0.8283,0.8283,0.0],["1993-10-04",0.8283,0.8283,0.8283,0.8283,0.0],["1993-10-05",0.8127,0.8127,0.8127,0.8127,3049.0],["1993-10-06",0.8127,0.8127,0.8127,0.8127,0.0],["1993-10-07",0.8205,0.8205,0.8127,0.8127,4574.0],["1993-10-08",0.808,0.808,0.7908,0.7908,8316.0],["1993-10-11",0.7908,0.7908,0.7908,0.7908,0.0],["1993-10-12",0.8252,0.8252,0.8252,0.8252,6930.0],["1993-10-13",0.8252,0.8252,0.8252,0.8252,0.0],["1993-10-14",0.8252,0.8252,0.8252,0.8252,4158.0],["1993-10-15",0.8338,0.8338,0.8338,0.8338,4158.0],["1993-10-18",0.808,0.808,0.808,0.808,2772.0],["1993-10-19",0.808,0.808,0.808,0.808,0.0],["1993-10-20",0.808,0.808,0.808,0.808,0.0],["1993-10-21",0.8295,0.8295,0.8209,0.8209,60984.0],["1993-10-22",0.8209,0.8209,0.8209,0.8209,0.0],["1993-10-25",0.8209,0.8209,0.8209,0.8209,0.0],["1993-10-26",0.8209,0.8209,0.8209,0.8209,0.0],["1993-10-27",0.8424,0.8424,0.8424,0.8424,1386.0],["1993-10-28",0.8424,0.8424,0.8424,0.8424,0.0],["1993-10-29",0.8424,0.8424,0.8252,0.8252,12474.0],["1993-11-01",0.8252,0.8252,0.8252,0.8252,0.0],["1993-11-02",0.8424,0.851,0.8424,0.8424,16632.0],["1993-11-03",0.8767,0.8853,0.8767,0.8853,37422.0],["1993-11-04",0.9197,0.9197,0.9111,0.9111,41580.0],["1993-11-05",0.9111,0.9111,0.9111,0.9111,0.0],["1993-11-08",0.9455,0.9455,0.9369,0.9369,13860.0],["1993-11-09",0.9369,0.9799,0.9369,0.9799,16632.0],["1993-11-10",0.9799,0.9799,0.9799,0.9799,0.0],["1993-11-11",0.9799,0.9799,0.9799,0.9799,1386.0],["1993-11-12",0.9799,0.9799,0.9799,0.9799,0.0],["1993-11-15",0.9369,0.9799,0.9369,0.9799,15246.0],["1993-11-16",0.9283,0.9283,0.9283,0.9283,1386.0],["1993-11-17",0.9713,0.9713,0.9713,0.9713,5544.0],["1993-11-18",0.9627,0.9627,0.9627,0.9627,4158.0],["1993-11-19",0.9627,0.9627,0.9627,0.9627,0.0],["1993-11-22",0.9627,0.9627,0.9627,0.9627,0.0],["1993-11-23",0.9627,0.9627,0.9627,0.9627,0.0],["1993-11-24",0.9627,0.9627,0.9627,0.9627,0.0],["1993-11-26",0.9627,0.9627,0.9627,0.9627,0.0],["1993-11-29",0.9283,0.9283,0.9283,0.9283,94248.0],["1993-11-30",0.9283,0.9283,0.9283,0.9283,0.0],["1993-12-01",0.9283,0.9283,0.9283,0.9283,0.0],["1993-12-02",0.9328,0.9328,0.9328,0.9328,0.0],["1993-12-03",0.9328,0.9328,0.9328,0.9328,0.0],["1993-12-06",0.9328,0.9328,0.9328,0.9328,0.0],["1993-12-07",0.9674,0.9674,0.9674,0.9674,2772.0],["1993-12-08",0.9846,0.9846,0.9846,0.9846,1386.0],["1993-12-09",0.9846,0.9846,0.9846,0.9846,0.0],["1993-12-10",0.9846,0.9846,0.9846,0.9846,6930.0],["1993-12-13",0.9846,0.9846,0.9846,0.9846,0.0],["1993-12-14",0.9846,0.9846,0.9501,0.9501,8316.0],["1993-12-15",0.9674,0.9717,0.9674,0.9717,88704.0],["1993-12-16",0.9717,0.9717,0.9717,0.9717,0.0],["1993-12-17",0.9846,0.9846,0.9846,0.9846,2772.0],["1993-12-20",0.9846,0.9846,0.9846,0.9846,1386.0],["1993-12-21",0.9846,0.9846,0.9846,0.9846,8316.0],["1993-12-22",0.9846,0.9846,0.9846,0.9846,0.0],["1993-12-23",0.9846,0.9846,0.9501,0.9501,2772.0],["1993-12-27",1.0019,1.0019,1.0019,1.0019,1386.0],["1993-12-28",1.0019,1.0019,1.0019,1.0019,0.0],["1993-12-29",1.0019,1.0019,1.0019,1.0019,0.0],["1993-12-30",1.0019,1.0019,1.0019,1.0019,0.0],["1993-12-31",1.0019,1.0019,1.0019,1.0019,0.0],["1994-01-03",0.9846,0.9846,0.9846,0.9846,1386.0],["1994-01-04",0.9846,0.9846,0.9587,0.9587,2772.0],["1994-01-05",1.0019,1.0019,1.0019,1.0019,15246.0],["1994-01-06",0.976,0.9846,0.9587,0.9846,52668.0],["1994-01-07",0.9846,0.9846,0.9846,0.9846,0.0],["1994-01-10",1.0019,1.0019,0.9501,0.9501,13860.0],["1994-01-11",0.9501,0.9501,0.9501,0.9501,5544.0],["1994-01-12",1.0019,1.0019,1.0019,1.0019,1386.0],["1994-01-13",0.9674,1.0019,0.9674,1.0019,8316.0],["1994-01-14",1.0019,1.0019,1.0019,1.0019,0.0],["1994-01-17",1.0019,1.0019,1.0019,1.0019,0.0],["1994-01-18",1.0019,1.0019,1.0019,1.0019,0.0],["1994-01-19",0.976,0.976,0.9501,0.9501,5544.0],["1994-01-20",1.0019,1.0019,1.0019,1.0019,1386.0],["1994-01-21",1.0019,1.0019,1.0019,1.0019,16632.0],["1994-01-24",1.0019,1.0019,1.0019,1.0019,0.0],["1994-01-25",1.0019,1.0019,1.0019,1.0019,0.0],["1994-01-26",0.9674,1.0019,0.9674,1.0019,13860.0],["1994-01-27",1.0019,1.0019,1.0019,1.0019,0.0],["1994-01-28",1.0019,1.0019,1.0019,1.0019,0.0],["1994-01-31",1.0019,1.0019,1.0019,1.0019,1386.0],["1994-02-01",1.0019,1.0019,1.0019,1.0019,0.0],["1994-02-02",1.0019,1.0019,1.0019,1.0019,0.0],["1994-02-03",1.0019,1.0019,1.0019,1.0019,0.0],["1994-02-04",1.0019,1.0019,0.9501,0.9501,9702.0],["1994-02-07",0.9674,0.9674,0.9501,0.9501,4158.0],["1994-02-08",0.9501,0.9501,0.9501,0.9501,0.0],["1994-02-09",0.9501,0.9501,0.9501,0.9501,0.0],["1994-02-10",1.0019,1.0019,1.0019,1.0019,30492.0],["1994-02-11",1.0019,1.0019,1.0019,1.0019,0.0],["1994-02-14",1.0019,1.0019,1.0019,1.0019,0.0],["1994-02-15",0.976,0.976,0.9674,0.9674,16632.0],["1994-02-16",1.0019,1.0019,0.976,0.976,24948.0],["1994-02-17",0.976,0.976,0.976,0.976,0.0],["1994-02-18",0.976,0.976,0.976,0.976,1386.0],["1994-02-22",0.976,0.976,0.976,0.976,0.0],["1994-02-23",0.976,0.976,0.976,0.976,11088.0],["1994-02-24",1.0019,1.0019,1.0019,1.0019,2772.0],["1994-02-25",1.0019,1.0019,1.0019,1.0019,0.0],["1994-02-28",0.9976,0.9976,0.9976,0.9976,1386.0],["1994-03-01",0.976,0.976,0.976,0.976,5544.0],["1994-03-02",0.9674,0.9674,0.9674,0.9674,5544.0],["1994-03-03",0.9674,0.9674,0.9674,0.9674,0.0],["1994-03-04",0.9674,0.9674,0.9674,0.9674,0.0],["1994-03-07",0.9674,0.9674,0.9674,0.9674,0.0],["1994-03-08",0.9674,0.9674,0.9674,0.9674,0.0],["1994-03-09",0.9674,0.9674,0.9674,0.9674,0.0],["1994-03-10",0.9674,0.9674,0.9674,0.9674,1386.0],["1994-03-11",0.9674,1.0019,0.9674,0.9674,16632.0],["1994-03-14",0.9674,0.9674,0.9674,0.9674,0.0],["1994-03-15",0.976,0.976,0.976,0.976,2772.0],["1994-03-16",0.976,0.976,0.976,0.976,0.0],["1994-03-17",0.9846,0.9846,0.9846,0.9846,13860.0],["1994-03-18",0.9846,0.9846,0.9846,0.9846,0.0],["1994-03-21",0.9891,0.9891,0.9891,0.9891,6930.0],["1994-03-22",0.9718,1.0065,0.9718,1.0065,4158.0],["1994-03-23",0.9718,0.9718,0.9718,0.9718,2772.0],["1994-03-24",0.9718,0.9718,0.9718,0.9718,0.0],["1994-03-25",0.9718,1.0065,0.9718,0.9891,12474.0],["1994-03-28",0.9805,1.0065,0.9805,1.0065,44352.0],["1994-03-29",0.9978,0.9978,0.9978,0.9978,20790.0],["1994-03-30",0.9718,0.9718,0.9718,0.9718,13860.0],["1994-03-31",0.9718,1.0065,0.9718,1.0065,11088.0],["1994-04-04",1.0065,1.0065,1.0065,1.0065,0.0],["1994-04-05",1.0065,1.0065,1.0065,1.0065,0.0],["1994-04-06",0.9967,0.9967,0.9967,0.9967,15246.0],["1994-04-07",0.9967,0.9967,0.9967,0.9967,0.0],["1994-04-08",0.9805,0.9805,0.9805,0.9805,1386.0],["1994-04-11",0.9805,0.9805,0.9805,0.9805,1386.0],["1994-04-12",0.9805,0.9805,0.9805,0.9805,0.0],["1994-04-13",1.0065,1.0065,1.0065,1.0065,2772.0],["1994-04-14",0.9848,0.9935,0.9805,0.9805,23562.0],["1994-04-15",0.9805,0.9805,0.9805,0.9805,0.0],["1994-04-18",0.9805,1.0065,0.9805,1.0065,22176.0],["1994-04-19",1.0065,1.0065,0.9805,0.9805,27720.0],["1994-04-20",0.9805,0.9805,0.9805,0.9805,0.0],["1994-04-21",0.9957,1.0022,0.9913,1.0022,59598.0],["1994-04-22",1.0022,1.0022,1.0022,1.0022,0.0],["1994-04-25",0.9805,1.0065,0.9805,1.0065,13860.0],["1994-04-26",0.9891,0.9891,0.9891,0.9891,11088.0],["1994-04-28",1.0022,1.0022,1.0022,1.0022,6930.0],["1994-04-29",0.9805,0.9891,0.9805,0.9891,12474.0],["1994-05-02",1.0065,1.0239,1.0065,1.0239,8316.0],["1994-05-03",1.0239,1.0239,1.0152,1.0152,8316.0],["1994-05-04",0.9891,0.9891,0.9891,0.9891,8316.0],["1994-05-05",0.9891,0.9891,0.9891,0.9891,0.0],["1994-05-06",0.9805,0.9805,0.9805,0.9805,4158.0],["1994-05-09",0.9805,0.9805,0.9805,0.9805,0.0],["1994-05-10",0.9805,0.9805,0.9805,0.9805,0.0],["1994-05-11",0.9805,0.9805,0.9805,0.9805,0.0],["1994-05-12",1.0108,1.0239,1.0108,1.0239,8316.0],["1994-05-13",1.0239,1.0239,1.0239,1.0239,0.0],["1994-05-16",1.0239,1.0239,1.0239,1.0239,0.0],["1994-05-17",0.9805,0.9805,0.9805,0.9805,1386.0],["1994-05-18",0.9805,0.9805,0.9805,0.9805,0.0],["1994-05-19",0.9805,0.9805,0.9805,0.9805,2772.0],["1994-05-20",0.9805,0.9805,0.9805,0.9805,0.0],["1994-05-23",1.0065,1.0065,1.0065,1.0065,13860.0],["1994-05-24",0.9848,1.0065,0.9848,1.0065,33264.0],["1994-05-25",0.9805,0.9805,0.9805,0.9805,6930.0],["1994-05-26",1.0065,1.0065,0.9891,0.9891,13860.0],["1994-05-27",0.9891,0.9891,0.9891,0.9891,0.0],["1994-05-31",1.0239,1.0239,1.0239,1.0239,2772.0],["1994-06-01",1.0239,1.0239,1.0239,1.0239,0.0],["1994-06-02",1.0239,1.0239,1.0239,1.0239,0.0],["1994-06-03",1.0239,1.0239,1.0239,1.0239,0.0],["1994-06-06",1.0239,1.0239,1.0239,1.0239,0.0],["1994-06-07",1.0239,1.0239,1.0239,1.0239,0.0],["1994-06-08",0.9891,0.9891,0.9891,0.9891,9702.0],["1994-06-09",1.0239,1.0239,0.9978,0.9978,29106.0],["1994-06-10",0.9978,0.9978,0.9978,0.9978,0.0],["1994-06-13",0.9848,0.9848,0.9848,0.9848,6930.0],["1994-06-14",0.9904,0.9904,0.9904,0.9904,0.0],["1994-06-15",1.0384,1.0384,1.0384,1.0384,16632.0],["1994-06-16",0.986,0.986,0.986,0.986,1386.0],["1994-06-17",0.986,0.986,0.986,0.986,1386.0],["1994-06-20",0.986,0.986,0.986,0.986,0.0],["1994-06-21",0.986,0.986,0.986,0.986,0.0],["1994-06-22",1.0122,1.0122,0.986,0.986,19404.0],["1994-06-23",0.986,0.986,0.986,0.986,0.0],["1994-06-24",0.986,0.986,0.986,0.986,0.0],["1994-06-27",0.986,0.986,0.986,0.986,0.0],["1994-06-28",0.986,0.986,0.986,0.986,27720.0],["1994-06-29",0.986,0.986,0.986,0.986,0.0],["1994-06-30",1.0297,1.082,1.0297,1.082,224532.0],["1994-07-01",1.0558,1.0907,1.0558,1.0558,62370.0],["1994-07-05",1.0558,1.0558,1.0558,1.0558,0.0],["1994-07-06",1.0471,1.0777,1.0471,1.0777,20790.0],["1994-07-07",1.0777,1.0777,1.0777,1.0777,0.0],["1994-07-08",1.0733,1.0733,1.0733,1.0733,2772.0],["1994-07-11",1.0733,1.0733,1.0733,1.0733,0.0],["1994-07-12",1.082,1.082,1.082,1.082,16632.0],["1994-07-13",1.082,1.082,1.082,1.082,0.0],["1994-07-14",1.082,1.082,1.082,1.082,0.0],["1994-07-15",1.082,1.082,1.082,1.082,0.0],["1994-07-18",1.082,1.082,1.082,1.082,0.0],["1994-07-19",1.082,1.082,1.082,1.082,0.0],["1994-07-20",1.0384,1.0558,1.0384,1.0558,16632.0],["1994-07-21",1.0384,1.0907,1.0384,1.0907,4158.0],["1994-07-22",1.0907,1.0907,1.0907,1.0907,0.0],["1994-07-25",1.0907,1.0907,1.0907,1.0907,0.0],["1994-07-26",1.0384,1.0384,1.0384,1.0384,20790.0],["1994-07-27",1.0733,1.0733,1.0209,1.0209,6930.0],["1994-07-28",1.0209,1.0209,1.0209,1.0209,0.0],["1994-07-29",1.0733,1.0733,1.0733,1.0733,1386.0],["1994-08-01",1.0733,1.0733,1.0733,1.0733,0.0],["1994-08-02",1.0471,1.0471,1.0471,1.0471,5544.0],["1994-08-03",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-04",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-05",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-08",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-09",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-10",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-11",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-12",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-15",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-16",1.0471,1.0471,1.0471,1.0471,0.0],["1994-08-17",1.0558,1.0558,1.0558,1.0558,2772.0],["1994-08-18",1.0558,1.0558,1.0558,1.0558,0.0],["1994-08-19",1.0558,1.0558,1.0558,1.0558,0.0],["1994-08-22",1.0384,1.0384,1.0384,1.0384,1386.0],["1994-08-23",1.0384,1.0384,1.0384,1.0384,0.0],["1994-08-24",1.0384,1.0384,1.0384,1.0384,0.0],["1994-08-25",1.0384,1.0384,1.0384,1.0384,0.0],["1994-08-26",1.0384,1.0384,1.0384,1.0384,0.0],["1994-08-29",1.0384,1.0384,1.0384,1.0384,0.0],["1994-08-30",1.0384,1.0384,1.0384,1.0384,0.0],["1994-08-31",1.0384,1.0384,1.0384,1.0384,0.0],["1994-09-01",1.0384,1.0384,1.0384,1.0384,0.0],["1994-09-02",1.0384,1.0384,1.0384,1.0384,0.0],["1994-09-06",1.0384,1.0384,1.0384,1.0384,0.0],["1994-09-07",1.0384,1.0384,1.0384,1.0384,0.0],["1994-09-08",1.0297,1.0689,1.0297,1.0384,30492.0],["1994-09-09",1.0384,1.0384,1.0384,1.0384,0.0],["1994-09-12",1.0384,1.0384,1.0384,1.0384,0.0],["1994-09-13",1.0384,1.0384,1.0384,1.0384,0.0],["1994-09-14",1.0297,1.0733,1.0297,1.0558,60984.0],["1994-09-15",1.0615,1.0615,1.0615,1.0615,0.0],["1994-09-16",1.0746,1.079,1.0527,1.079,16632.0],["1994-09-19",1.0483,1.079,1.0483,1.079,23562.0],["1994-09-20",1.079,1.079,1.079,1.079,0.0],["1994-09-21",1.079,1.079,1.079,1.079,0.0],["1994-09-22",1.079,1.079,1.079,1.079,0.0],["1994-09-23",1.079,1.079,1.079,1.079,0.0],["1994-09-26",1.0571,1.0571,1.0351,1.0351,8316.0],["1994-09-27",1.0351,1.0351,1.0351,1.0351,0.0],["1994-09-28",1.0351,1.0702,1.0351,1.0702,15246.0],["1994-09-29",1.079,1.079,1.0702,1.0702,4158.0],["1994-09-30",1.079,1.079,1.079,1.079,16632.0],["1994-10-03",1.1001,1.1001,1.1001,1.1001,6300.0],["1994-10-04",1.0518,1.0518,1.0518,1.0518,22680.0],["1994-10-05",1.0808,1.0994,1.0808,1.0904,31500.0],["1994-10-06",1.1001,1.1001,1.1001,1.1001,17640.0],["1994-10-07",1.1001,1.1001,1.1001,1.1001,0.0],["1994-10-10",1.1001,1.1001,1.1001,1.1001,0.0],["1994-10-11",1.1001,1.1001,1.1001,1.1001,0.0],["1994-10-12",1.1001,1.1001,1.1001,1.1001,0.0],["1994-10-13",1.1001,1.1001,1.1001,1.1001,0.0],["1994-10-14",1.1001,1.1001,1.1001,1.1001,0.0],["1994-10-17",1.1001,1.1001,1.1001,1.1001,0.0],["1994-10-18",1.1001,1.1001,1.1001,1.1001,0.0],["1994-10-19",1.1001,1.1001,1.1001,1.1001,0.0],["1994-10-20",1.1386,1.1386,1.1097,1.1097,13860.0],["1994-10-21",1.1097,1.1097,1.1097,1.1097,0.0],["1994-10-24",1.1097,1.129,1.1097,1.129,13860.0],["1994-10-25",1.129,1.129,1.129,1.129,0.0],["1994-10-26",1.1001,1.1001,1.1001,1.1001,1260.0],["1994-10-27",1.1338,1.1338,1.1338,1.1338,3780.0],["1994-10-28",1.1338,1.1338,1.1338,1.1338,0.0],["1994-10-31",1.1386,1.1386,1.1386,1.1386,1260.0],["1994-11-01",1.1386,1.1386,1.1386,1.1386,0.0],["1994-11-02",1.1386,1.1386,1.1386,1.1386,1260.0],["1994-11-03",1.1386,1.1386,1.1386,1.1386,0.0],["1994-11-04",1.1386,1.1386,1.1386,1.1386,0.0],["1994-11-07",1.1386,1.1386,1.1386,1.1386,0.0],["1994-11-08",1.1386,1.1386,1.1386,1.1386,0.0],["1994-11-09",1.1338,1.1338,1.1338,1.1338,7560.0],["1994-11-10",1.1338,1.1338,1.1338,1.1338,0.0],["1994-11-11",1.1338,1.1338,1.1338,1.1338,0.0],["1994-11-14",1.1386,1.1386,1.1386,1.1386,5040.0],["1994-11-15",1.1386,1.1386,1.1386,1.1386,0.0],["1994-11-16",1.1001,1.1001,1.1001,1.1001,3780.0],["1994-11-17",1.1001,1.1001,1.1001,1.1001,0.0],["1994-11-18",1.1001,1.1001,1.1001,1.1001,0.0],["1994-11-21",1.1001,1.1001,1.1001,1.1001,0.0],["1994-11-22",1.1001,1.1001,1.1001,1.1001,0.0],["1994-11-23",1.1001,1.1001,1.1001,1.1001,0.0],["1994-11-25",1.1001,1.1001,1.1001,1.1001,0.0],["1994-11-28",1.1001,1.1001,1.1001,1.1001,0.0],["1994-11-29",1.1001,1.1001,1.1001,1.1001,0.0],["1994-11-30",1.1001,1.1001,1.1001,1.1001,0.0],["1994-12-01",1.1001,1.1001,1.1001,1.1001,0.0],["1994-12-02",1.1386,1.1386,1.1386,1.1386,6300.0],["1994-12-05",1.1386,1.1386,1.1386,1.1386,0.0],["1994-12-06",1.1193,1.129,1.1193,1.129,12600.0],["1994-12-07",1.129,1.129,1.1193,1.1193,2520.0],["1994-12-08",1.1193,1.1193,1.1193,1.1193,0.0],["1994-12-09",1.1193,1.1193,1.1193,1.1193,0.0],["1994-12-12",1.125,1.125,1.125,1.125,0.0],["1994-12-13",1.125,1.125,1.125,1.125,0.0],["1994-12-14",1.125,1.125,1.125,1.125,0.0],["1994-12-15",1.125,1.125,1.125,1.125,0.0],["1994-12-16",1.125,1.125,1.125,1.125,0.0],["1994-12-19",1.125,1.125,1.125,1.125,0.0],["1994-12-20",1.125,1.125,1.125,1.125,0.0],["1994-12-21",1.125,1.125,1.125,1.125,0.0],["1994-12-22",1.1056,1.1056,1.1056,1.1056,5040.0],["1994-12-23",1.1347,1.1347,1.1347,1.1347,2520.0],["1994-12-27",1.1347,1.1347,1.1347,1.1347,0.0],["1994-12-28",1.1347,1.1347,1.1347,1.1347,1260.0],["1994-12-29",1.1444,1.1444,1.1444,1.1444,2520.0],["1994-12-30",1.1444,1.1444,1.1444,1.1444,0.0],["1995-01-03",1.1347,1.1541,1.125,1.125,156240.0],["1995-01-04",1.125,1.125,1.125,1.125,0.0],["1995-01-05",1.125,1.125,1.125,1.125,0.0],["1995-01-06",1.125,1.125,1.125,1.125,0.0],["1995-01-09",1.125,1.125,1.125,1.125,0.0],["1995-01-10",1.125,1.125,1.125,1.125,0.0],["1995-01-11",1.1638,1.1832,1.1638,1.1832,12600.0],["1995-01-12",1.1735,1.1735,1.1735,1.1735,2520.0],["1995-01-13",1.1735,1.1735,1.1735,1.1735,0.0],["1995-01-16",1.1735,1.1735,1.1735,1.1735,0.0],["1995-01-17",1.1832,1.2026,1.1638,1.2026,18900.0],["1995-01-18",1.188,1.188,1.188,1.188,2520.0],["1995-01-19",1.1977,1.1977,1.1686,1.1686,12600.0],["1995-01-20",1.188,1.188,1.188,1.188,6300.0],["1995-01-23",1.188,1.188,1.188,1.188,0.0],["1995-01-24",1.188,1.188,1.188,1.188,0.0],["1995-01-25",1.2026,1.2026,1.2026,1.2026,2520.0],["1995-01-26",1.1929,1.2026,1.1929,1.2026,6300.0],["1995-01-27",1.2026,1.2026,1.2026,1.2026,2520.0],["1995-01-30",1.1735,1.1929,1.1735,1.1929,37800.0],["1995-01-31",1.222,1.222,1.1929,1.1929,27720.0],["1995-02-01",1.2026,1.2026,1.1929,1.1929,50400.0],["1995-02-02",1.1929,1.1929,1.1929,1.1929,0.0],["1995-02-03",1.2123,1.2123,1.2123,1.2123,1260.0],["1995-02-06",1.2123,1.2123,1.2123,1.2123,0.0],["1995-02-07",1.222,1.222,1.222,1.222,1260.0],["1995-02-08",1.222,1.222,1.222,1.222,0.0],["1995-02-09",1.222,1.222,1.222,1.222,0.0],["1995-02-10",1.222,1.222,1.222,1.222,0.0],["1995-02-13",1.1832,1.222,1.1832,1.222,7560.0],["1995-02-14",1.222,1.222,1.222,1.222,12600.0],["1995-02-15",1.222,1.222,1.222,1.222,13860.0],["1995-02-16",1.2414,1.2414,1.2414,1.2414,8820.0],["1995-02-17",1.2414,1.2414,1.2414,1.2414,0.0],["1995-02-21",1.2414,1.2414,1.2414,1.2414,35280.0],["1995-02-22",1.2414,1.2414,1.2414,1.2414,0.0],["1995-02-23",1.2414,1.2414,1.2414,1.2414,0.0],["1995-02-24",1.2607,1.2607,1.2607,1.2607,1260.0],["1995-02-27",1.2607,1.2607,1.2607,1.2607,0.0],["1995-02-28",1.2607,1.2607,1.2607,1.2607,0.0],["1995-03-01",1.2607,1.2607,1.2607,1.2607,0.0],["1995-03-02",1.2607,1.2607,1.2607,1.2607,0.0],["1995-03-03",1.2607,1.2607,1.2607,1.2607,0.0],["1995-03-06",1.2607,1.2607,1.2414,1.2414,7560.0],["1995-03-07",1.2414,1.2414,1.2414,1.2414,7560.0],["1995-03-08",1.2414,1.2414,1.2414,1.2414,0.0],["1995-03-09",1.3055,1.3055,1.3055,1.3055,6300.0],["1995-03-10",1.3055,1.3055,1.3055,1.3055,0.0],["1995-03-13",1.2665,1.2665,1.2665,1.2665,3780.0],["1995-03-14",1.2665,1.2665,1.2665,1.2665,0.0],["1995-03-15",1.3055,1.3055,1.3055,1.3055,1260.0],["1995-03-16",1.3055,1.3055,1.3055,1.3055,0.0],["1995-03-17",1.3055,1.3055,1.3055,1.3055,0.0],["1995-03-20",1.2665,1.2665,1.2665,1.2665,1260.0],["1995-03-21",1.2762,1.2762,1.2762,1.2762,3780.0],["1995-03-22",1.3249,1.3249,1.3249,1.3249,12600.0],["1995-03-23",1.3249,1.3249,1.3249,1.3249,0.0],["1995-03-24",1.3249,1.3249,1.3249,1.3249,0.0],["1995-03-27",1.3249,1.3249,1.3249,1.3249,0.0],["1995-03-28",1.2762,1.2762,1.2762,1.2762,2520.0],["1995-03-29",1.2762,1.2762,1.2762,1.2762,0.0],["1995-03-30",1.2762,1.2762,1.2762,1.2762,0.0],["1995-03-31",1.3249,1.3249,1.3249,1.3249,5040.0],["1995-04-03",1.3249,1.3249,1.3249,1.3249,0.0],["1995-04-04",1.3249,1.3249,1.3249,1.3249,0.0],["1995-04-05",1.2762,1.2762,1.2762,1.2762,1260.0],["1995-04-06",1.2665,1.3444,1.2665,1.3444,25200.0],["1995-04-07",1.3347,1.3347,1.3298,1.3298,12600.0],["1995-04-10",1.3298,1.3298,1.3298,1.3298,0.0],["1995-04-11",1.3152,1.3152,1.3152,1.3152,3780.0],["1995-04-12",1.3542,1.3542,1.3542,1.3542,1260.0],["1995-04-13",1.3249,1.3249,1.3249,1.3249,25200.0],["1995-04-17",1.3542,1.3542,1.3542,1.3542,2520.0],["1995-04-18",1.3542,1.3542,1.3542,1.3542,6300.0],["1995-04-19",1.3542,1.3542,1.3542,1.3542,0.0],["1995-04-20",1.3542,1.3542,1.3542,1.3542,0.0],["1995-04-21",1.3542,1.3542,1.3542,1.3542,0.0],["1995-04-24",1.3542,1.3542,1.3542,1.3542,6300.0],["1995-04-25",1.3542,1.3542,1.3542,1.3542,0.0],["1995-04-26",1.3152,1.3152,1.3152,1.3152,11340.0],["1995-04-27",1.3152,1.3152,1.3152,1.3152,0.0],["1995-04-28",1.3542,1.3542,1.3542,1.3542,1260.0],["1995-05-01",1.3249,1.3444,1.3249,1.3444,7560.0],["1995-05-02",1.3639,1.3639,1.3639,1.3639,12600.0],["1995-05-03",1.3761,1.3761,1.3639,1.3639,20160.0],["1995-05-04",1.3639,1.4126,1.3639,1.4126,18900.0],["1995-05-05",1.4126,1.4126,1.4126,1.4126,0.0],["1995-05-08",1.4126,1.4126,1.4126,1.4126,2520.0],["1995-05-09",1.3542,1.4029,1.3542,1.4029,15120.0],["1995-05-10",1.4126,1.4126,1.3834,1.3834,7560.0],["1995-05-11",1.3931,1.3931,1.3931,1.3931,12600.0],["1995-05-12",1.3737,1.4224,1.3737,1.4029,55440.0],["1995-05-15",1.4321,1.4321,1.4321,1.4321,3780.0],["1995-05-16",1.4321,1.4321,1.4321,1.4321,0.0],["1995-05-17",1.4418,1.4418,1.4418,1.4418,3780.0],["1995-05-18",1.4418,1.4418,1.4418,1.4418,1260.0],["1995-05-19",1.4418,1.4418,1.4029,1.4418,7560.0],["1995-05-22",1.4418,1.4418,1.4418,1.4418,0.0],["1995-05-23",1.4321,1.4321,1.4029,1.4029,12600.0],["1995-05-24",1.4321,1.4321,1.4029,1.4029,20160.0],["1995-05-25",1.4321,1.4418,1.4029,1.4418,15120.0],["1995-05-26",1.4418,1.4418,1.4418,1.4418,3780.0],["1995-05-30",1.4053,1.4418,1.4053,1.4418,69300.0],["1995-05-31",1.4418,1.4418,1.4418,1.4418,12600.0],["1995-06-01",1.4029,1.5198,1.4029,1.5003,160020.0],["1995-06-02",1.51,1.5295,1.51,1.5295,144900.0],["1995-06-05",1.5003,1.5393,1.5003,1.5393,7560.0],["1995-06-06",1.5295,1.5295,1.5295,1.5295,6300.0],["1995-06-07",1.5003,1.5393,1.5003,1.5393,35280.0],["1995-06-08",1.51,1.51,1.51,1.51,1260.0],["1995-06-09",1.5052,1.5052,1.5052,1.5052,12600.0],["1995-06-12",1.5295,1.5295,1.5295,1.5295,6300.0],["1995-06-13",1.5295,1.5295,1.5295,1.5295,0.0],["1995-06-14",1.4974,1.4974,1.4974,1.4974,8820.0],["1995-06-15",1.4974,1.4974,1.4974,1.4974,15120.0],["1995-06-16",1.4974,1.4974,1.4974,1.4974,0.0],["1995-06-19",1.4876,1.4876,1.4876,1.4876,5040.0],["1995-06-20",1.4876,1.4876,1.4876,1.4876,3780.0],["1995-06-21",1.5268,1.5268,1.473,1.473,57960.0],["1995-06-22",1.473,1.473,1.473,1.473,0.0],["1995-06-23",1.473,1.473,1.473,1.473,0.0],["1995-06-26",1.473,1.473,1.473,1.473,0.0],["1995-06-27",1.4583,1.4583,1.4314,1.4314,37800.0],["1995-06-28",1.4289,1.4289,1.4289,1.4289,5040.0],["1995-06-29",1.4289,1.4289,1.4289,1.4289,0.0],["1995-06-30",1.4289,1.4289,1.4289,1.4289,0.0],["1995-07-03",1.4289,1.4289,1.4289,1.4289,0.0],["1995-07-05",1.4387,1.4387,1.4387,1.4387,7560.0],["1995-07-06",1.4387,1.4387,1.4387,1.4387,0.0],["1995-07-07",1.4387,1.4583,1.4387,1.4583,15120.0],["1995-07-10",1.4289,1.4583,1.4289,1.4583,6300.0],["1995-07-11",1.4583,1.4583,1.4583,1.4583,6300.0],["1995-07-12",1.4583,1.4583,1.4583,1.4583,2520.0],["1995-07-13",1.4387,1.4387,1.4387,1.4387,12600.0],["1995-07-14",1.4583,1.4583,1.4583,1.4583,5040.0],["1995-07-17",1.4436,1.4583,1.4436,1.4583,63000.0],["1995-07-18",1.4681,1.4681,1.4387,1.4387,8820.0],["1995-07-19",1.4387,1.4387,1.4387,1.4387,0.0],["1995-07-20",1.4876,1.4876,1.4485,1.4681,25200.0],["1995-07-21",1.4876,1.4876,1.4876,1.4876,2520.0],["1995-07-24",1.4876,1.4876,1.4876,1.4876,0.0],["1995-07-25",1.4876,1.4876,1.4876,1.4876,3780.0],["1995-07-26",1.4876,1.4876,1.4876,1.4876,3780.0],["1995-07-27",1.5072,1.5072,1.4681,1.4681,28980.0],["1995-07-28",1.4681,1.4681,1.4681,1.4681,0.0],["1995-07-31",1.5268,1.5268,1.5268,1.5268,1260.0],["1995-08-01",1.5268,1.5268,1.5268,1.5268,2520.0],["1995-08-02",1.5268,1.5268,1.5268,1.5268,15120.0],["1995-08-03",1.5268,1.5268,1.5268,1.5268,0.0],["1995-08-04",1.4876,1.5268,1.4705,1.4705,61740.0],["1995-08-07",1.5072,1.5072,1.5072,1.5072,2520.0],["1995-08-08",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-09",1.5072,1.5072,1.5072,1.5072,1260.0],["1995-08-10",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-11",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-14",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-15",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-16",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-17",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-18",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-21",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-22",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-23",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-24",1.5072,1.5072,1.5072,1.5072,0.0],["1995-08-25",1.4681,1.4681,1.4681,1.4681,1260.0],["1995-08-28",1.4681,1.5268,1.4681,1.5268,12600.0],["1995-08-29",1.5268,1.5268,1.5268,1.5268,0.0],["1995-08-30",1.5268,1.5268,1.5268,1.5268,0.0],["1995-08-31",1.5268,1.5268,1.5268,1.5268,0.0],["1995-09-01",1.4779,1.5268,1.4779,1.5268,15120.0],["1995-09-05",1.5268,1.5268,1.5268,1.5268,0.0],["1995-09-06",1.5268,1.5268,1.5268,1.5268,0.0],["1995-09-07",1.4876,1.4876,1.4876,1.4876,6300.0],["1995-09-08",1.5268,1.5268,1.5268,1.5268,12600.0],["1995-09-11",1.4974,1.4974,1.4974,1.4974,7560.0],["1995-09-12",1.5268,1.5268,1.5268,1.5268,1260.0],["1995-09-13",1.5339,1.5339,1.5339,1.5339,0.0],["1995-09-14",1.5339,1.5339,1.5339,1.5339,0.0],["1995-09-15",1.4945,1.4945,1.4945,1.4945,2520.0],["1995-09-18",1.4945,1.4945,1.4945,1.4945,0.0],["1995-09-19",1.4945,1.4945,1.4945,1.4945,0.0],["1995-09-20",1.4945,1.4945,1.4945,1.4945,0.0],["1995-09-21",1.4945,1.4945,1.4945,1.4945,12600.0],["1995-09-22",1.4945,1.4945,1.4945,1.4945,0.0],["1995-09-25",1.4945,1.4945,1.4945,1.4945,0.0],["1995-09-26",1.4945,1.4945,1.4945,1.4945,0.0],["1995-09-27",1.4945,1.4945,1.4945,1.4945,0.0],["1995-09-28",1.5044,1.5388,1.5044,1.5388,13860.0],["1995-09-29",1.5437,1.5486,1.5437,1.5486,31500.0],["1995-10-02",1.5486,1.5486,1.5486,1.5486,0.0],["1995-10-03",1.5486,1.5486,1.5486,1.5486,0.0],["1995-10-04",1.5922,1.5922,1.5922,1.5922,22680.0],["1995-10-05",1.5922,1.5922,1.5922,1.5922,0.0],["1995-10-06",1.5922,1.5922,1.5922,1.5922,0.0],["1995-10-09",1.5922,1.5922,1.5922,1.5922,0.0],["1995-10-10",1.5922,1.5922,1.5922,1.5922,0.0],["1995-10-11",1.5922,1.5922,1.5922,1.5922,0.0],["1995-10-12",1.5922,1.5922,1.5922,1.5922,0.0],["1995-10-13",1.5922,1.5922,1.5922,1.5922,0.0],["1995-10-16",1.5535,1.5535,1.5535,1.5535,11340.0],["1995-10-17",1.5535,1.5535,1.5535,1.5535,0.0],["1995-10-18",1.5437,1.5437,1.5437,1.5437,1260.0],["1995-10-19",1.5437,1.5437,1.5437,1.5437,0.0],["1995-10-20",1.5437,1.5437,1.5437,1.5437,0.0],["1995-10-23",1.5437,1.5437,1.5437,1.5437,0.0],["1995-10-24",1.5437,1.5437,1.5437,1.5437,0.0],["1995-10-25",1.5437,1.5437,1.5437,1.5437,0.0],["1995-10-26",1.5929,1.6322,1.5929,1.5929,56700.0],["1995-10-27",1.5929,1.5929,1.5929,1.5929,12600.0],["1995-10-30",1.642,1.642,1.6371,1.6371,7560.0],["1995-10-31",1.6617,1.6617,1.6617,1.6617,5040.0],["1995-11-01",1.6224,1.6224,1.583,1.6224,47880.0],["1995-11-02",1.6224,1.6224,1.6224,1.6224,0.0],["1995-11-03",1.583,1.583,1.583,1.583,12600.0],["1995-11-06",1.583,1.583,1.583,1.583,0.0],["1995-11-07",1.6322,1.6322,1.6322,1.6322,3780.0],["1995-11-08",1.6322,1.6322,1.6322,1.6322,0.0],["1995-11-09",1.6322,1.6322,1.6322,1.6322,0.0],["1995-11-10",1.6322,1.6322,1.6322,1.6322,0.0],["1995-11-13",1.6322,1.6322,1.6322,1.6322,1260.0],["1995-11-14",1.5732,1.5732,1.5732,1.5732,1260.0],["1995-11-15",1.5732,1.5732,1.5732,1.5732,0.0],["1995-11-16",1.5732,1.5732,1.5732,1.5732,0.0],["1995-11-17",1.5732,1.5732,1.5732,1.5732,0.0],["1995-11-20",1.5732,1.5732,1.5732,1.5732,0.0],["1995-11-21",1.5732,1.5732,1.5732,1.5732,0.0],["1995-11-22",1.5732,1.5732,1.5732,1.5732,0.0],["1995-11-24",1.5732,1.5732,1.5732,1.5732,0.0],["1995-11-27",1.5732,1.5732,1.5732,1.5732,0.0],["1995-11-28",1.6322,1.6322,1.6322,1.6322,1260.0],["1995-11-29",1.6322,1.6322,1.6322,1.6322,0.0],["1995-11-30",1.6322,1.6322,1.6322,1.6322,1260.0],["1995-12-01",1.5929,1.6322,1.5929,1.6322,6300.0],["1995-12-04",1.6322,1.6322,1.6027,1.6027,18900.0],["1995-12-05",1.5929,1.5929,1.5929,1.5929,2520.0],["1995-12-06",1.5929,1.5929,1.5929,1.5929,0.0],["1995-12-07",1.5929,1.5929,1.5929,1.5929,0.0],["1995-12-08",1.5929,1.5929,1.5929,1.5929,0.0],["1995-12-11",1.642,1.6519,1.642,1.6519,2520.0],["1995-12-12",1.6519,1.6519,1.6519,1.6519,0.0],["1995-12-13",1.6519,1.6519,1.6519,1.6519,0.0],["1995-12-14",1.6519,1.6519,1.6519,1.6519,0.0],["1995-12-15",1.6519,1.6519,1.6519,1.6519,1260.0],["1995-12-18",1.6519,1.6519,1.6519,1.6519,0.0],["1995-12-19",1.6598,1.6598,1.6598,1.6598,0.0],["1995-12-20",1.6598,1.6598,1.6598,1.6598,0.0],["1995-12-21",1.6598,1.6598,1.6598,1.6598,0.0],["1995-12-22",1.6598,1.6598,1.6598,1.6598,0.0],["1995-12-26",1.6795,1.6795,1.6301,1.6548,27720.0],["1995-12-27",1.6795,1.6795,1.6795,1.6795,1260.0],["1995-12-28",1.64,1.64,1.64,1.64,5040.0],["1995-12-29",1.6449,1.6449,1.6449,1.6449,5040.0],["1996-01-02",1.6795,1.6795,1.6795,1.6795,6300.0],["1996-01-03",1.6795,1.6795,1.6795,1.6795,0.0],["1996-01-04",1.6993,1.6993,1.6993,1.6993,2520.0],["1996-01-05",1.6993,1.6993,1.6993,1.6993,0.0],["1996-01-08",1.6795,1.6795,1.6795,1.6795,2520.0],["1996-01-09",1.6795,1.6795,1.6795,1.6795,0.0],["1996-01-10",1.6795,1.6795,1.6795,1.6795,1260.0],["1996-01-11",1.6795,1.6795,1.6795,1.6795,12600.0],["1996-01-12",1.6795,1.6795,1.6795,1.6795,0.0],["1996-01-15",1.6795,1.6795,1.6795,1.6795,0.0],["1996-01-16",1.719,1.719,1.719,1.719,2520.0],["1996-01-17",1.6795,1.6795,1.6795,1.6795,2520.0],["1996-01-18",1.719,1.719,1.719,1.719,2520.0],["1996-01-19",1.719,1.719,1.719,1.719,0.0],["1996-01-22",1.719,1.719,1.719,1.719,0.0],["1996-01-23",1.719,1.719,1.719,1.719,0.0],["1996-01-24",1.719,1.719,1.719,1.719,0.0],["1996-01-25",1.6894,1.7092,1.6894,1.7092,8820.0],["1996-01-26",1.7388,1.7586,1.7388,1.7388,18900.0],["1996-01-29",1.7289,1.7289,1.7289,1.7289,6300.0],["1996-01-30",1.719,1.719,1.719,1.719,1260.0],["1996-01-31",1.719,1.7783,1.719,1.7783,8820.0],["1996-02-01",1.7586,1.7586,1.7586,1.7586,6300.0],["1996-02-02",1.719,1.719,1.719,1.719,17640.0],["1996-02-05",1.719,1.7783,1.719,1.7783,5040.0],["1996-02-06",1.7586,1.7783,1.7289,1.7783,15120.0],["1996-02-07",1.719,1.719,1.719,1.719,2520.0],["1996-02-08",1.719,1.719,1.719,1.719,0.0],["1996-02-09",1.7783,1.8376,1.7783,1.8376,44100.0],["1996-02-12",1.8376,1.8376,1.8376,1.8376,0.0],["1996-02-13",1.8376,1.8376,1.8376,1.8376,0.0],["1996-02-14",1.8376,1.8376,1.8376,1.8376,0.0],["1996-02-15",1.8376,1.8376,1.8376,1.8376,0.0],["1996-02-16",1.8376,1.8376,1.8376,1.8376,0.0],["1996-02-20",1.8573,1.8573,1.8573,1.8573,3780.0],["1996-02-21",1.8573,1.8573,1.8573,1.8573,0.0],["1996-02-22",1.8573,1.8573,1.8573,1.8573,0.0],["1996-02-23",1.8376,1.8376,1.8376,1.8376,2520.0],["1996-02-26",1.8376,1.8376,1.8376,1.8376,0.0],["1996-02-27",1.8376,1.8376,1.8376,1.8376,0.0],["1996-02-28",1.8969,1.8969,1.8969,1.8969,12600.0],["1996-02-29",1.8672,1.8672,1.8672,1.8672,2520.0],["1996-03-01",1.9166,1.9166,1.9166,1.9166,5040.0],["1996-03-04",1.9191,1.9191,1.9191,1.9191,2520.0],["1996-03-05",1.9364,1.9364,1.8969,1.8969,20160.0],["1996-03-06",1.8969,1.8969,1.8969,1.8969,0.0],["1996-03-07",1.8969,1.8969,1.8969,1.8969,0.0],["1996-03-08",1.9166,1.9166,1.9166,1.9166,1260.0],["1996-03-11",1.966,1.966,1.966,1.966,12600.0],["1996-03-12",1.9561,1.9561,1.9561,1.9561,12600.0],["1996-03-13",1.9938,1.9938,1.9839,1.9839,31500.0],["1996-03-14",1.9839,1.9839,1.9839,1.9839,0.0],["1996-03-15",1.9839,1.9839,1.9839,1.9839,0.0],["1996-03-18",1.9839,1.9839,1.9839,1.9839,0.0],["1996-03-19",1.9542,1.9542,1.9542,1.9542,7560.0],["1996-03-20",1.9442,1.9839,1.9442,1.974,27720.0],["1996-03-21",1.974,1.974,1.974,1.974,0.0],["1996-03-22",1.9442,1.9839,1.9442,1.9542,20160.0],["1996-03-25",2.0038,2.0038,1.974,1.974,25200.0],["1996-03-26",1.974,1.974,1.974,1.974,0.0],["1996-03-27",2.0038,2.0038,1.9641,1.9641,108360.0],["1996-03-28",1.9641,1.9641,1.9641,1.9641,0.0],["1996-03-29",2.0038,2.0236,2.0038,2.0236,31500.0],["1996-04-01",2.0236,2.0236,2.0236,2.0236,1260.0],["1996-04-02",2.0236,2.0236,2.0236,2.0236,0.0],["1996-04-03",2.0335,2.0434,2.0335,2.0434,10080.0],["1996-04-04",2.0434,2.0434,2.0434,2.0434,0.0],["1996-04-08",1.9839,1.9839,1.9839,1.9839,1260.0],["1996-04-09",2.0038,2.0038,2.0038,2.0038,3780.0],["1996-04-10",1.9938,2.0434,1.9938,2.0434,8820.0],["1996-04-11",2.0434,2.0434,2.0434,2.0434,0.0],["1996-04-12",2.0434,2.0434,2.0434,2.0434,0.0],["1996-04-15",2.0236,2.0335,2.0236,2.0335,6300.0],["1996-04-16",2.0335,2.0335,2.0335,2.0335,0.0],["1996-04-17",2.0137,2.0137,2.0137,2.0137,1260.0],["1996-04-18",2.0236,2.0236,2.0236,2.0236,1260.0],["1996-04-19",2.0236,2.0236,2.0236,2.0236,0.0],["1996-04-22",2.0335,2.0335,2.0335,2.0335,2520.0],["1996-04-23",2.0831,2.0831,2.0831,2.0831,1260.0],["1996-04-24",2.0831,2.0831,2.0831,2.0831,0.0],["1996-04-25",2.0831,2.0831,2.0434,2.0633,42840.0],["1996-04-26",2.0831,2.0831,2.0434,2.0434,32760.0],["1996-04-29",2.0434,2.0434,2.0236,2.0385,54180.0],["1996-04-30",2.0385,2.0385,2.0385,2.0385,0.0],["1996-05-01",2.0385,2.0385,2.0385,2.0385,0.0],["1996-05-02",2.0385,2.0385,2.0385,2.0385,0.0],["1996-05-03",2.0236,2.0236,2.0236,2.0236,7560.0],["1996-05-06",2.0633,2.0633,2.0633,2.0633,21420.0],["1996-05-07",2.0633,2.0633,2.0633,2.0633,0.0],["1996-05-08",2.0633,2.0633,2.0633,2.0633,1260.0],["1996-05-09",2.0633,2.0633,2.0633,2.0633,0.0],["1996-05-10",2.0831,2.0831,2.0434,2.0434,18900.0],["1996-05-13",2.0236,2.0236,2.0236,2.0236,2520.0],["1996-05-14",2.0831,2.0831,2.0831,2.0831,2520.0],["1996-05-15",2.0236,2.0633,2.0236,2.0633,15120.0],["1996-05-16",2.0831,2.0831,2.0236,2.0633,15120.0],["1996-05-17",2.0633,2.0633,2.0633,2.0633,0.0],["1996-05-20",2.0335,2.0335,2.0335,2.0335,1260.0],["1996-05-21",2.0335,2.0335,2.0335,2.0335,0.0],["1996-05-22",2.0236,2.0831,2.0236,2.0831,7560.0],["1996-05-23",2.0831,2.0831,2.0236,2.0236,8820.0],["1996-05-24",2.0236,2.0236,2.0236,2.0236,0.0],["1996-05-28",2.0831,2.0831,2.0831,2.0831,3780.0],["1996-05-29",2.0434,2.103,2.0236,2.103,123480.0],["1996-05-30",2.0831,2.0831,2.0633,2.0633,13860.0],["1996-05-31",2.0633,2.0633,2.0633,2.0633,0.0],["1996-06-03",2.0633,2.0633,2.0633,2.0633,0.0],["1996-06-04",2.0633,2.0633,2.0633,2.0633,0.0],["1996-06-05",2.1228,2.1426,2.1228,2.1426,18900.0],["1996-06-06",2.1426,2.1426,2.1426,2.1426,0.0],["1996-06-07",2.1426,2.1426,2.1426,2.1426,1260.0],["1996-06-10",2.103,2.103,2.103,2.103,1260.0],["1996-06-11",2.103,2.103,2.103,2.103,0.0],["1996-06-12",2.1109,2.1109,2.1109,2.1109,0.0],["1996-06-13",2.1109,2.1109,2.1109,2.1109,0.0],["1996-06-14",2.1109,2.1109,2.1109,2.1109,0.0],["1996-06-17",2.1507,2.1507,2.1507,2.1507,6300.0],["1996-06-18",2.1507,2.1507,2.1507,2.1507,0.0],["1996-06-19",2.1507,2.1507,2.1507,2.1507,0.0],["1996-06-20",2.1707,2.1906,2.1707,2.1906,3780.0],["1996-06-21",2.1906,2.1906,2.1906,2.1906,0.0],["1996-06-24",2.1906,2.1906,2.1906,2.1906,0.0],["1996-06-25",2.1507,2.1507,2.1507,2.1507,5040.0],["1996-06-26",2.2304,2.2304,2.1408,2.1408,5040.0],["1996-06-27",2.2304,2.2901,2.1906,2.2901,6300.0],["1996-06-28",2.2005,2.2005,2.2005,2.2005,8820.0],["1996-07-01",2.2005,2.2005,2.2005,2.2005,0.0],["1996-07-02",2.2005,2.2005,2.2005,2.2005,0.0],["1996-07-03",2.2105,2.2105,2.2005,2.2005,13860.0],["1996-07-05",2.2005,2.2005,2.2005,2.2005,0.0],["1996-07-08",2.1906,2.2702,2.1906,2.2702,40320.0],["1996-07-09",2.1906,2.2005,2.1906,2.2005,12600.0],["1996-07-10",2.2005,2.2005,2.2005,2.2005,0.0],["1996-07-11",2.2005,2.2005,2.2005,2.2005,0.0],["1996-07-12",2.2005,2.2005,2.2005,2.2005,0.0],["1996-07-15",2.1109,2.1109,2.0512,2.0512,41580.0],["1996-07-16",2.0512,2.0512,2.0512,2.0512,0.0],["1996-07-17",2.0512,2.0512,2.0512,2.0512,0.0],["1996-07-18",2.1308,2.1308,2.1308,2.1308,1260.0],["1996-07-19",2.1308,2.1308,2.1308,2.1308,0.0],["1996-07-22",2.1308,2.1308,2.1308,2.1308,0.0],["1996-07-23",2.1308,2.1308,2.1308,2.1308,0.0],["1996-07-24",2.1308,2.1308,2.1308,2.1308,0.0],["1996-07-25",2.1308,2.1308,2.1308,2.1308,0.0],["1996-07-26",2.1308,2.1308,2.1308,2.1308,0.0],["1996-07-29",2.1308,2.1308,2.1308,2.1308,0.0],["1996-07-30",2.091,2.091,2.091,2.091,5040.0],["1996-07-31",2.0313,2.0313,2.0113,2.0113,3780.0],["1996-08-01",2.0113,2.0113,2.0113,2.0113,0.0],["1996-08-02",2.0113,2.0412,2.0113,2.0113,30240.0],["1996-08-05",2.0238,2.0238,2.0238,2.0238,17640.0],["1996-08-06",1.9715,1.9715,1.9616,1.9616,10080.0],["1996-08-07",1.9616,1.9616,1.9616,1.9616,0.0],["1996-08-08",1.9616,1.9616,1.9616,1.9616,0.0],["1996-08-09",1.9914,2.0213,1.9914,2.0213,20160.0],["1996-08-12",2.0113,2.0113,2.0113,2.0113,1260.0],["1996-08-13",2.091,2.091,2.091,2.091,22680.0],["1996-08-14",2.1109,2.1109,2.1109,2.1109,12600.0],["1996-08-15",2.1806,2.1806,2.1806,2.1806,1260.0],["1996-08-16",2.1806,2.1806,2.1806,2.1806,0.0],["1996-08-19",2.1906,2.1906,2.1906,2.1906,2520.0],["1996-08-20",2.1906,2.1906,2.1906,2.1906,0.0],["1996-08-21",2.1906,2.1906,2.1906,2.1906,0.0],["1996-08-22",2.091,2.1507,2.091,2.1507,5040.0],["1996-08-23",2.2105,2.2105,2.1707,2.1707,20160.0],["1996-08-26",2.1707,2.1707,2.1707,2.1707,0.0],["1996-08-27",2.2105,2.2105,2.1707,2.2105,5040.0],["1996-08-28",2.3101,2.3101,2.3101,2.3101,7560.0],["1996-08-29",2.2304,2.3101,2.2304,2.3101,3780.0],["1996-08-30",2.3101,2.3101,2.3101,2.3101,0.0],["1996-09-03",2.3101,2.3101,2.3101,2.3101,0.0],["1996-09-04",2.3101,2.3101,2.3101,2.3101,0.0],["1996-09-05",2.3698,2.3698,2.3698,2.3698,1260.0],["1996-09-06",2.3698,2.3698,2.3698,2.3698,0.0],["1996-09-09",2.3698,2.3698,2.3698,2.3698,0.0],["1996-09-10",2.3698,2.3698,2.3698,2.3698,0.0],["1996-09-11",2.2901,2.2901,2.2901,2.2901,1260.0],["1996-09-12",2.2901,2.2901,2.2901,2.2901,0.0],["1996-09-13",2.2901,2.2901,2.2901,2.2901,0.0],["1996-09-16",2.2941,2.2941,2.2941,2.2941,0.0],["1996-09-17",2.3739,2.3739,2.3739,2.3739,1260.0],["1996-09-18",2.3939,2.4737,2.3939,2.4737,4410.0],["1996-09-19",2.4737,2.4737,2.4737,2.4737,0.0],["1996-09-20",2.2941,2.5136,2.2941,2.3141,15750.0],["1996-09-23",2.334,2.334,2.334,2.334,6300.0],["1996-09-24",2.5535,2.6333,2.5535,2.6333,15750.0],["1996-09-25",2.753,2.753,2.5535,2.753,42210.0],["1996-09-26",2.753,2.753,2.5934,2.5934,3780.0],["1996-09-27",2.733,2.733,2.733,2.733,630.0],["1996-09-30",2.733,2.733,2.733,2.733,0.0],["1996-10-01",2.5934,2.7131,2.5934,2.7131,1260.0],["1996-10-02",2.7455,2.7455,2.7455,2.7455,34020.0],["1996-10-03",2.753,2.753,2.753,2.753,1260.0],["1996-10-04",2.5535,2.5535,2.5535,2.5535,3150.0],["1996-10-07",2.5934,2.5934,2.5535,2.5535,3780.0],["1996-10-08",2.753,2.753,2.7131,2.753,13860.0],["1996-10-09",2.753,2.753,2.753,2.753,630.0],["1996-10-10",2.5535,2.5535,2.5535,2.5535,1260.0],["1996-10-11",2.5535,2.5535,2.5535,2.5535,0.0],["1996-10-14",2.5535,2.5535,2.5535,2.5535,0.0],["1996-10-15",2.5535,2.5535,2.5535,2.5535,0.0],["1996-10-16",2.753,2.753,2.753,2.753,1890.0],["1996-10-17",2.753,2.753,2.753,2.753,0.0],["1996-10-18",2.5236,2.5236,2.5236,2.5236,1260.0],["1996-10-21",2.733,2.733,2.733,2.733,630.0],["1996-10-22",2.5335,2.5335,2.5335,2.5335,5670.0],["1996-10-23",2.5136,2.5136,2.4537,2.4537,12600.0],["1996-10-24",2.4537,2.5335,2.4537,2.4537,14490.0],["1996-10-25",2.354,2.354,2.354,2.354,630.0],["1996-10-28",2.354,2.354,2.354,2.354,6300.0],["1996-10-29",2.354,2.4138,2.354,2.354,47250.0],["1996-10-30",2.5136,2.5136,2.354,2.354,19530.0],["1996-10-31",2.354,2.5136,2.354,2.4138,31500.0],["1996-11-01",2.4138,2.4138,2.4138,2.4138,0.0],["1996-11-04",2.354,2.4138,2.354,2.354,15120.0],["1996-11-05",2.354,2.354,2.354,2.354,0.0],["1996-11-06",2.354,2.354,2.354,2.354,0.0],["1996-11-07",2.354,2.354,2.354,2.354,0.0],["1996-11-08",2.354,2.354,2.354,2.354,0.0],["1996-11-11",2.5136,2.5136,2.5136,2.5136,630.0],["1996-11-12",2.2742,2.2742,2.2742,2.2742,3150.0],["1996-11-13",2.2742,2.354,2.2742,2.2742,19530.0],["1996-11-14",2.2742,2.2742,2.2742,2.2742,0.0],["1996-11-15",2.2742,2.2742,2.2742,2.2742,0.0],["1996-11-18",2.3939,2.3939,2.3939,2.3939,5670.0],["1996-11-19",2.3939,2.3939,2.3939,2.3939,0.0],["1996-11-20",2.1744,2.1744,2.1744,2.1744,2520.0],["1996-11-21",2.1744,2.1744,2.1744,2.1744,0.0],["1996-11-22",2.1744,2.3939,2.1744,2.3939,5040.0],["1996-11-25",2.3939,2.3939,2.3939,2.3939,0.0],["1996-11-26",2.4936,2.4936,2.2941,2.2941,11340.0],["1996-11-27",2.2941,2.2941,2.2941,2.2941,0.0],["1996-11-29",2.2941,2.2941,2.2941,2.2941,0.0],["1996-12-02",2.2941,2.3939,2.2941,2.3939,2520.0],["1996-12-03",2.3939,2.3939,2.3939,2.3939,0.0],["1996-12-04",2.3939,2.3939,2.3939,2.3939,0.0],["1996-12-05",2.4936,2.4936,2.4936,2.4936,630.0],["1996-12-06",2.3141,2.3839,2.2941,2.354,32760.0],["1996-12-09",2.354,2.354,2.354,2.354,0.0],["1996-12-10",2.354,2.354,2.354,2.354,0.0],["1996-12-11",2.2742,2.3839,2.2742,2.3839,1890.0],["1996-12-12",2.3839,2.3839,2.3839,2.3839,0.0],["1996-12-13",2.2818,2.2818,2.2818,2.2818,630.0],["1996-12-16",2.2818,2.2818,2.2818,2.2818,0.0],["1996-12-17",2.3018,2.3018,2.3018,2.3018,1890.0],["1996-12-18",2.4019,2.4094,2.3619,2.4094,39690.0],["1996-12-19",2.2818,2.2818,2.2818,2.2818,4410.0],["1996-12-20",2.2818,2.2818,2.2818,2.2818,0.0],["1996-12-23",2.3919,2.502,2.2818,2.502,3780.0],["1996-12-24",2.502,2.502,2.502,2.502,0.0],["1996-12-26",2.4219,2.4219,2.4219,2.4219,630.0],["1996-12-27",2.502,2.502,2.502,2.502,630.0],["1996-12-30",2.3419,2.3419,2.3419,2.3419,630.0],["1996-12-31",2.3219,2.3219,2.3219,2.3219,630.0],["1997-01-02",2.3219,2.3219,2.3219,2.3219,0.0],["1997-01-03",2.3219,2.3219,2.3219,2.3219,0.0],["1997-01-06",2.3619,2.3619,2.3619,2.3619,1260.0],["1997-01-07",2.6421,2.6421,2.6421,2.6421,1890.0],["1997-01-08",2.542,2.5996,2.542,2.5996,10710.0],["1997-01-09",2.552,2.552,2.552,2.552,630.0],["1997-01-10",2.552,2.552,2.552,2.552,0.0],["1997-01-13",2.542,2.542,2.542,2.542,1260.0],["1997-01-14",2.7822,2.7822,2.7822,2.7822,3780.0],["1997-01-15",2.7622,2.7622,2.7622,2.7622,3150.0],["1997-01-16",2.5821,2.7422,2.5821,2.7422,34650.0],["1997-01-17",2.6421,2.6421,2.6421,2.6421,5040.0],["1997-01-20",2.6421,2.6421,2.6421,2.6421,0.0],["1997-01-21",2.6421,2.6421,2.6421,2.6421,0.0],["1997-01-22",2.6421,2.6421,2.6421,2.6421,0.0],["1997-01-23",2.6421,2.6421,2.6421,2.6421,0.0],["1997-01-24",2.6421,2.6421,2.6421,2.6421,0.0],["1997-01-27",2.5821,2.5821,2.5821,2.5821,2520.0],["1997-01-28",2.7422,2.7422,2.7422,2.7422,1260.0],["1997-01-29",2.7422,2.7422,2.7422,2.7422,0.0],["1997-01-30",2.7422,2.7422,2.7422,2.7422,0.0],["1997-01-31",2.7422,2.7422,2.7422,2.7422,0.0],["1997-02-03",2.8223,2.8223,2.8223,2.8223,630.0],["1997-02-04",2.7222,2.7222,2.5621,2.5621,41580.0],["1997-02-05",2.7822,2.7822,2.5821,2.6621,5670.0],["1997-02-06",2.6621,2.6621,2.6621,2.6621,0.0],["1997-02-07",2.7822,2.7822,2.7822,2.7822,630.0],["1997-02-10",2.7822,2.7822,2.6021,2.6821,2520.0],["1997-02-11",2.6821,2.6821,2.6821,2.6821,0.0],["1997-02-12",2.6621,2.6621,2.6421,2.6421,8820.0],["1997-02-13",2.5821,2.6421,2.5821,2.6421,6930.0],["1997-02-14",2.5621,2.5621,2.5621,2.5621,1260.0],["1997-02-18",2.5821,2.5821,2.5821,2.5821,6300.0],["1997-02-19",2.5621,2.6421,2.5621,2.6421,6930.0],["1997-02-20",2.6421,2.7822,2.6421,2.7822,3780.0],["1997-02-21",2.6221,2.6221,2.6221,2.6221,1260.0],["1997-02-24",2.6021,2.6221,2.6021,2.6221,11340.0],["1997-02-25",2.6221,2.6221,2.6221,2.6221,0.0],["1997-02-26",2.6221,2.6221,2.6221,2.6221,0.0],["1997-02-27",2.7822,2.7822,2.7822,2.7822,1260.0],["1997-02-28",2.7822,2.7822,2.6021,2.6021,6930.0],["1997-03-03",2.7822,2.7822,2.6021,2.6021,14490.0],["1997-03-04",2.6021,2.6021,2.6021,2.6021,0.0],["1997-03-05",2.7622,2.7622,2.7622,2.7622,630.0],["1997-03-06",2.7622,2.7622,2.7622,2.7622,0.0],["1997-03-07",2.7622,2.7622,2.7622,2.7622,0.0],["1997-03-10",2.7622,2.7622,2.7622,2.7622,0.0],["1997-03-11",2.7622,2.7622,2.7622,2.7622,0.0],["1997-03-12",2.7719,2.7719,2.7719,2.7719,0.0],["1997-03-13",2.5509,2.5509,2.5509,2.5509,630.0],["1997-03-14",2.5509,2.5509,2.5509,2.5509,1890.0],["1997-03-17",2.5509,2.5509,2.5509,2.5509,1260.0],["1997-03-18",2.5509,2.5509,2.5509,2.5509,0.0],["1997-03-19",2.5308,2.6513,2.5308,2.6513,11340.0],["1997-03-20",2.6513,2.6513,2.6513,2.6513,0.0],["1997-03-21",2.6513,2.6513,2.6513,2.6513,630.0],["1997-03-24",2.6513,2.6513,2.4103,2.6513,7560.0],["1997-03-25",2.6513,2.6513,2.6513,2.6513,630.0],["1997-03-26",2.6513,2.6513,2.4103,2.6112,1890.0],["1997-03-27",2.571,2.6112,2.571,2.6112,8190.0],["1997-03-31",2.4505,2.4505,2.4505,2.4505,2520.0],["1997-04-01",2.571,2.571,2.571,2.571,3150.0],["1997-04-02",2.6112,2.6112,2.6112,2.6112,630.0],["1997-04-03",2.4906,2.6513,2.4906,2.6513,6930.0],["1997-04-04",2.4906,2.4906,2.4906,2.4906,11340.0],["1997-04-07",2.4907,2.5911,2.4907,2.5911,11340.0],["1997-04-08",2.5911,2.5911,2.5911,2.5911,0.0],["1997-04-09",2.5509,2.5509,2.5509,2.5509,630.0],["1997-04-10",2.5509,2.5509,2.5509,2.5509,0.0],["1997-04-11",2.5509,2.5509,2.5509,2.5509,0.0],["1997-04-14",2.5308,2.5308,2.5308,2.5308,1890.0],["1997-04-15",2.5308,2.5308,2.5308,2.5308,0.0],["1997-04-16",2.5308,2.5308,2.5308,2.5308,0.0],["1997-04-17",2.5308,2.5911,2.5308,2.5911,16380.0],["1997-04-18",2.5911,2.5911,2.5911,2.5911,0.0],["1997-04-21",2.7317,2.7317,2.7317,2.7317,630.0],["1997-04-22",2.7317,2.7317,2.7317,2.7317,0.0],["1997-04-23",2.7317,2.7317,2.7317,2.7317,0.0],["1997-04-24",2.7317,2.7317,2.7317,2.7317,0.0],["1997-04-25",2.7317,2.7317,2.7317,2.7317,0.0],["1997-04-28",2.6513,2.6513,2.571,2.571,1890.0],["1997-04-29",2.571,2.571,2.571,2.571,0.0],["1997-04-30",2.571,2.571,2.571,2.571,0.0],["1997-05-01",2.571,2.571,2.571,2.571,0.0],["1997-05-02",2.7317,2.7317,2.7317,2.7317,1260.0],["1997-05-05",2.7317,2.7317,2.7317,2.7317,0.0],["1997-05-06",2.7317,2.7317,2.7317,2.7317,0.0],["1997-05-07",2.7317,2.7317,2.7317,2.7317,0.0],["1997-05-08",2.6112,2.6112,2.6112,2.6112,2520.0],["1997-05-09",2.6112,2.6112,2.6112,2.6112,1260.0],["1997-05-12",2.6112,2.6112,2.6112,2.6112,0.0],["1997-05-13",2.8522,2.8522,2.8522,2.8522,630.0],["1997-05-14",2.8522,2.8522,2.8522,2.8522,0.0],["1997-05-15",2.8522,2.8522,2.8522,2.8522,0.0],["1997-05-16",2.8522,2.8723,2.812,2.812,16380.0],["1997-05-19",2.812,2.812,2.812,2.812,0.0],["1997-05-20",2.812,2.812,2.812,2.812,0.0],["1997-05-21",2.812,2.812,2.812,2.812,1890.0],["1997-05-22",3.0531,3.0531,3.0531,3.0531,4410.0],["1997-05-23",3.0531,3.0531,3.0129,3.0129,8820.0],["1997-05-27",3.0129,3.0129,3.0129,3.0129,0.0],["1997-05-28",3.0129,3.0129,3.0129,3.0129,0.0],["1997-05-29",2.8522,3.0531,2.8522,3.0531,2520.0],["1997-05-30",3.0531,3.0531,3.0531,3.0531,0.0],["1997-06-02",3.0531,3.0531,3.0531,3.0531,0.0],["1997-06-03",3.0531,3.0531,3.0531,3.0531,0.0],["1997-06-04",2.8522,3.0531,2.8522,3.0531,3780.0],["1997-06-05",3.0531,3.0531,3.0531,3.0531,0.0],["1997-06-06",2.9325,2.9325,2.9325,2.9325,6300.0],["1997-06-09",2.9325,2.9325,2.9325,2.9325,0.0],["1997-06-10",2.9125,2.9125,2.9125,2.9125,2520.0],["1997-06-11",3.0531,3.0531,3.0531,3.0531,630.0],["1997-06-12",3.0627,3.0627,3.0627,3.0627,0.0],["1997-06-13",3.0627,3.0627,3.0627,3.0627,0.0],["1997-06-16",3.0627,3.0627,3.0627,3.0627,0.0],["1997-06-17",2.8814,2.8814,2.8814,2.8814,630.0],["1997-06-18",2.8814,2.8814,2.8814,2.8814,0.0],["1997-06-19",2.8814,2.8814,2.8814,2.8814,0.0],["1997-06-20",2.8814,2.8814,2.8814,2.8814,630.0],["1997-06-23",2.8814,2.8814,2.8814,2.8814,1890.0],["1997-06-24",2.8814,2.8814,2.8814,2.8814,0.0],["1997-06-25",3.103,3.103,2.9015,2.9015,1890.0],["1997-06-26",2.9015,2.9015,2.9015,2.9015,0.0],["1997-06-27",2.9015,2.9015,2.9015,2.9015,0.0],["1997-06-30",2.9015,2.9015,2.9015,2.9015,0.0],["1997-07-01",2.9015,2.9015,2.9015,2.9015,0.0],["1997-07-02",3.103,3.103,3.0224,3.0829,21420.0],["1997-07-03",3.0325,3.0325,3.0325,3.0325,2520.0],["1997-07-07",3.0829,3.103,2.9217,2.9217,14490.0],["1997-07-08",3.0023,3.0023,2.9217,2.9217,8190.0],["1997-07-09",2.9217,2.9217,2.9217,2.9217,0.0],["1997-07-10",2.9217,2.9217,2.9217,2.9217,0.0],["1997-07-11",2.9217,2.9217,2.9217,2.9217,0.0],["1997-07-14",3.1232,3.1433,3.0023,3.0627,15120.0],["1997-07-15",3.0627,3.0627,3.0627,3.0627,0.0],["1997-07-16",3.0627,3.0627,3.0627,3.0627,0.0],["1997-07-17",3.1836,3.1836,3.1836,3.1836,630.0],["1997-07-18",3.1836,3.1836,3.1836,3.1836,630.0],["1997-07-21",3.1836,3.1836,3.1836,3.1836,0.0],["1997-07-22",3.1836,3.1836,3.1836,3.1836,0.0],["1997-07-23",2.962,3.0829,2.962,3.0829,5040.0],["1997-07-24",3.0023,3.0627,3.0023,3.0627,3150.0],["1997-07-25",3.0627,3.0627,3.0627,3.0627,0.0],["1997-07-28",2.962,2.962,2.962,2.962,630.0],["1997-07-29",2.962,2.962,2.962,2.962,0.0],["1997-07-30",3.1635,3.1635,3.1635,3.1635,5040.0],["1997-07-31",3.1635,3.1635,3.1635,3.1635,0.0],["1997-08-01",3.1635,3.1635,3.1635,3.1635,0.0],["1997-08-04",2.9821,2.9821,2.9821,2.9821,1890.0],["1997-08-05",2.9821,2.9821,2.9821,2.9821,0.0],["1997-08-06",2.962,2.962,2.962,2.962,6300.0],["1997-08-07",2.962,2.962,2.962,2.962,630.0],["1997-08-08",2.962,2.962,2.962,2.962,0.0],["1997-08-11",2.962,2.962,2.962,2.962,0.0],["1997-08-12",2.962,2.962,2.962,2.962,0.0],["1997-08-13",2.962,3.1836,2.962,2.962,5040.0],["1997-08-14",3.0023,3.0426,3.0023,3.0426,10710.0],["1997-08-15",3.1433,3.1433,3.1433,3.1433,1260.0],["1997-08-18",3.1433,3.1433,3.1433,3.1433,0.0],["1997-08-19",3.1433,3.1433,3.1433,3.1433,0.0],["1997-08-20",2.9922,3.0426,2.9922,3.0426,13860.0],["1997-08-21",2.9821,2.9821,2.9821,2.9821,1260.0],["1997-08-22",3.0829,3.0829,3.0829,3.0829,6300.0],["1997-08-25",3.1836,3.1836,3.0023,3.0023,3150.0],["1997-08-26",3.0023,3.0023,3.0023,3.0023,0.0],["1997-08-27",3.0627,3.0627,3.0627,3.0627,56700.0],["1997-08-28",2.9418,2.9418,2.9418,2.9418,2520.0],["1997-08-29",3.1836,3.1836,3.103,3.103,2520.0],["1997-09-02",2.9418,3.0023,2.9418,3.0023,1890.0],["1997-09-03",3.0023,3.0023,3.0023,3.0023,0.0],["1997-09-04",3.0023,3.0023,3.0023,3.0023,0.0],["1997-09-05",3.0023,3.0023,3.0023,3.0023,0.0],["1997-09-08",3.0023,3.0023,3.0023,3.0023,0.0],["1997-09-09",3.0023,3.0023,3.0023,3.0023,0.0],["1997-09-10",3.0023,3.0023,3.0023,3.0023,0.0],["1997-09-11",3.0023,3.0023,3.0023,3.0023,0.0],["1997-09-12",3.012,3.012,3.012,3.012,0.0],["1997-09-15",3.1939,3.1939,3.1333,3.1939,14490.0],["1997-09-16",3.1939,3.1939,3.1939,3.1939,0.0],["1997-09-17",3.1939,3.1939,3.1939,3.1939,0.0],["1997-09-18",3.1939,3.1939,3.1939,3.1939,0.0],["1997-09-19",3.1939,3.1939,3.1939,3.1939,0.0],["1997-09-22",3.4971,3.4971,3.2546,3.2546,2520.0],["1997-09-23",3.2546,3.2546,3.2546,3.2546,0.0],["1997-09-24",3.2546,3.2546,3.2546,3.2546,0.0],["1997-09-25",3.578,3.578,3.5173,3.5173,5040.0],["1997-09-26",3.5173,3.5173,3.5173,3.5173,0.0],["1997-09-29",3.5173,3.5173,3.5173,3.5173,0.0],["1997-09-30",3.5376,3.5376,3.5376,3.5376,630.0],["1997-10-01",3.6386,3.6386,3.6386,3.6386,630.0],["1997-10-02",3.6386,3.6386,3.6386,3.6386,630.0],["1997-10-03",3.6386,3.6386,3.6386,3.6386,0.0],["1997-10-06",3.6386,3.6386,3.6386,3.6386,1890.0],["1997-10-07",3.6386,3.6386,3.6386,3.6386,0.0],["1997-10-08",3.5982,3.5982,3.5982,3.5982,630.0],["1997-10-09",3.6386,3.6589,3.6386,3.6589,10080.0],["1997-10-10",3.6791,3.9621,3.6791,3.7599,37170.0],["1997-10-13",4.0834,4.0834,4.0834,4.0834,2520.0],["1997-10-14",4.0834,4.0834,4.0834,4.0834,0.0],["1997-10-15",4.0429,4.0429,4.0429,4.0429,3150.0],["1997-10-16",3.8004,3.8004,3.6386,3.6386,23940.0],["1997-10-17",3.7195,3.7195,3.7195,3.7195,630.0],["1997-10-20",3.7397,3.7397,3.4971,3.4971,1890.0],["1997-10-21",3.6285,3.6386,3.6184,3.6386,18900.0],["1997-10-22",3.4971,3.4971,3.4769,3.4769,56070.0],["1997-10-23",3.4769,3.4769,3.295,3.4769,32760.0],["1997-10-24",3.4769,3.4769,3.4769,3.4769,15750.0],["1997-10-27",3.3961,3.4769,3.3961,3.3961,17640.0],["1997-10-28",3.2343,3.2343,3.1535,3.2343,52290.0],["1997-10-29",3.3152,3.3152,3.3152,3.3152,6300.0],["1997-10-30",3.4163,3.5275,3.4163,3.5275,6930.0],["1997-10-31",3.4769,3.4769,3.4769,3.4769,3780.0],["1997-11-03",3.4769,3.4769,3.4769,3.4769,630.0],["1997-11-04",3.4769,3.4769,3.4769,3.4769,0.0],["1997-11-05",3.5578,3.5578,3.5578,3.5578,2520.0],["1997-11-06",3.5578,3.5578,3.5578,3.5578,1260.0],["1997-11-07",3.5578,3.5578,3.5578,3.5578,0.0],["1997-11-10",3.5578,3.5578,3.5578,3.5578,3780.0],["1997-11-11",3.3556,3.3556,3.3556,3.3556,3780.0],["1997-11-12",3.3556,3.3556,3.3556,3.3556,0.0],["1997-11-13",3.5578,3.5578,3.5578,3.5578,630.0],["1997-11-14",3.3961,3.3961,3.3961,3.3961,9450.0],["1997-11-17",3.3152,3.3152,3.3152,3.3152,630.0],["1997-11-18",3.487,3.487,3.487,3.487,630.0],["1997-11-19",3.487,3.487,3.487,3.487,0.0],["1997-11-20",3.4062,3.4062,3.3961,3.3961,1260.0],["1997-11-21",3.3152,3.3152,3.3152,3.3152,6930.0],["1997-11-24",3.3152,3.3152,3.3152,3.3152,6300.0],["1997-11-25",3.3152,3.3152,3.3152,3.3152,0.0],["1997-11-26",3.4769,3.5679,3.4769,3.5679,16380.0],["1997-11-28",3.5679,3.5679,3.5679,3.5679,0.0],["1997-12-01",3.4971,3.4971,3.4769,3.4769,73080.0],["1997-12-02",3.6791,3.6791,3.4769,3.5578,9450.0],["1997-12-03",3.5578,3.5578,3.5578,3.5578,0.0],["1997-12-04",3.5578,3.5578,3.5578,3.5578,0.0],["1997-12-05",3.4769,3.4971,3.4769,3.4971,11970.0],["1997-12-08",3.4769,3.4769,3.4769,3.4769,2520.0],["1997-12-09",3.4769,3.4769,3.4769,3.4769,0.0],["1997-12-10",3.4769,3.4769,3.4365,3.4365,34650.0],["1997-12-11",3.3556,3.3556,3.3556,3.3556,1260.0],["1997-12-12",3.2141,3.2141,3.2141,3.2141,1260.0],["1997-12-15",3.2441,3.2441,3.2441,3.2441,1260.0],["1997-12-16",3.3252,3.3455,3.3252,3.3354,12600.0],["1997-12-17",3.3252,3.3252,3.3252,3.3252,3150.0],["1997-12-18",3.3151,3.3151,3.3151,3.3151,630.0],["1997-12-19",3.3252,3.3252,3.3252,3.3252,2520.0],["1997-12-22",3.305,3.3455,3.305,3.3455,6930.0],["1997-12-23",3.3455,3.3455,3.3455,3.3455,0.0],["1997-12-24",3.3658,3.3658,3.3658,3.3658,630.0],["1997-12-26",3.3861,3.3962,3.3861,3.3962,1260.0],["1997-12-29",3.3962,3.3962,3.3962,3.3962,0.0],["1997-12-30",3.3861,3.4063,3.3861,3.4063,1890.0],["1997-12-31",3.4063,3.4063,3.3759,3.4063,21420.0],["1998-01-02",3.3861,3.3861,3.3557,3.3557,9450.0],["1998-01-05",3.3354,3.3354,3.2745,3.2745,11970.0],["1998-01-06",3.2847,3.2847,3.2847,3.2847,630.0],["1998-01-07",3.305,3.3252,3.305,3.3252,2520.0],["1998-01-08",3.3252,3.3252,3.3151,3.3151,1890.0],["1998-01-09",3.3252,3.3252,3.3252,3.3252,1260.0],["1998-01-12",3.3252,3.3455,3.305,3.3455,5040.0],["1998-01-13",3.3252,3.3252,3.3252,3.3252,4410.0],["1998-01-14",3.305,3.305,3.305,3.305,3780.0],["1998-01-15",3.305,3.305,3.305,3.305,0.0],["1998-01-16",3.3252,3.3252,3.3252,3.3252,1890.0],["1998-01-20",3.305,3.305,3.2847,3.2847,2520.0],["1998-01-21",3.305,3.3151,3.305,3.3151,1890.0],["1998-01-22",3.3252,3.3252,3.3252,3.3252,1890.0],["1998-01-23",3.3455,3.3557,3.3455,3.3557,3780.0],["1998-01-26",3.3252,3.3252,3.2948,3.2948,5040.0],["1998-01-27",3.2745,3.2745,3.2745,3.2745,1890.0],["1998-01-28",3.2948,3.305,3.2948,3.305,2520.0],["1998-01-29",3.2847,3.2847,3.2644,3.2644,3150.0],["1998-01-30",3.2745,3.2745,3.2745,3.2745,1260.0],["1998-02-02",3.2644,3.2644,3.2137,3.2137,6300.0],["1998-02-03",3.1934,3.1934,3.1732,3.1833,25830.0],["1998-02-04",3.1833,3.1833,3.1833,3.1833,1890.0],["1998-02-05",3.1934,3.1934,3.1934,3.1934,6300.0],["1998-02-06",3.2036,3.2644,3.2036,3.2644,31500.0],["1998-02-09",3.2847,3.2847,3.2847,3.2847,7560.0],["1998-02-10",3.2644,3.2644,3.234,3.2391,7560.0],["1998-02-11",3.234,3.234,3.163,3.163,76230.0],["1998-02-12",3.163,3.1732,3.1428,3.1428,17010.0],["1998-02-13",3.1529,3.1833,3.1529,3.163,22050.0],["1998-02-17",3.2036,3.2036,3.2036,3.2036,1260.0],["1998-02-18",3.2239,3.2239,3.2239,3.2239,2520.0],["1998-02-19",3.234,3.234,3.2239,3.2239,3780.0],["1998-02-20",3.2441,3.2644,3.2036,3.2036,23940.0],["1998-02-23",3.2239,3.2441,3.2239,3.2441,4410.0],["1998-02-24",3.2644,3.2847,3.2441,3.2441,11340.0],["1998-02-25",3.2441,3.2441,3.2441,3.2441,2520.0],["1998-02-26",3.234,3.234,3.1529,3.1529,25200.0],["1998-02-27",3.1833,3.2036,3.163,3.1934,17640.0],["1998-03-02",3.2137,3.2137,3.2137,3.2137,1890.0],["1998-03-03",3.2036,3.2036,3.2036,3.2036,630.0],["1998-03-04",3.2239,3.2239,3.1225,3.163,39690.0],["1998-03-05",3.1833,3.1934,3.163,3.1833,8190.0],["1998-03-06",3.1833,3.1833,3.1833,3.1833,0.0],["1998-03-09",3.163,3.234,3.163,3.234,3780.0],["1998-03-10",3.2543,3.2543,3.234,3.2543,1890.0],["1998-03-11",3.2746,3.2746,3.2543,3.2543,5670.0],["1998-03-12",3.2745,3.2999,3.2745,3.2999,8190.0],["1998-03-13",3.2847,3.3455,3.2847,3.3455,16380.0],["1998-03-16",3.3658,3.3658,3.3252,3.3455,6930.0],["1998-03-17",3.3252,3.3252,3.3252,3.3252,630.0],["1998-03-18",3.335,3.335,3.2943,3.2943,6930.0],["1998-03-19",3.2943,3.2943,3.2943,3.2943,0.0],["1998-03-20",3.2943,3.2943,3.274,3.2943,9450.0],["1998-03-23",3.2943,3.335,3.2943,3.3147,10080.0],["1998-03-24",3.335,3.335,3.335,3.335,1260.0],["1998-03-25",3.3553,3.3553,3.3553,3.3553,630.0],["1998-03-26",3.3757,3.3757,3.335,3.335,2520.0],["1998-03-27",3.3147,3.335,3.3147,3.335,4410.0],["1998-03-30",3.3553,3.3757,3.3553,3.3757,2520.0],["1998-03-31",3.3757,3.3757,3.3757,3.3757,0.0],["1998-04-01",3.3757,3.4163,3.3757,3.4163,11340.0],["1998-04-02",3.4367,3.4773,3.4367,3.457,6930.0],["1998-04-03",3.4774,3.4977,3.4774,3.4977,5040.0],["1998-04-06",3.4977,3.518,3.4977,3.4977,11340.0],["1998-04-07",3.4977,3.518,3.4977,3.518,4410.0],["1998-04-08",3.5384,3.5587,3.5384,3.5587,2520.0],["1998-04-09",3.5689,3.5689,3.5689,3.5689,630.0],["1998-04-13",3.579,3.6197,3.579,3.6197,6930.0],["1998-04-14",3.64,3.7824,3.64,3.7824,17010.0],["1998-04-15",3.7824,3.823,3.7824,3.823,1890.0],["1998-04-16",3.8231,3.9451,3.8231,3.9451,8190.0],["1998-04-17",3.9451,3.9857,3.9349,3.9857,3150.0],["1998-04-20",3.9857,4.0671,3.9857,4.0671,6300.0],["1998-04-21",4.0671,4.1484,4.0671,4.1077,5670.0],["1998-04-22",4.1484,4.4738,4.1484,4.3111,33390.0],["1998-04-23",4.3111,4.3924,4.3111,4.3924,10710.0],["1998-04-24",4.3924,4.5551,4.3924,4.5551,12600.0],["1998-04-27",4.5755,4.7178,4.5551,4.5551,21420.0],["1998-04-28",4.5551,4.5551,4.1891,4.4738,25200.0],["1998-04-29",4.5551,4.5551,4.5145,4.5145,4410.0],["1998-04-30",4.5551,4.5551,4.4738,4.4738,3150.0],["1998-05-01",4.4738,4.4738,4.4738,4.4738,0.0],["1998-05-04",4.3924,4.3924,4.3924,4.3924,2520.0],["1998-05-05",4.3518,4.3518,4.3314,4.3314,1890.0],["1998-05-06",4.3111,4.3111,4.3111,4.3111,1260.0],["1998-05-07",4.2704,4.2704,4.2501,4.2501,10710.0],["1998-05-08",4.2298,4.2298,4.2094,4.2298,8190.0],["1998-05-11",4.2501,4.2501,4.1891,4.1891,11340.0],["1998-05-12",4.1891,4.1891,4.1891,4.1891,0.0],["1998-05-13",4.1789,4.2501,4.1789,4.2501,23310.0],["1998-05-14",4.2603,4.2704,4.2603,4.2704,25830.0],["1998-05-15",4.2806,4.2857,4.2806,4.2806,1890.0],["1998-05-18",4.2806,4.2908,4.2704,4.2704,2520.0],["1998-05-19",4.2501,4.2501,4.2501,4.2501,630.0],["1998-05-20",4.2704,4.2908,4.2704,4.2908,33390.0],["1998-05-21",4.2908,4.2908,4.2704,4.2704,6300.0],["1998-05-22",4.2908,4.2908,4.2908,4.2908,630.0],["1998-05-26",4.2704,4.2704,4.2704,4.2704,1890.0],["1998-05-27",4.2806,4.2806,4.2806,4.2806,630.0],["1998-05-28",4.3111,4.3518,4.3111,4.3518,12600.0],["1998-05-29",4.3721,4.3721,4.3314,4.3314,6930.0],["1998-06-01",4.3314,4.3314,4.3314,4.3314,5040.0],["1998-06-02",4.3314,4.3314,4.3111,4.3162,27090.0],["1998-06-03",4.3264,4.3314,4.3264,4.3314,4410.0],["1998-06-04",4.3314,4.3314,4.3314,4.3314,6300.0],["1998-06-05",4.3111,4.3111,4.3111,4.3111,1260.0],["1998-06-08",4.3314,4.3314,4.3009,4.3111,10080.0],["1998-06-09",4.2908,4.2908,4.2908,4.2908,630.0],["1998-06-10",4.2704,4.2704,4.2704,4.2704,1890.0],["1998-06-11",4.2649,4.2649,4.2394,4.2394,2520.0],["1998-06-12",4.2191,4.2191,4.1579,4.1579,5670.0],["1998-06-15",4.1579,4.1579,4.1579,4.1579,0.0],["1998-06-16",4.1375,4.1375,4.1172,4.1172,2520.0],["1998-06-17",4.1172,4.1172,4.1172,4.1172,0.0],["1998-06-18",4.1172,4.1172,4.1172,4.1172,0.0],["1998-06-19",4.1172,4.1172,4.0764,4.0764,2520.0],["1998-06-22",4.0764,4.0764,4.0764,4.0764,1890.0],["1998-06-23",4.0968,4.0968,4.0764,4.0764,1260.0],["1998-06-24",4.0866,4.0866,4.0764,4.0764,7560.0],["1998-06-25",4.056,4.0662,4.0356,4.0662,11340.0],["1998-06-26",4.0866,4.0917,3.9949,3.9949,7560.0],["1998-06-29",3.9949,3.9949,3.9745,3.9847,1890.0],["1998-06-30",3.9745,3.9847,3.9439,3.9439,13230.0],["1998-07-01",3.9643,3.9643,3.9439,3.9643,6930.0],["1998-07-02",3.9847,4.0152,3.9745,4.0152,35280.0],["1998-07-06",3.9949,4.0152,3.9949,4.0152,2520.0],["1998-07-07",4.0152,4.0152,3.9133,3.9133,6930.0],["1998-07-08",3.9133,3.9133,3.893,3.9031,3150.0],["1998-07-09",3.8318,3.8318,3.8318,3.8318,5670.0],["1998-07-10",3.8114,3.8114,3.791,3.8114,5040.0],["1998-07-13",3.8216,3.8216,3.8216,3.8216,1260.0],["1998-07-14",3.7707,3.791,3.7707,3.7809,21420.0],["1998-07-15",3.7809,3.8726,3.7809,3.8726,19530.0],["1998-07-16",3.8624,3.8726,3.842,3.8726,10080.0],["1998-07-17",3.893,3.9133,3.893,3.9133,6300.0],["1998-07-20",3.9133,3.9133,3.893,3.9133,26460.0],["1998-07-21",3.9337,3.9337,3.9133,3.9133,3780.0],["1998-07-22",3.893,3.893,3.893,3.893,630.0],["1998-07-23",3.9133,3.9133,3.9133,3.9133,3150.0],["1998-07-24",3.893,3.9031,3.8726,3.9031,9450.0],["1998-07-27",3.9133,3.9133,3.9133,3.9133,630.0],["1998-07-28",3.9133,3.9133,3.9133,3.9133,630.0],["1998-07-29",3.9133,3.9133,3.893,3.893,1890.0],["1998-07-30",3.9133,3.9133,3.8726,3.8726,8190.0],["1998-07-31",3.893,3.9031,3.893,3.9031,3150.0],["1998-08-03",3.8828,3.9031,3.8828,3.9031,1890.0],["1998-08-04",3.8726,3.9031,3.8726,3.9031,7560.0],["1998-08-05",3.9031,3.9133,3.893,3.9133,5670.0],["1998-08-06",3.9133,3.9133,3.9133,3.9133,0.0],["1998-08-07",3.9133,3.9133,3.9133,3.9133,0.0],["1998-08-10",3.9133,3.9133,3.9133,3.9133,0.0],["1998-08-11",3.9133,3.9133,3.9133,3.9133,10080.0],["1998-08-12",3.9133,3.9133,3.9133,3.9133,0.0],["1998-08-13",3.9337,3.9337,3.9337,3.9337,15120.0],["1998-08-14",3.9541,3.9541,3.9541,3.9541,1260.0],["1998-08-17",3.9541,3.9541,3.9541,3.9541,0.0],["1998-08-18",3.9541,3.9541,3.9541,3.9541,0.0],["1998-08-19",3.9337,3.9337,3.9337,3.9337,1890.0],["1998-08-20",3.9337,3.9337,3.9337,3.9337,0.0],["1998-08-21",3.9541,3.9541,3.9541,3.9541,630.0],["1998-08-24",3.9745,3.9745,3.9745,3.9745,3780.0],["1998-08-25",3.9847,4.0152,3.9847,3.9949,4410.0],["1998-08-26",3.9745,3.9745,3.9745,3.9745,630.0],["1998-08-27",3.9745,3.9745,3.9745,3.9745,0.0],["1998-08-28",3.9133,3.9949,3.9133,3.9949,3780.0],["1998-08-31",3.9745,3.9745,3.9745,3.9745,18270.0],["1998-09-01",3.9745,3.9745,3.9745,3.9745,31500.0],["1998-09-02",3.9541,3.9541,3.9541,3.9541,2520.0],["1998-09-03",3.9745,3.9847,3.9337,3.9337,17010.0],["1998-09-04",3.9337,3.9337,3.9337,3.9337,0.0],["1998-09-08",3.9133,3.9133,3.893,3.893,3150.0],["1998-09-09",3.8624,3.8624,3.8624,3.8624,3780.0],["1998-09-10",3.8726,3.8726,3.8726,3.8726,3150.0],["1998-09-11",3.8695,3.8695,3.8695,3.8695,0.0],["1998-09-14",3.8439,3.8848,3.8439,3.8848,5670.0],["1998-09-15",3.8644,3.8644,3.8439,3.8439,3780.0],["1998-09-16",3.8439,3.8439,3.8439,3.8439,0.0],["1998-09-17",3.8439,3.8439,3.8439,3.8439,0.0],["1998-09-18",3.8439,3.8439,3.8439,3.8439,2520.0],["1998-09-21",3.8235,3.8235,3.8235,3.8235,630.0],["1998-09-22",3.8235,3.8235,3.8235,3.8235,0.0],["1998-09-23",3.8235,3.8235,3.8235,3.8235,2520.0],["1998-09-24",3.8235,3.8235,3.8235,3.8235,0.0],["1998-09-25",3.8031,3.8031,3.7826,3.7826,4410.0],["1998-09-28",3.7622,3.7622,3.7622,3.7622,1890.0],["1998-09-29",3.7826,3.8031,3.7622,3.7622,8190.0],["1998-09-30",3.7519,3.7519,3.6906,3.6906,9450.0],["1998-10-01",3.6804,3.6906,3.6804,3.6906,8190.0],["1998-10-02",3.6906,3.6906,3.6906,3.6906,630.0],["1998-10-05",3.6804,3.7008,3.6804,3.6804,6930.0],["1998-10-06",3.7008,3.7008,3.6804,3.6804,5040.0],["1998-10-07",3.6804,3.6804,3.6599,3.6599,3150.0],["1998-10-08",3.6599,3.6599,3.6599,3.6599,1260.0],["1998-10-09",3.6599,3.6599,3.6599,3.6599,0.0],["1998-10-12",3.6599,3.6599,3.6599,3.6599,0.0],["1998-10-13",3.6804,3.6804,3.6804,3.6804,3150.0],["1998-10-14",3.6702,3.6702,3.6702,3.6702,5670.0],["1998-10-15",3.6702,3.6702,3.6702,3.6702,0.0],["1998-10-16",3.6497,3.6497,3.619,3.619,3780.0],["1998-10-19",3.619,3.619,3.619,3.619,3150.0],["1998-10-20",3.619,3.6395,3.619,3.6395,5670.0],["1998-10-21",3.619,3.619,3.619,3.619,630.0],["1998-10-22",3.5986,3.5986,3.4964,3.4964,22680.0],["1998-10-23",3.5066,3.5066,3.4861,3.5066,3150.0],["1998-10-26",3.527,3.5475,3.527,3.5475,5040.0],["1998-10-27",3.527,3.5781,3.527,3.5781,6930.0],["1998-10-28",3.5577,3.5577,3.4964,3.4964,10710.0],["1998-10-29",3.5168,3.5475,3.5168,3.5475,8820.0],["1998-10-30",3.5679,3.5781,3.5679,3.5781,8190.0],["1998-11-02",3.5577,3.5679,3.5475,3.5679,3150.0],["1998-11-03",3.5781,3.5986,3.5781,3.5833,5040.0],["1998-11-04",3.5884,3.5986,3.5884,3.5986,3150.0],["1998-11-05",3.6088,3.6497,3.6088,3.6497,10710.0],["1998-11-06",3.6804,3.8235,3.6804,3.8235,11970.0],["1998-11-09",3.8184,3.8644,3.8133,3.8644,8820.0],["1998-11-10",3.8746,4.0075,3.8746,4.0075,10080.0],["1998-11-11",4.0075,4.0075,4.0075,4.0075,0.0],["1998-11-12",4.0484,4.1302,4.0484,4.1302,7560.0],["1998-11-13",4.1302,4.1302,4.1302,4.1302,0.0],["1998-11-16",4.1098,4.1302,3.9871,3.9871,17640.0],["1998-11-17",3.9871,3.9871,3.9871,3.9871,2520.0],["1998-11-18",4.0075,4.0689,4.0075,4.0689,6930.0],["1998-11-19",4.0689,4.0689,4.0689,4.0689,0.0],["1998-11-20",4.0689,4.0689,4.0689,4.0689,0.0],["1998-11-23",4.0689,4.0689,4.0689,4.0689,0.0],["1998-11-24",4.0484,4.0689,4.0484,4.0689,5040.0],["1998-11-25",4.0893,4.1098,4.0689,4.0689,13230.0],["1998-11-27",4.0689,4.0689,4.0689,4.0689,0.0],["1998-11-30",4.0689,4.0689,4.0484,4.0484,8820.0],["1998-12-01",4.0484,4.0484,4.0484,4.0484,630.0],["1998-12-02",4.0382,4.0484,4.028,4.0484,6300.0],["1998-12-03",4.0484,4.0484,4.0484,4.0484,0.0],["1998-12-04",4.0484,4.0484,4.0484,4.0484,0.0],["1998-12-07",4.0484,4.0484,4.0484,4.0484,0.0],["1998-12-08",4.028,4.028,4.028,4.028,1260.0],["1998-12-09",4.0484,4.0484,4.0484,4.0484,630.0],["1998-12-10",4.028,4.028,4.028,4.028,3150.0],["1998-12-11",4.0177,4.0177,4.0177,4.0177,1260.0],["1998-12-14",4.0177,4.0177,4.0075,4.0075,8820.0],["1998-12-15",4.0075,4.0075,4.0075,4.0075,2520.0],["1998-12-16",3.9871,3.9871,3.9871,3.9871,3150.0],["1998-12-17",3.9789,3.9789,3.9379,3.9379,2520.0],["1998-12-18",3.9379,3.9379,3.9379,3.9379,0.0],["1998-12-21",3.9379,3.9379,3.9379,3.9379,1260.0],["1998-12-22",3.9379,3.9379,3.9379,3.9379,0.0],["1998-12-23",3.9173,3.9173,3.9173,3.9173,630.0],["1998-12-24",3.9173,3.9173,3.9173,3.9173,0.0],["1998-12-28",3.9276,3.9276,3.9276,3.9276,1260.0],["1998-12-29",3.9276,3.9276,3.8968,3.8968,3150.0],["1998-12-30",3.8763,3.8763,3.8763,3.8763,8820.0],["1998-12-31",3.8968,3.9173,3.8968,3.8968,8820.0],["1999-01-04",3.8763,3.8763,3.7738,3.7738,29610.0],["1999-01-05",3.7943,3.8558,3.7943,3.8558,17010.0],["1999-01-06",3.8763,3.9173,3.8763,3.9173,7560.0],["1999-01-07",3.9173,3.9173,3.9173,3.9173,1260.0],["1999-01-08",3.8968,3.9276,3.8968,3.9276,3150.0],["1999-01-11",3.9071,3.9276,3.9071,3.9276,3780.0],["1999-01-12",3.9173,3.9276,3.9173,3.9276,6930.0],["1999-01-13",3.9379,3.9379,3.9379,3.9379,5040.0],["1999-01-14",3.9173,3.9378,3.8968,3.9327,25200.0],["1999-01-15",3.9173,3.9379,3.8661,3.8968,16380.0],["1999-01-19",3.8968,3.8968,3.8763,3.8763,3780.0],["1999-01-20",3.9379,4.0917,3.9379,4.0404,49140.0],["1999-01-21",4.0199,4.0609,4.0199,4.0609,4410.0],["1999-01-22",4.0609,4.0917,4.0609,4.0917,10710.0],["1999-01-25",4.1122,4.225,4.1122,4.225,10080.0],["1999-01-26",4.2352,4.2558,4.2352,4.2558,1890.0],["1999-01-27",4.2763,4.348,4.2763,4.348,6930.0],["1999-01-28",4.3891,4.5121,4.3891,4.5121,7560.0],["1999-01-29",4.4506,4.4506,4.3891,4.4096,15750.0],["1999-02-01",4.4198,4.4198,4.3891,4.4096,6930.0],["1999-02-02",4.4198,4.4198,4.3993,4.3993,1890.0],["1999-02-03",4.4198,4.4198,4.3993,4.3993,5670.0],["1999-02-04",4.3891,4.3891,4.3891,4.3891,1260.0],["1999-02-05",4.3686,4.3891,4.3686,4.3686,71190.0],["1999-02-08",4.348,4.348,4.3275,4.3378,7560.0],["1999-02-09",4.3378,4.3378,4.3378,4.3378,0.0],["1999-02-10",4.3173,4.3173,4.307,4.3122,6300.0],["1999-02-11",4.307,4.307,4.307,4.307,1890.0],["1999-02-12",4.3275,4.3378,4.3173,4.3173,10710.0],["1999-02-16",4.3378,4.3378,4.3173,4.3173,1890.0],["1999-02-17",4.3224,4.3224,4.307,4.307,4410.0],["1999-02-18",4.307,4.3275,4.307,4.307,8820.0],["1999-02-19",4.307,4.307,4.307,4.307,0.0],["1999-02-22",4.3275,4.3275,4.3275,4.3275,630.0],["1999-02-23",4.307,4.307,4.307,4.307,1890.0],["1999-02-24",4.307,4.3122,4.2968,4.3019,54180.0],["1999-02-25",4.307,4.307,4.2865,4.2865,5670.0],["1999-02-26",4.266,4.266,4.266,4.266,1260.0],["1999-03-01",4.2865,4.307,4.266,4.2968,11655.0],["1999-03-02",4.3275,4.3275,4.2865,4.2968,10395.0],["1999-03-03",4.2968,4.2968,4.225,4.225,5355.0],["1999-03-04",4.184,4.184,4.1686,4.184,5040.0],["1999-03-05",4.1942,4.1942,4.184,4.184,3465.0],["1999-03-08",4.2045,4.2045,4.184,4.184,1890.0],["1999-03-09",4.2045,4.2045,4.2045,4.2045,945.0],["1999-03-10",4.225,4.225,4.225,4.225,8190.0],["1999-03-11",4.2455,4.266,4.2455,4.266,9450.0],["1999-03-12",4.266,4.266,4.266,4.266,0.0],["1999-03-15",4.2455,4.2455,4.225,4.225,22995.0],["1999-03-16",4.2455,4.2558,4.2455,4.2558,3780.0],["1999-03-17",4.2175,4.2175,4.1969,4.1969,1890.0],["1999-03-18",4.1866,4.1866,4.1866,4.1866,3465.0],["1999-03-19",4.1558,4.1763,4.1352,4.1763,6930.0],["1999-03-22",4.1352,4.1352,4.0838,4.0838,4725.0],["1999-03-23",4.094,4.1146,4.094,4.1043,27090.0],["1999-03-24",4.1043,4.1146,4.1043,4.1146,1890.0],["1999-03-25",4.1146,4.2381,4.1146,4.2381,8820.0],["1999-03-26",4.1969,4.2278,4.1969,4.2278,2520.0],["1999-03-29",4.2381,4.2792,4.2381,4.2792,7875.0],["1999-03-30",4.2792,4.2792,4.2792,4.2792,2520.0],["1999-03-31",4.2792,4.2998,4.0529,4.0529,15750.0],["1999-04-01",4.094,4.094,3.9706,3.9706,5040.0],["1999-04-05",3.9603,3.9603,3.9089,3.9089,1260.0],["1999-04-06",3.95,3.9706,3.95,3.9706,945.0],["1999-04-07",4.0118,4.0323,4.0118,4.0323,3150.0],["1999-04-08",3.9912,3.9912,3.9912,3.9912,630.0],["1999-04-09",4.0323,4.0529,4.0323,4.0529,945.0],["1999-04-12",4.0323,4.0323,3.9912,3.9912,3150.0],["1999-04-13",4.0118,4.1352,4.0118,4.1352,11655.0],["1999-04-14",4.1352,4.1558,4.0735,4.0735,5670.0],["1999-04-15",4.0735,4.1146,4.0735,4.1146,10395.0],["1999-04-16",4.1146,4.1146,4.0735,4.0735,945.0],["1999-04-19",4.0735,4.0735,3.9912,3.9912,3465.0],["1999-04-20",3.9912,3.9912,3.9912,3.9912,0.0],["1999-04-21",3.9706,4.0118,3.9706,4.0118,1575.0],["1999-04-22",4.0529,4.0529,4.0118,4.0118,4410.0],["1999-04-23",4.0118,4.0323,3.9912,3.9912,2520.0],["1999-04-26",4.0323,4.0529,3.9706,4.0118,5985.0],["1999-04-27",4.0118,4.0118,4.0118,4.0118,315.0],["1999-04-28",3.9706,3.9912,3.8883,3.8883,14805.0],["1999-04-29",3.9295,3.95,3.9295,3.95,15435.0],["1999-04-30",3.95,3.95,3.8883,3.8883,146790.0],["1999-05-03",3.9089,3.9397,3.9089,3.9397,3780.0],["1999-05-04",3.9295,3.95,3.9295,3.95,630.0],["1999-05-05",3.95,4.0323,3.95,4.0118,8505.0],["1999-05-06",4.0323,4.1146,4.0323,4.1146,5040.0],["1999-05-07",4.1352,4.1352,4.0529,4.0529,6300.0],["1999-05-10",4.0735,4.0735,4.0323,4.0323,5040.0],["1999-05-11",4.0323,4.0323,3.95,3.95,9765.0],["1999-05-12",3.95,3.95,3.95,3.95,0.0],["1999-05-13",3.9912,3.9912,3.9912,3.9912,9765.0],["1999-05-14",3.9912,3.9912,3.6209,3.6209,22995.0],["1999-05-17",3.662,3.7854,3.662,3.7854,19530.0],["1999-05-18",3.806,3.806,3.7443,3.7854,3780.0],["1999-05-19",3.7546,3.8677,3.7546,3.8677,7560.0],["1999-05-20",3.8472,3.8883,3.8472,3.8883,1575.0],["1999-05-21",3.9089,3.95,3.9089,3.95,3150.0],["1999-05-24",3.9912,3.9912,3.9089,3.95,3780.0],["1999-05-25",3.95,3.95,3.9089,3.95,3465.0],["1999-05-26",3.9912,4.0323,3.9912,4.0323,1890.0],["1999-05-27",3.9912,3.9912,3.9912,3.9912,1575.0],["1999-05-28",4.0323,4.0323,3.9912,3.9912,3150.0],["1999-06-01",3.95,3.95,3.9089,3.9089,2835.0],["1999-06-02",3.8883,3.9295,3.8883,3.9089,5040.0],["1999-06-03",3.9089,3.9089,3.9089,3.9089,0.0],["1999-06-04",3.9295,3.9706,3.9295,3.9706,3780.0],["1999-06-07",3.95,3.95,3.95,3.95,1890.0],["1999-06-08",3.9089,3.9089,3.9089,3.9089,1260.0],["1999-06-09",3.8883,3.95,3.8883,3.9295,2205.0],["1999-06-10",3.9089,3.95,3.8883,3.9295,7245.0],["1999-06-11",3.9089,3.95,3.9089,3.95,2835.0],["1999-06-14",3.9426,3.9426,3.9426,3.9426,0.0],["1999-06-15",3.9013,3.9013,3.9013,3.9013,1575.0],["1999-06-16",3.86,3.9013,3.86,3.86,3465.0],["1999-06-17",3.86,3.86,3.86,3.86,3150.0],["1999-06-18",3.86,3.86,3.86,3.86,0.0],["1999-06-21",3.9013,3.9013,3.9013,3.9013,2835.0],["1999-06-22",3.9013,3.922,3.86,3.922,2520.0],["1999-06-23",3.9426,3.9426,3.9426,3.9426,315.0],["1999-06-24",3.9426,3.9426,3.9426,3.9426,0.0],["1999-06-25",3.9632,4.0871,3.9632,4.0871,6300.0],["1999-06-28",4.0871,4.1284,4.0252,4.1284,20475.0],["1999-06-29",4.1284,4.1284,4.1284,4.1284,315.0],["1999-06-30",4.0871,4.1284,4.0871,4.1284,1890.0],["1999-07-01",4.0871,4.1284,4.0871,4.1284,5985.0],["1999-07-02",4.1697,4.1697,4.1077,4.1077,5040.0],["1999-07-06",4.1284,4.149,4.1284,4.149,1575.0],["1999-07-07",4.1284,4.1697,4.1284,4.1697,1890.0],["1999-07-08",4.1284,4.1593,4.1284,4.1284,3780.0],["1999-07-09",4.149,4.1697,4.149,4.1697,6300.0],["1999-07-12",4.1284,4.1284,4.1181,4.1181,1890.0],["1999-07-13",4.0974,4.0974,4.0974,4.0974,1260.0],["1999-07-14",4.0665,4.0665,4.0665,4.0665,630.0],["1999-07-15",4.0252,4.0458,4.0045,4.0458,7560.0],["1999-07-16",4.0458,4.0458,4.0458,4.0458,315.0],["1999-07-19",4.0458,4.0458,3.9839,3.9839,10080.0],["1999-07-20",4.0149,4.0149,3.9632,3.9632,3465.0],["1999-07-21",3.9839,4.0045,3.9632,4.0045,6615.0],["1999-07-22",3.9632,3.9632,3.9632,3.9632,315.0],["1999-07-23",3.9942,3.9942,3.9942,3.9942,1260.0],["1999-07-26",3.9736,3.9736,3.9736,3.9736,315.0],["1999-07-27",4.0045,4.0252,4.0045,4.0252,1260.0],["1999-07-28",3.9839,3.9839,3.9632,3.9632,1260.0],["1999-07-29",3.9632,3.9632,3.9632,3.9632,315.0],["1999-07-30",3.922,3.922,3.922,3.922,2205.0],["1999-08-02",3.9632,3.9632,3.9632,3.9632,6300.0],["1999-08-03",3.9839,3.9839,3.9426,3.9632,6300.0],["1999-08-04",3.922,3.922,3.922,3.922,630.0],["1999-08-05",3.922,3.9426,3.9013,3.9013,3780.0],["1999-08-06",3.9013,3.9013,3.9013,3.9013,0.0],["1999-08-09",3.8807,3.8807,3.86,3.86,1575.0],["1999-08-10",3.8188,3.8188,3.8188,3.8188,3150.0],["1999-08-11",3.8394,3.8394,3.8394,3.8394,315.0],["1999-08-12",3.8188,3.8188,3.8188,3.8188,315.0],["1999-08-13",3.8394,3.8394,3.8394,3.8394,315.0],["1999-08-16",3.86,3.9013,3.8394,3.9013,4095.0],["1999-08-17",3.8807,3.9013,3.8807,3.9013,945.0],["1999-08-18",3.922,3.922,3.922,3.922,2520.0],["1999-08-19",3.922,3.922,3.922,3.922,0.0],["1999-08-20",3.9426,3.9426,3.8807,3.8807,3150.0],["1999-08-23",3.8394,3.8807,3.8188,3.8188,3150.0],["1999-08-24",3.8188,3.8188,3.8188,3.8188,0.0],["1999-08-25",3.7981,3.7981,3.7981,3.7981,1890.0],["1999-08-26",3.8188,3.8188,3.7981,3.7981,2520.0],["1999-08-27",3.7981,3.7981,3.7981,3.7981,0.0],["1999-08-30",3.7775,3.7775,3.7775,3.7775,2205.0],["1999-08-31",3.7878,3.7878,3.7878,3.7878,2520.0],["1999-09-01",3.7568,3.7568,3.7568,3.7568,315.0],["1999-09-02",3.7362,3.7568,3.7362,3.7568,630.0],["1999-09-03",3.7362,3.7568,3.7362,3.7568,3780.0],["1999-09-07",3.7362,3.7775,3.7362,3.7775,1575.0],["1999-09-08",3.7981,3.8188,3.7981,3.8188,1260.0],["1999-09-09",3.7981,3.7981,3.7981,3.7981,315.0],["1999-09-10",3.7981,3.7981,3.7155,3.7155,4095.0],["1999-09-13",3.7155,3.7362,3.7155,3.7362,1260.0],["1999-09-14",3.7287,3.7494,3.7287,3.7494,630.0],["1999-09-15",3.7702,3.7909,3.7494,3.7909,2205.0],["1999-09-16",3.8116,3.8116,3.8116,3.8116,1575.0],["1999-09-17",3.7909,3.7909,3.7702,3.7702,4095.0],["1999-09-20",3.7494,3.7494,3.6873,3.6873,11655.0],["1999-09-21",3.708,3.708,3.708,3.708,945.0],["1999-09-22",3.6873,3.6873,3.6666,3.6666,1575.0],["1999-09-23",3.6873,3.6977,3.6873,3.6977,3780.0],["1999-09-24",3.6977,3.6977,3.6977,3.6977,0.0],["1999-09-27",3.6873,3.6873,3.6666,3.6666,1890.0],["1999-09-28",3.6769,3.6769,3.6769,3.6769,315.0],["1999-09-29",3.6769,3.6769,3.6459,3.6459,4410.0],["1999-09-30",3.6666,3.6769,3.6666,3.6769,4410.0],["1999-10-01",3.6666,3.6666,3.6459,3.6459,3150.0],["1999-10-04",3.6459,3.6459,3.6459,3.6459,0.0],["1999-10-05",3.6459,3.6459,3.6459,3.6459,315.0],["1999-10-06",3.6459,3.6459,3.6459,3.6459,945.0],["1999-10-07",3.6459,3.6459,3.6459,3.6459,6930.0],["1999-10-08",3.6044,3.6459,3.6044,3.6459,22050.0],["1999-10-11",3.6562,3.6769,3.6459,3.6666,6615.0],["1999-10-12",3.6873,3.6873,3.6666,3.6666,8190.0],["1999-10-13",3.6252,3.6252,3.6252,3.6252,1260.0],["1999-10-14",3.5837,3.5837,3.563,3.563,11655.0],["1999-10-15",3.563,3.563,3.563,3.563,0.0],["1999-10-18",3.5423,3.6666,3.5423,3.6666,15750.0],["1999-10-19",3.6873,3.708,3.6873,3.708,11025.0],["1999-10-20",3.708,3.708,3.708,3.708,1575.0],["1999-10-21",3.708,3.708,3.6666,3.6666,2520.0],["1999-10-22",3.6252,3.6459,3.6252,3.6459,630.0],["1999-10-25",3.6873,3.6873,3.6873,3.6873,1575.0],["1999-10-26",3.6873,3.6873,3.6873,3.6873,0.0],["1999-10-27",3.6977,3.6977,3.6977,3.6977,630.0],["1999-10-28",3.708,3.708,3.708,3.708,8190.0],["1999-10-29",3.7494,3.7909,3.7494,3.7909,5040.0],["1999-11-01",3.8116,3.8737,3.8116,3.8737,3150.0],["1999-11-02",3.8944,3.8944,3.8944,3.8944,10080.0],["1999-11-03",3.9152,3.9566,3.9152,3.9359,1260.0],["1999-11-04",3.9152,3.9152,3.9152,3.9152,1890.0],["1999-11-05",3.8944,3.8944,3.853,3.8944,8190.0],["1999-11-08",3.9152,3.9152,3.9152,3.9152,1890.0],["1999-11-09",3.8944,3.8944,3.8944,3.8944,945.0],["1999-11-10",3.9359,3.9359,3.853,3.853,7245.0],["1999-11-11",3.8737,3.8737,3.8323,3.8737,4410.0],["1999-11-12",3.8944,3.9152,3.8944,3.9152,4410.0],["1999-11-15",3.8944,3.9773,3.8944,3.9773,13230.0],["1999-11-16",3.9359,3.998,3.9359,3.998,5355.0],["1999-11-17",4.0187,4.0395,4.0187,4.0395,2835.0],["1999-11-18",4.0395,4.0395,3.9359,3.9359,8190.0],["1999-11-19",3.9773,3.9773,3.9773,3.9773,1260.0],["1999-11-22",3.9773,3.9773,3.9773,3.9773,630.0],["1999-11-23",3.9773,3.9773,3.9152,3.9773,6930.0],["1999-11-24",3.9773,3.9773,3.9566,3.9566,1260.0],["1999-11-26",3.9359,3.9359,3.9359,3.9359,630.0],["1999-11-29",3.8944,3.8944,3.8323,3.8737,12285.0],["1999-11-30",3.7909,3.7909,3.7909,3.7909,630.0],["1999-12-01",3.8116,3.8323,3.8116,3.8323,3465.0],["1999-12-02",3.8116,3.8116,3.7909,3.7909,5355.0],["1999-12-03",3.8116,3.8116,3.8116,3.8116,26145.0],["1999-12-06",3.8323,3.8323,3.8116,3.8116,1260.0],["1999-12-07",3.8116,3.8116,3.8116,3.8116,0.0],["1999-12-08",3.7909,3.8116,3.7909,3.8116,2520.0],["1999-12-09",3.8116,3.8116,3.8116,3.8116,0.0],["1999-12-10",3.8323,3.8323,3.7702,3.7702,3465.0],["1999-12-13",3.7909,3.7909,3.7702,3.7702,2520.0],["1999-12-14",3.7702,3.7702,3.7702,3.7702,0.0],["1999-12-15",3.7702,3.7702,3.7702,3.7702,0.0],["1999-12-16",3.7851,3.7851,3.7435,3.7643,3780.0],["1999-12-17",3.7435,3.7435,3.7227,3.7227,3150.0],["1999-12-20",3.7227,3.7227,3.6811,3.7019,51345.0],["1999-12-21",3.7227,3.7227,3.6811,3.6811,4095.0],["1999-12-22",3.7019,3.7019,3.6603,3.6915,9765.0],["1999-12-23",3.6707,3.6707,3.6395,3.6395,2835.0],["1999-12-27",3.6188,3.6395,3.6188,3.6395,4725.0],["1999-12-28",3.6395,3.7227,3.6395,3.7227,13860.0],["1999-12-29",3.7019,3.7019,3.6187,3.6187,8505.0],["1999-12-30",3.6395,3.6395,3.6395,3.6395,3465.0],["1999-12-31",3.6395,3.6395,3.6395,3.6395,1260.0],["2000-01-03",3.6395,3.7019,3.6395,3.6603,10395.0],["2000-01-04",3.6395,3.6395,3.494,3.5148,36540.0],["2000-01-05",3.494,3.494,3.4524,3.4732,3465.0],["2000-01-06",3.4732,3.4732,3.4524,3.4524,6615.0],["2000-01-07",3.4732,3.494,3.4316,3.494,11025.0],["2000-01-10",3.5044,3.5356,3.494,3.5356,13860.0],["2000-01-11",3.5564,3.6395,3.5564,3.6187,11340.0],["2000-01-12",3.6188,3.6395,3.6188,3.6395,1890.0],["2000-01-13",3.6499,3.7019,3.6499,3.6603,4725.0],["2000-01-14",3.6603,3.6811,3.6603,3.6603,3150.0],["2000-01-18",3.6396,3.6603,3.6396,3.6499,1575.0],["2000-01-19",3.6395,3.6395,3.5772,3.5772,14805.0],["2000-01-20",3.6188,3.6188,3.5772,3.598,7875.0],["2000-01-21",3.6188,3.6395,3.6188,3.6395,2205.0],["2000-01-24",3.6187,3.6187,3.6187,3.6187,3465.0],["2000-01-25",3.6187,3.6187,3.6187,3.6187,0.0],["2000-01-26",3.598,3.6603,3.5772,3.6603,18900.0],["2000-01-27",3.6395,3.6395,3.6187,3.6187,6615.0],["2000-01-28",3.6603,3.6603,3.6603,3.6603,14490.0],["2000-01-31",3.7019,3.7539,3.7019,3.7435,17010.0],["2000-02-01",3.7019,3.7019,3.7019,3.7019,2520.0],["2000-02-02",3.6811,3.6811,3.6187,3.6187,8505.0],["2000-02-03",3.6395,3.6395,3.5772,3.5772,5040.0],["2000-02-04",3.598,3.598,3.5148,3.5148,8190.0],["2000-02-07",3.5564,3.5564,3.3068,3.494,7560.0],["2000-02-08",3.494,3.494,3.4212,3.4212,10395.0],["2000-02-09",3.4524,3.4732,3.4108,3.4108,5040.0],["2000-02-10",3.4316,3.4316,3.3692,3.3692,12285.0],["2000-02-11",3.39,3.4108,3.39,3.4108,3150.0],["2000-02-14",3.3692,3.4316,3.3692,3.4316,9765.0],["2000-02-15",3.4524,3.4524,3.3692,3.39,14805.0],["2000-02-16",3.39,3.39,3.39,3.39,0.0],["2000-02-17",3.3796,3.4004,3.3484,3.3484,5355.0],["2000-02-18",3.3692,3.3692,3.3068,3.3068,8505.0],["2000-02-22",3.3484,3.3484,3.3484,3.3484,2205.0],["2000-02-23",3.3484,3.3484,3.3484,3.3484,2835.0],["2000-02-24",3.3484,3.4732,3.3068,3.4732,22050.0],["2000-02-25",3.5148,3.5148,3.5148,3.5148,6300.0],["2000-02-28",3.4732,3.494,3.4524,3.4524,2520.0],["2000-02-29",3.4316,3.4732,3.4108,3.4732,9765.0],["2000-03-01",3.4732,3.4732,3.4732,3.4732,0.0],["2000-03-02",3.4316,3.4524,3.39,3.4524,8190.0],["2000-03-03",3.4108,3.4108,3.39,3.4004,9765.0],["2000-03-06",3.4316,3.494,3.4316,3.494,9765.0],["2000-03-07",3.5356,3.598,3.5356,3.598,4095.0],["2000-03-08",3.6395,3.6395,3.5772,3.598,3150.0],["2000-03-09",3.6188,3.6188,3.5772,3.5772,4095.0],["2000-03-10",3.5564,3.5772,3.5564,3.5772,1575.0],["2000-03-13",3.5356,3.5356,3.5148,3.5148,3780.0],["2000-03-14",3.494,3.5148,3.4732,3.5148,5670.0],["2000-03-15",3.5089,3.5089,3.5089,3.5089,630.0],["2000-03-16",3.4671,3.488,3.4671,3.488,3780.0],["2000-03-17",3.4463,3.5089,3.4463,3.4671,16695.0],["2000-03-20",3.4985,3.4985,3.4463,3.488,5670.0],["2000-03-21",3.4985,3.4985,3.4671,3.4671,1890.0],["2000-03-22",3.4671,3.4671,3.3627,3.3627,7875.0],["2000-03-23",3.3627,3.3627,3.3627,3.3627,0.0],["2000-03-24",3.3418,3.3418,3.2792,3.3314,7245.0],["2000-03-27",3.3001,3.3209,3.2792,3.2792,12600.0],["2000-03-28",3.2792,3.2792,3.1538,3.1538,8505.0],["2000-03-29",3.1643,3.1747,3.1643,3.1747,2205.0],["2000-03-30",3.1643,3.1643,3.133,3.133,4725.0],["2000-03-31",3.0912,3.133,3.0912,3.1121,6930.0],["2000-04-03",3.133,3.133,3.1121,3.133,2205.0],["2000-04-04",3.1747,3.1747,3.1747,3.1747,1260.0],["2000-04-05",3.2165,3.2583,3.2165,3.2583,2835.0],["2000-04-06",3.2583,3.3001,3.2583,3.3001,3465.0],["2000-04-07",3.3209,3.3418,3.3001,3.3418,1260.0],["2000-04-10",3.3418,3.3418,3.3418,3.3418,17640.0],["2000-04-11",3.3418,3.394,3.3418,3.394,37800.0],["2000-04-12",3.4149,3.5925,3.4149,3.5925,17955.0],["2000-04-13",3.6133,3.6133,3.5507,3.5716,4725.0],["2000-04-14",3.5507,3.5507,3.5507,3.5507,1890.0],["2000-04-17",3.5298,3.5298,3.4254,3.4254,8190.0],["2000-04-18",3.4671,3.488,3.4254,3.488,3465.0],["2000-04-19",3.5507,3.676,3.5507,3.676,8190.0],["2000-04-20",3.6969,3.6969,3.3836,3.3836,19530.0],["2000-04-24",3.3627,3.3836,3.3627,3.3836,8505.0],["2000-04-25",3.3836,3.3836,3.3836,3.3836,0.0],["2000-04-26",3.3836,3.3836,3.3836,3.3836,0.0],["2000-04-27",3.3418,3.4045,3.3418,3.3418,20160.0],["2000-04-28",3.3627,3.3627,3.3418,3.3418,2835.0],["2000-05-01",3.3836,3.3836,3.3836,3.3836,1575.0],["2000-05-02",3.394,3.394,3.3836,3.3836,2835.0],["2000-05-03",3.3836,3.3836,3.3836,3.3836,315.0],["2000-05-04",3.4045,3.4045,3.3523,3.3523,2520.0],["2000-05-05",3.3418,3.3418,3.3418,3.3418,5355.0],["2000-05-08",3.3627,3.4045,3.3627,3.4045,10395.0],["2000-05-09",3.4045,3.4463,3.4045,3.4463,2205.0],["2000-05-10",3.4254,3.488,3.4254,3.4671,12285.0],["2000-05-11",3.4463,3.4463,3.4463,3.4463,630.0],["2000-05-12",3.4567,3.6969,3.4567,3.6969,6930.0],["2000-05-15",3.676,3.676,3.676,3.676,1260.0],["2000-05-16",3.676,3.676,3.676,3.676,0.0],["2000-05-17",3.676,3.676,3.676,3.676,3780.0],["2000-05-18",3.676,3.7178,3.676,3.7178,1890.0],["2000-05-19",3.7491,3.7596,3.7491,3.7596,1575.0],["2000-05-22",3.8013,3.8013,3.8013,3.8013,315.0],["2000-05-23",3.7596,3.7596,3.6969,3.6969,3465.0],["2000-05-24",3.6551,3.6969,3.6551,3.6969,5355.0],["2000-05-25",3.6969,3.6969,3.6969,3.6969,0.0],["2000-05-26",3.6969,3.6969,3.6969,3.6969,0.0],["2000-05-30",3.676,3.6865,3.6656,3.6656,7875.0],["2000-05-31",3.6656,3.6656,3.6656,3.6656,0.0],["2000-06-01",3.6342,3.6342,3.6133,3.6133,2520.0],["2000-06-02",3.6133,3.6133,3.6133,3.6133,0.0],["2000-06-05",3.5925,3.6865,3.5925,3.6865,6300.0],["2000-06-06",3.6865,3.6865,3.6865,3.6865,0.0],["2000-06-07",3.6865,3.6865,3.6865,3.6865,0.0],["2000-06-08",3.6342,3.6342,3.5925,3.5925,1260.0],["2000-06-09",3.5925,3.6447,3.5925,3.6447,7875.0],["2000-06-12",3.6551,3.6551,3.6551,3.6551,2205.0],["2000-06-13",3.6133,3.6133,3.6133,3.6133,630.0],["2000-06-14",3.5672,3.5672,3.5042,3.5042,7245.0],["2000-06-15",3.5252,3.6301,3.5252,3.6301,4095.0],["2000-06-16",3.6721,3.6721,3.6721,3.6721,630.0],["2000-06-19",3.6721,3.6721,3.6721,3.6721,315.0],["2000-06-20",3.6511,3.6511,3.6301,3.6301,2205.0],["2000-06-21",3.6092,3.6092,3.6092,3.6092,1260.0],["2000-06-22",3.5882,3.5882,3.5882,3.5882,630.0],["2000-06-23",3.5672,3.5672,3.5147,3.5147,3150.0],["2000-06-26",3.5147,3.5147,3.5147,3.5147,0.0],["2000-06-27",3.5147,3.5147,3.5147,3.5147,0.0],["2000-06-28",3.4833,3.5042,3.4833,3.4833,12285.0],["2000-06-29",3.4623,3.4623,3.4413,3.4413,630.0],["2000-06-30",3.4098,3.4833,3.4098,3.4623,4725.0],["2000-07-03",3.4413,3.4413,3.4413,3.4413,630.0],["2000-07-05",3.4833,3.5672,3.4623,3.5252,8820.0],["2000-07-06",3.5462,3.5462,3.5462,3.5462,315.0],["2000-07-07",3.5252,3.6092,3.4833,3.4833,24255.0],["2000-07-10",3.5042,3.5042,3.5042,3.5042,630.0],["2000-07-11",3.5042,3.5042,3.5042,3.5042,0.0],["2000-07-12",3.4833,3.5672,3.4623,3.5672,26145.0],["2000-07-13",3.6092,3.6301,3.5672,3.6092,6930.0],["2000-07-14",3.5882,3.6301,3.5882,3.6301,2205.0],["2000-07-17",3.5882,3.5882,3.5882,3.5882,5355.0],["2000-07-18",3.5672,3.6092,3.5672,3.6092,4725.0],["2000-07-19",3.6301,3.6301,3.6301,3.6301,630.0],["2000-07-20",3.6511,3.6511,3.6301,3.6511,3150.0],["2000-07-21",3.6511,3.6931,3.6511,3.6931,14175.0],["2000-07-24",3.6511,3.6511,3.6511,3.6511,2520.0],["2000-07-25",3.6511,3.6511,3.6511,3.6511,0.0],["2000-07-26",3.6511,3.6511,3.6511,3.6511,0.0],["2000-07-27",3.6511,3.6511,3.5987,3.5987,4095.0],["2000-07-28",3.5987,3.5987,3.5987,3.5987,0.0],["2000-07-31",3.5777,3.5987,3.5777,3.5987,945.0],["2000-08-01",3.6092,3.6092,3.5882,3.6092,4095.0],["2000-08-02",3.6092,3.6092,3.6092,3.6092,0.0],["2000-08-03",3.6301,3.6511,3.6301,3.6511,1575.0],["2000-08-04",3.6301,3.6511,3.6092,3.6301,6300.0],["2000-08-07",3.6511,3.6511,3.6301,3.6301,945.0],["2000-08-08",3.6511,3.6511,3.6511,3.6511,1575.0],["2000-08-09",3.6301,3.6931,3.6301,3.6931,6300.0],["2000-08-10",3.6931,3.6931,3.6301,3.6301,11655.0],["2000-08-11",3.6092,3.6092,3.5462,3.5462,4095.0],["2000-08-14",3.5567,3.6301,3.5567,3.6301,4095.0],["2000-08-15",3.6511,3.6511,3.6511,3.6511,630.0],["2000-08-16",3.6196,3.6406,3.6196,3.6406,2520.0],["2000-08-17",3.6196,3.6196,3.5882,3.5987,2205.0],["2000-08-18",3.6092,3.6092,3.6092,3.6092,945.0],["2000-08-21",3.5672,3.6301,3.5672,3.6301,6300.0],["2000-08-22",3.6406,3.6406,3.6406,3.6406,945.0],["2000-08-23",3.6511,3.6721,3.6511,3.6721,9450.0],["2000-08-24",3.6511,3.6511,3.6092,3.6092,6300.0],["2000-08-25",3.5882,3.5882,3.5882,3.5882,6300.0],["2000-08-28",3.5672,3.6301,3.5672,3.5882,6300.0],["2000-08-29",3.5672,3.5672,3.5672,3.5672,10395.0],["2000-08-30",3.5672,3.5672,3.5672,3.5672,0.0],["2000-08-31",3.5882,3.5882,3.5462,3.5462,13545.0],["2000-09-01",3.5252,3.5252,3.5252,3.5252,945.0],["2000-09-05",3.5042,3.5462,3.5042,3.5462,4725.0],["2000-09-06",3.5252,3.5252,3.5252,3.5252,1890.0],["2000-09-07",3.5252,3.5252,3.5252,3.5252,315.0],["2000-09-08",3.5252,3.5252,3.5252,3.5252,0.0],["2000-09-11",3.5252,3.5252,3.5252,3.5252,0.0],["2000-09-12",3.5315,3.5315,3.3629,3.3629,14175.0],["2000-09-13",3.3523,3.3523,3.268,3.268,27720.0],["2000-09-14",3.2891,3.3102,3.2469,3.3102,5040.0],["2000-09-15",3.268,3.268,3.268,3.268,945.0],["2000-09-18",3.2469,3.2469,3.2469,3.2469,3150.0],["2000-09-19",3.2469,3.2469,3.2469,3.2469,630.0],["2000-09-20",3.2258,3.2258,3.2047,3.2047,31500.0],["2000-09-21",3.2047,3.2891,3.2047,3.268,11970.0],["2000-09-22",3.2891,3.2891,3.2047,3.2047,47250.0],["2000-09-25",3.2258,3.268,3.2047,3.2047,85050.0],["2000-09-26",3.2047,3.2047,3.2047,3.2047,1575.0],["2000-09-27",3.2047,3.268,3.2047,3.268,6300.0],["2000-09-28",3.268,3.4156,3.268,3.4156,15435.0],["2000-09-29",3.4156,3.4367,3.3312,3.3523,47880.0],["2000-10-02",3.3312,3.3312,3.3312,3.3312,13230.0],["2000-10-03",3.3312,3.3312,3.268,3.2891,11340.0],["2000-10-04",3.2469,3.2469,3.2469,3.2469,36225.0],["2000-10-05",3.2575,3.2575,3.2047,3.2047,34650.0],["2000-10-06",3.2469,3.2469,3.1837,3.1837,33075.0],["2000-10-09",3.1837,3.1837,3.1837,3.1837,1260.0],["2000-10-10",3.1837,3.2153,3.1837,3.2153,40005.0],["2000-10-11",3.2364,3.3102,3.2364,3.3102,7245.0],["2000-10-12",3.3312,3.3945,3.3312,3.3945,7560.0],["2000-10-13",3.4156,3.4156,3.4156,3.4156,1575.0],["2000-10-16",3.4156,3.4261,3.3945,3.4261,10080.0],["2000-10-17",3.4156,3.4156,3.4156,3.4156,315.0],["2000-10-18",3.4156,3.4156,3.4156,3.4156,0.0],["2000-10-19",3.384,3.384,3.384,3.384,4725.0],["2000-10-20",3.3945,3.4156,3.3945,3.4156,945.0],["2000-10-23",3.3945,3.3945,3.3945,3.3945,1260.0],["2000-10-24",3.4367,3.4367,3.4156,3.4156,20160.0],["2000-10-25",3.4156,3.4156,3.4156,3.4156,0.0],["2000-10-26",3.4367,3.4367,3.4156,3.4367,5985.0],["2000-10-27",3.4367,3.4367,3.4367,3.4367,0.0],["2000-10-30",3.4788,3.5105,3.4577,3.4683,7875.0],["2000-10-31",3.4683,3.4683,3.4683,3.4683,0.0],["2000-11-01",3.4683,3.521,3.4683,3.521,2835.0],["2000-11-02",3.521,3.5421,3.521,3.5421,5355.0],["2000-11-03",3.4999,3.4999,3.4999,3.4999,1890.0],["2000-11-06",3.521,3.5421,3.521,3.5421,2205.0],["2000-11-07",3.5421,3.5421,3.5421,3.5421,10395.0],["2000-11-08",3.5737,3.6475,3.5632,3.6264,10080.0],["2000-11-09",3.6053,3.6475,3.5843,3.5843,8505.0],["2000-11-10",3.6053,3.6053,3.521,3.5421,6615.0],["2000-11-13",3.5421,3.5632,3.5421,3.5421,14490.0],["2000-11-14",3.5421,3.5421,3.4999,3.4999,38745.0],["2000-11-15",3.4999,3.4999,3.4999,3.4999,630.0],["2000-11-16",3.4999,3.4999,3.4788,3.4788,17955.0],["2000-11-17",3.4999,3.4999,3.4999,3.4999,630.0],["2000-11-20",3.5105,3.5105,3.4999,3.4999,945.0],["2000-11-21",3.4894,3.4894,3.4894,3.4894,315.0],["2000-11-22",3.4894,3.4894,3.4894,3.4894,0.0],["2000-11-24",3.4999,3.5105,3.4999,3.5105,1260.0],["2000-11-27",3.4999,3.4999,3.4788,3.4788,1260.0],["2000-11-28",3.4577,3.4577,3.4577,3.4577,1575.0],["2000-11-29",3.4999,3.4999,3.4788,3.4788,5670.0],["2000-11-30",3.4788,3.4788,3.4788,3.4788,0.0],["2000-12-01",3.4999,3.5105,3.4894,3.4894,2205.0],["2000-12-04",3.4577,3.4577,3.4577,3.4577,315.0],["2000-12-05",3.4788,3.4788,3.4788,3.4788,315.0],["2000-12-06",3.4577,3.4577,3.4577,3.4577,1260.0],["2000-12-07",3.4577,3.4577,3.4577,3.4577,0.0],["2000-12-08",3.4577,3.4577,3.4472,3.4472,3150.0],["2000-12-11",3.4472,3.4472,3.4367,3.4367,2835.0],["2000-12-12",3.4788,3.4788,3.4472,3.4472,11655.0],["2000-12-13",3.4748,3.4748,3.4748,3.4748,2520.0],["2000-12-14",3.4748,3.4748,3.4748,3.4748,0.0],["2000-12-15",3.4748,3.5171,3.4748,3.4959,5670.0],["2000-12-18",3.4748,3.4959,3.4748,3.4959,2205.0],["2000-12-19",3.5171,3.5383,3.4748,3.4853,9450.0],["2000-12-20",3.4748,3.5171,3.4642,3.5171,3150.0],["2000-12-21",3.5171,3.5171,3.5171,3.5171,1260.0],["2000-12-22",3.4959,3.5171,3.4959,3.5171,1260.0],["2000-12-26",3.4959,3.4959,3.4959,3.4959,6930.0],["2000-12-27",3.4536,3.4536,3.4536,3.4536,6615.0],["2000-12-28",3.4959,3.5383,3.39,3.39,19530.0],["2000-12-29",3.4218,3.4536,3.3688,3.4324,15435.0],["2001-01-02",3.4748,3.4748,3.4748,3.4748,1575.0],["2001-01-03",3.4536,3.4959,3.443,3.4959,17010.0],["2001-01-04",3.5171,3.5489,3.5171,3.5489,1890.0],["2001-01-05",3.5383,3.5595,3.5383,3.5595,4725.0],["2001-01-08",3.5595,3.6443,3.5595,3.6443,2205.0],["2001-01-09",3.676,3.676,3.6654,3.6654,630.0],["2001-01-10",3.6654,3.6654,3.6019,3.6019,15435.0],["2001-01-11",3.5913,3.5913,3.4959,3.4959,10395.0],["2001-01-12",3.5383,3.5701,3.4748,3.4959,15750.0],["2001-01-16",3.5383,3.5383,3.4324,3.4324,25200.0],["2001-01-17",3.4642,3.4959,3.4324,3.4959,11970.0],["2001-01-18",3.4959,3.4959,3.4959,3.4959,1575.0],["2001-01-19",3.5171,3.5171,3.4959,3.5171,4410.0],["2001-01-22",3.5171,3.6443,3.5171,3.5807,59535.0],["2001-01-23",3.5383,3.6019,3.5383,3.6019,21420.0],["2001-01-24",3.5807,3.6231,3.5807,3.6125,103005.0],["2001-01-25",3.5595,3.5595,3.5489,3.5595,55440.0],["2001-01-26",3.6019,3.6231,3.5595,3.5595,51030.0],["2001-01-29",3.6273,3.6443,3.6273,3.6443,5670.0],["2001-01-30",3.6866,3.729,3.6866,3.729,6615.0],["2001-01-31",3.7053,3.7934,3.7053,3.7934,6930.0],["2001-02-01",3.8273,3.8527,3.8273,3.8307,8190.0],["2001-02-02",3.8646,3.8985,3.8646,3.8985,7560.0],["2001-02-05",3.9409,3.9578,3.9239,3.9578,6300.0],["2001-02-06",3.9917,4.068,3.9917,4.068,8505.0],["2001-02-07",4.1104,4.2121,4.1104,4.1528,32130.0],["2001-02-08",4.1527,4.1612,4.0426,4.0426,18900.0],["2001-02-09",4.0595,4.0595,4.0595,4.0595,945.0],["2001-02-12",4.068,4.1273,4.068,4.1273,4410.0],["2001-02-13",4.1273,4.1273,4.0511,4.0511,8820.0],["2001-02-14",4.0341,4.0341,4.0002,4.0087,10080.0],["2001-02-15",3.9917,3.9917,3.9917,3.9917,2520.0],["2001-02-16",4.0171,4.0171,4.0002,4.0002,4095.0],["2001-02-20",4.1528,4.1697,4.1358,4.1358,25515.0],["2001-02-21",4.146,4.1528,4.1019,4.1019,3780.0],["2001-02-22",4.1104,4.1104,4.085,4.1019,4095.0],["2001-02-23",4.1019,4.1019,4.0002,4.0002,11655.0],["2001-02-26",3.9663,3.9833,3.9578,3.9833,18900.0],["2001-02-27",3.9832,4.0002,3.9832,4.0002,2520.0],["2001-02-28",4.0087,4.0341,4.0087,4.0256,6300.0],["2001-03-01",4.0256,4.0256,4.0256,4.0256,0.0],["2001-03-02",4.0087,4.0087,3.9917,3.9917,5355.0],["2001-03-05",3.9917,3.9917,3.9833,3.9833,1575.0],["2001-03-06",3.9833,3.9833,3.9833,3.9833,0.0],["2001-03-07",4.0002,4.0256,3.9917,4.0256,6615.0],["2001-03-08",4.0256,4.0256,4.0256,4.0256,2205.0],["2001-03-09",4.0256,4.0256,3.9748,3.9748,14175.0],["2001-03-12",3.9833,3.9849,3.951,3.9849,16380.0],["2001-03-13",3.968,3.9748,3.968,3.9748,2520.0],["2001-03-14",3.9339,3.9594,3.9339,3.9339,3465.0],["2001-03-15",3.9509,3.9509,3.9509,3.9509,315.0],["2001-03-16",3.968,3.968,3.9509,3.9509,3780.0],["2001-03-19",3.9339,3.9339,3.8998,3.8998,6300.0],["2001-03-20",3.9169,3.9169,3.8828,3.8828,3150.0],["2001-03-21",3.8658,3.8828,3.8658,3.8743,2835.0],["2001-03-22",3.8573,3.8573,3.8317,3.8317,6300.0],["2001-03-23",3.8096,3.8096,3.7244,3.7244,7875.0],["2001-03-26",3.7108,3.7108,3.687,3.6955,47250.0],["2001-03-27",3.7125,3.7295,3.6955,3.7295,4725.0],["2001-03-28",3.7295,4.0872,3.7295,4.0872,46935.0],["2001-03-29",4.0872,4.1212,4.0872,4.1042,51345.0],["2001-03-30",4.0872,4.7684,4.0872,4.4278,63945.0],["2001-04-02",4.7258,4.7258,4.5214,4.5214,39060.0],["2001-04-03",4.5044,4.5129,4.5044,4.5129,10395.0],["2001-04-04",4.5129,4.5129,4.4959,4.5129,3780.0],["2001-04-05",4.4925,4.4959,4.4925,4.4959,3150.0],["2001-04-06",4.5129,4.5129,4.4874,4.4874,62370.0],["2001-04-09",4.4703,4.4703,4.4107,4.4107,11655.0],["2001-04-10",4.4022,4.4022,4.3852,4.3852,630.0],["2001-04-11",4.4022,4.4278,4.4022,4.4278,2835.0],["2001-04-12",4.4107,4.4278,4.4107,4.4107,1575.0],["2001-04-16",4.3682,4.3682,4.3086,4.3086,9135.0],["2001-04-17",4.2915,4.4107,4.2575,4.4107,16380.0],["2001-04-18",4.4278,4.4618,4.4278,4.4278,25200.0],["2001-04-19",4.4448,4.4959,4.4448,4.4959,4410.0],["2001-04-20",4.4789,4.5129,4.4789,4.5129,4725.0],["2001-04-23",4.5061,4.5214,4.5061,4.5214,2835.0],["2001-04-24",4.5044,4.5044,4.4278,4.4533,9765.0],["2001-04-25",4.4363,4.4618,4.4278,4.4363,8190.0],["2001-04-26",4.4227,4.4278,4.421,4.4278,3465.0],["2001-04-27",4.4022,4.4363,4.4022,4.4363,6300.0],["2001-04-30",4.4533,4.5129,4.4448,4.4703,11025.0],["2001-05-01",4.4703,4.5129,4.4448,4.4482,8505.0],["2001-05-02",4.4363,4.4703,4.3852,4.4193,14490.0],["2001-05-03",4.4022,4.4363,4.3597,4.4363,12915.0],["2001-05-04",4.4278,4.4295,4.4278,4.4295,945.0],["2001-05-07",4.4124,4.4278,4.4124,4.4278,6300.0],["2001-05-08",4.4278,4.5385,4.4278,4.5385,14175.0],["2001-05-09",4.547,4.6951,4.547,4.6951,19530.0],["2001-05-10",4.7037,4.9387,4.7037,4.9131,36225.0],["2001-05-11",4.9387,5.0238,4.9148,5.0221,16380.0],["2001-05-14",4.9983,5.3218,4.9898,5.3218,24255.0],["2001-05-15",5.2793,5.5347,5.2793,5.5347,38745.0],["2001-05-16",5.4921,5.6624,5.4666,5.6199,114975.0],["2001-05-17",5.5773,5.6539,5.5177,5.5347,42210.0],["2001-05-18",5.5347,5.6028,5.407,5.5092,18585.0],["2001-05-21",5.4666,5.4666,5.3304,5.3644,17955.0],["2001-05-22",5.3218,5.3218,5.1941,5.2367,17955.0],["2001-05-23",5.1941,5.3644,5.109,5.3644,22050.0],["2001-05-24",5.361,5.6028,5.361,5.6028,29295.0],["2001-05-25",5.688,5.7476,5.5688,5.6199,47565.0],["2001-05-29",5.6403,5.6624,5.5858,5.6199,15435.0],["2001-05-30",5.6199,5.6199,5.5517,5.6199,12915.0],["2001-05-31",5.6199,5.688,5.6199,5.6744,23940.0],["2001-06-01",5.6846,6.003,5.6846,6.0013,25200.0],["2001-06-04",6.0013,6.0882,5.8753,6.0626,41580.0],["2001-06-05",6.1308,6.1308,5.9451,5.9605,22365.0],["2001-06-06",5.9179,5.9605,5.8719,5.9605,14805.0],["2001-06-07",5.9605,5.9605,5.9264,5.9264,26775.0],["2001-06-08",5.9264,5.9281,5.9264,5.9281,4410.0],["2001-06-11",5.9264,5.9264,5.9179,5.9247,14175.0],["2001-06-12",5.8412,5.9264,5.8004,5.8089,51660.0],["2001-06-13",5.8345,5.8345,5.7576,5.7576,2520.0],["2001-06-14",5.7576,5.7576,5.732,5.732,1890.0],["2001-06-15",5.7337,5.7337,5.7337,5.7337,630.0],["2001-06-18",5.7064,5.7064,5.6722,5.7064,8505.0],["2001-06-19",5.7149,5.732,5.6961,5.7047,11340.0],["2001-06-20",5.7218,5.7235,5.5697,5.6808,28980.0],["2001-06-21",5.6808,5.6808,5.621,5.6466,7560.0],["2001-06-22",5.6449,5.6449,5.5697,5.597,8190.0],["2001-06-25",5.5731,5.638,5.5629,5.5868,16380.0],["2001-06-26",5.5612,5.6039,5.5355,5.5526,14805.0],["2001-06-27",5.5355,5.5372,5.4023,5.445,15750.0],["2001-06-28",5.4672,5.4826,5.2536,5.3391,41580.0],["2001-06-29",5.3186,5.8089,5.2776,5.8089,381780.0],["2001-07-02",5.7457,5.7576,5.7235,5.7491,60795.0],["2001-07-03",5.7747,5.7747,5.7235,5.7645,20790.0],["2001-07-05",5.7662,5.8516,5.7491,5.7833,16695.0],["2001-07-06",5.8089,5.8089,5.6773,5.6927,12600.0],["2001-07-09",5.7115,5.8858,5.7115,5.8858,21105.0],["2001-07-10",5.8687,5.8755,5.8089,5.8311,21735.0],["2001-07-11",5.8089,5.8516,5.8003,5.8003,10395.0],["2001-07-12",5.8174,5.826,5.7918,5.8072,21105.0],["2001-07-13",5.7901,5.8089,5.7901,5.8055,51975.0],["2001-07-16",5.8089,5.8089,5.7764,5.8089,39690.0],["2001-07-17",5.8089,5.8516,5.8089,5.8516,15120.0],["2001-07-18",5.8721,5.8721,5.8345,5.8431,11025.0],["2001-07-19",5.8602,5.8772,5.8602,5.8772,7560.0],["2001-07-20",5.8772,5.8772,5.8516,5.8602,21420.0],["2001-07-23",5.8431,5.8431,5.8106,5.8106,4725.0],["2001-07-24",5.7935,5.7935,5.6056,5.6107,27090.0],["2001-07-25",5.5475,5.5953,5.5475,5.5953,15750.0],["2001-07-26",5.5697,5.5782,5.4501,5.5526,30240.0],["2001-07-27",5.5526,5.5526,5.5014,5.5185,6615.0],["2001-07-30",5.5355,5.5355,5.4928,5.5014,6300.0],["2001-07-31",5.4672,5.5953,5.4672,5.5099,74655.0],["2001-08-01",5.527,5.5697,5.527,5.5697,10710.0],["2001-08-02",5.5526,5.5595,5.5458,5.5458,21420.0],["2001-08-03",5.5253,5.5526,5.5014,5.5185,12600.0],["2001-08-06",5.5355,5.5526,5.5014,5.5355,17325.0],["2001-08-07",5.5355,5.5355,5.5014,5.5185,2520.0],["2001-08-08",5.5355,5.5441,5.5116,5.5116,6615.0],["2001-08-09",5.4757,5.5355,5.4501,5.5355,12915.0],["2001-08-10",5.527,5.5612,5.5014,5.5612,20160.0],["2001-08-13",5.527,5.5526,5.527,5.5526,8820.0],["2001-08-14",5.5868,5.6808,5.5868,5.6551,6300.0],["2001-08-15",5.6756,5.7406,5.6756,5.7235,2520.0],["2001-08-16",5.7252,5.7252,5.679,5.691,2835.0],["2001-08-17",5.6722,5.7149,5.6722,5.6808,2520.0],["2001-08-20",5.6978,5.7149,5.6637,5.7149,9765.0],["2001-08-21",5.7235,5.7662,5.7235,5.7576,4095.0],["2001-08-22",5.7833,5.8089,5.7833,5.8089,4725.0],["2001-08-23",5.8089,5.8089,5.7491,5.7491,20475.0],["2001-08-24",5.7662,5.7918,5.7491,5.7918,2205.0],["2001-08-27",5.7747,5.7747,5.7286,5.7286,5040.0],["2001-08-28",5.7354,5.7406,5.7354,5.7406,5040.0],["2001-08-29",5.7559,5.7747,5.7559,5.7747,2835.0],["2001-08-30",5.7918,5.7918,5.7235,5.7235,2835.0],["2001-08-31",5.7662,5.7662,5.7235,5.7406,18270.0],["2001-09-04",5.7406,5.7576,5.7406,5.744,12285.0],["2001-09-05",5.7662,5.7662,5.7662,5.7662,3465.0],["2001-09-06",5.7662,5.7662,5.7013,5.703,3465.0],["2001-09-07",5.703,5.703,5.5697,5.5697,8820.0],["2001-09-10",5.6142,5.6194,5.6124,5.6142,16695.0],["2001-09-17",5.5899,5.5899,5.4582,5.5085,28665.0],["2001-09-18",5.4842,5.4842,5.2191,5.2191,17955.0],["2001-09-19",5.2191,5.233,5.1117,5.233,50715.0],["2001-09-20",5.2156,5.2191,5.129,5.1463,14805.0],["2001-09-21",5.0597,5.0683,4.9904,5.0683,34650.0],["2001-09-24",5.155,5.2936,5.1203,5.2416,29610.0],["2001-09-25",5.2191,5.2416,5.1325,5.1983,8820.0],["2001-09-26",5.1636,5.1636,5.051,5.051,7560.0],["2001-09-27",5.0337,5.1117,5.0008,5.1117,14490.0],["2001-09-28",5.0909,5.5449,5.0909,5.5449,28980.0],["2001-10-01",5.5708,5.6298,5.5535,5.6124,4095.0],["2001-10-02",5.6315,5.6748,5.5605,5.5622,29295.0],["2001-10-03",5.5449,5.6315,5.5275,5.5708,27720.0],["2001-10-04",5.5882,5.7164,5.5864,5.7164,19845.0],["2001-10-05",5.7181,5.7181,5.6488,5.6817,10080.0],["2001-10-08",5.7008,5.7008,5.7008,5.7008,315.0],["2001-10-09",5.6904,5.8481,5.6904,5.8481,16380.0],["2001-10-10",5.8308,5.8394,5.7788,5.8048,13860.0],["2001-10-11",5.7874,5.8914,5.7874,5.8481,15435.0],["2001-10-12",5.8048,5.8394,5.8048,5.8394,4410.0],["2001-10-15",5.8186,5.8342,5.7926,5.8048,11340.0],["2001-10-16",5.8048,5.8048,5.7164,5.7181,5985.0],["2001-10-17",5.7181,5.7909,5.7181,5.7615,8190.0],["2001-10-18",5.7528,5.836,5.7528,5.8169,6615.0],["2001-10-19",5.8394,5.8394,5.8048,5.8394,1575.0],["2001-10-22",5.7615,5.7719,5.7181,5.7615,16380.0],["2001-10-23",5.7788,5.7788,5.7615,5.7615,1575.0],["2001-10-24",5.7355,5.7511,5.7181,5.7511,5355.0],["2001-10-25",5.7701,5.8048,5.7615,5.8048,6930.0],["2001-10-26",5.7874,5.8568,5.7874,5.8568,3150.0],["2001-10-29",5.8775,5.8775,5.8048,5.8048,3465.0],["2001-10-30",5.7788,5.7788,5.7615,5.7615,1890.0],["2001-10-31",5.7355,5.7355,5.7095,5.7181,2835.0],["2001-11-01",5.7355,5.7355,5.6835,5.6835,6930.0],["2001-11-02",5.6817,5.6817,5.5656,5.5708,12915.0],["2001-11-05",5.5795,5.5795,5.4426,5.4738,10395.0],["2001-11-06",5.4842,5.4842,5.3716,5.4496,11340.0],["2001-11-07",5.4496,5.5015,5.4166,5.4236,11970.0],["2001-11-08",5.3993,5.4322,5.3976,5.4236,3780.0],["2001-11-09",5.4496,5.4496,5.4496,5.4496,1260.0],["2001-11-12",5.4496,5.4496,5.3716,5.3716,7560.0],["2001-11-13",5.3716,5.3924,5.3716,5.3924,945.0],["2001-11-14",5.4149,5.4582,5.4149,5.4582,3150.0],["2001-11-15",5.4322,5.4322,5.3716,5.3716,5985.0],["2001-11-16",5.3924,5.3924,5.3716,5.3802,4410.0],["2001-11-19",5.4149,5.4582,5.4149,5.4582,5670.0],["2001-11-20",5.4322,5.4409,5.3716,5.4409,5040.0],["2001-11-21",5.4236,5.4582,5.4149,5.4582,1575.0],["2001-11-23",5.4669,5.4738,5.4461,5.4461,2520.0],["2001-11-26",5.4669,5.4669,5.4669,5.4669,1890.0],["2001-11-27",5.4236,5.4236,5.3889,5.3889,3465.0],["2001-11-28",5.4149,5.4322,5.4149,5.4236,2205.0],["2001-11-29",5.4582,5.5362,5.4582,5.5362,15750.0],["2001-11-30",5.5449,5.5449,5.4842,5.4842,12285.0],["2001-12-03",5.4842,5.4842,5.4755,5.4842,3780.0],["2001-12-04",5.4929,5.5449,5.4929,5.5449,2205.0],["2001-12-05",5.5189,5.5639,5.5015,5.5449,21735.0],["2001-12-06",5.5449,5.5882,5.5449,5.5708,12285.0],["2001-12-07",5.5968,5.5968,5.5535,5.5656,7560.0],["2001-12-10",5.5449,5.5449,5.479,5.531,7245.0],["2001-12-11",5.5622,5.5622,5.5622,5.5622,315.0],["2001-12-12",5.5396,5.5865,5.5396,5.5831,9450.0],["2001-12-13",5.5831,5.5831,5.557,5.557,945.0],["2001-12-14",5.5239,5.5744,5.5239,5.5744,1260.0],["2001-12-17",5.5657,5.5657,5.5309,5.5552,31815.0],["2001-12-18",5.5744,5.5883,5.5413,5.5657,11340.0],["2001-12-19",5.5865,5.5865,5.5309,5.5309,3150.0],["2001-12-20",5.5309,5.5517,5.5135,5.5135,12600.0],["2001-12-21",5.5483,5.6439,5.4926,5.6352,53865.0],["2001-12-24",5.6004,5.6961,5.6004,5.6961,15435.0],["2001-12-26",5.717,5.8909,5.717,5.8439,42525.0],["2001-12-27",5.87,5.8909,5.8266,5.8474,12600.0],["2001-12-28",5.8648,5.8787,5.8474,5.8787,15435.0],["2001-12-31",5.8474,5.8474,5.7918,5.7918,9450.0],["2002-01-02",5.7048,5.7831,5.6352,5.7831,37485.0],["2002-01-03",5.7831,5.7831,5.6944,5.6978,14175.0],["2002-01-04",5.6891,5.717,5.6352,5.6352,6300.0],["2002-01-07",5.6352,5.6439,5.6004,5.6439,20160.0],["2002-01-08",5.6439,5.6961,5.557,5.6961,29610.0],["2002-01-09",5.7396,5.7396,5.67,5.67,10710.0],["2002-01-10",5.6526,5.6735,5.6526,5.6631,8505.0],["2002-01-11",5.6961,5.6961,5.5657,5.5657,10080.0],["2002-01-14",5.5396,5.5657,5.5257,5.5657,5040.0],["2002-01-15",5.5396,5.5657,5.5396,5.5657,6930.0],["2002-01-16",5.5222,5.5639,5.5048,5.5048,10395.0],["2002-01-17",5.4787,5.5431,5.4787,5.5431,3465.0],["2002-01-18",5.5135,5.5135,5.4874,5.5048,19215.0],["2002-01-22",5.5309,5.5309,5.4787,5.4787,11970.0],["2002-01-23",5.4526,5.4613,5.4265,5.4613,2520.0],["2002-01-24",5.5048,5.557,5.4804,5.5048,10395.0],["2002-01-25",5.5048,5.5048,5.4352,5.4648,14805.0],["2002-01-28",5.47,5.4996,5.47,5.4996,27090.0],["2002-01-29",5.5431,5.5657,5.4926,5.5135,14175.0],["2002-01-30",5.4961,5.5657,5.4787,5.5657,7245.0],["2002-01-31",5.6004,5.7744,5.6004,5.67,36225.0],["2002-02-01",5.6526,5.6526,5.6091,5.6091,3150.0],["2002-02-04",5.6091,5.6178,5.5831,5.6178,39375.0],["2002-02-05",5.6265,5.6526,5.6265,5.6526,1260.0],["2002-02-06",5.6961,5.8422,5.6735,5.8005,9765.0],["2002-02-07",5.8353,5.9135,5.7709,5.8092,40320.0],["2002-02-08",5.8266,5.9048,5.8005,5.8787,18270.0],["2002-02-11",5.9048,6.2179,5.9048,6.1744,44100.0],["2002-02-12",6.2092,6.2179,6.1779,6.2092,37485.0],["2002-02-13",6.1918,6.2822,6.1101,6.2822,21105.0],["2002-02-14",6.3049,6.3135,6.2527,6.2822,7560.0],["2002-02-15",6.3257,6.5049,6.3257,6.5049,29295.0],["2002-02-19",6.4701,6.5744,6.3275,6.3275,17955.0],["2002-02-20",6.3049,6.3918,6.2753,6.3918,14490.0],["2002-02-21",6.3483,6.3483,6.3135,6.3135,17010.0],["2002-02-22",6.3309,6.4353,6.2962,6.4353,26775.0],["2002-02-25",6.4614,6.5049,6.3918,6.4127,7245.0],["2002-02-26",6.4353,6.4353,6.3396,6.3657,4410.0],["2002-02-27",6.3918,6.3918,6.2962,6.2962,15120.0],["2002-02-28",6.3396,6.3483,6.3153,6.3483,7875.0],["2002-03-01",6.3309,6.3483,6.3257,6.3483,5040.0],["2002-03-04",6.3483,6.3796,6.3205,6.3796,13545.0],["2002-03-05",6.3657,6.3657,6.3483,6.3657,4725.0],["2002-03-06",6.3483,6.3483,6.2353,6.3135,28350.0],["2002-03-07",6.2701,6.2701,6.2614,6.2614,15435.0],["2002-03-08",6.2092,6.2318,6.0874,6.1396,13545.0],["2002-03-11",6.1657,6.2527,6.1657,6.2527,5985.0],["2002-03-12",6.2353,6.2353,6.1744,6.1779,3780.0],["2002-03-13",6.2041,6.2302,6.2041,6.2302,1890.0],["2002-03-14",6.2041,6.2407,6.2041,6.2407,3780.0],["2002-03-15",6.1535,6.2739,6.1535,6.2739,14175.0],["2002-03-18",6.2477,6.2477,6.143,6.143,6300.0],["2002-03-19",6.1692,6.1692,6.1063,6.1063,7245.0],["2002-03-20",6.129,6.143,6.129,6.1343,4095.0],["2002-03-21",6.0644,6.0994,5.951,6.047,11970.0],["2002-03-22",6.033,6.047,6.0295,6.0383,17955.0],["2002-03-25",6.047,6.0679,5.9336,5.9615,23625.0],["2002-03-26",5.9859,6.0557,5.9859,6.0557,13230.0],["2002-03-27",6.0627,6.143,6.0627,6.143,9135.0],["2002-03-28",6.1517,6.3699,6.1517,6.3524,58275.0],["2002-04-01",6.396,6.4571,6.3873,6.4571,11970.0],["2002-04-02",6.4571,6.492,6.3262,6.3786,20475.0],["2002-04-03",6.3821,6.4571,6.3821,6.4222,8820.0],["2002-04-04",6.4554,6.5007,6.4554,6.5007,5670.0],["2002-04-05",6.5007,6.5444,6.492,6.492,2835.0],["2002-04-08",6.5147,6.5444,6.4571,6.4623,11655.0],["2002-04-09",6.4833,6.5496,6.4833,6.5496,6930.0],["2002-04-10",6.5234,6.5531,6.5234,6.5531,11340.0],["2002-04-11",6.5705,6.6212,6.5618,6.5618,6300.0],["2002-04-12",6.5793,6.6665,6.5793,6.6665,13545.0],["2002-04-15",6.7014,6.7189,6.684,6.7049,1575.0],["2002-04-16",6.67,7.1988,6.67,7.1988,25200.0],["2002-04-17",7.1639,7.1639,6.9981,6.9981,9450.0],["2002-04-18",6.9981,6.9981,6.8934,6.8934,10395.0],["2002-04-19",6.8498,6.8672,6.7625,6.78,15750.0],["2002-04-22",6.78,6.78,6.7014,6.7014,2205.0],["2002-04-23",6.7014,6.7014,6.7014,6.7014,0.0],["2002-04-24",6.684,6.7817,6.684,6.7555,7560.0],["2002-04-25",6.7712,6.7817,6.7625,6.7643,12600.0],["2002-04-26",6.7451,6.7451,6.6927,6.7189,55125.0],["2002-04-29",6.6927,6.7887,6.684,6.78,25515.0],["2002-04-30",6.7974,6.8061,6.7887,6.8061,14490.0],["2002-05-01",6.8236,7.0854,6.8236,7.0854,14490.0],["2002-05-02",7.0679,7.1028,7.0505,7.1028,8190.0],["2002-05-03",7.0679,7.2424,7.0592,7.2424,23310.0],["2002-05-06",7.2424,7.2424,7.1552,7.1639,7875.0],["2002-05-07",7.1465,7.1814,7.1395,7.1569,2520.0],["2002-05-08",7.1377,7.1814,7.1377,7.1726,4725.0],["2002-05-09",7.1552,7.1552,7.033,7.033,6300.0],["2002-05-10",6.9981,6.9981,6.9283,6.9283,8820.0],["2002-05-13",6.9615,6.9946,6.8951,6.9946,5670.0],["2002-05-14",7.0068,7.1203,6.9807,7.1028,20160.0],["2002-05-15",7.129,7.129,7.0766,7.0854,2835.0],["2002-05-16",7.0854,7.0854,7.0068,7.0156,3780.0],["2002-05-17",7.0156,7.0156,6.8934,6.8986,8505.0],["2002-05-20",6.8934,6.8934,6.8498,6.8568,5985.0],["2002-05-21",6.8568,6.8568,6.8568,6.8568,0.0],["2002-05-22",6.8568,6.8585,6.6927,6.7276,23625.0],["2002-05-23",6.7189,6.7451,6.7189,6.7451,6300.0],["2002-05-24",6.7712,6.7974,6.7503,6.7712,14490.0],["2002-05-28",6.8061,6.841,6.8061,6.841,3465.0],["2002-05-29",6.8061,6.8498,6.7712,6.8498,7560.0],["2002-05-30",6.8341,6.9283,6.8149,6.9283,4410.0],["2002-05-31",6.9458,6.9807,6.9458,6.9458,7560.0],["2002-06-03",6.9458,6.9562,6.8934,6.9562,40320.0],["2002-06-04",6.958,6.9772,6.9458,6.9632,5670.0],["2002-06-05",6.9632,6.9632,6.9632,6.9632,630.0],["2002-06-06",6.9807,6.9981,6.9283,6.937,17010.0],["2002-06-07",6.9021,6.9283,6.8951,6.9283,4410.0],["2002-06-10",6.9632,6.9632,6.8986,6.8986,2520.0],["2002-06-11",6.8934,6.8934,6.8934,6.8934,8190.0],["2002-06-12",6.9162,7.2138,6.9162,7.1438,79065.0],["2002-06-13",7.1263,7.2664,7.1263,7.1981,22365.0],["2002-06-14",7.1788,7.2051,7.1613,7.1876,44730.0],["2002-06-17",7.2226,7.2663,7.1788,7.2401,20475.0],["2002-06-18",7.2051,7.2051,7.1788,7.1806,13230.0],["2002-06-19",7.1613,7.1613,6.7061,6.7061,83475.0],["2002-06-20",6.6973,6.6973,6.6098,6.6098,13860.0],["2002-06-21",6.6448,6.65,6.6185,6.6203,18270.0],["2002-06-24",6.6518,6.6535,6.566,6.6448,17955.0],["2002-06-25",6.6465,6.7586,6.6465,6.7586,8820.0],["2002-06-26",6.7761,6.8286,6.7586,6.7936,30240.0],["2002-06-27",6.8286,6.8461,6.8286,6.8286,11655.0],["2002-06-28",6.8461,7.17,6.8461,7.17,101115.0],["2002-07-01",7.0825,7.1788,7.0737,7.1735,68985.0],["2002-07-02",7.1788,7.1788,6.9512,7.1525,14175.0],["2002-07-03",7.135,7.1788,7.065,7.1788,57330.0],["2002-07-05",7.1788,7.2173,7.1613,7.2051,5040.0],["2002-07-08",7.2138,7.473,7.2138,7.3977,31500.0],["2002-07-09",7.4257,7.7391,7.4257,7.6691,30870.0],["2002-07-10",7.7041,7.7566,7.7041,7.7041,38115.0],["2002-07-11",7.7163,7.7163,7.529,7.529,14490.0],["2002-07-12",7.529,7.529,7.3889,7.4187,12600.0],["2002-07-15",7.3889,7.3889,7.2874,7.2874,9450.0],["2002-07-16",7.2664,7.2664,7.1788,7.1788,15750.0],["2002-07-17",7.1525,7.1963,7.1525,7.1963,17010.0],["2002-07-18",7.1981,7.4239,7.1981,7.2961,39690.0],["2002-07-19",7.2313,7.2313,7.1088,7.17,40635.0],["2002-07-22",7.135,7.1613,7.1263,7.1613,57330.0],["2002-07-23",7.1438,7.1438,6.7411,6.7411,23310.0],["2002-07-24",6.7061,6.7061,6.6343,6.6535,50715.0],["2002-07-25",6.6535,6.6535,6.5222,6.5747,15120.0],["2002-07-26",6.6045,6.636,6.4784,6.5432,15120.0],["2002-07-29",6.4119,6.5432,6.4119,6.5432,26775.0],["2002-07-30",6.5222,6.531,6.4784,6.4784,5355.0],["2002-07-31",6.4609,6.4609,6.2508,6.2508,34965.0],["2002-08-01",6.2683,6.2683,6.1545,6.1895,28980.0],["2002-08-02",6.172,6.172,6.102,6.1107,11025.0],["2002-08-05",6.0932,6.0932,6.0495,6.0495,7875.0],["2002-08-06",6.0582,6.137,6.046,6.137,50400.0],["2002-08-07",6.1388,6.2596,6.1282,6.2596,90090.0],["2002-08-08",6.2596,6.3384,6.2596,6.3384,2835.0],["2002-08-09",6.3559,6.3734,6.3471,6.3646,7560.0],["2002-08-12",6.3471,6.3471,6.2946,6.2946,2835.0],["2002-08-13",6.3033,6.3138,6.067,6.067,35280.0],["2002-08-14",6.0495,6.2158,5.9707,6.2158,23310.0],["2002-08-15",6.1983,6.2158,6.1458,6.2158,13545.0],["2002-08-16",6.1983,6.3401,6.1983,6.3401,6300.0],["2002-08-19",6.3646,6.4959,6.3646,6.4959,9765.0],["2002-08-20",6.5135,6.5432,6.5135,6.531,7875.0],["2002-08-21",6.531,6.566,6.5134,6.566,4410.0],["2002-08-22",6.5747,6.5747,6.5397,6.566,9450.0],["2002-08-23",6.5415,6.5817,6.5134,6.5134,6930.0],["2002-08-26",6.531,6.6185,6.5135,6.6185,5040.0],["2002-08-27",6.636,6.6448,6.5835,6.5835,5670.0],["2002-08-28",6.566,6.566,6.4259,6.4259,10395.0],["2002-08-29",6.4434,6.4784,6.4434,6.4609,2835.0],["2002-08-30",6.4609,6.4784,6.4609,6.4609,5355.0],["2002-09-03",6.4784,6.4784,6.3208,6.3208,7875.0],["2002-09-04",6.3033,6.3384,6.2683,6.3384,11025.0],["2002-09-05",6.3208,6.3909,6.2683,6.2858,13230.0],["2002-09-06",6.2596,6.3033,6.2596,6.3016,10080.0],["2002-09-09",6.3016,6.3033,6.3016,6.3033,2835.0],["2002-09-10",6.3033,6.3033,6.2508,6.2858,5985.0],["2002-09-11",6.2929,6.3139,6.2911,6.2999,11340.0],["2002-09-12",6.3175,6.3245,6.2893,6.3245,8505.0],["2002-09-13",6.3227,6.3614,6.3087,6.3614,11655.0],["2002-09-16",6.3614,6.3614,6.3087,6.3104,14490.0],["2002-09-17",6.2823,6.2823,6.1945,6.2155,7560.0],["2002-09-18",6.2366,6.2366,6.2032,6.2032,5985.0],["2002-09-19",6.1857,6.2015,6.1329,6.1575,12915.0],["2002-09-20",6.1066,6.1751,6.1066,6.1066,150255.0],["2002-09-23",6.1242,6.1242,6.1066,6.1242,6615.0],["2002-09-24",6.14,6.1769,6.1171,6.1769,11970.0],["2002-09-25",6.1945,6.2366,6.1945,6.2296,10395.0],["2002-09-26",6.2472,6.2472,6.2366,6.2384,7245.0],["2002-09-27",6.2384,6.2384,6.1505,6.1593,10710.0],["2002-09-30",6.1769,6.1769,6.0996,6.1031,43785.0],["2002-10-01",6.0802,6.212,6.0802,6.212,9450.0],["2002-10-02",6.2384,6.2384,6.1505,6.1505,13545.0],["2002-10-03",6.1681,6.2085,6.1681,6.2015,4725.0],["2002-10-04",6.1857,6.1857,6.1857,6.1857,315.0],["2002-10-07",6.1874,6.1874,6.082,6.082,18270.0],["2002-10-08",6.0978,6.1329,6.0978,6.1329,15120.0],["2002-10-09",6.1154,6.1681,6.1013,6.1013,45675.0],["2002-10-10",6.089,6.1505,6.089,6.1505,23625.0],["2002-10-11",6.1452,6.1488,6.0978,6.1488,9135.0],["2002-10-14",6.1329,6.1329,6.0802,6.0978,24570.0],["2002-10-15",6.1136,6.2208,6.1136,6.2208,11025.0],["2002-10-16",6.2454,6.2454,6.2208,6.2296,3465.0],["2002-10-17",6.2296,6.3526,6.2296,6.3526,8820.0],["2002-10-18",6.3614,6.458,6.3614,6.458,14490.0],["2002-10-21",6.458,6.5196,6.458,6.5196,9450.0],["2002-10-22",6.502,6.5459,6.502,6.5459,5040.0],["2002-10-23",6.5459,6.5459,6.4756,6.5196,9765.0],["2002-10-24",6.5037,6.5037,6.4668,6.4844,5355.0],["2002-10-25",6.4844,6.6777,6.4844,6.6777,15750.0],["2002-10-28",6.7216,6.7831,6.7216,6.7831,2835.0],["2002-10-29",6.8007,6.8429,6.8007,6.806,12915.0],["2002-10-30",6.8077,6.8482,6.8077,6.8359,9135.0],["2002-10-31",6.8183,6.8359,6.7919,6.7937,34335.0],["2002-11-01",6.7919,6.9044,6.7919,6.9044,14175.0],["2002-11-04",6.9044,7.0116,6.9044,7.0116,10710.0],["2002-11-05",7.0204,7.1961,7.0116,7.1908,30240.0],["2002-11-06",7.2049,7.2313,7.1065,7.2049,63000.0],["2002-11-07",7.1873,7.2576,7.1082,7.1118,33705.0],["2002-11-08",7.0995,7.0995,6.8534,6.8534,71190.0],["2002-11-11",6.8534,6.8534,6.6601,6.6601,67410.0],["2002-11-12",6.6426,6.994,6.5723,6.9237,131040.0],["2002-11-13",6.9079,6.9079,6.7304,6.7304,31185.0],["2002-11-14",6.7357,6.7357,6.574,6.6689,42525.0],["2002-11-15",6.6777,6.8534,6.6461,6.7568,102690.0],["2002-11-18",6.7585,6.8534,6.5986,6.6074,82215.0],["2002-11-19",6.6232,6.625,6.3526,6.3526,33390.0],["2002-11-20",6.3702,6.6426,6.3702,6.6426,80325.0],["2002-11-21",6.6267,6.8183,6.6267,6.8183,11340.0],["2002-11-22",6.8183,6.9589,6.8183,6.9589,50085.0],["2002-11-25",6.9764,6.994,6.625,6.6426,87255.0],["2002-11-26",6.625,6.6267,6.4844,6.5213,76230.0],["2002-11-27",6.5459,7.1346,6.5459,7.0907,100485.0],["2002-11-29",7.0819,7.2313,7.0819,7.2225,43155.0],["2002-12-02",7.2488,7.2488,6.8007,6.8359,172935.0],["2002-12-03",6.8183,7.0116,6.6426,6.9852,114975.0],["2002-12-04",7.0028,7.0995,6.7322,7.0995,67095.0],["2002-12-05",7.0819,7.1697,6.8007,6.8007,62055.0],["2002-12-06",6.7831,7.0731,6.7656,6.9431,97650.0],["2002-12-09",6.9501,6.9501,6.7041,6.8095,66780.0],["2002-12-10",6.8007,6.9149,6.7656,6.9149,44730.0],["2002-12-11",6.9308,6.952,6.8779,6.9132,16065.0],["2002-12-12",6.9308,6.9573,6.8779,6.8955,24255.0],["2002-12-13",6.8779,6.8779,6.7721,6.7721,11970.0],["2002-12-16",6.7739,6.8955,6.7739,6.8955,16380.0],["2002-12-17",6.8779,6.8779,6.8074,6.825,9135.0],["2002-12-18",6.7897,6.7897,6.6663,6.6663,21735.0],["2002-12-19",6.6486,6.8074,6.6134,6.8074,61110.0],["2002-12-20",6.8074,6.8074,6.6222,6.7016,44100.0],["2002-12-23",6.7368,6.7897,6.6927,6.7897,16065.0],["2002-12-24",6.7897,6.8074,6.7897,6.8074,630.0],["2002-12-26",6.7721,6.7721,6.7721,6.7721,315.0],["2002-12-27",6.7721,6.7721,6.7192,6.7192,4410.0],["2002-12-30",6.7015,6.7015,6.6134,6.6151,14175.0],["2002-12-31",6.631,6.7016,6.5428,6.5428,22365.0],["2003-01-02",6.5252,6.7192,6.5252,6.7192,19215.0],["2003-01-03",6.7368,6.825,6.7368,6.7897,8190.0],["2003-01-06",6.8074,6.8779,6.8074,6.825,13230.0],["2003-01-07",6.7897,6.7897,6.6663,6.6663,13230.0],["2003-01-08",6.6557,6.6557,6.5252,6.534,22995.0],["2003-01-09",6.5605,6.631,6.5605,6.631,9135.0],["2003-01-10",6.6486,6.6663,6.631,6.6328,6615.0],["2003-01-13",6.6134,6.7015,6.6134,6.6857,10395.0],["2003-01-14",6.6927,6.6998,6.691,6.6927,6930.0],["2003-01-15",6.7016,6.7545,6.5869,6.5869,14490.0],["2003-01-16",6.6134,6.6134,6.5428,6.5428,4725.0],["2003-01-17",6.5605,6.6098,6.5076,6.5904,25830.0],["2003-01-21",6.6486,6.6486,6.5957,6.6134,20160.0],["2003-01-22",6.6575,6.6998,6.631,6.631,2520.0],["2003-01-23",6.6663,6.6663,6.4987,6.4987,17010.0],["2003-01-24",6.5164,6.5164,6.3577,6.3577,36855.0],["2003-01-27",6.3594,6.4106,6.0049,6.0931,66780.0],["2003-01-28",6.1196,6.5076,6.1196,6.4458,50400.0],["2003-01-29",6.4458,6.4899,6.3859,6.4899,21105.0],["2003-01-30",6.4987,6.5428,6.4635,6.4899,29610.0],["2003-01-31",6.4899,6.5693,6.4899,6.5693,9450.0],["2003-02-03",6.4811,6.6751,6.4635,6.5781,58275.0],["2003-02-04",6.5957,6.631,6.4547,6.4547,76230.0],["2003-02-05",6.4723,6.5252,6.4123,6.4141,7245.0],["2003-02-06",6.4194,6.4458,6.4141,6.4194,16695.0],["2003-02-07",6.4106,6.4106,6.3859,6.3859,5040.0],["2003-02-10",6.3876,6.4017,6.2078,6.2959,51030.0],["2003-02-11",6.2959,6.5428,6.2959,6.5128,35595.0],["2003-02-12",6.5146,6.5146,6.4106,6.4106,16380.0],["2003-02-13",6.4017,6.4017,6.2607,6.3047,17325.0],["2003-02-14",6.3312,6.34,6.3136,6.34,3150.0],["2003-02-18",6.3559,6.4017,6.3506,6.4017,2835.0],["2003-02-19",6.4176,6.4335,6.3965,6.3982,5670.0],["2003-02-20",6.4247,6.4547,6.4035,6.4547,7245.0],["2003-02-21",6.4546,6.5693,6.4546,6.5693,13860.0],["2003-02-24",6.6134,6.6345,6.6134,6.6345,9450.0],["2003-02-25",6.6134,6.6522,6.5252,6.5605,38745.0],["2003-02-26",6.5428,6.594,6.5428,6.5781,4095.0],["2003-02-27",6.5605,6.5763,6.4987,6.5428,36855.0],["2003-02-28",6.5252,6.5605,6.4987,6.4987,7875.0],["2003-03-03",6.5164,6.5428,6.437,6.4511,12915.0],["2003-03-04",6.4635,6.4899,6.4458,6.4811,8820.0],["2003-03-05",6.4635,6.4635,6.4282,6.4547,5985.0],["2003-03-06",6.437,6.437,6.3665,6.3665,9135.0],["2003-03-07",6.3718,6.4635,6.3488,6.4458,12915.0],["2003-03-10",6.467,6.5164,6.4494,6.5076,7560.0],["2003-03-11",6.5252,6.5587,6.5252,6.5428,5355.0],["2003-03-12",6.5322,6.5853,6.5163,6.5853,3150.0],["2003-03-13",6.5676,6.5676,6.488,6.4968,23940.0],["2003-03-14",6.4614,6.4826,6.4508,6.4632,10710.0],["2003-03-17",6.488,6.5676,6.4702,6.5676,10710.0],["2003-03-18",6.5835,6.6455,6.5835,6.5889,9765.0],["2003-03-19",6.603,6.642,6.603,6.642,6615.0],["2003-03-20",6.6296,6.6721,6.5641,6.6721,6615.0],["2003-03-21",6.6561,6.7535,6.6296,6.7482,19530.0],["2003-03-24",6.7269,6.7269,6.6207,6.6207,13230.0],["2003-03-25",6.603,6.6384,6.603,6.6384,15750.0],["2003-03-26",6.6207,6.6207,6.4437,6.4437,19845.0],["2003-03-27",6.4171,6.426,6.3587,6.3888,9765.0],["2003-03-28",6.4083,6.5322,6.3198,6.4968,51345.0],["2003-03-31",6.4614,6.5481,6.3729,6.3729,40950.0],["2003-04-01",6.3888,6.4579,6.3729,6.4579,14805.0],["2003-04-02",6.4809,6.5234,6.4083,6.4083,29610.0],["2003-04-03",6.4101,6.4171,6.403,6.403,10395.0],["2003-04-04",6.4171,6.4171,6.3906,6.3924,11970.0],["2003-04-07",6.4083,6.495,6.4083,6.426,17640.0],["2003-04-08",6.4525,6.4703,6.4525,6.4703,3150.0],["2003-04-09",6.4791,6.5411,6.4791,6.5234,10710.0],["2003-04-10",6.5357,6.5464,6.5163,6.5464,5670.0],["2003-04-11",6.5234,6.5234,6.4844,6.4844,4725.0],["2003-04-14",6.4791,6.5481,6.4791,6.5411,8820.0],["2003-04-15",6.5234,6.5499,6.5074,6.5322,5985.0],["2003-04-16",6.5322,6.5322,6.4968,6.5057,7875.0],["2003-04-17",6.5234,6.5499,6.5234,6.5499,12600.0],["2003-04-21",6.5499,6.5499,6.5251,6.5499,19530.0],["2003-04-22",6.5499,6.6331,6.5322,6.5942,25515.0],["2003-04-23",6.6101,6.7092,6.6048,6.7092,6615.0],["2003-04-24",6.6915,6.6915,6.5428,6.5676,19530.0],["2003-04-25",6.5499,6.5499,6.5411,6.5411,4725.0],["2003-04-28",6.5499,6.6384,6.5499,6.6384,5355.0],["2003-04-29",6.6561,6.6561,6.603,6.603,4410.0],["2003-04-30",6.6119,6.6243,6.6083,6.6207,2835.0],["2003-05-01",6.6384,6.6384,6.5676,6.6207,7560.0],["2003-05-02",6.6207,6.6632,6.603,6.6473,5670.0],["2003-05-05",6.6296,6.6455,6.5535,6.5535,10395.0],["2003-05-06",6.5499,6.6561,6.5411,6.5464,32130.0],["2003-05-07",6.5676,6.5676,6.472,6.4791,19530.0],["2003-05-08",6.4702,6.5322,6.4702,6.5234,20790.0],["2003-05-09",6.5057,6.518,6.5057,6.518,5040.0],["2003-05-12",6.518,6.518,6.4773,6.4968,4095.0],["2003-05-13",6.5057,6.5481,6.5057,6.5322,8190.0],["2003-05-14",6.5322,6.5481,6.4968,6.4968,5985.0],["2003-05-15",6.5145,6.5499,6.4897,6.5411,15750.0],["2003-05-16",6.5234,6.5375,6.488,6.488,12285.0],["2003-05-19",6.4968,6.5216,6.4791,6.4791,4095.0],["2003-05-20",6.4702,6.4773,6.4437,6.4614,54180.0],["2003-05-21",6.4579,6.4703,6.4437,6.4703,5355.0],["2003-05-22",6.4437,6.4614,6.4437,6.4579,22050.0],["2003-05-23",6.4437,6.4455,6.426,6.426,4410.0],["2003-05-27",6.426,6.5322,6.426,6.5322,4410.0],["2003-05-28",6.5464,6.6207,6.5428,6.6207,24885.0],["2003-05-29",6.6384,6.7482,6.6384,6.7446,21420.0],["2003-05-30",6.78,6.904,6.78,6.8951,26460.0],["2003-06-02",6.904,7.1164,6.904,7.0527,26460.0],["2003-06-03",7.0279,7.0279,6.9128,6.9128,36855.0],["2003-06-04",6.9181,7.081,6.9181,7.081,10710.0],["2003-06-05",7.081,7.0987,7.0686,7.0757,8820.0],["2003-06-06",7.0987,7.1164,7.0898,7.1005,14805.0],["2003-06-09",7.081,7.081,7.0456,7.0633,8820.0],["2003-06-10",7.0456,7.081,7.0456,7.081,4725.0],["2003-06-11",7.0632,7.0632,7.001,7.0454,13860.0],["2003-06-12",7.0721,7.0721,6.9833,7.0721,13230.0],["2003-06-13",7.0277,7.1076,7.0277,7.0899,18900.0],["2003-06-16",7.0454,7.1076,6.9388,6.9655,21735.0],["2003-06-17",6.9655,7.001,6.6989,6.6989,35595.0],["2003-06-18",6.6989,6.7007,6.6901,6.6918,9135.0],["2003-06-19",6.7078,6.7078,6.5479,6.5479,27405.0],["2003-06-20",6.5568,6.619,6.5568,6.5746,12915.0],["2003-06-23",6.6012,6.6012,6.4324,6.4413,15435.0],["2003-06-24",6.4413,6.4413,6.221,6.2547,31185.0],["2003-06-25",6.2547,6.3347,6.1481,6.1481,33390.0],["2003-06-26",6.2192,6.7523,6.2192,6.4555,40320.0],["2003-06-27",6.4857,6.555,6.3969,6.3969,10395.0],["2003-06-30",6.3969,6.3969,6.2725,6.2849,38115.0],["2003-07-01",6.2903,6.3791,6.2636,6.3613,17010.0],["2003-07-02",6.3791,6.4839,6.3649,6.4839,16380.0],["2003-07-03",6.5017,6.5124,6.4875,6.5088,3465.0],["2003-07-07",6.5213,6.6492,6.5213,6.6492,23310.0],["2003-07-08",6.6634,7.1076,6.6634,7.1076,68670.0],["2003-07-09",7.0899,7.0988,6.7878,6.7878,70245.0],["2003-07-10",6.7718,6.7789,6.7167,6.7345,11340.0],["2003-07-11",6.7505,7.001,6.7505,6.8678,56700.0],["2003-07-14",6.8855,6.9033,6.5657,6.7345,46305.0],["2003-07-15",6.7967,6.8411,6.7078,6.8411,9135.0],["2003-07-16",6.8198,6.8464,6.5657,6.5746,40005.0],["2003-07-17",6.5568,6.6279,6.4377,6.4377,31185.0],["2003-07-18",6.4555,6.6812,6.4555,6.5657,24570.0],["2003-07-21",6.5479,6.6652,6.3969,6.6456,35910.0],["2003-07-22",6.6634,6.6634,6.3969,6.5301,21420.0],["2003-07-23",6.4857,6.5301,6.3791,6.5124,12285.0],["2003-07-24",6.5568,6.6439,6.4857,6.5888,16380.0],["2003-07-25",6.619,6.619,6.539,6.5834,4410.0],["2003-07-28",6.6279,6.6279,6.5746,6.5746,5670.0],["2003-07-29",6.5923,6.5923,6.4502,6.4502,5355.0],["2003-07-30",6.4662,6.4839,6.4413,6.4502,5985.0],["2003-07-31",6.4644,6.6545,6.4413,6.6101,18585.0],["2003-08-01",6.6456,6.6456,6.3791,6.3809,18270.0],["2003-08-04",6.3791,6.3951,6.3791,6.388,13230.0],["2003-08-05",6.4022,6.4022,6.3524,6.3613,7560.0],["2003-08-06",6.3436,6.356,6.3347,6.356,3780.0],["2003-08-07",6.3542,6.4324,6.3222,6.3756,40320.0],["2003-08-08",6.3613,6.4324,6.3578,6.4164,22680.0],["2003-08-11",6.4058,6.539,6.3969,6.4164,33075.0],["2003-08-12",6.4324,6.4946,6.4324,6.4946,7560.0],["2003-08-13",6.5035,6.5213,6.4679,6.4857,22050.0],["2003-08-14",6.4857,6.4875,6.4502,6.468,5040.0],["2003-08-15",6.4235,6.4235,6.4235,6.4235,5670.0],["2003-08-18",6.4342,6.4857,6.4342,6.468,12915.0],["2003-08-19",6.468,6.468,6.4431,6.468,11655.0],["2003-08-20",6.468,6.5213,6.4502,6.5213,36540.0],["2003-08-21",6.6634,6.7789,6.6634,6.7238,67410.0],["2003-08-22",6.7682,6.8678,6.754,6.834,66465.0],["2003-08-25",6.85,7.0881,6.85,7.081,43155.0],["2003-08-26",7.0899,7.1076,6.9299,7.0721,50085.0],["2003-08-27",7.0899,7.2587,7.0721,7.1432,85680.0],["2003-08-28",7.1254,7.1609,7.0366,7.0899,25200.0],["2003-08-29",7.1059,7.1254,7.049,7.1076,13545.0],["2003-09-02",7.0863,7.1041,7.0046,7.0899,28035.0],["2003-09-03",7.0454,7.0685,6.9708,7.0366,29925.0],["2003-09-04",7.0366,7.0721,7.0188,7.0703,9135.0],["2003-09-05",7.0543,7.0721,7.001,7.0028,14175.0],["2003-09-08",6.9317,6.9904,6.9086,6.9299,21105.0],["2003-09-09",6.8855,6.8855,6.8411,6.8429,13545.0],["2003-09-10",6.754,6.9033,6.7523,6.8678,31185.0],["2003-09-11",6.8784,6.8784,6.8464,6.8784,8505.0],["2003-09-12",6.8855,6.8891,6.8678,6.882,4725.0],["2003-09-15",6.8464,6.9122,6.8322,6.834,15120.0],["2003-09-16",6.7896,6.8216,6.7896,6.8216,27405.0],["2003-09-17",6.8038,6.8162,6.7967,6.8127,3780.0],["2003-09-18",6.8109,6.9017,6.8109,6.891,16065.0],["2003-09-19",6.8732,6.907,6.8554,6.907,22995.0],["2003-09-22",6.8162,6.9409,6.802,6.9302,19845.0],["2003-09-23",6.9729,7.0121,6.8981,7.0121,18428.0],["2003-09-24",6.9444,7.0477,6.9444,7.0014,18428.0],["2003-09-25",7.037,7.0869,6.6951,6.6951,21105.0],["2003-09-26",6.6951,6.7414,6.6489,6.6916,24885.0],["2003-09-29",6.6595,6.8198,6.6595,6.8198,32603.0],["2003-09-30",6.7842,6.7842,6.6595,6.6773,30555.0],["2003-10-01",6.7201,6.9444,6.7201,6.9444,24570.0],["2003-10-02",6.9444,7.0157,6.8554,7.0157,16695.0],["2003-10-03",6.948,7.1545,6.948,7.1545,42053.0],["2003-10-06",7.0655,7.2649,7.0655,7.2649,24728.0],["2003-10-07",7.1759,7.3006,7.1759,7.297,10395.0],["2003-10-08",7.2115,7.297,7.1225,7.1973,15593.0],["2003-10-09",7.24,7.297,7.1225,7.1759,20160.0],["2003-10-10",7.1403,7.2293,7.0655,7.1581,16223.0],["2003-10-13",7.0691,7.2828,7.0691,7.2828,12915.0],["2003-10-14",7.1937,7.3006,7.1937,7.297,18585.0],["2003-10-15",7.2258,7.2543,7.1225,7.1225,7718.0],["2003-10-16",6.9979,7.0726,6.9088,7.062,16065.0],["2003-10-17",6.9729,7.0335,6.7308,6.7308,18113.0],["2003-10-20",6.7308,6.7593,6.688,6.713,7875.0],["2003-10-21",6.7308,6.7486,6.6809,6.7414,8663.0],["2003-10-22",6.688,6.7379,6.6773,6.6773,31343.0],["2003-10-23",6.6773,6.7557,6.6773,6.7557,13860.0],["2003-10-24",6.7557,6.7735,6.7236,6.7379,16853.0],["2003-10-27",6.6489,6.7308,6.6489,6.7236,14490.0],["2003-10-28",6.7593,6.9658,6.7593,6.9622,22680.0],["2003-10-29",6.9622,7.151,6.9444,7.151,18743.0],["2003-10-30",7.062,7.3575,7.0442,7.2365,23783.0],["2003-10-31",7.1261,7.2187,7.1047,7.1189,15435.0],["2003-11-03",7.0335,7.2258,7.0335,7.1937,20160.0],["2003-11-04",7.1047,7.2436,7.1047,7.1652,18900.0],["2003-11-05",7.1225,7.2115,6.9979,7.2115,16853.0],["2003-11-06",7.2471,7.5142,7.2471,7.5142,16695.0],["2003-11-07",7.4252,7.6994,7.4252,7.6246,23940.0],["2003-11-10",7.5356,7.8917,7.5356,7.8169,23468.0],["2003-11-11",7.7813,7.8739,7.6745,7.8739,22523.0],["2003-11-12",7.7849,8.0164,7.7849,8.0092,33233.0],["2003-11-13",7.9131,8.3404,7.906,8.084,40163.0],["2003-11-14",7.995,8.0555,7.8134,7.9416,53393.0],["2003-11-17",7.8526,7.8526,7.5392,7.5926,17010.0],["2003-11-18",7.5926,7.6567,7.5,7.5677,25043.0],["2003-11-19",7.532,7.7956,7.532,7.7635,23940.0],["2003-11-20",7.7208,8.0128,7.7208,7.7991,25515.0],["2003-11-21",7.8704,7.9772,7.7635,7.8276,15593.0],["2003-11-24",7.8276,8.084,7.8169,7.906,18900.0],["2003-11-25",7.8347,8.0164,7.7671,8.0164,22995.0],["2003-11-26",8.0484,8.1196,7.9736,8.084,7718.0],["2003-11-28",8.0306,8.0662,7.9665,7.9665,5985.0],["2003-12-01",8.0555,8.0805,8.0306,8.0342,13073.0],["2003-12-02",8.0484,8.084,7.9986,7.9986,10080.0],["2003-12-03",8.0342,8.1375,8.0342,8.0484,21105.0],["2003-12-04",8.0128,8.0128,7.7991,7.938,18270.0],["2003-12-05",7.9736,8.0021,7.8846,7.8846,9135.0],["2003-12-08",7.849,7.8917,7.6389,7.8383,12443.0],["2003-12-09",7.881,7.881,7.6887,7.7279,11025.0],["2003-12-10",7.7708,7.878,7.6922,7.8101,7088.0],["2003-12-11",7.8101,7.971,7.8101,7.9531,15750.0],["2003-12-12",7.9531,8.1854,7.9174,8.1854,9923.0],["2003-12-15",8.0961,8.1247,7.8351,7.8351,16380.0],["2003-12-16",7.8351,7.8387,7.5063,7.5706,16380.0],["2003-12-17",7.6135,7.6135,7.5563,7.6135,6773.0],["2003-12-18",7.5778,7.5957,7.4241,7.5957,9450.0],["2003-12-19",7.5957,7.5957,7.3454,7.4026,18900.0],["2003-12-22",7.4527,7.5528,7.442,7.4455,8348.0],["2003-12-23",7.4813,7.5099,7.4241,7.4527,15278.0],["2003-12-24",7.4527,7.4527,7.4205,7.4205,2993.0],["2003-12-26",7.4634,7.467,7.4169,7.4348,3465.0],["2003-12-29",7.3991,7.6135,7.3991,7.5706,11025.0],["2003-12-30",7.66,7.7779,7.5885,7.5957,17168.0],["2003-12-31",7.685,7.685,7.3454,7.349,20475.0],["2004-01-02",7.3919,7.4777,7.3919,7.4741,11970.0],["2004-01-05",7.517,7.6386,7.4849,7.5349,17010.0],["2004-01-06",7.5706,7.5706,7.4706,7.5063,11183.0],["2004-01-07",7.5063,7.5063,7.4348,7.4813,13545.0],["2004-01-08",7.5027,7.7065,7.5027,7.7029,22523.0],["2004-01-09",7.6707,7.7386,7.6278,7.6886,11655.0],["2004-01-12",7.6493,7.6743,7.5778,7.6386,5513.0],["2004-01-13",7.6278,7.6278,7.5277,7.5992,9135.0],["2004-01-14",7.6278,7.7386,7.5849,7.7386,13545.0],["2004-01-15",7.685,7.8101,7.6135,7.7672,15750.0],["2004-01-16",7.8566,7.8709,7.7065,7.7851,11183.0],["2004-01-20",7.7494,7.8244,7.7208,7.7243,10395.0],["2004-01-21",7.6886,7.7386,7.6564,7.7386,4725.0],["2004-01-22",7.71,7.7458,7.5706,7.5814,4410.0],["2004-01-23",7.6743,7.7565,7.5921,7.7029,22208.0],["2004-01-26",7.6671,7.8459,7.6493,7.8351,11025.0],["2004-01-27",7.8637,7.8637,7.7922,7.8208,7875.0],["2004-01-28",7.8637,7.8637,7.5778,7.5778,13703.0],["2004-01-29",7.5349,7.6493,7.5349,7.6278,3465.0],["2004-01-30",7.5921,7.6278,7.5635,7.6207,5040.0],["2004-02-02",7.6671,7.6671,7.5814,7.635,14333.0],["2004-02-03",7.5957,7.685,7.5242,7.5778,13860.0],["2004-02-04",7.5063,7.6207,7.3276,7.3312,25673.0],["2004-02-05",7.3848,7.5277,7.349,7.5063,9293.0],["2004-02-06",7.5063,7.5849,7.4705,7.5849,23940.0],["2004-02-09",7.5599,7.5599,7.5099,7.542,6930.0],["2004-02-10",7.5063,7.5778,7.4741,7.5778,18900.0],["2004-02-11",7.5778,7.6135,7.5778,7.5957,31028.0],["2004-02-12",7.5599,7.685,7.5242,7.685,18743.0],["2004-02-13",7.685,7.685,7.5814,7.6207,12600.0],["2004-02-17",7.5313,7.5599,7.5277,7.5277,9293.0],["2004-02-18",7.5563,7.5599,7.5313,7.5599,5198.0],["2004-02-19",7.5957,7.66,7.5635,7.5814,14648.0],["2004-02-20",7.5849,7.6671,7.5349,7.61,11655.0],["2004-02-23",7.6457,7.7744,7.6457,7.7744,28665.0],["2004-02-24",7.8101,7.9674,7.7208,7.9495,33075.0],["2004-02-25",7.9638,8.307,7.9638,8.1854,32760.0],["2004-02-26",8.1854,8.1854,8.0067,8.046,6615.0],["2004-02-27",8.0818,8.1497,8.0103,8.1139,22523.0],["2004-03-01",8.164,8.1676,8.0782,8.1533,8033.0],["2004-03-02",8.1676,8.2569,8.1497,8.2212,11813.0],["2004-03-03",8.2212,8.2748,8.1854,8.2212,16380.0],["2004-03-04",8.2212,8.2748,8.2212,8.2748,12285.0],["2004-03-05",8.2212,8.5,8.2212,8.5,12443.0],["2004-03-08",8.4893,8.4893,8.2569,8.2569,13230.0],["2004-03-09",8.2212,8.2212,8.1211,8.1211,14490.0],["2004-03-10",8.114,8.2105,8.0782,8.0782,8663.0],["2004-03-11",8.0603,8.1676,7.9924,8.0425,9923.0],["2004-03-12",8.046,8.2505,8.046,8.2505,6300.0],["2004-03-15",8.2505,8.3043,8.0353,8.0353,11498.0],["2004-03-16",7.9994,8.0353,7.7914,7.9313,13073.0],["2004-03-17",7.9743,8.1752,7.9743,8.1644,13230.0],["2004-03-18",8.1106,8.1429,7.9994,8.125,7245.0],["2004-03-19",8.1967,8.1967,7.838,7.838,11340.0],["2004-03-22",7.8739,7.8739,7.5689,7.6228,18900.0],["2004-03-23",7.6586,7.6873,7.612,7.612,7718.0],["2004-03-24",7.5761,7.7627,7.551,7.7627,16695.0],["2004-03-25",7.7985,7.9815,7.7627,7.9815,14018.0],["2004-03-26",7.9456,7.9815,7.8918,7.96,15593.0],["2004-03-29",7.9635,8.0712,7.9635,8.0712,14963.0],["2004-03-30",8.0712,8.0712,7.9815,8.0317,14490.0],["2004-03-31",7.9958,8.0353,7.9492,8.0353,15593.0],["2004-04-01",8.0353,8.0568,7.9456,8.0245,22838.0],["2004-04-02",8.107,8.2326,8.107,8.2326,11498.0],["2004-04-05",8.1967,8.4801,8.1608,8.4478,19215.0],["2004-04-06",8.4119,8.4299,8.2864,8.4012,8663.0],["2004-04-07",8.394,8.4442,8.3581,8.4442,5198.0],["2004-04-08",8.5196,8.5196,8.2146,8.2505,8820.0],["2004-04-12",8.2326,8.2505,8.1429,8.2326,8505.0],["2004-04-13",8.1429,8.1429,7.9815,8.0245,14018.0],["2004-04-14",7.9815,8.0532,7.6945,7.7304,10238.0],["2004-04-15",7.7555,7.7734,7.6084,7.6766,8348.0],["2004-04-16",7.7304,7.8488,7.6407,7.8129,6615.0],["2004-04-19",7.7842,7.8559,7.7483,7.8559,3780.0],["2004-04-20",7.8918,7.8918,7.6228,7.6263,10080.0],["2004-04-21",7.6048,7.7483,7.5905,7.7483,7875.0],["2004-04-22",7.7842,7.9815,7.7519,7.9026,14963.0],["2004-04-23",7.9564,7.9564,7.8344,7.9277,6930.0],["2004-04-26",7.9456,7.9994,7.9277,7.9635,2678.0],["2004-04-27",7.9994,8.1537,7.9635,8.1429,12600.0],["2004-04-28",8.1429,8.1644,8.0245,8.0245,12443.0],["2004-04-29",8.0532,8.0891,7.9277,8.0102,22838.0],["2004-04-30",7.9564,7.9815,7.8918,7.9528,15908.0],["2004-05-03",7.8631,7.9922,7.8559,7.9456,18585.0],["2004-05-04",7.9456,8.0174,7.9277,7.9958,13545.0],["2004-05-05",7.96,8.0532,7.96,7.9994,6773.0],["2004-05-06",7.9635,7.9635,7.8093,7.8739,19845.0],["2004-05-07",7.838,7.9097,7.5403,7.5618,20948.0],["2004-05-10",7.5331,7.551,7.4255,7.4255,13860.0],["2004-05-11",7.4291,7.551,7.4291,7.5331,10080.0],["2004-05-12",7.4972,7.5151,7.2353,7.5116,16538.0],["2004-05-13",7.5151,7.551,7.3752,7.3896,8190.0],["2004-05-14",7.3896,7.4255,7.2891,7.2999,8978.0],["2004-05-17",7.2999,7.3358,7.2102,7.2497,18585.0],["2004-05-18",7.282,7.282,7.1744,7.2102,13073.0],["2004-05-19",7.1206,7.2246,7.0847,7.0847,13703.0],["2004-05-20",7.1385,7.1744,6.9663,6.9771,20475.0],["2004-05-21",6.9735,7.099,6.9735,7.099,18743.0],["2004-05-24",7.1385,7.3214,7.1385,7.2856,28035.0],["2004-05-25",7.3286,7.5151,7.3035,7.4793,32445.0],["2004-05-26",7.5151,7.5151,7.447,7.4936,9923.0],["2004-05-27",7.4506,7.5151,7.4362,7.4613,5985.0],["2004-05-28",7.4004,7.4111,7.3537,7.3537,10080.0],["2004-06-01",7.264,7.4111,7.264,7.3537,11970.0],["2004-06-02",7.3824,7.447,7.3465,7.4255,20160.0],["2004-06-03",7.3824,7.4004,7.3178,7.3178,3623.0],["2004-06-04",7.3609,7.4434,7.3537,7.3609,9135.0],["2004-06-07",7.3179,7.4793,7.3179,7.4793,13230.0],["2004-06-08",7.3896,7.5331,7.3537,7.4613,18743.0],["2004-06-09",7.4972,7.569,7.4075,7.4075,51030.0],["2004-06-10",7.4436,7.4724,7.4075,7.4292,48195.0],["2004-06-14",7.4616,7.4616,7.3895,7.4183,37328.0],["2004-06-15",7.3535,7.6346,7.3535,7.6274,28350.0],["2004-06-16",7.5697,7.6346,7.5337,7.6346,13545.0],["2004-06-17",7.6346,7.75,7.6058,7.75,9450.0],["2004-06-18",7.8221,7.8942,7.7932,7.8221,40320.0],["2004-06-21",7.7319,7.9302,7.7319,7.923,12915.0],["2004-06-22",7.8942,7.9554,7.8581,7.9554,17955.0],["2004-06-23",7.8761,8.1357,7.8761,8.1104,20160.0],["2004-06-24",8.0203,8.269,8.0203,8.1609,23468.0],["2004-06-25",8.0708,8.3772,8.0311,8.3772,64733.0],["2004-06-28",8.2907,8.3772,8.2907,8.3592,15435.0],["2004-06-29",8.2907,8.3772,8.2907,8.3772,20948.0],["2004-06-30",8.3772,8.5033,8.3772,8.4385,23625.0],["2004-07-01",8.3628,8.4312,8.1825,8.2907,25358.0],["2004-07-02",8.3339,8.4168,8.3087,8.3808,17168.0],["2004-07-06",8.3808,8.3988,8.3123,8.3772,31815.0],["2004-07-07",8.4493,8.4493,8.2474,8.3087,16695.0],["2004-07-08",8.3087,8.3087,8.0239,8.0275,19688.0],["2004-07-09",8.0419,8.1573,8.0383,8.1465,9450.0],["2004-07-12",8.1465,8.2943,8.0744,8.2907,13388.0],["2004-07-13",8.2006,8.2474,8.1717,8.215,7245.0],["2004-07-14",8.1789,8.2907,8.0419,8.0419,8820.0],["2004-07-15",7.9662,8.1465,7.9662,8.0564,12600.0],["2004-07-16",7.9771,8.0203,7.7319,7.7319,20633.0],["2004-07-19",7.6959,7.7139,7.6094,7.6274,13230.0],["2004-07-20",7.6707,7.8581,7.6707,7.8581,21263.0],["2004-07-21",7.9122,7.9122,7.7896,7.7896,23940.0],["2004-07-22",7.7932,7.8545,7.7319,7.8257,17640.0],["2004-07-23",7.8257,7.8725,7.804,7.8293,17010.0],["2004-07-26",7.8437,7.8581,7.8401,7.8401,15593.0],["2004-07-27",7.8401,7.9302,7.804,7.9122,14490.0],["2004-07-28",7.9302,7.9302,7.8401,7.9266,20948.0],["2004-07-29",7.9266,7.9302,7.8581,7.8797,19845.0],["2004-07-30",7.8869,7.9122,7.8401,7.8942,10553.0],["2004-08-02",7.8581,7.9302,7.8581,7.9122,9923.0],["2004-08-03",7.8942,7.9302,7.8581,7.8797,29610.0],["2004-08-04",7.8437,7.9915,7.8221,7.9554,13860.0],["2004-08-05",7.9302,7.9302,7.8112,7.8257,17483.0],["2004-08-06",7.8149,7.9014,7.7536,7.7608,40950.0],["2004-08-09",7.7608,7.7608,7.6238,7.6599,13703.0],["2004-08-10",7.6779,7.9302,7.6563,7.9302,21735.0],["2004-08-11",7.8942,8.0383,7.8437,7.9735,22050.0],["2004-08-12",7.9302,7.9374,7.8509,7.8905,9450.0],["2004-08-13",7.9302,7.9302,7.8761,7.8978,6773.0],["2004-08-16",7.9302,8.0564,7.9302,8.0347,11183.0],["2004-08-17",8.0023,8.0239,7.9626,7.9699,7245.0],["2004-08-18",7.9302,8.2005,7.9302,8.1285,18743.0],["2004-08-19",8.0852,8.1285,8.0419,8.078,8505.0],["2004-08-20",8.1104,8.3231,8.1104,8.3231,20633.0],["2004-08-23",8.4132,8.4132,8.3736,8.3952,12443.0],["2004-08-24",8.4348,8.4493,8.3916,8.4493,6300.0],["2004-08-25",8.4349,8.543,8.3339,8.543,10080.0],["2004-08-26",8.5971,8.6151,8.5646,8.5862,25358.0],["2004-08-27",8.5899,8.6475,8.5862,8.6151,13703.0],["2004-08-30",8.6151,8.6511,8.6007,8.6151,19373.0],["2004-08-31",8.6151,8.6331,8.4961,8.5069,8348.0],["2004-09-01",8.5069,8.6511,8.4312,8.4312,21105.0],["2004-09-02",8.3808,8.6043,8.3808,8.6043,9293.0],["2004-09-03",8.6151,8.6151,8.5069,8.543,7718.0],["2004-09-07",8.5466,8.5466,8.4349,8.4709,6615.0],["2004-09-08",8.5069,8.5069,8.3483,8.3483,3780.0],["2004-09-09",8.3592,8.6511,8.3555,8.6079,22680.0],["2004-09-10",8.5646,8.6151,8.4889,8.5754,16065.0],["2004-09-13",8.6151,8.6511,8.5286,8.5358,14175.0],["2004-09-14",8.4997,8.4997,8.3808,8.388,9765.0],["2004-09-15",8.3844,8.4604,8.3482,8.4604,5670.0],["2004-09-16",8.5038,8.569,8.493,8.5618,8033.0],["2004-09-17",8.5618,8.5618,8.4351,8.4894,25988.0],["2004-09-20",8.4532,8.5328,8.4532,8.5147,8505.0],["2004-09-21",8.5147,8.5943,8.5147,8.5907,7245.0],["2004-09-22",8.5799,8.5799,8.312,8.3156,11183.0],["2004-09-23",8.388,8.388,8.3156,8.3156,5355.0],["2004-09-24",8.2721,8.3228,8.2721,8.283,2678.0],["2004-09-27",8.254,8.254,8.1273,8.1273,3780.0],["2004-09-28",8.1708,8.2106,8.1635,8.2034,6615.0],["2004-09-29",8.1599,8.2468,8.1599,8.1708,5985.0],["2004-09-30",8.1708,8.2142,8.1201,8.1708,10710.0],["2004-10-01",8.2142,8.3264,8.1997,8.3083,15750.0],["2004-10-04",8.3518,8.3518,8.1708,8.2034,18900.0],["2004-10-05",8.2468,8.3264,8.2359,8.2902,4725.0],["2004-10-06",8.3083,8.4604,8.1997,8.4604,14175.0],["2004-10-07",8.417,8.417,8.1744,8.1744,6615.0],["2004-10-08",8.1454,8.1997,8.1454,8.178,5355.0],["2004-10-11",8.1635,8.1816,8.1563,8.1744,11498.0],["2004-10-12",8.1454,8.1889,8.1382,8.1816,7088.0],["2004-10-13",8.1997,8.2613,8.1092,8.1092,5985.0],["2004-10-14",8.073,8.1056,7.921,7.921,6458.0],["2004-10-15",7.9101,8.073,7.9101,8.073,6930.0],["2004-10-18",8.0368,8.178,8.0368,8.1635,6615.0],["2004-10-19",8.1273,8.2359,8.0368,8.0586,7088.0],["2004-10-20",8.102,8.1165,8.0006,8.1129,9923.0],["2004-10-21",8.1563,8.1708,8.1129,8.1599,2993.0],["2004-10-22",8.1599,8.178,8.0368,8.0368,9293.0],["2004-10-25",8.0006,8.0151,7.9572,7.9934,13073.0],["2004-10-26",7.997,8.2287,7.9934,8.1997,16695.0],["2004-10-27",8.1997,8.4351,8.1961,8.4351,20160.0],["2004-10-28",8.3989,8.4532,8.3373,8.4351,8348.0],["2004-10-29",8.3989,8.417,8.2178,8.2178,8190.0],["2004-11-01",8.1816,8.2178,8.1092,8.1961,8978.0],["2004-11-02",8.2323,8.2359,8.0187,8.026,15908.0],["2004-11-03",8.0694,8.254,8.0441,8.1635,15593.0],["2004-11-04",8.1273,8.3627,8.102,8.3627,19058.0],["2004-11-05",8.3989,8.3989,8.254,8.2685,5198.0],["2004-11-08",8.2721,8.3083,8.2215,8.2323,7560.0],["2004-11-09",8.2359,8.2721,8.0911,8.1708,9135.0],["2004-11-10",8.207,8.4532,8.1346,8.417,21263.0],["2004-11-11",8.3988,8.4532,8.3264,8.4532,15593.0],["2004-11-12",8.4351,8.5437,8.3264,8.3916,22838.0],["2004-11-15",8.3482,8.4242,8.2902,8.4242,5198.0],["2004-11-16",8.4387,8.598,8.1635,8.1635,20318.0],["2004-11-17",8.1997,8.3446,8.1997,8.3264,6773.0],["2004-11-18",8.2902,8.2902,8.1816,8.1816,7403.0],["2004-11-19",8.1454,8.2287,8.0803,8.1925,7560.0],["2004-11-22",8.2142,8.2142,8.1454,8.178,13073.0],["2004-11-23",8.178,8.2142,8.1273,8.2142,11970.0],["2004-11-24",8.1816,8.3228,8.1816,8.3228,23310.0],["2004-11-26",8.3228,8.3264,8.2359,8.2359,4568.0],["2004-11-29",8.2721,8.4278,8.2432,8.4278,12443.0],["2004-11-30",8.3916,8.3988,8.2758,8.2902,22995.0],["2004-12-01",8.3264,8.7536,8.3264,8.7102,28035.0],["2004-12-02",8.674,8.779,8.5907,8.75,7403.0],["2004-12-03",8.75,8.7826,8.6776,8.6921,9765.0],["2004-12-06",8.6885,8.6885,8.3554,8.3554,12915.0],["2004-12-07",8.3264,8.3626,8.1165,8.1165,20160.0],["2004-12-08",8.0803,8.2359,8.073,8.207,23468.0],["2004-12-09",8.1635,8.3808,8.1635,8.3445,20790.0],["2004-12-10",8.3083,8.5292,8.2396,8.5256,5198.0],["2004-12-13",8.5075,8.6885,8.5075,8.6704,15750.0],["2004-12-14",8.6848,8.6885,8.6523,8.6704,4568.0],["2004-12-15",8.6522,8.7613,8.6049,8.7322,13388.0],["2004-12-16",8.6958,8.6958,8.4485,8.4485,7403.0],["2004-12-17",8.474,8.5285,8.474,8.5285,21105.0],["2004-12-20",8.5285,8.6194,8.5285,8.6194,10868.0],["2004-12-21",8.6558,8.7649,8.6558,8.7286,8663.0],["2004-12-22",8.6922,8.7286,8.6922,8.7249,8033.0],["2004-12-23",8.6885,8.8449,8.6885,8.8122,11655.0],["2004-12-27",8.7831,8.7831,8.7104,8.754,9923.0],["2004-12-28",8.7722,8.9831,8.674,8.9831,15120.0],["2004-12-29",8.9468,8.9468,8.8413,8.8486,4410.0],["2004-12-30",8.8122,8.8195,8.7358,8.7358,3780.0],["2004-12-31",8.7104,9.0922,8.674,8.7649,17640.0],["2005-01-03",8.7286,8.8049,8.3794,8.4085,18743.0],["2005-01-04",8.4522,8.5976,8.4522,8.4631,26303.0],["2005-01-05",8.4267,8.8195,8.4267,8.7322,45518.0],["2005-01-06",8.7322,8.7795,8.6849,8.7504,16538.0],["2005-01-07",8.7867,8.7867,8.6558,8.6922,57330.0],["2005-01-10",8.7286,8.7831,8.6922,8.7322,13703.0],["2005-01-11",8.6958,8.7613,8.674,8.7286,14490.0],["2005-01-12",8.7286,8.7904,8.7286,8.7831,21420.0],["2005-01-13",8.7977,8.7977,8.7286,8.7395,15593.0],["2005-01-14",8.7758,8.7977,8.7286,8.7977,11970.0],["2005-01-18",8.7649,8.8377,8.7286,8.8377,10238.0],["2005-01-19",8.8377,8.8377,8.7286,8.7322,15435.0],["2005-01-20",8.7286,8.8377,8.7286,8.7286,16853.0],["2005-01-21",8.6922,8.7758,8.6922,8.7286,23468.0],["2005-01-24",8.7649,8.8013,8.7286,8.7286,17955.0],["2005-01-25",8.7467,8.8304,8.7286,8.7649,15435.0],["2005-01-26",8.7649,8.8413,8.7286,8.8377,34335.0],["2005-01-27",8.8013,8.8013,8.6958,8.7322,18428.0],["2005-01-28",8.7286,8.8195,8.7286,8.8195,28508.0],["2005-01-31",8.8377,8.8377,8.7577,8.8377,22838.0],["2005-02-01",8.8195,8.8195,8.7322,8.7649,19058.0],["2005-02-02",8.7649,8.794,8.6558,8.7831,43628.0],["2005-02-03",8.7467,8.7722,8.7104,8.754,39060.0],["2005-02-04",8.7286,8.8413,8.7286,8.8413,9135.0],["2005-02-07",8.8013,8.8377,8.7358,8.7431,7718.0],["2005-02-08",8.7649,8.8377,8.7395,8.7467,9608.0],["2005-02-09",8.7467,8.7831,8.7286,8.7286,23625.0],["2005-02-10",8.7286,8.7831,8.7286,8.7322,17168.0],["2005-02-11",8.7286,8.7649,8.7286,8.7504,16853.0],["2005-02-14",8.7322,8.7649,8.7322,8.7577,5670.0],["2005-02-15",8.7613,8.8013,8.7322,8.7686,11025.0],["2005-02-16",8.7649,8.8377,8.7649,8.8013,24255.0],["2005-02-17",8.7649,8.7831,8.6776,8.6922,20790.0],["2005-02-18",8.7358,8.7649,8.6922,8.6922,61425.0],["2005-02-22",8.6922,8.7504,8.6922,8.7104,40793.0],["2005-02-23",8.754,8.8013,8.7286,8.7322,15750.0],["2005-02-24",8.7322,8.8377,8.7177,8.8377,45203.0],["2005-02-25",8.8377,9.1904,8.8013,9.0922,20475.0],["2005-02-28",9.1286,9.1286,9.0777,9.1032,24098.0],["2005-03-01",9.1468,9.165,9.0922,9.1032,11340.0],["2005-03-02",9.0668,9.1577,8.9359,8.9359,6143.0],["2005-03-03",8.965,9.1432,8.965,9.0995,15435.0],["2005-03-04",9.1286,9.2414,9.1286,9.2014,10080.0],["2005-03-07",9.2377,9.2377,9.0922,9.1177,5985.0],["2005-03-08",9.0922,9.0922,8.8195,8.8195,6773.0],["2005-03-09",8.7831,8.7831,8.7286,8.7431,65363.0],["2005-03-10",8.7322,8.7577,8.6558,8.6776,37013.0],["2005-03-11",8.7142,8.769,8.6886,8.769,49613.0],["2005-03-14",8.7324,8.7909,8.6959,8.7178,15593.0],["2005-03-15",8.7178,8.8238,8.6046,8.6119,8190.0],["2005-03-16",8.5753,8.6776,8.3634,8.3634,22838.0],["2005-03-17",8.3853,8.4292,8.3707,8.4219,11655.0],["2005-03-18",8.4365,8.5607,8.3488,8.4438,71820.0],["2005-03-21",8.4438,8.4548,8.3744,8.3744,8663.0],["2005-03-22",8.3305,8.3817,8.2903,8.2903,8505.0],["2005-03-23",8.2465,8.2501,8.0017,8.0017,15750.0],["2005-03-24",7.9469,8.0565,7.9469,8.02,17325.0],["2005-03-28",8.0382,8.1552,8.0017,8.0053,16380.0],["2005-03-29",8.0163,8.0748,7.9944,7.9944,8663.0],["2005-03-30",8.0382,8.0382,7.9688,7.9725,12600.0],["2005-03-31",7.9725,8.0784,7.9725,8.0382,16223.0],["2005-04-01",8.0017,8.1113,7.9396,7.9432,45360.0],["2005-04-04",7.9798,8.5826,7.9798,8.5826,30240.0],["2005-04-05",8.6192,8.6192,8.4036,8.4401,7245.0],["2005-04-06",8.484,8.5351,8.2794,8.283,9135.0],["2005-04-07",8.2465,8.2465,8.1478,8.1807,3465.0],["2005-04-08",8.1807,8.2684,8.0565,8.0565,8820.0],["2005-04-11",8.1296,8.1698,7.9761,8.0675,25043.0],["2005-04-12",8.0565,8.2209,8.0309,8.1844,17798.0],["2005-04-13",8.1478,8.1478,8.0529,8.0748,13230.0],["2005-04-14",8.0565,8.0894,7.9469,7.9469,10080.0],["2005-04-15",7.9104,8.0565,7.7423,7.7569,23783.0],["2005-04-18",7.7569,7.808,7.735,7.7642,16853.0],["2005-04-19",7.8007,8.0967,7.7971,7.9505,18585.0],["2005-04-20",7.9505,7.9505,7.6582,7.6619,25043.0],["2005-04-21",7.7057,8.1113,7.7057,8.0382,27405.0],["2005-04-22",7.9469,8.1113,7.9067,7.9798,33233.0],["2005-04-25",8.0236,8.2428,8.0236,8.1625,11813.0],["2005-04-26",8.1113,8.1405,7.9652,7.9652,16538.0],["2005-04-27",7.9213,8.0675,7.8555,8.02,7560.0],["2005-04-28",7.9834,7.9834,7.7277,7.7277,6615.0],["2005-04-29",7.6729,7.8921,7.6363,7.8921,23153.0],["2005-05-02",7.9834,7.9834,7.8227,7.8921,27090.0],["2005-05-03",7.8555,8.0017,7.8555,7.9323,12915.0],["2005-05-04",7.8921,8.2209,7.8555,8.2209,27090.0],["2005-05-05",8.2209,8.2209,8.0565,8.1296,14490.0],["2005-05-06",8.0382,8.1478,8.0382,8.1478,9293.0],["2005-05-09",8.1478,8.2209,8.0748,8.2209,5985.0],["2005-05-10",8.1661,8.2355,8.093,8.1223,10710.0],["2005-05-11",8.1478,8.2721,8.093,8.1807,11183.0],["2005-05-12",8.1478,8.1515,8.009,8.009,18900.0],["2005-05-13",7.9761,8.4986,7.8409,8.4584,63473.0],["2005-05-16",8.495,8.5132,8.3926,8.5023,24098.0],["2005-05-17",8.4584,8.4584,8.3488,8.3853,7088.0],["2005-05-18",8.4219,8.5132,8.4219,8.4767,20003.0],["2005-05-19",8.4036,8.473,8.4036,8.4438,6930.0],["2005-05-20",8.4475,8.4475,8.2794,8.294,5985.0],["2005-05-23",8.2611,8.2611,7.819,7.9652,23310.0],["2005-05-24",7.9652,8.0346,7.9469,8.0346,7718.0],["2005-05-25",7.9907,8.02,7.9286,7.9286,12128.0],["2005-05-26",7.9323,8.0053,7.9323,8.0017,8033.0],["2005-05-27",7.9104,8.0346,7.9104,7.9798,6615.0],["2005-05-31",8.0163,8.1771,7.9725,8.1113,13860.0],["2005-06-01",8.1478,8.294,8.1478,8.2319,23940.0],["2005-06-02",8.294,8.4401,8.294,8.4255,11183.0],["2005-06-03",8.3853,8.4219,8.2757,8.3013,7403.0],["2005-06-06",8.3013,8.3013,8.199,8.199,2678.0],["2005-06-07",8.1552,8.4365,8.1552,8.294,13703.0],["2005-06-08",8.3305,8.3305,8.2209,8.2209,5985.0],["2005-06-09",8.1844,8.2209,8.0748,8.2209,6773.0],["2005-06-10",8.2319,8.2319,8.1332,8.1332,5513.0],["2005-06-13",8.1296,8.1625,8.0748,8.1625,17640.0],["2005-06-14",8.1296,8.1442,8.0675,8.1442,3465.0],["2005-06-15",8.1883,8.2066,8.1038,8.2066,17483.0],["2005-06-16",8.2066,8.2066,8.1148,8.1662,12128.0],["2005-06-17",8.2397,8.2764,8.1515,8.1736,51818.0],["2005-06-20",8.1515,8.1662,8.1295,8.1332,8663.0],["2005-06-21",8.0597,8.1405,8.0047,8.0781,13230.0],["2005-06-22",8.1148,8.1699,8.1148,8.1662,9135.0],["2005-06-23",8.1699,8.1883,8.0634,8.0634,16380.0],["2005-06-24",8.0597,8.1295,8.0597,8.1295,27405.0],["2005-06-27",8.1038,8.2507,8.0965,8.2066,10080.0],["2005-06-28",8.2433,8.4012,8.1883,8.4012,14648.0],["2005-06-29",8.4012,8.4453,8.3682,8.4379,10238.0],["2005-06-30",8.4453,8.482,8.3902,8.3902,12443.0],["2005-07-01",8.4453,8.4453,8.3535,8.3572,3308.0],["2005-07-05",8.4306,8.7023,8.3682,8.6986,18113.0],["2005-07-06",8.6986,8.6986,8.5371,8.5444,9765.0],["2005-07-07",8.5187,8.5187,8.2727,8.471,20003.0],["2005-07-08",8.4343,8.6986,8.3939,8.6986,23625.0],["2005-07-11",8.6986,9.0144,8.684,9.0144,32288.0],["2005-07-12",8.9777,8.9777,8.8161,8.8675,14963.0],["2005-07-13",8.8345,8.8345,8.6876,8.7133,7560.0],["2005-07-14",8.6766,8.7758,8.6399,8.6436,9923.0],["2005-07-15",8.6399,8.6766,8.6105,8.6766,9923.0],["2005-07-18",8.6326,8.6326,8.5004,8.5151,4410.0],["2005-07-19",8.5554,8.5958,8.5371,8.5958,7875.0],["2005-07-20",8.5958,8.8786,8.5408,8.8492,11655.0],["2005-07-21",8.8675,8.8675,8.6362,8.6399,23153.0],["2005-07-22",8.7317,9.1062,8.7317,9.1062,28980.0],["2005-07-25",9.0511,9.0879,8.7758,8.8125,18743.0],["2005-07-26",8.7207,8.8308,8.6766,8.8272,13545.0],["2005-07-27",8.7758,8.8859,8.5408,8.8675,10080.0],["2005-07-28",8.8272,9.2311,8.8272,9.0548,14963.0],["2005-07-29",9.0695,9.1172,8.7941,8.7941,14333.0],["2005-08-01",8.7941,8.9997,8.7941,8.8492,14648.0],["2005-08-02",9.1797,9.1797,8.8125,8.9226,44258.0],["2005-08-03",8.8933,9.0328,8.8676,8.9043,12443.0],["2005-08-04",8.9226,8.9777,8.8492,8.8529,13073.0],["2005-08-05",8.8308,8.8529,8.0781,8.684,34808.0],["2005-08-08",8.8382,9.0548,8.2874,8.9226,68985.0],["2005-08-09",8.9924,8.9961,8.8455,8.9006,21735.0],["2005-08-10",9.0144,9.0181,8.8492,8.8492,14175.0],["2005-08-11",8.8492,8.8969,8.8015,8.8859,11183.0],["2005-08-12",8.8015,8.8015,8.5408,8.7611,21263.0],["2005-08-15",8.9079,8.9079,8.6289,8.717,18900.0],["2005-08-16",8.6472,8.7317,8.5297,8.6252,22050.0],["2005-08-17",8.5591,8.695,8.5554,8.6399,12915.0],["2005-08-18",8.5775,8.6252,8.4857,8.4857,17168.0],["2005-08-19",8.4857,8.6068,8.4857,8.5297,9135.0],["2005-08-22",8.5922,8.695,8.3535,8.482,13230.0],["2005-08-23",8.5958,8.5958,8.2801,8.5408,12285.0],["2005-08-24",8.5848,8.6472,8.2911,8.6472,16538.0],["2005-08-25",8.5444,8.8602,8.5444,8.7978,22365.0],["2005-08-26",8.8161,8.8161,8.5518,8.7647,14805.0],["2005-08-29",8.6546,8.8455,8.5114,8.6583,5670.0],["2005-08-30",8.6289,8.6656,8.5995,8.5995,7245.0],["2005-08-31",8.6289,8.8492,8.6289,8.8088,20633.0],["2005-09-01",8.8492,8.9079,8.7464,8.8822,16065.0],["2005-09-02",8.7978,8.8455,8.5334,8.5665,7403.0],["2005-09-06",8.7133,8.8125,8.5775,8.8125,7403.0],["2005-09-07",8.7464,8.9043,8.5077,8.8125,25043.0],["2005-09-08",8.7133,8.8969,8.6215,8.7574,4253.0],["2005-09-09",8.7868,8.7978,8.7207,8.7941,6458.0],["2005-09-12",8.7464,8.8492,8.5554,8.8161,12285.0],["2005-09-13",8.7721,8.8418,8.4049,8.5187,18428.0],["2005-09-14",8.6701,8.6701,8.36,8.4043,14963.0],["2005-09-15",8.3489,8.4043,8.1422,8.1422,7875.0],["2005-09-16",8.2234,8.67,8.1496,8.5999,72135.0],["2005-09-19",8.5409,8.659,8.4154,8.4154,6300.0],["2005-09-20",8.4191,8.6331,8.2714,8.3969,26460.0],["2005-09-21",8.3046,8.3416,8.1238,8.1718,33233.0],["2005-09-22",8.1312,8.2456,8.1312,8.2124,19215.0],["2005-09-23",8.2124,8.301,8.2124,8.2419,6143.0],["2005-09-26",8.3416,8.5888,8.3416,8.5446,36383.0],["2005-09-27",8.4892,8.5372,8.4338,8.5298,16223.0],["2005-09-28",8.5446,8.6848,8.4154,8.515,19373.0],["2005-09-29",8.456,8.6922,8.4523,8.6774,8663.0],["2005-09-30",8.8214,8.8583,8.5409,8.7771,39848.0],["2005-10-03",8.8583,8.8583,8.6664,8.7402,6615.0],["2005-10-04",8.7291,8.7808,8.6368,8.7439,20160.0],["2005-10-05",8.7955,8.7955,8.4006,8.4006,20160.0],["2005-10-06",8.456,8.5519,8.3416,8.3637,13388.0],["2005-10-07",8.456,8.5889,8.3748,8.3748,3308.0],["2005-10-10",8.3711,8.5077,8.3637,8.4597,14175.0],["2005-10-11",8.5999,8.6036,8.3858,8.3932,14018.0],["2005-10-12",8.3231,8.515,8.3046,8.4892,26618.0],["2005-10-13",8.4117,8.4892,8.3711,8.4265,12128.0],["2005-10-14",8.4892,8.5003,8.36,8.4228,17798.0],["2005-10-17",8.3452,8.4191,8.2124,8.3231,15435.0],["2005-10-18",8.2493,8.3932,8.2493,8.3452,13388.0],["2005-10-19",8.2087,8.4929,8.2087,8.4929,23310.0],["2005-10-20",8.3748,8.4043,8.2677,8.3822,10080.0],["2005-10-21",8.4228,8.5261,8.3859,8.4892,22995.0],["2005-10-24",8.5667,8.6774,8.4154,8.6737,35910.0],["2005-10-25",8.5888,8.5888,8.4523,8.5446,18900.0],["2005-10-26",8.5483,8.8177,8.4892,8.5704,23153.0],["2005-10-27",8.5446,8.6184,8.4929,8.5372,13388.0],["2005-10-28",8.5187,8.8361,8.5187,8.6922,20475.0],["2005-10-31",8.7623,8.8583,8.5815,8.7623,38745.0],["2005-11-01",8.659,8.766,8.5852,8.6405,10710.0],["2005-11-02",8.7033,8.8767,8.6922,8.8767,17010.0],["2005-11-03",8.8767,8.8767,8.8251,8.8767,19530.0],["2005-11-04",8.8767,8.8767,8.7955,8.8767,16380.0],["2005-11-07",8.8767,8.9506,8.8103,8.862,21735.0],["2005-11-08",8.7734,8.8103,8.6922,8.7845,14175.0],["2005-11-09",8.8361,8.969,8.6664,8.8583,9923.0],["2005-11-10",8.8952,9.0576,8.7291,9.0576,12758.0],["2005-11-11",8.9506,9.0428,8.8878,9.0059,27248.0],["2005-11-14",8.9506,8.9801,8.6701,8.6737,22365.0],["2005-11-15",8.7143,8.7513,8.5815,8.6221,21735.0],["2005-11-16",8.6221,8.6737,8.4412,8.6221,14333.0],["2005-11-17",8.563,8.766,8.5519,8.766,15593.0],["2005-11-18",8.9026,8.969,8.8325,8.9543,14805.0],["2005-11-21",8.8915,9.1831,8.862,9.1831,17168.0],["2005-11-22",9.1905,9.2975,9.0908,9.1388,20790.0],["2005-11-23",9.0724,9.2274,8.9616,9.2274,2048.0],["2005-11-25",8.8583,8.9506,8.8583,8.8915,7088.0],["2005-11-28",8.766,8.8841,8.6258,8.6405,28035.0],["2005-11-29",8.6922,8.7439,8.5852,8.7439,13703.0],["2005-11-30",8.7439,8.8509,8.7107,8.8103,20318.0],["2005-12-01",8.8915,9.0281,8.8915,9.0059,25515.0],["2005-12-02",8.8583,8.9838,8.8435,8.9838,9293.0],["2005-12-05",8.8804,9.0428,8.7734,8.9838,21735.0],["2005-12-06",9.0428,9.1462,9.0244,9.0982,11970.0],["2005-12-07",9.0096,9.0945,8.9653,8.9985,20948.0],["2005-12-08",8.9912,9.1683,8.9912,9.1683,17955.0],["2005-12-09",9.1683,9.2052,9.1203,9.2052,5670.0],["2005-12-12",9.2274,9.2274,9.0797,9.2274,5828.0],["2005-12-13",9.2274,9.3566,9.1425,9.3529,11813.0],["2005-12-14",9.3232,9.4568,9.275,9.4419,9765.0],["2005-12-15",9.3566,9.4048,9.275,9.4011,18743.0],["2005-12-16",9.6237,9.6237,9.364,9.4605,115763.0],["2005-12-19",9.4308,9.4308,9.0932,9.1266,23625.0],["2005-12-20",9.0932,9.1043,9.0412,9.0598,8978.0],["2005-12-21",9.0412,9.1637,9.0412,9.0858,5040.0],["2005-12-22",9.1562,9.1748,9.082,9.1748,39060.0],["2005-12-23",9.1229,9.1229,9.0895,9.0895,2205.0],["2005-12-27",9.0783,9.0783,8.9967,9.0004,20633.0],["2005-12-28",9.108,9.1637,9.0116,9.1637,2363.0],["2005-12-29",9.0932,9.4827,9.0932,9.4048,20318.0],["2005-12-30",9.2861,9.3863,9.0895,9.2824,23310.0],["2006-01-03",9.1451,9.479,8.9856,9.4159,28035.0],["2006-01-04",9.479,9.479,9.1451,9.2713,15278.0],["2006-01-05",9.223,9.2824,9.1117,9.1154,11970.0],["2006-01-06",9.1822,9.1822,8.967,9.0969,14018.0],["2006-01-09",9.0895,9.2379,9.0895,9.1822,23153.0],["2006-01-10",9.0858,9.3121,9.0635,9.3121,6143.0],["2006-01-11",9.416,9.4568,9.2008,9.4531,20003.0],["2006-01-12",9.4753,9.4976,9.223,9.3529,25200.0],["2006-01-13",9.2379,9.6274,9.2379,9.6274,37013.0],["2006-01-17",9.646,9.646,9.3714,9.3751,9765.0],["2006-01-18",9.3269,9.6014,9.3269,9.4605,7560.0],["2006-01-19",9.5866,9.6237,9.4382,9.5532,9450.0],["2006-01-20",9.5903,9.5903,9.3343,9.3343,8663.0],["2006-01-23",9.3306,9.5866,9.3306,9.4605,7088.0],["2006-01-24",9.4605,9.5903,9.3751,9.5903,7560.0],["2006-01-25",9.5903,9.5903,9.416,9.4902,9608.0],["2006-01-26",9.5606,9.5606,9.4345,9.5235,29295.0],["2006-01-27",9.5903,9.646,9.5235,9.6163,13388.0],["2006-01-30",9.4827,9.6237,9.2379,9.2824,9450.0],["2006-01-31",9.2119,9.2824,9.1896,9.2564,14648.0],["2006-02-01",9.2119,9.364,9.1229,9.3121,14333.0],["2006-02-02",9.2082,9.249,8.904,9.0227,26775.0],["2006-02-03",9.0672,9.2861,8.993,9.2601,14490.0],["2006-02-06",9.1748,9.3084,8.904,9.2935,37958.0],["2006-02-07",9.2304,9.2527,9.0561,9.0783,5828.0],["2006-02-08",9.1822,9.1822,8.9782,9.0709,8505.0],["2006-02-09",9.0783,9.1785,9.0227,9.0227,3938.0],["2006-02-10",8.904,9.1414,8.904,9.0449,3465.0],["2006-02-13",9.1117,9.1822,8.9745,9.0116,11970.0],["2006-02-14",8.9188,9.275,8.9188,9.275,5198.0],["2006-02-15",9.3121,9.3121,9.16,9.2156,5513.0],["2006-02-16",9.3121,9.3121,9.1971,9.249,7245.0],["2006-02-17",9.3195,9.3195,9.0969,9.2342,21263.0],["2006-02-21",9.1822,9.3603,8.8669,9.0895,52448.0],["2006-02-22",9.1859,9.2193,9.108,9.1822,18585.0],["2006-02-23",9.2453,9.2527,9.0153,9.0153,14648.0],["2006-02-24",8.9967,9.3677,8.9967,9.2787,17798.0],["2006-02-27",9.2304,9.3788,9.2304,9.2787,10553.0],["2006-02-28",9.2082,9.3084,9.1191,9.1933,10553.0],["2006-03-01",9.275,9.3529,9.2045,9.2787,20475.0],["2006-03-02",9.1859,9.3677,9.1859,9.2935,27248.0],["2006-03-03",9.2379,9.3046,9.2379,9.2601,39218.0],["2006-03-06",9.2379,9.2379,8.9225,9.1117,21578.0],["2006-03-07",9.0375,9.3121,9.0375,9.3084,27090.0],["2006-03-08",9.3046,9.3677,9.1859,9.2527,9450.0],["2006-03-09",9.2527,9.3121,9.2045,9.2267,16223.0],["2006-03-10",9.1674,9.3455,8.9596,9.275,21735.0],["2006-03-13",9.2416,9.5087,9.2156,9.3306,16538.0],["2006-03-14",9.2898,9.4197,9.2787,9.4197,8033.0],["2006-03-15",9.5017,9.5129,9.3189,9.3973,8033.0],["2006-03-16",9.498,9.498,9.3264,9.4383,11340.0],["2006-03-17",9.4868,9.6994,9.3935,9.5092,141593.0],["2006-03-20",9.4085,9.6062,9.3712,9.5875,16065.0],["2006-03-21",9.401,9.5763,9.3674,9.401,19530.0],["2006-03-22",9.3264,9.6286,9.3264,9.5241,17798.0],["2006-03-23",9.6174,9.6174,9.4197,9.4793,4095.0],["2006-03-24",9.4309,9.5875,9.4309,9.5726,7403.0],["2006-03-27",9.5092,9.5801,9.442,9.5801,11970.0],["2006-03-28",9.4682,9.789,9.4682,9.6435,29138.0],["2006-03-29",9.6995,9.7703,9.5204,9.7666,12915.0],["2006-03-30",9.7106,9.7106,9.4383,9.6883,15593.0],["2006-03-31",9.7517,9.8561,9.6062,9.8561,21420.0],["2006-04-03",9.886,9.927,9.7106,9.8002,7560.0],["2006-04-04",9.8673,9.9195,9.5801,9.6808,7560.0],["2006-04-05",9.5167,9.9345,9.5167,9.7181,11183.0],["2006-04-06",9.595,9.636,9.5129,9.6099,8663.0],["2006-04-07",9.5465,9.6995,9.4756,9.4905,20318.0],["2006-04-10",9.4607,9.8487,9.4607,9.8076,28035.0],["2006-04-11",9.8897,9.9569,9.4868,9.4943,23468.0],["2006-04-12",9.554,9.6771,9.4756,9.6435,17325.0],["2006-04-13",9.6211,9.8822,9.5838,9.8822,7245.0],["2006-04-17",9.7778,9.9606,9.692,9.8822,14333.0],["2006-04-18",9.9755,10.7477,9.8972,10.7254,32603.0],["2006-04-19",10.7254,11.076,10.4083,11.076,54023.0],["2006-04-20",11.0648,11.0648,10.606,10.8485,23625.0],["2006-04-21",11.0051,11.0051,10.2665,10.4418,60165.0],["2006-04-24",10.3933,10.3933,9.4793,9.6248,59220.0],["2006-04-25",9.6286,9.6286,9.3488,9.4607,59693.0],["2006-04-26",9.4383,9.6845,9.4383,9.5689,30398.0],["2006-04-27",9.4793,9.7554,9.457,9.6808,36855.0],["2006-04-28",9.7666,9.789,9.6099,9.789,46305.0],["2006-05-01",9.8748,10.0949,9.7368,10.0277,23468.0],["2006-05-02",9.9942,10.2702,9.8748,10.2702,50243.0],["2006-05-03",10.1844,10.2404,10.0725,10.2404,16853.0],["2006-05-04",10.259,10.3598,10.218,10.3598,13545.0],["2006-05-05",10.3448,10.4791,10.3448,10.4717,12128.0],["2006-05-08",10.584,10.7328,10.2079,10.3333,22500.0],["2006-05-09",10.1844,10.4195,10.1844,10.3685,16050.0],["2006-05-10",10.2784,10.3646,10.0865,10.2001,27600.0],["2006-05-11",9.9181,10.1609,9.8358,9.9298,26550.0],["2006-05-12",9.9102,9.9611,9.7927,9.7966,59250.0],["2006-05-15",9.7927,9.8906,9.6987,9.7496,22800.0],["2006-05-16",9.7496,10.2158,9.7496,10.1531,15150.0],["2006-05-17",10.0434,10.1139,9.7614,10.0395,24150.0],["2006-05-18",10.157,10.1805,10.0552,10.0865,9900.0],["2006-05-19",10.0865,10.1217,9.9141,10.0042,19950.0],["2006-05-22",9.8671,10.2393,9.7496,10.1413,12750.0],["2006-05-23",10.2118,10.5487,10.2118,10.3137,10800.0],["2006-05-24",10.2236,10.2236,9.4598,9.9455,43200.0],["2006-05-25",10.0982,10.537,9.9886,10.4586,18450.0],["2006-05-26",10.5761,10.5761,10.3724,10.5565,7200.0],["2006-05-30",10.4116,10.5448,10.2079,10.2471,16650.0],["2006-05-31",10.0317,10.1727,9.8358,10.1217,48750.0],["2006-06-01",10.0747,10.5722,10.0747,10.5605,23400.0],["2006-06-02",10.4782,10.6075,10.3529,10.6075,16500.0],["2006-06-05",10.4939,10.5644,9.6674,9.7692,45750.0],["2006-06-06",9.7927,9.8867,9.5224,9.687,27750.0],["2006-06-07",9.6948,10.1844,9.6439,9.9376,21450.0],["2006-06-08",9.8476,10.298,9.6008,10.157,24300.0],["2006-06-09",10.0747,10.3294,9.9925,10.1217,14700.0],["2006-06-12",10.0512,10.0512,9.8632,9.9181,19650.0],["2006-06-13",9.8906,10.11,9.8906,9.9768,19950.0],["2006-06-14",9.9453,10.0989,9.9453,10.0123,23100.0],["2006-06-15",10.1501,11.0285,10.0635,10.8749,32400.0],["2006-06-16",10.8827,10.8827,10.414,10.4692,223050.0],["2006-06-19",10.5519,10.5519,10.0123,10.0477,46500.0],["2006-06-20",9.9847,10.2131,9.9847,10.1383,30300.0],["2006-06-21",10.1856,10.4022,10.095,10.2092,22200.0],["2006-06-22",10.1816,10.2092,10.0753,10.1186,12300.0],["2006-06-23",10.091,10.1304,10.0359,10.0359,15900.0],["2006-06-26",10.1186,10.1856,10.1029,10.1029,43650.0],["2006-06-27",10.0359,10.0753,9.8468,9.9059,61050.0],["2006-06-28",9.9808,10.0792,9.9059,10.0201,18000.0],["2006-06-29",10.091,10.4376,10.0517,10.3983,78750.0],["2006-06-30",10.3274,10.8236,10.3274,10.8236,160800.0],["2006-07-03",10.7921,10.7921,10.5558,10.6306,23550.0],["2006-07-05",10.3904,10.7882,10.1856,10.5322,28800.0],["2006-07-06",10.4416,10.6346,10.2801,10.6149,7500.0],["2006-07-07",10.5637,10.6228,10.3313,10.3392,20400.0],["2006-07-10",10.2722,10.5676,10.2722,10.5322,20550.0],["2006-07-11",10.4298,10.7685,10.2683,10.7291,30750.0],["2006-07-12",10.6937,11.0245,10.2683,10.3234,74700.0],["2006-07-13",10.2486,10.5913,10.225,10.2328,41100.0],["2006-07-14",10.1344,10.2801,10.1344,10.2013,21000.0],["2006-07-17",10.0989,10.1462,10.0123,10.0635,9300.0],["2006-07-18",10.1777,10.3589,10.1029,10.284,9450.0],["2006-07-19",10.351,11.1072,10.351,11.0836,32700.0],["2006-07-20",10.9891,11.4223,10.7015,10.7764,22500.0],["2006-07-21",10.67,10.67,10.1068,10.5401,31800.0],["2006-07-24",10.5991,11.1427,10.5913,11.06,29700.0],["2006-07-25",11.1466,11.4145,10.7606,11.3633,48750.0],["2006-07-26",11.3436,11.5996,11.0875,11.4735,65400.0],["2006-07-27",11.6193,11.6784,11.1584,11.2057,42000.0],["2006-07-28",11.1309,11.6941,11.1309,11.5208,40950.0],["2006-07-31",11.2727,11.7453,11.1624,11.6271,70050.0],["2006-08-01",11.4775,11.6547,11.1939,11.3396,49050.0],["2006-08-02",11.4578,11.4617,11.0245,11.0285,22800.0],["2006-08-03",11.0166,11.5208,10.9142,11.2648,52500.0],["2006-08-04",11.3042,11.6784,10.9379,11.0757,84000.0],["2006-08-07",10.9536,11.2687,10.9103,10.9969,39300.0],["2006-08-08",10.9339,11.2845,10.6425,10.674,72150.0],["2006-08-09",10.8315,10.8315,10.481,10.6188,48600.0],["2006-08-10",10.5204,10.6661,10.288,10.5676,34500.0],["2006-08-11",10.544,10.6306,10.4652,10.5361,40200.0],["2006-08-14",10.5558,10.9103,10.5401,10.737,62100.0],["2006-08-15",10.8985,11.0009,10.8197,10.9457,25950.0],["2006-08-16",11.0678,11.1151,10.93,10.993,17700.0],["2006-08-17",10.9379,11.3672,10.9379,11.1781,54150.0],["2006-08-18",11.2727,11.4932,11.1387,11.4184,63450.0],["2006-08-21",11.316,11.4184,11.0915,11.1506,58500.0],["2006-08-22",11.1112,11.2608,11.0324,11.06,22500.0],["2006-08-23",11.1506,11.1506,10.8355,10.8355,24750.0],["2006-08-24",10.7803,11.0481,10.7724,10.8315,36150.0],["2006-08-25",10.7724,10.8591,10.7724,10.7803,7200.0],["2006-08-28",10.8315,11.1781,10.737,11.0521,71700.0],["2006-08-29",11.1387,11.2372,10.9576,11.1663,115200.0],["2006-08-30",11.1624,11.2963,11.1269,11.2254,45750.0],["2006-08-31",11.3278,11.3632,11.0915,11.0915,64800.0],["2006-09-01",11.2136,11.3514,11.0324,11.0403,53400.0],["2006-09-05",11.0285,11.1663,10.93,11.0285,99600.0],["2006-09-06",10.9182,11.123,10.9182,10.93,44100.0],["2006-09-07",10.8394,11.0285,10.7764,10.8118,26700.0],["2006-09-08",10.8512,10.9379,10.8197,10.8788,11400.0],["2006-09-11",10.7173,10.9891,10.7173,10.7882,25950.0],["2006-09-12",10.8788,11.2136,10.8236,11.186,28050.0],["2006-09-13",11.285,11.6018,11.2098,11.4632,72150.0],["2006-09-14",11.3761,11.4513,11.3167,11.4394,68700.0],["2006-09-15",11.4949,11.4988,11.3167,11.4236,111000.0],["2006-09-18",11.3008,11.578,11.3008,11.4513,59850.0],["2006-09-19",11.3444,11.3998,11.0791,11.1504,29100.0],["2006-09-20",11.281,11.5384,11.2335,11.4632,35550.0],["2006-09-21",11.6018,11.6493,11.4315,11.4711,15300.0],["2006-09-22",11.3484,11.4711,11.091,11.1702,34800.0],["2006-09-25",11.0949,11.6651,11.0553,11.6612,53400.0],["2006-09-26",11.677,11.7206,11.5305,11.5741,19050.0],["2006-09-27",11.4869,11.7562,11.4869,11.7562,13350.0],["2006-09-28",11.7008,11.9463,11.7008,11.8908,63600.0],["2006-09-29",11.9502,12.0571,11.7206,11.7483,58950.0],["2006-10-02",11.8473,11.8473,11.384,11.483,41700.0],["2006-10-03",11.5503,11.5543,11.3286,11.3721,46650.0],["2006-10-04",11.3008,11.5107,11.3008,11.4236,38400.0],["2006-10-05",11.4038,11.6651,11.4038,11.4434,47550.0],["2006-10-06",11.3167,11.4632,11.3167,11.4632,33150.0],["2006-10-09",11.4236,11.5147,11.087,11.3721,49650.0],["2006-10-10",11.4711,11.483,11.2969,11.3404,52350.0],["2006-10-11",11.3959,11.4038,11.1345,11.1662,42300.0],["2006-10-12",11.2929,11.4949,11.2929,11.4671,60750.0],["2006-10-13",11.483,11.7918,11.4751,11.6334,44250.0],["2006-10-16",11.7008,11.8631,11.4751,11.6889,51150.0],["2006-10-17",11.5226,11.677,11.3721,11.5503,27000.0],["2006-10-18",11.6137,11.7879,11.4355,11.4671,16500.0],["2006-10-19",11.5305,11.6849,11.4592,11.6532,45600.0],["2006-10-20",11.7443,11.7443,11.4355,11.673,27600.0],["2006-10-23",11.5107,11.7285,11.3286,11.384,35700.0],["2006-10-24",11.4553,11.4553,11.186,11.3246,18150.0],["2006-10-25",11.2414,11.4038,11.1187,11.2216,24150.0],["2006-10-26",11.2612,11.5978,11.1147,11.5463,50850.0],["2006-10-27",11.5899,11.6335,11.3286,11.3286,28200.0],["2006-10-30",11.3365,11.7206,11.3365,11.6968,45750.0],["2006-10-31",11.6216,11.7562,11.5622,11.6612,16950.0],["2006-11-01",11.7958,11.7958,11.2216,11.2335,29400.0],["2006-11-02",11.1464,11.3602,11.1464,11.2573,36300.0],["2006-11-03",11.3484,11.3484,11.0514,11.1662,28200.0],["2006-11-06",11.2018,11.4711,11.0751,11.4513,28800.0],["2006-11-07",11.3721,11.5978,11.2612,11.285,23700.0],["2006-11-08",11.2177,11.7166,11.2018,11.673,32400.0],["2006-11-09",11.5899,11.6612,11.2256,11.388,29850.0],["2006-11-10",11.3721,11.4394,11.2969,11.4394,15750.0],["2006-11-13",11.4275,11.5503,11.2771,11.4355,27000.0],["2006-11-14",11.3484,11.483,11.3484,11.4632,46350.0],["2006-11-15",11.4632,11.483,11.3998,11.4513,45900.0],["2006-11-16",11.4038,11.4632,11.4038,11.4434,48600.0],["2006-11-17",11.4434,11.4909,11.3721,11.4671,18000.0],["2006-11-20",11.3563,11.4909,11.3365,11.4434,21150.0],["2006-11-21",11.3879,11.4632,11.3879,11.4513,24750.0],["2006-11-22",11.4513,11.4513,11.4117,11.4275,10050.0],["2006-11-24",11.285,11.4513,11.285,11.4513,6750.0],["2006-11-27",11.3206,11.3246,10.9088,10.9088,61950.0],["2006-11-28",10.9049,11.0989,10.889,11.0514,17100.0],["2006-11-29",11.0474,11.1266,10.9841,11.1266,34950.0],["2006-11-30",11.0355,11.0553,10.889,11.0395,32100.0],["2006-12-01",10.9603,10.9801,10.7425,10.9603,42750.0],["2006-12-04",10.988,11.2335,10.988,11.2256,34200.0],["2006-12-05",11.2494,11.281,11.2018,11.2018,20400.0],["2006-12-06",11.186,11.19,11.0078,11.0237,16050.0],["2006-12-07",11.0989,11.1741,11.0355,11.0474,10200.0],["2006-12-08",11.0395,11.0791,10.9286,11.0276,7950.0],["2006-12-11",11.0118,11.1029,11.0118,11.0633,13200.0],["2006-12-12",11.0949,11.1662,11.0118,11.0593,16500.0],["2006-12-13",11.1907,11.1907,11.0513,11.1548,12450.0],["2006-12-14",11.1111,11.1867,11.0951,11.0951,39450.0],["2006-12-15",11.0911,11.1747,11.0235,11.1469,89850.0],["2006-12-18",11.2106,11.2225,10.9518,11.0075,29250.0],["2006-12-19",10.9478,11.0593,10.9478,11.0314,24300.0],["2006-12-20",11.0553,11.1947,11.0155,11.1429,38550.0],["2006-12-21",11.1071,11.1787,11.0474,11.0911,25050.0],["2006-12-22",11.0553,11.1708,11.0115,11.0792,22050.0],["2006-12-26",11.0235,11.2822,11.0235,11.2623,20700.0],["2006-12-27",11.338,11.4534,11.2464,11.4534,25200.0],["2006-12-28",11.3658,11.4654,11.2504,11.3141,13200.0],["2006-12-29",11.3857,11.4017,11.1071,11.1469,43050.0],["2007-01-03",11.326,11.3857,11.0991,11.2942,27450.0],["2007-01-04",11.2504,11.3857,11.0712,11.3459,27150.0],["2007-01-05",11.3101,11.3101,10.9996,11.0673,38250.0],["2007-01-08",11.0354,11.1389,11.0354,11.1031,18750.0],["2007-01-09",11.0832,11.1349,10.9956,11.131,20250.0],["2007-01-10",10.9916,11.1031,10.8921,10.9717,25350.0],["2007-01-11",10.9717,11.0872,10.908,11.0752,25500.0],["2007-01-12",11.0394,11.1071,10.9797,11.1071,19350.0],["2007-01-16",11.131,11.1867,10.8005,10.9359,25800.0],["2007-01-17",10.912,11.0195,10.8005,10.8005,16650.0],["2007-01-18",10.7966,10.8324,10.5537,10.705,43200.0],["2007-01-19",10.6333,10.8483,10.498,10.8483,21150.0],["2007-01-22",10.7607,10.8204,10.5219,10.5736,27450.0],["2007-01-23",10.6333,10.8563,10.6333,10.7687,14400.0],["2007-01-24",10.7766,10.8523,10.7368,10.8284,9300.0],["2007-01-25",10.8165,10.8165,10.2631,10.4781,43050.0],["2007-01-26",10.4781,10.697,10.3706,10.693,37050.0],["2007-01-29",10.5577,10.7249,10.5577,10.7249,23550.0],["2007-01-30",10.7249,10.9399,10.6771,10.9399,16200.0],["2007-01-31",10.8801,10.9598,10.8284,10.916,26700.0],["2007-02-01",10.9399,11.0752,10.92,11.0474,13500.0],["2007-02-02",11.0911,11.2464,10.9638,11.0275,15750.0],["2007-02-05",10.9717,11.0314,10.8921,10.9956,28950.0],["2007-02-06",10.9996,11.1469,10.9996,11.131,9000.0],["2007-02-07",11.0872,11.334,11.0513,11.33,42300.0],["2007-02-08",11.2663,11.3937,11.2265,11.3021,28950.0],["2007-02-09",11.2743,11.3061,10.9478,11.0235,22500.0],["2007-02-12",11.0553,11.115,10.8802,11.0075,12450.0],["2007-02-13",11.0673,11.1827,10.9797,11.115,17250.0],["2007-02-14",11.1031,11.1429,11.0075,11.0911,46950.0],["2007-02-15",11.0712,11.1469,10.8802,10.8802,43350.0],["2007-02-16",10.8841,10.8841,10.6692,10.7368,46500.0],["2007-02-20",10.701,10.7289,10.6254,10.6811,51300.0],["2007-02-21",10.6134,10.697,10.5418,10.6652,24000.0],["2007-02-22",10.6055,10.6293,10.4701,10.5617,43200.0],["2007-02-23",10.5258,10.5457,10.4184,10.4701,29400.0],["2007-02-26",10.5497,10.5497,10.3507,10.3984,20850.0],["2007-02-27",10.2512,10.3945,10.1556,10.1636,72750.0],["2007-02-28",10.4064,10.4621,10.1835,10.279,35250.0],["2007-03-01",10.2233,10.3945,10.0163,10.3109,27300.0],["2007-03-02",10.2153,10.283,9.8968,9.9287,55800.0],["2007-03-05",9.8849,10.0282,9.7734,9.8172,32700.0],["2007-03-06",9.9247,10.072,9.7973,9.9924,24900.0],["2007-03-07",9.9327,9.9526,9.873,9.8769,33750.0],["2007-03-08",9.9167,9.9645,9.6779,9.6938,29550.0],["2007-03-09",9.8451,9.853,9.6739,9.8371,24900.0],["2007-03-12",9.8212,9.9327,9.8212,9.9167,19500.0],["2007-03-13",9.9207,9.9207,9.5584,9.5903,78750.0],["2007-03-14",9.6424,9.7706,9.4942,9.7505,55500.0],["2007-03-15",9.7666,10.0149,9.7666,9.9669,25200.0],["2007-03-16",9.9508,9.9869,9.6584,9.7505,120600.0],["2007-03-19",9.7545,9.8547,9.6704,9.7906,20700.0],["2007-03-20",9.7225,9.8427,9.7225,9.8307,12900.0],["2007-03-21",9.7986,10.075,9.7986,9.9989,27600.0],["2007-03-22",10.071,10.075,9.9829,10.055,32700.0],["2007-03-23",10.0189,10.047,9.9829,10.0069,12750.0],["2007-03-26",10.0069,10.0229,9.9348,10.0149,13650.0],["2007-03-27",9.9749,10.055,9.9548,10.0189,44100.0],["2007-03-28",9.9909,10.1031,9.8867,9.9348,23550.0],["2007-03-29",9.9588,10.0189,9.6304,9.7585,26700.0],["2007-03-30",9.7986,10.0069,9.7545,9.9588,47400.0],["2007-04-02",9.9548,10.0109,9.7946,10.0109,24000.0],["2007-04-03",9.9468,10.1031,9.9468,10.0149,28050.0],["2007-04-04",9.9949,10.0189,9.9348,9.9588,10200.0],["2007-04-05",9.9348,9.9949,9.8787,9.9228,28050.0],["2007-04-09",9.9148,10.0229,9.7666,9.8266,58800.0],["2007-04-10",9.8066,9.9468,9.8066,9.8867,11550.0],["2007-04-11",9.9388,9.9989,9.8907,9.9909,34650.0],["2007-04-12",9.9388,9.9749,9.8827,9.8988,28650.0],["2007-04-13",9.8507,10.039,9.8347,10.0149,19350.0],["2007-04-16",9.8827,10.2953,9.8827,10.2953,100650.0],["2007-04-17",10.2433,10.3514,10.2072,10.2633,18900.0],["2007-04-18",10.1952,10.2954,9.9508,9.9789,18300.0],["2007-04-19",9.9468,10.1071,9.8587,9.9188,23400.0],["2007-04-20",10.079,10.1431,10.0069,10.059,34950.0],["2007-04-23",10.0189,10.063,9.9068,9.9108,20700.0],["2007-04-24",9.9268,9.9749,9.9188,9.9388,21900.0],["2007-04-25",9.9709,10.087,9.9068,9.9068,15450.0],["2007-04-26",9.8988,9.9068,9.7025,9.7465,24750.0],["2007-04-27",9.7585,10.1431,9.6945,9.8146,61200.0],["2007-04-30",9.8387,9.8427,9.4341,9.4381,42450.0],["2007-05-01",9.4381,9.5182,9.394,9.4701,36750.0],["2007-05-02",9.5142,9.9468,9.5142,9.8747,27300.0],["2007-05-03",9.8787,10.043,9.8787,9.9629,15150.0],["2007-05-04",9.9629,10.1071,9.8507,10.0109,26550.0],["2007-05-07",10.0109,10.1792,10.0109,10.043,25200.0],["2007-05-08",10.0189,10.0229,9.7265,9.7786,31650.0],["2007-05-09",9.6985,9.8387,9.6985,9.7826,18150.0],["2007-05-10",9.6985,9.7105,9.4942,9.5743,41100.0],["2007-05-11",9.6344,9.7946,9.5102,9.7946,48750.0],["2007-05-14",9.7385,9.8948,9.7185,9.7866,47400.0],["2007-05-15",9.7666,9.9949,9.5182,9.6223,55950.0],["2007-05-16",9.6143,9.7626,9.5983,9.7425,31350.0],["2007-05-17",9.7385,9.7385,9.5262,9.6544,40650.0],["2007-05-18",9.6424,9.9028,9.6143,9.7225,36750.0],["2007-05-21",9.6905,9.9308,9.6905,9.9028,30000.0],["2007-05-22",9.8988,10.1231,9.8988,10.027,38250.0],["2007-05-23",10.055,10.1151,9.9869,10.027,72300.0],["2007-05-24",9.9789,10.083,9.8507,9.9068,61800.0],["2007-05-25",10.0991,10.0991,9.8948,10.075,19200.0],["2007-05-29",10.1151,10.1151,9.9789,10.095,22500.0],["2007-05-30",10.0069,10.1311,9.9388,10.051,34650.0],["2007-05-31",10.051,10.1191,9.9028,10.0069,103800.0],["2007-06-01",10.071,10.1752,9.9148,10.0229,15750.0],["2007-06-04",9.9428,9.9508,9.7345,9.8988,31950.0],["2007-06-05",9.8307,9.8427,9.5542,9.7225,48000.0],["2007-06-06",9.7545,9.8066,9.6103,9.6864,19950.0],["2007-06-07",9.6023,9.6664,9.4541,9.6103,34800.0],["2007-06-08",9.6183,9.9148,9.5502,9.8667,33900.0],["2007-06-11",9.8186,9.8787,9.7545,9.7786,13200.0],["2007-06-12",9.7025,9.9108,9.6384,9.6744,44250.0],["2007-06-13",9.6785,9.8357,9.5776,9.7954,40650.0],["2007-06-14",9.8035,9.8317,9.6422,9.743,15900.0],["2007-06-15",9.9567,9.9809,9.743,9.8438,99000.0],["2007-06-18",9.8962,9.9124,9.622,9.6502,24600.0],["2007-06-19",9.618,9.9849,9.618,9.9325,37500.0],["2007-06-20",9.9769,9.9769,9.6502,9.6825,41250.0],["2007-06-21",9.6301,9.872,9.6018,9.872,25950.0],["2007-06-22",9.8115,9.8156,9.5212,9.6865,162300.0],["2007-06-25",9.6946,9.7712,9.6543,9.6785,26850.0],["2007-06-26",9.6865,9.6865,9.5615,9.6462,59250.0],["2007-06-27",9.6422,9.997,9.618,9.997,31950.0],["2007-06-28",10.0212,10.0212,9.7833,9.7914,20250.0],["2007-06-29",9.9083,9.9607,9.5615,9.5817,36150.0],["2007-07-02",9.7148,9.9809,9.7148,9.7752,29100.0],["2007-07-03",9.8882,9.9043,9.7148,9.7914,8700.0],["2007-07-05",9.7712,9.8801,9.6301,9.7309,10650.0],["2007-07-06",9.7349,9.8519,9.7067,9.8438,9150.0],["2007-07-09",9.8277,9.8438,9.5978,9.6865,27300.0],["2007-07-10",9.5696,9.5978,9.2994,9.3357,51750.0],["2007-07-11",9.3478,9.3478,9.1179,9.2429,32850.0],["2007-07-12",9.3397,9.5333,9.3316,9.5333,22050.0],["2007-07-13",9.5292,9.5292,9.3599,9.497,21600.0],["2007-07-16",9.4486,9.5776,9.4486,9.4647,56250.0],["2007-07-17",9.4526,9.7631,9.4526,9.7148,52350.0],["2007-07-18",9.6825,9.8156,9.376,9.7752,51600.0],["2007-07-19",9.9607,10.0817,9.7954,9.9809,56550.0],["2007-07-20",9.9607,9.9607,9.4607,9.4849,85050.0],["2007-07-23",9.5333,9.6825,9.497,9.5051,32700.0],["2007-07-24",9.4244,9.5978,9.3357,9.3437,89100.0],["2007-07-25",9.4325,9.8478,9.3962,9.7349,60750.0],["2007-07-26",9.6785,9.6785,9.3195,9.5413,57600.0],["2007-07-27",9.4889,9.7107,9.38,9.4244,52800.0],["2007-07-30",9.3639,9.6462,9.2268,9.5333,62700.0],["2007-07-31",9.6099,9.6785,9.4365,9.4405,42900.0],["2007-08-01",9.6986,9.7188,9.3921,9.7188,61200.0],["2007-08-02",9.7954,10.114,9.7712,10.0414,71700.0],["2007-08-03",10.0575,10.0575,9.6664,9.7268,78900.0],["2007-08-06",9.7752,10.4124,9.5373,10.3398,75300.0],["2007-08-07",10.3116,10.3116,10.0132,10.2108,85200.0],["2007-08-08",10.4406,10.7592,10.118,10.6382,109200.0],["2007-08-09",10.3842,10.6382,10.0938,10.5697,75900.0],["2007-08-10",10.4043,10.7834,10.3922,10.5697,91500.0],["2007-08-13",10.5495,10.6302,10.1422,10.1987,70500.0],["2007-08-14",10.1866,10.1866,9.9285,9.9285,36150.0],["2007-08-15",9.8922,10.2793,9.8922,9.9607,58950.0],["2007-08-16",10.0495,10.7632,9.8882,10.61,112200.0],["2007-08-17",10.9609,10.9609,10.1221,10.6786,131250.0],["2007-08-20",10.6786,10.6786,10.5616,10.6786,33750.0],["2007-08-21",10.5858,10.8399,10.5052,10.5414,45000.0],["2007-08-22",10.6665,10.8036,10.5455,10.7391,39900.0],["2007-08-23",10.7471,10.7471,10.4527,10.5213,33450.0],["2007-08-24",10.5697,10.5858,10.4326,10.489,50400.0],["2007-08-27",10.4406,10.5818,10.2874,10.481,35250.0],["2007-08-28",10.3882,10.5132,10.1503,10.1503,63450.0],["2007-08-29",10.1946,10.8721,10.1745,10.8721,46950.0],["2007-08-30",10.727,10.7431,10.5132,10.5253,38400.0],["2007-08-31",10.6987,10.6987,10.5697,10.6907,48000.0],["2007-09-04",10.7189,10.973,10.5898,10.8278,51150.0],["2007-09-05",10.7149,10.7874,10.7149,10.735,20700.0],["2007-09-06",10.8883,10.8883,10.6503,10.7592,27750.0],["2007-09-07",10.5656,10.6423,10.239,10.3398,37050.0],["2007-09-10",10.364,10.489,10.1906,10.2269,25200.0],["2007-09-11",10.2955,10.5294,10.2108,10.4769,35850.0],["2007-09-12",10.4566,10.7488,10.3511,10.6189,37050.0],["2007-09-13",10.6514,10.9557,10.5094,10.5743,29850.0],["2007-09-14",10.4648,10.8462,10.4648,10.8259,58650.0],["2007-09-17",10.8178,10.9517,10.6676,10.6676,30600.0],["2007-09-18",10.6839,11.5766,10.6717,11.54,70050.0],["2007-09-19",11.5644,11.9093,11.2722,11.8931,91500.0],["2007-09-20",11.4224,11.6293,10.9355,11.2114,80100.0],["2007-09-21",11.3088,11.3088,10.8097,11.0612,108600.0],["2007-09-24",11.0815,11.0815,10.8381,10.9233,37950.0],["2007-09-25",10.834,11.0288,10.6839,10.9963,27750.0],["2007-09-26",11.0937,11.2601,10.8178,11.2317,62550.0],["2007-09-27",11.3615,11.3615,10.9557,11.2033,39300.0],["2007-09-28",11.2398,11.2398,10.8584,10.972,50550.0],["2007-10-01",11.0369,11.3453,10.8137,11.3453,67950.0],["2007-10-02",11.3574,11.4995,11.2763,11.4832,53700.0],["2007-10-03",11.394,11.394,10.9476,10.9476,63150.0],["2007-10-04",10.9679,11.2438,10.9679,11.1099,40050.0],["2007-10-05",11.2479,11.5644,11.1586,11.4629,102750.0],["2007-10-08",11.4143,11.4711,11.1708,11.2966,37050.0],["2007-10-09",11.2966,11.5684,11.2438,11.5441,33450.0],["2007-10-10",11.605,11.6171,11.4467,11.5238,38100.0],["2007-10-11",11.5319,11.6253,11.1262,11.1627,73950.0],["2007-10-12",11.1424,11.3372,11.1302,11.2966,34500.0],["2007-10-15",11.1708,11.2276,10.7934,11.045,84450.0],["2007-10-16",11.0815,11.2073,10.907,10.907,45150.0],["2007-10-17",10.972,11.118,10.2781,10.7163,70350.0],["2007-10-18",10.6108,10.6555,10.2051,10.4648,235350.0],["2007-10-19",10.4607,10.4607,9.8074,9.8196,102600.0],["2007-10-22",9.8196,10.2659,9.5964,10.1645,98850.0],["2007-10-23",10.2659,10.2659,9.8886,10.1807,48900.0],["2007-10-24",10.0955,10.1158,9.6289,9.779,71400.0],["2007-10-25",9.7993,10.0265,9.7181,9.8602,69450.0],["2007-10-26",10.0144,10.1929,9.9129,10.0752,47100.0],["2007-10-29",10.1077,10.1685,10.0428,10.0712,39300.0],["2007-10-30",10.0265,10.1442,9.8115,10.1077,38700.0],["2007-10-31",10.1442,10.4445,10.0914,10.2497,60150.0],["2007-11-01",10.063,10.1361,9.568,9.5924,88350.0],["2007-11-02",9.7506,9.7506,9.3124,9.3327,77550.0],["2007-11-05",9.3327,9.3814,9.1136,9.2515,70950.0],["2007-11-06",9.2799,9.7425,9.1906,9.7425,96450.0],["2007-11-07",9.6086,9.7181,9.0446,9.0649,57300.0],["2007-11-08",9.1622,9.3286,9.0933,9.2109,90300.0],["2007-11-09",9.1298,9.4828,9.1298,9.3083,93150.0],["2007-11-12",9.288,9.7344,9.288,9.5558,83850.0],["2007-11-13",9.6654,9.9373,9.6005,9.917,79050.0],["2007-11-14",10.0022,10.0022,9.7222,9.8034,66600.0],["2007-11-15",9.5842,9.7993,9.5842,9.6857,27600.0],["2007-11-16",9.6573,9.6776,9.2434,9.3773,81900.0],["2007-11-19",9.2596,9.3448,8.866,9.0608,74850.0],["2007-11-20",9.0121,9.146,8.8741,9.0365,67200.0],["2007-11-21",9.004,9.2312,9.004,9.0405,54750.0],["2007-11-23",9.1338,9.5355,8.9756,9.4341,41400.0],["2007-11-26",9.4341,9.4341,8.7727,8.7971,81000.0],["2007-11-27",8.8295,9.215,8.8295,9.142,57150.0],["2007-11-28",9.2231,9.6776,9.2191,9.6451,71850.0],["2007-11-29",9.6045,9.6735,9.4747,9.5031,40200.0],["2007-11-30",9.6776,9.8155,9.4909,9.6005,130650.0],["2007-12-03",9.568,9.6897,9.2515,9.2759,75300.0],["2007-12-04",9.2393,9.5031,9.2191,9.2718,60750.0],["2007-12-05",9.4666,9.6086,9.353,9.5153,54900.0],["2007-12-06",9.5071,10.0387,9.5031,10.0387,59700.0],["2007-12-07",10.0346,10.0346,9.8926,9.9535,33750.0],["2007-12-10",9.9657,10.1361,9.9007,9.9941,38550.0],["2007-12-11",10.063,10.1401,9.3895,9.4382,98850.0],["2007-12-12",9.6016,9.8018,9.4463,9.6956,46200.0],["2007-12-13",9.5444,9.7814,9.2952,9.7487,65400.0],["2007-12-14",9.5853,9.8467,9.3074,9.6261,72300.0],["2007-12-17",9.524,9.524,9.2829,9.2992,75750.0],["2007-12-18",9.3973,9.43,9.238,9.3932,85050.0],["2007-12-19",9.3319,9.7037,9.3238,9.6465,49500.0],["2007-12-20",9.7119,9.8386,9.4586,9.6956,62700.0],["2007-12-21",9.9979,10.3616,9.908,10.3493,178800.0],["2007-12-24",10.3902,10.476,10.0102,10.4392,38850.0],["2007-12-26",10.3779,10.7007,10.2145,10.4964,49500.0],["2007-12-27",10.4719,10.48,9.9285,9.9611,69450.0],["2007-12-28",10.0347,10.19,9.8508,9.8835,34500.0],["2007-12-31",9.7364,9.8304,9.6629,9.7814,54450.0],["2008-01-02",9.6833,9.7977,9.2584,9.6547,57900.0],["2008-01-03",9.6792,9.8549,9.3074,9.3074,87900.0],["2008-01-04",9.3074,9.3728,8.9315,9.0827,80100.0],["2008-01-07",9.2216,9.5607,9.2012,9.4954,48600.0],["2008-01-08",9.5035,9.7201,9.0745,9.1562,45450.0],["2008-01-09",9.099,9.4831,9.0214,9.4831,50250.0],["2008-01-10",9.5158,9.8672,9.1767,9.5689,94350.0],["2008-01-11",9.4749,9.5281,9.2543,9.2584,76200.0],["2008-01-14",9.336,9.4586,9.3115,9.381,46350.0],["2008-01-15",9.2625,9.4177,9.1848,9.3524,61200.0],["2008-01-16",9.3442,9.4463,9.0378,9.0868,128250.0],["2008-01-17",9.0786,9.095,8.8621,8.9397,60000.0],["2008-01-18",8.8498,9.0786,8.666,8.6823,72000.0],["2008-01-22",8.3636,9.3973,8.3513,9.2134,147750.0],["2008-01-23",8.9806,9.4341,8.858,9.3156,138450.0],["2008-01-24",9.3319,9.3319,8.9601,8.9601,85200.0],["2008-01-25",9.1072,9.2094,8.5883,8.6619,78450.0],["2008-01-28",8.6619,8.8702,8.6251,8.8171,94650.0],["2008-01-29",8.8907,8.9683,8.621,8.7844,58650.0],["2008-01-30",8.7395,9.2747,8.7395,8.907,136200.0],["2008-01-31",8.7804,10.6067,8.7804,10.6067,1327050.0],["2008-02-01",10.2349,10.4964,10.2145,10.3983,329700.0],["2008-02-04",10.337,10.337,10.1532,10.2185,162600.0],["2008-02-05",10.0102,10.3084,9.81,9.8141,228300.0],["2008-02-06",9.8753,10.0224,9.7814,9.81,199800.0],["2008-02-07",9.8263,10.1491,9.667,10.0715,131550.0],["2008-02-08",10.0265,10.145,9.6629,9.8386,120000.0],["2008-02-11",9.8222,9.9693,9.6792,9.7201,78750.0],["2008-02-12",9.7528,10.096,9.7078,9.8631,69000.0],["2008-02-13",9.9816,10.0102,9.8508,9.9244,95850.0],["2008-02-14",9.9285,9.9285,9.4872,9.5812,107850.0],["2008-02-15",9.5485,9.7814,9.479,9.6098,79650.0],["2008-02-19",9.7569,9.7814,9.3605,9.5485,75300.0],["2008-02-20",9.5975,9.716,9.3728,9.5526,50100.0],["2008-02-21",9.6384,9.8018,9.2747,9.2747,85650.0],["2008-02-22",9.3074,9.479,8.9111,9.4055,100650.0],["2008-02-25",9.3891,9.6833,9.0459,9.573,59250.0],["2008-02-26",9.5281,9.7814,9.4586,9.4709,61050.0],["2008-02-27",9.4136,9.7814,9.336,9.5771,60450.0],["2008-02-28",9.5199,9.5893,9.095,9.336,56400.0],["2008-02-29",9.2625,9.3115,8.9274,8.9765,79800.0],["2008-03-03",9.2216,9.2216,8.715,8.8498,97950.0],["2008-03-04",8.7395,9.1808,8.6292,8.8049,123900.0],["2008-03-05",8.8662,8.9601,8.6619,8.809,28950.0],["2008-03-06",8.7804,8.8008,8.5189,8.5189,22350.0],["2008-03-07",8.4085,8.6578,8.3595,8.5924,33900.0],["2008-03-10",8.6414,8.7722,8.5965,8.6537,27750.0],["2008-03-11",8.9356,9.3932,8.8498,9.3769,73050.0],["2008-03-12",9.3891,9.479,9.0092,9.05,50400.0],["2008-03-13",8.9759,9.61,8.9718,9.4247,28650.0],["2008-03-14",9.5235,9.5235,8.91,8.9677,75600.0],["2008-03-17",8.6959,9.2765,8.6589,8.8894,42000.0],["2008-03-18",9.1365,9.6676,8.9965,9.5318,69000.0],["2008-03-19",9.5853,9.82,9.3341,9.4,49350.0],["2008-03-20",8.98,9.6553,8.98,9.5647,292800.0],["2008-03-24",9.6223,9.8694,9.6017,9.7994,73800.0],["2008-03-25",9.7788,9.8076,9.6759,9.8035,60000.0],["2008-03-26",9.7376,9.8282,9.577,9.8076,47400.0],["2008-03-27",9.787,9.8776,9.6594,9.6882,37350.0],["2008-03-28",9.8076,9.8117,9.6141,9.6635,31500.0],["2008-03-31",9.717,9.8653,9.5235,9.5688,47550.0],["2008-04-01",9.7623,9.8817,9.6635,9.8817,28200.0],["2008-04-02",9.8817,9.8982,9.7335,9.8653,34800.0],["2008-04-03",9.7829,9.7829,9.5235,9.5935,34950.0],["2008-04-04",9.6388,10.0053,9.54,9.5935,40950.0],["2008-04-07",9.68,9.68,9.5318,9.6306,28200.0],["2008-04-08",9.5729,9.7706,9.4618,9.5688,17400.0],["2008-04-09",9.5523,9.7788,9.5359,9.577,45600.0],["2008-04-10",9.5935,9.927,9.5647,9.7459,52050.0],["2008-04-11",9.5688,9.7335,9.47,9.5112,44700.0],["2008-04-14",9.4906,9.5729,9.437,9.4823,35250.0],["2008-04-15",9.4823,9.8611,9.3959,9.8488,43050.0],["2008-04-16",9.8611,10.3635,9.5935,10.3635,99150.0],["2008-04-17",10.2935,10.2935,9.8488,10.2441,48000.0],["2008-04-18",10.3758,10.5611,10.2935,10.5199,69750.0],["2008-04-21",10.4129,10.5693,10.3017,10.3717,51000.0],["2008-04-22",10.3017,10.4376,9.9105,10.1205,56850.0],["2008-04-23",10.1658,10.1658,9.577,9.7294,81150.0],["2008-04-24",9.7129,10.4005,9.4865,10.3511,66450.0],["2008-04-25",10.3717,10.4664,9.9929,10.1452,83400.0],["2008-04-28",10.1123,10.3511,10.0876,10.1905,49500.0],["2008-04-29",10.1617,10.3717,10.1288,10.1288,18900.0],["2008-04-30",10.1823,10.3141,9.9847,10.1411,36000.0],["2008-05-01",10.1123,10.5076,10.1123,10.4417,27750.0],["2008-05-02",10.5817,10.6229,10.1041,10.207,41850.0],["2008-05-05",10.2152,10.2152,9.8447,9.9764,42300.0],["2008-05-06",9.9023,10.2935,9.7047,10.2688,45150.0],["2008-05-07",10.2935,10.2935,9.7623,9.8817,48450.0],["2008-05-08",9.8817,10.0547,9.68,9.9147,49950.0],["2008-05-09",9.7829,9.9147,9.7747,9.9064,21450.0],["2008-05-12",9.9805,10.0588,9.927,10.0423,44550.0],["2008-05-13",10.0382,10.4129,10.0217,10.2605,31350.0],["2008-05-14",10.2688,10.3799,10.137,10.137,33000.0],["2008-05-15",10.1082,10.2976,9.96,10.2646,17250.0],["2008-05-16",10.3511,10.3511,9.9064,9.9517,43350.0],["2008-05-19",9.9106,9.927,9.7459,9.7788,46800.0],["2008-05-20",9.717,9.8817,9.6759,9.8076,23550.0],["2008-05-21",9.8776,10.0052,9.6553,9.7664,29250.0],["2008-05-22",9.7623,10.0711,9.6429,10.0711,21000.0],["2008-05-23",10.0423,10.1494,9.647,9.647,28050.0],["2008-05-27",9.6759,10.1946,9.6347,9.9352,23550.0],["2008-05-28",10.0794,10.1576,9.7047,10.1576,17700.0],["2008-05-29",10.2276,10.3841,10.1741,10.2482,24300.0],["2008-05-30",10.2523,10.3882,10.1082,10.3882,66900.0],["2008-06-02",10.2235,10.3305,9.8529,10.1658,36450.0],["2008-06-03",10.2482,10.2482,9.7459,9.8364,25800.0],["2008-06-04",9.8529,10.1535,9.8364,10.0217,22050.0],["2008-06-05",10.0217,10.6599,10.0217,10.6311,64050.0],["2008-06-06",10.5405,10.5405,9.82,9.8817,32100.0],["2008-06-09",9.8941,10.2194,9.6759,9.8076,31050.0],["2008-06-10",9.717,10.03,9.7129,9.7994,164250.0],["2008-06-11",9.7541,10.0423,9.6347,9.6635,68700.0],["2008-06-12",9.7755,10.1446,9.5391,9.8294,80550.0],["2008-06-13",10.0243,10.0243,9.6262,9.763,103350.0],["2008-06-16",9.705,10.3561,9.705,10.3229,40050.0],["2008-06-17",10.3147,10.3147,9.7299,9.7299,42750.0],["2008-06-18",9.7008,9.8833,9.5391,9.6262,53550.0],["2008-06-19",9.6179,9.8087,9.2736,9.5391,105600.0],["2008-06-20",9.4561,9.5764,8.9543,9.0829,123150.0],["2008-06-23",9.0414,9.1119,8.5935,8.7137,69000.0],["2008-06-24",8.6267,8.7884,8.6267,8.722,73200.0],["2008-06-25",8.5852,8.9875,8.5852,8.9875,48150.0],["2008-06-26",8.8962,9.0207,8.6018,8.6349,68100.0],["2008-06-27",8.6308,9.0787,8.5271,8.9004,505950.0],["2008-06-30",8.8257,9.3151,8.8257,8.8589,85200.0],["2008-07-01",8.9667,9.17,8.5478,8.8548,37950.0],["2008-07-02",8.8838,8.9916,8.4566,8.5852,63300.0],["2008-07-03",8.5852,8.6059,8.3944,8.3944,13050.0],["2008-07-07",8.4608,8.6847,8.1538,8.27,94350.0],["2008-07-08",8.1704,8.9087,8.0004,8.7843,94500.0],["2008-07-09",8.6515,8.6515,8.4193,8.4193,64050.0],["2008-07-10",8.3902,8.9128,8.2783,8.44,46200.0],["2008-07-11",8.3488,9.1783,8.3488,9.058,60150.0],["2008-07-14",9.1119,9.2612,8.523,8.5603,40800.0],["2008-07-15",8.3405,9.0289,8.3322,8.5354,45900.0],["2008-07-16",8.693,9.9331,8.693,9.8377,123450.0],["2008-07-17",9.9497,10.3686,9.7174,10.2566,121950.0],["2008-07-18",10.1405,10.2815,9.7382,9.8418,89100.0],["2008-07-21",9.9497,10.269,9.4727,9.9124,66750.0],["2008-07-22",9.8792,10.3686,9.8377,10.1612,83400.0],["2008-07-23",10.1612,10.4349,10.0202,10.2234,79500.0],["2008-07-24",10.3188,10.3686,10.0119,10.0492,64650.0],["2008-07-25",10.2317,10.4059,9.8253,10.3644,53700.0],["2008-07-28",10.2981,10.3769,9.9912,10.1778,53250.0],["2008-07-29",10.3644,10.9741,9.8792,10.7667,126450.0],["2008-07-30",10.7833,10.887,10.4308,10.8787,54300.0],["2008-07-31",10.6589,11.1358,10.6589,10.7004,52650.0],["2008-08-01",10.775,10.9907,10.4681,10.9368,37200.0],["2008-08-04",10.9865,10.9865,10.4266,10.6382,51750.0],["2008-08-05",10.4225,10.9285,10.4225,10.7792,69900.0],["2008-08-06",10.7004,10.9492,10.6921,10.916,39000.0],["2008-08-07",10.7875,10.8911,10.5552,10.5718,32700.0],["2008-08-08",10.522,11.0736,10.522,11.057,47850.0],["2008-08-11",11.0778,11.7165,10.7626,11.646,63600.0],["2008-08-12",11.563,11.9404,10.9492,11.6543,118950.0],["2008-08-13",11.5879,11.8616,11.3017,11.5879,128700.0],["2008-08-14",11.4593,11.787,11.4593,11.6086,24600.0],["2008-08-15",11.8824,11.9114,11.2478,11.422,80850.0],["2008-08-18",11.364,11.5381,11.1607,11.2561,37050.0],["2008-08-19",11.0322,11.2229,10.8414,11.2063,43500.0],["2008-08-20",11.2063,11.4262,10.9119,11.1607,52200.0],["2008-08-21",10.9699,11.5921,10.9699,11.4801,69150.0],["2008-08-22",11.6584,11.8616,11.3722,11.7123,88200.0],["2008-08-25",11.6128,11.6294,11.1649,11.281,68400.0],["2008-08-26",11.2437,11.6045,11.2146,11.4137,37050.0],["2008-08-27",11.4054,11.8119,11.4013,11.6211,39750.0],["2008-08-28",11.6252,12.0275,11.6045,12.0192,41850.0],["2008-08-29",11.6999,11.9239,11.6667,11.7123,44700.0],["2008-09-02",11.9529,12.152,11.4759,12.011,61350.0],["2008-09-03",11.9736,12.2308,11.8824,12.0068,69150.0],["2008-09-04",11.816,11.8243,11.1981,11.3142,69750.0],["2008-09-05",11.2354,11.3681,10.999,11.3017,55350.0],["2008-09-08",11.5755,12.0109,11.4759,11.8616,65550.0],["2008-09-09",11.7414,12.3344,11.5091,11.5091,60150.0],["2008-09-10",11.6667,11.8741,11.1358,11.6999,90600.0],["2008-09-11",11.4245,12.0921,11.4245,11.9586,34950.0],["2008-09-12",11.8585,12.3884,11.7875,12.1213,37050.0],["2008-09-15",11.7333,12.3675,11.6164,11.8,34800.0],["2008-09-16",11.3202,12.5135,11.2868,12.2799,95100.0],["2008-09-17",11.8918,12.2548,11.412,11.9043,31950.0],["2008-09-18",12.2256,13.1436,11.4996,13.1436,224400.0],["2008-09-19",15.0672,15.0672,12.9391,14.1867,314100.0],["2008-09-22",13.3564,13.3564,11.7041,12.3884,75750.0],["2008-09-23",12.4134,12.5094,11.7917,11.9419,47100.0],["2008-09-24",12.4468,12.501,12.0546,12.3925,34050.0],["2008-09-25",12.234,13.3522,12.234,12.8348,47250.0],["2008-09-26",12.2924,12.7681,12.1046,12.6137,39600.0],["2008-09-29",12.597,12.935,11.291,11.4954,37050.0],["2008-09-30",11.4954,13.3522,11.1658,12.7764,64650.0],["2008-10-01",12.9266,13.3105,11.8543,12.9308,31650.0],["2008-10-02",12.9099,13.1394,12.718,12.8098,23700.0],["2008-10-03",12.8932,12.8932,12.042,12.6345,31050.0],["2008-10-06",12.1756,13.515,12.0838,13.1978,88200.0],["2008-10-07",13.2145,13.2145,11.6957,12.1422,63150.0],["2008-10-08",11.6498,12.0546,10.8028,10.8904,138600.0],["2008-10-09",11.1157,11.3869,9.1087,9.1254,79950.0],["2008-10-10",9.163,11.2534,8.9377,10.7569,89400.0],["2008-10-13",11.7458,12.2548,10.8696,12.2548,144000.0],["2008-10-14",12.4259,12.8891,11.2785,11.7875,62100.0],["2008-10-15",11.5413,11.8084,10.686,10.8195,26850.0],["2008-10-16",10.9947,11.8292,10.4815,11.6832,116100.0],["2008-10-17",11.3494,12.3091,10.6985,11.4996,77250.0],["2008-10-20",11.6665,12.0754,11.2284,12.0045,33750.0],["2008-10-21",11.7124,12.3133,11.2034,11.2284,21000.0],["2008-10-22",10.4815,11.8376,10.4815,10.9906,33000.0],["2008-10-23",11.0531,11.6957,10.5065,10.8904,54450.0],["2008-10-24",10.4314,10.8487,10.4314,10.5691,37500.0],["2008-10-27",10.4481,10.6359,9.8807,9.8807,57150.0],["2008-10-28",10.2896,10.3438,9.7513,10.2145,102300.0],["2008-10-29",10.2186,10.4314,9.8348,10.2228,55200.0],["2008-10-30",10.5608,10.8153,9.8055,10.686,41250.0],["2008-10-31",10.5316,11.7166,10.01,11.4913,52350.0],["2008-11-03",11.3953,11.871,11.2117,11.412,28050.0],["2008-11-04",11.8585,11.8585,11.2993,11.7041,39450.0],["2008-11-05",11.4495,11.7208,10.494,10.6609,28500.0],["2008-11-06",10.5274,11.1575,10.4398,10.6025,23700.0],["2008-11-07",10.711,11.22,10.59,10.9488,19050.0],["2008-11-10",11.1533,11.5747,10.2395,10.4732,21600.0],["2008-11-11",10.3188,11.3494,10.0476,10.832,45300.0],["2008-11-12",10.5524,10.8028,10.1727,10.3146,22650.0],["2008-11-13",10.0058,11.3411,9.914,11.0573,66900.0],["2008-11-14",10.857,11.1408,10.2645,10.2645,15600.0],["2008-11-17",10.1602,10.8362,10.1602,10.6484,12300.0],["2008-11-18",10.8445,11.0573,10.4106,11.049,68400.0],["2008-11-19",10.8862,11.1658,10.0392,10.0392,75900.0],["2008-11-20",9.9724,9.9724,8.608,8.6706,83400.0],["2008-11-21",8.9543,9.9975,8.3451,9.6845,100350.0],["2008-11-24",9.6929,11.2659,8.8292,11.1199,75000.0],["2008-11-25",11.2701,11.5538,10.4106,11.1366,79050.0],["2008-11-26",10.8362,11.3703,10.7736,11.0573,61800.0],["2008-11-28",10.9154,11.0573,10.7903,11.0531,15150.0],["2008-12-01",10.807,11.3703,10.4523,10.5608,150300.0],["2008-12-02",10.59,11.6582,9.8973,11.1658,313950.0],["2008-12-03",10.857,11.9669,10.857,11.5664,103500.0],["2008-12-04",11.3744,11.8918,10.7444,10.928,50550.0],["2008-12-05",10.7527,11.9961,10.7527,11.9252,44700.0],["2008-12-08",11.9252,12.4718,11.2326,12.1088,84750.0],["2008-12-09",11.896,12.2841,11.22,11.5831,32400.0],["2008-12-10",11.7583,11.7875,11.2075,11.4746,36000.0],["2008-12-11",11.0421,11.5627,10.2864,10.3872,45750.0],["2008-12-12",10.0555,11.2688,9.9001,11.2353,56550.0],["2008-12-15",11.2898,11.5627,10.362,10.6265,31950.0],["2008-12-16",10.8994,11.378,10.828,11.336,96900.0],["2008-12-17",11.1933,11.6635,11.1387,11.357,69900.0],["2008-12-18",11.3528,11.865,11.2227,11.3276,56700.0],["2008-12-19",11.8314,11.9238,11.1093,11.1807,182550.0],["2008-12-22",11.2143,11.6509,10.7986,11.2479,59100.0],["2008-12-23",11.357,11.7097,11.1345,11.5166,41250.0],["2008-12-24",11.525,11.6005,11.3612,11.5166,12450.0],["2008-12-26",11.5459,11.5459,11.1933,11.5418,14700.0],["2008-12-29",11.5459,11.5459,11.1849,11.525,50400.0],["2008-12-30",11.5459,11.6257,11.1681,11.5459,69150.0],["2008-12-31",11.5459,11.7265,11.1807,11.5459,94650.0],["2009-01-02",11.5459,11.5459,11.1639,11.4158,37950.0],["2009-01-05",11.441,11.7265,11.1177,11.5459,70200.0],["2009-01-06",11.7055,11.7055,11.399,11.5418,39150.0],["2009-01-07",11.315,11.3948,10.9246,11.0001,33300.0],["2009-01-08",11.1009,11.6509,11.0715,11.336,29100.0],["2009-01-09",11.3024,11.3024,10.2864,10.4417,66450.0],["2009-01-12",10.4249,10.807,10.299,10.4333,24150.0],["2009-01-13",10.3452,10.6685,10.0807,10.5467,19950.0],["2009-01-14",10.2612,10.5425,9.9547,9.9715,46050.0],["2009-01-15",9.9925,10.3116,9.8707,10.299,77850.0],["2009-01-16",10.3116,10.5509,10.0429,10.4921,38100.0],["2009-01-20",10.2864,10.4291,9.5181,9.5558,49800.0],["2009-01-21",9.4845,9.8455,9.2913,9.602,133350.0],["2009-01-22",9.3837,9.4467,9.1654,9.2116,83100.0],["2009-01-23",9.1276,9.4257,8.8169,9.115,136950.0],["2009-01-26",9.2032,9.9589,9.1948,9.4257,136500.0],["2009-01-27",9.4383,9.9043,9.3669,9.749,59250.0],["2009-01-28",9.9757,10.3997,9.8204,10.383,51300.0],["2009-01-29",10.2654,10.4795,9.8665,9.8707,28350.0],["2009-01-30",10.0219,10.2486,9.5223,9.5642,25050.0],["2009-02-02",9.4551,10.5803,9.4551,10.4963,65700.0],["2009-02-03",10.5719,10.5803,9.8665,10.0597,58200.0],["2009-02-04",10.0933,10.4921,9.791,9.8833,59850.0],["2009-02-05",9.7658,10.4921,9.7196,10.1478,87300.0],["2009-02-06",10.1059,10.8322,10.1059,10.7188,92100.0],["2009-02-09",10.6349,11.1387,10.4207,10.6559,107700.0],["2009-02-10",10.6055,10.6978,9.9421,10.0765,128400.0],["2009-02-11",10.0933,10.4123,10.0765,10.2822,74550.0],["2009-02-12",10.0681,10.3158,9.5768,9.8581,120900.0],["2009-02-13",9.8581,10.1352,9.665,9.77,84450.0],["2009-02-17",9.623,9.8246,9.2955,9.2955,99150.0],["2009-02-18",9.3627,9.4845,9.1822,9.22,64200.0],["2009-02-19",9.1948,9.4929,9.0562,9.0604,45000.0],["2009-02-20",8.8337,9.2368,8.8169,9.157,169650.0],["2009-02-23",9.178,9.4089,8.7875,8.8505,81150.0],["2009-02-24",8.9806,9.9169,8.7875,9.8581,128100.0],["2009-02-25",9.8246,10.2738,9.3963,10.0471,88350.0],["2009-02-26",10.1268,10.5593,9.8917,10.0513,45600.0],["2009-02-27",9.8287,10.2864,9.6608,9.9127,51300.0],["2009-03-02",9.5726,9.7616,9.3165,9.4047,76950.0],["2009-03-03",9.56,10.0303,8.7665,8.8547,119250.0],["2009-03-04",9.0772,9.2368,8.649,8.7749,84150.0],["2009-03-05",8.6951,9.1654,7.9394,7.9772,119400.0],["2009-03-06",8.1325,8.4558,7.6791,8.4474,87300.0],["2009-03-09",8.3299,8.418,7.8177,7.8303,74100.0],["2009-03-10",8.0444,8.7329,8.0444,8.7203,76800.0],["2009-03-11",8.7623,8.7623,8.2081,8.3719,82050.0],["2009-03-12",8.3676,8.8673,8.2067,8.8038,160500.0],["2009-03-13",9.0071,9.0071,8.5328,8.5751,138450.0],["2009-03-16",8.7022,9.1849,8.5455,8.609,104400.0],["2009-03-17",8.6259,9.3077,8.6259,9.3077,60750.0],["2009-03-18",9.2654,10.0699,9.0494,9.9853,81000.0],["2009-03-19",10.125,10.125,9.5999,9.7185,60300.0],["2009-03-20",9.837,10.3664,9.837,10.0827,205650.0],["2009-03-23",10.4468,10.8957,10.0827,10.8957,153900.0],["2009-03-24",10.7306,10.9508,9.9598,9.9641,84150.0],["2009-03-25",9.8921,10.3494,9.638,10.0911,60900.0],["2009-03-26",10.2817,10.955,10.0615,10.955,148650.0],["2009-03-27",10.6713,10.7771,9.9556,9.9853,82050.0],["2009-03-30",9.6931,10.2266,9.5025,10.0572,77100.0],["2009-03-31",10.1885,11.0016,10.0318,10.2901,111900.0],["2009-04-01",10.2097,10.8491,9.9725,10.4849,87150.0],["2009-04-02",10.9084,10.9973,10.5188,10.811,148650.0],["2009-04-03",10.7348,11.2091,10.5993,11.1117,111150.0],["2009-04-06",10.8999,11.1159,10.7898,10.9846,58950.0],["2009-04-07",10.8449,11.0608,10.5739,10.5739,26400.0],["2009-04-08",10.6416,10.8618,10.3748,10.811,64500.0],["2009-04-09",11.1413,11.497,10.8661,11.3573,150750.0],["2009-04-13",11.1498,11.5394,11.1201,11.4801,98700.0],["2009-04-14",11.2048,11.5478,10.1928,10.4087,87450.0],["2009-04-15",10.3494,11.1074,10.3494,11.0354,65100.0],["2009-04-16",11.1328,11.6452,10.8025,11.5309,28500.0],["2009-04-17",11.569,11.8273,11.2938,11.5987,60000.0],["2009-04-20",11.2938,11.5817,10.6289,10.6374,54300.0],["2009-04-21",10.6162,11.569,10.5527,11.4758,74850.0],["2009-04-22",11.2175,11.5605,11.0354,11.1794,44100.0],["2009-04-23",11.2048,11.3954,10.6077,10.8406,56550.0],["2009-04-24",10.8576,11.3276,10.811,11.1032,75150.0],["2009-04-27",10.8618,10.8618,10.3621,10.5146,90600.0],["2009-04-28",10.3537,10.6501,10.2902,10.4765,52800.0],["2009-04-29",10.612,11.0227,10.4214,10.9169,58950.0],["2009-04-30",11.0016,11.1582,10.6332,10.6797,46350.0],["2009-05-01",10.667,10.6882,10.3367,10.4257,55650.0],["2009-05-04",10.5781,11.2218,10.4002,11.1752,82500.0],["2009-05-05",11.1032,11.3276,10.8999,11.0651,158850.0],["2009-05-06",11.1201,11.4843,11.0651,11.3954,105300.0],["2009-05-07",11.569,11.569,10.883,11.099,63750.0],["2009-05-08",11.3403,11.6749,11.298,11.5817,73950.0],["2009-05-11",11.2556,11.5859,10.7771,10.8703,79950.0],["2009-05-12",11.1201,11.3234,10.5739,10.756,49650.0],["2009-05-13",10.5781,10.6967,10.1419,10.2182,81150.0],["2009-05-14",10.2901,10.7094,10.1292,10.4299,61800.0],["2009-05-15",10.5061,10.5061,9.9725,10.2859,94500.0],["2009-05-18",10.4765,11.0058,10.3791,10.9889,87000.0],["2009-05-19",11.01,11.01,10.5485,10.6882,27900.0],["2009-05-20",10.756,10.9169,10.2393,10.2986,51600.0],["2009-05-21",10.1123,10.3621,9.7693,10.2309,46050.0],["2009-05-22",10.2774,10.3748,9.9853,10.0954,47100.0],["2009-05-26",9.9641,10.8745,9.9641,10.7729,64050.0],["2009-05-27",10.6713,10.6713,10.1758,10.1927,50250.0],["2009-05-28",10.324,10.5442,10.0149,10.2986,55500.0],["2009-05-29",10.3664,10.5696,10.1504,10.4934,55650.0],["2009-06-01",10.6967,10.9592,10.5866,10.8279,115050.0],["2009-06-02",10.7983,11.1159,10.6459,10.9973,76200.0],["2009-06-03",10.9169,11.2514,10.7898,10.9931,16800.0],["2009-06-04",11.01,11.0439,10.8576,10.9592,91200.0],["2009-06-05",11.01,11.01,10.523,10.6459,45450.0],["2009-06-08",10.6162,10.955,10.5146,10.7178,36000.0],["2009-06-09",10.8152,10.8152,10.4807,10.5188,53250.0],["2009-06-10",10.5866,10.7983,10.2012,10.4045,86550.0],["2009-06-11",10.5409,10.703,10.4812,10.4983,70500.0],["2009-06-12",10.3704,10.6475,10.3405,10.6475,61050.0],["2009-06-15",10.4429,10.5324,10.1316,10.3533,74100.0],["2009-06-16",10.494,10.5623,10.0463,10.0847,93150.0],["2009-06-17",10.0889,10.2467,10.0889,10.1827,51000.0],["2009-06-18",10.1955,10.5623,9.9866,10.4812,67050.0],["2009-06-19",10.6603,10.6603,10.3277,10.5026,83400.0],["2009-06-22",10.4301,10.5153,10.1273,10.3021,61350.0],["2009-06-23",10.3576,10.4386,10.2339,10.2894,24000.0],["2009-06-24",10.3704,10.494,10.0761,10.1827,28050.0],["2009-06-25",10.0591,10.5111,10.0548,10.4599,43800.0],["2009-06-26",10.3576,10.5878,10.1316,10.413,433800.0],["2009-06-29",10.4429,10.6006,10.3874,10.5154,49350.0],["2009-06-30",10.5537,10.6603,10.1529,10.3064,65700.0],["2009-07-01",10.5111,10.6774,10.1913,10.2083,93450.0],["2009-07-02",10.0591,10.2254,9.8587,10.1273,153150.0],["2009-07-06",10.106,10.2297,9.8843,9.9951,53400.0],["2009-07-07",10.0292,10.1316,9.8331,9.8331,96750.0],["2009-07-08",9.9141,10.025,9.6625,9.799,57000.0],["2009-07-09",9.9056,10.0548,9.7563,9.7649,65550.0],["2009-07-10",9.7265,9.8288,9.2958,9.7435,35850.0],["2009-07-13",9.7606,10.1231,9.4749,10.0889,64950.0],["2009-07-14",10.0676,10.0676,9.9312,9.9951,10350.0],["2009-07-15",10.1017,10.2169,9.9567,10.042,67050.0],["2009-07-16",9.9994,10.1998,9.9056,10.1529,108600.0],["2009-07-17",10.1955,10.1955,9.9013,9.9141,49500.0],["2009-07-20",10.0037,10.0378,9.7777,9.9354,54450.0],["2009-07-21",9.9823,10.042,9.5303,9.6199,91500.0],["2009-07-22",9.59,9.9269,9.59,9.8075,104700.0],["2009-07-23",9.7521,10.123,9.654,10.0719,170700.0],["2009-07-24",10.042,10.3618,9.8928,10.1145,41100.0],["2009-07-27",10.0676,10.3277,10.0676,10.3192,25500.0],["2009-07-28",10.3192,10.5537,10.2424,10.4173,45000.0],["2009-07-29",10.0378,10.5409,10.0378,10.4471,56550.0],["2009-07-30",10.5623,10.784,10.3576,10.5452,80400.0],["2009-07-31",10.4642,10.8053,10.2254,10.4812,42900.0],["2009-08-03",10.5836,10.6603,10.2595,10.6603,32550.0],["2009-08-04",10.5537,10.7499,10.5196,10.6902,31500.0],["2009-08-05",10.4812,10.8053,10.2638,10.477,33600.0],["2009-08-06",10.4855,10.575,10.3746,10.396,28350.0],["2009-08-07",10.6006,10.8906,10.3277,10.5281,52950.0],["2009-08-10",10.4215,10.6134,10.4215,10.5026,15150.0],["2009-08-11",10.4642,10.4642,10.1444,10.3064,45450.0],["2009-08-12",10.5324,10.8607,10.477,10.5026,34350.0],["2009-08-13",10.5836,10.6646,10.3789,10.4599,15600.0],["2009-08-14",10.4045,10.5495,10.0463,10.1827,58950.0],["2009-08-17",10.0847,10.0847,9.8416,9.9781,33750.0],["2009-08-18",10.0292,10.0847,9.8757,9.9354,35550.0],["2009-08-19",9.816,10.0463,9.816,9.9525,22200.0],["2009-08-20",9.9056,10.2382,9.8288,10.2382,24750.0],["2009-08-21",10.3832,10.4898,10.0761,10.3192,77400.0],["2009-08-24",10.3789,10.3789,9.8416,9.944,54750.0],["2009-08-25",9.9738,10.0932,9.8544,9.944,28350.0],["2009-08-26",9.9056,10.2638,9.7777,10.1401,92700.0],["2009-08-27",9.8544,10.0079,9.7222,9.9653,63750.0],["2009-08-28",10.0378,10.0378,9.5346,9.8288,59550.0],["2009-08-31",9.718,9.9354,9.4323,9.4792,68550.0],["2009-09-01",9.3683,9.6156,9.2063,9.3726,92550.0],["2009-09-02",9.3683,9.5772,9.0911,9.1935,136350.0],["2009-09-03",9.2361,9.5218,9.2361,9.4578,49050.0],["2009-09-04",9.3939,9.5644,9.2787,9.5474,35850.0],["2009-09-08",9.6114,9.7691,9.5005,9.7435,59550.0],["2009-09-09",9.7563,9.8928,9.654,9.8544,80850.0],["2009-09-10",10.052,10.0735,9.8415,10.0134,42600.0],["2009-09-11",10.0005,10.0005,9.7298,9.7341,36150.0],["2009-09-14",9.6869,9.9575,9.6654,9.8759,54000.0],["2009-09-15",9.8243,10.0391,9.6998,9.9403,22200.0],["2009-09-16",9.9489,10.0434,9.8759,10.0219,25350.0],["2009-09-17",9.9747,10.0907,9.9618,9.9919,9900.0],["2009-09-18",10.0348,10.095,9.7212,10.0692,67650.0],["2009-09-21",9.9274,10.0477,9.7685,10.0305,29100.0],["2009-09-22",10.095,10.095,9.9317,9.9833,30450.0],["2009-09-23",9.9704,10.3098,9.7556,9.9231,47100.0],["2009-09-24",9.8587,9.9704,9.6955,9.9188,43500.0],["2009-09-25",9.9146,10.0048,9.8802,9.9704,19350.0],["2009-09-28",10.1164,10.2883,10.0176,10.1293,33600.0],["2009-09-29",10.1079,10.1079,9.9017,10.0391,23700.0],["2009-09-30",9.9919,10.0048,9.5967,9.9188,56100.0],["2009-10-01",9.9618,10.1079,9.601,9.8673,39000.0],["2009-10-02",9.7943,9.9532,9.6998,9.7341,27300.0],["2009-10-05",9.7556,10.0563,9.7556,9.9704,23700.0],["2009-10-06",10.0606,10.1207,9.8072,10.0735,24750.0],["2009-10-07",10.0864,10.1036,10.0134,10.0305,13350.0],["2009-10-08",10.0993,10.1809,9.9962,9.9962,26550.0],["2009-10-09",10.0219,10.1594,9.8759,10.1551,17400.0],["2009-10-12",10.1207,10.1465,10.0477,10.0821,11850.0],["2009-10-13",10.0907,10.0907,9.7986,10.0735,19650.0],["2009-10-14",10.1766,10.2668,10.168,10.2582,33450.0],["2009-10-15",10.0864,10.1465,9.9446,10.0176,22800.0],["2009-10-16",9.9661,10.1422,9.6654,9.7943,57000.0],["2009-10-19",9.8587,9.8587,9.6224,9.7642,26250.0],["2009-10-20",9.7427,9.7427,9.4807,9.5279,44550.0],["2009-10-21",9.5838,9.7255,9.3217,9.3905,36900.0],["2009-10-22",9.4034,9.7212,9.3518,9.7126,44550.0],["2009-10-23",9.8115,9.8458,9.485,9.485,53550.0],["2009-10-26",9.5236,9.82,9.4979,9.6396,52200.0],["2009-10-27",9.5795,9.747,9.515,9.5924,30600.0],["2009-10-28",9.6053,9.7041,9.515,9.515,56400.0],["2009-10-29",9.5666,9.6525,9.5193,9.5709,32850.0],["2009-10-30",9.4936,9.631,9.4077,9.601,61200.0],["2009-11-02",9.6353,9.6525,9.442,9.6482,35700.0],["2009-11-03",9.601,9.6396,9.4377,9.6138,61200.0],["2009-11-04",9.6353,9.6353,9.3174,9.3217,62700.0],["2009-11-05",9.3991,9.6826,9.2831,9.674,37950.0],["2009-11-06",9.515,9.5193,9.3561,9.3733,27450.0],["2009-11-09",9.442,9.631,9.442,9.6267,25650.0],["2009-11-10",9.4721,9.6139,9.2444,9.3733,54750.0],["2009-11-11",9.4893,9.6053,9.4678,9.5408,28050.0],["2009-11-12",9.4936,9.6396,9.2143,9.2143,40650.0],["2009-11-13",9.2487,9.5236,9.1327,9.4077,67200.0],["2009-11-16",9.4377,9.6611,9.3604,9.6525,33450.0],["2009-11-17",9.558,9.7943,9.4678,9.7341,47850.0],["2009-11-18",9.6826,10.0391,9.6826,9.9833,46650.0],["2009-11-19",9.9274,9.9274,9.4678,9.5451,43500.0],["2009-11-20",9.5065,9.79,9.5022,9.5279,47400.0],["2009-11-23",9.6783,9.9704,9.515,9.6439,28050.0],["2009-11-24",9.6783,9.6783,9.4807,9.5322,19350.0],["2009-11-25",9.5752,9.6611,9.4034,9.4119,12000.0],["2009-11-27",9.0726,9.6096,9.0726,9.0941,19650.0],["2009-11-30",9.1413,9.4721,9.0124,9.3733,54900.0],["2009-12-01",9.485,9.5967,9.1413,9.1628,38100.0],["2009-12-02",9.1671,9.3905,9.0855,9.1585,30150.0],["2009-12-03",9.2186,9.3991,9.1241,9.2573,59400.0],["2009-12-04",9.4291,9.4506,9.2272,9.3776,46350.0],["2009-12-07",9.3733,9.4979,9.2702,9.4248,15900.0],["2009-12-08",9.3819,9.4721,9.3561,9.4377,37500.0],["2009-12-09",9.3905,9.3905,9.1585,9.3776,21150.0],["2009-12-10",9.4642,9.4642,9.1957,9.2867,21750.0],["2009-12-11",9.3646,9.4166,9.2087,9.265,26250.0],["2009-12-14",9.3516,9.4555,9.2997,9.4382,9750.0],["2009-12-15",9.4382,9.5205,9.2217,9.4165,45000.0],["2009-12-16",9.5031,9.5031,9.2953,9.4512,36900.0],["2009-12-17",9.4166,9.5075,9.265,9.265,27900.0],["2009-12-18",9.3083,9.33,9.1395,9.33,129000.0],["2009-12-21",9.4079,9.4555,9.2564,9.4036,34350.0],["2009-12-22",9.3949,9.5551,9.3646,9.5334,17250.0],["2009-12-23",9.5811,9.6027,9.4382,9.4642,21600.0],["2009-12-24",9.5161,9.5508,9.4122,9.4772,8100.0],["2009-12-28",9.4858,9.4858,9.2217,9.3213,31800.0],["2009-12-29",9.3733,9.4339,9.3256,9.3733,14400.0],["2009-12-30",9.3083,9.3516,9.2174,9.3083,47550.0],["2009-12-31",9.317,9.3689,9.2001,9.2434,36900.0],["2010-01-04",9.3689,9.4685,9.291,9.4382,38250.0],["2010-01-05",9.4512,9.5205,9.2304,9.239,38250.0],["2010-01-06",9.2564,9.3819,9.1395,9.1395,28650.0],["2010-01-07",9.1568,9.5421,9.0962,9.5205,45150.0],["2010-01-08",9.5118,9.685,9.4425,9.4685,15900.0],["2010-01-11",9.4728,9.4728,9.2477,9.291,14700.0],["2010-01-12",9.2477,9.4382,9.2347,9.252,19200.0],["2010-01-13",9.3126,9.4165,9.2217,9.2477,37650.0],["2010-01-14",9.2434,9.3733,9.1828,9.33,16500.0],["2010-01-15",9.3776,9.6157,9.0832,9.1135,44400.0],["2010-01-19",9.1351,9.2693,9.1178,9.1828,23250.0],["2010-01-20",9.1005,9.1828,9.0356,9.1395,32100.0],["2010-01-21",9.1395,9.1654,9.0356,9.0529,41400.0],["2010-01-22",9.0529,9.1135,8.962,9.0356,31200.0],["2010-01-25",9.0918,9.1568,8.8797,9.0659,14250.0],["2010-01-26",9.0918,9.3473,8.9663,8.9749,37350.0],["2010-01-27",8.9836,9.3429,8.9836,9.3256,25050.0],["2010-01-28",9.3689,9.4252,8.949,9.2131,36000.0],["2010-01-29",9.2737,9.4685,9.1308,9.1741,29700.0],["2010-02-01",9.1871,9.3256,8.9836,9.0485,23700.0],["2010-02-02",9.0269,9.1481,8.9749,9.0053,43500.0],["2010-02-03",8.9923,9.0659,8.8754,8.8927,24300.0],["2010-02-04",8.8754,8.9403,8.6935,8.7888,55650.0],["2010-02-05",8.8321,8.9879,8.7845,8.9446,25350.0],["2010-02-08",8.9663,9.0182,8.6589,8.6589,21450.0],["2010-02-09",8.7931,8.7931,8.6719,8.7455,24000.0],["2010-02-10",8.7022,8.884,8.6632,8.6719,24150.0],["2010-02-11",8.6676,8.936,8.5723,8.897,54300.0],["2010-02-12",8.8321,8.9663,8.7758,8.9013,23550.0],["2010-02-16",9.0529,9.1828,9.0139,9.1048,15900.0],["2010-02-17",9.1611,9.2304,9.0442,9.1698,21900.0],["2010-02-18",9.2304,9.2997,9.1265,9.2997,14550.0],["2010-02-19",9.2997,9.4252,9.252,9.2953,24900.0],["2010-02-22",9.3343,9.4685,9.1914,9.3689,22350.0],["2010-02-23",9.3819,9.6114,9.3689,9.4555,30000.0],["2010-02-24",9.4772,9.698,9.4122,9.4988,37800.0],["2010-02-25",9.4036,9.4988,9.3126,9.4685,29250.0],["2010-02-26",9.5031,9.6027,9.3733,9.5031,23850.0],["2010-03-01",9.5291,9.6027,9.4512,9.5378,45450.0],["2010-03-02",9.5378,9.7586,9.4598,9.7542,47400.0],["2010-03-03",9.8235,9.9274,9.7716,9.8798,46650.0],["2010-03-04",9.9014,9.9794,9.8711,9.9491,19650.0],["2010-03-05",9.9794,10.0443,9.9144,9.975,53550.0],["2010-03-08",9.9577,10.0616,9.8928,10.0097,23850.0],["2010-03-09",9.9621,10.066,9.9361,9.9707,64950.0],["2010-03-10",9.9404,10.0443,9.8711,9.9318,46800.0],["2010-03-11",9.9885,10.1324,9.9885,10.1106,37050.0],["2010-03-12",10.1149,10.176,9.9885,10.1149,24300.0],["2010-03-15",10.0408,10.2153,9.8838,10.0801,31350.0],["2010-03-16",10.0888,10.0888,9.923,10.0233,24600.0],["2010-03-17",10.0757,10.176,9.9928,9.9972,22050.0],["2010-03-18",9.9536,10.2153,9.9012,9.9841,88800.0],["2010-03-19",10.0321,10.1847,9.8183,10.1804,79950.0],["2010-03-22",10.0844,10.176,10.0015,10.1586,28050.0],["2010-03-23",10.1237,10.1237,9.7704,9.9361,45300.0],["2010-03-24",9.923,9.9361,9.7093,9.7093,43950.0],["2010-03-25",9.7486,9.8532,9.6657,9.7311,21150.0],["2010-03-26",9.7398,9.8969,9.6788,9.8794,51600.0],["2010-03-29",9.8401,9.923,9.7486,9.9187,38250.0],["2010-03-30",9.9274,10.0364,9.8838,9.9448,57000.0],["2010-03-31",9.8707,10.0539,9.7965,9.923,73500.0],["2010-04-01",10.0146,10.0495,9.8314,9.9797,101400.0],["2010-04-05",10.0277,10.0539,9.9928,10.0452,58200.0],["2010-04-06",10.0146,10.1935,9.9056,10.1717,29850.0],["2010-04-07",10.128,10.176,9.9536,10.1193,46050.0],["2010-04-08",10.0539,10.2153,9.9972,10.1891,15900.0],["2010-04-09",10.2153,10.2153,10.0146,10.1019,28800.0],["2010-04-12",10.0539,10.1106,9.971,10.0364,14550.0],["2010-04-13",9.9797,10.1062,9.8227,10.0582,35100.0],["2010-04-14",10.0844,10.2284,10.0103,10.2284,15900.0],["2010-04-15",10.2545,10.381,10.1324,10.3461,29100.0],["2010-04-16",10.3418,10.4028,10.2502,10.3505,48900.0],["2010-04-19",10.3025,10.4203,10.1935,10.2981,23100.0],["2010-04-20",10.2414,10.4464,10.2022,10.4464,18750.0],["2010-04-21",10.4464,10.4683,10.1629,10.4683,24450.0],["2010-04-22",10.381,10.6427,10.3025,10.4246,30450.0],["2010-04-23",10.3287,10.5642,10.3287,10.5293,21450.0],["2010-04-26",10.4944,10.5686,10.4072,10.5162,27450.0],["2010-04-27",10.4682,10.5555,10.1542,10.2065,39600.0],["2010-04-28",10.2458,10.3767,10.176,10.2981,21300.0],["2010-04-29",10.3767,10.8259,10.2894,10.8259,58650.0],["2010-04-30",10.7997,10.7997,10.3199,10.3548,42300.0],["2010-05-03",10.3897,10.5991,10.3025,10.5947,26850.0],["2010-05-04",10.4683,10.4683,10.1847,10.3592,36300.0],["2010-05-05",10.2458,10.3679,10.1237,10.1498,19350.0],["2010-05-06",10.1019,10.1847,9.8969,10.0888,55500.0],["2010-05-07",10.0364,10.1237,9.8271,10.0233,66150.0],["2010-05-10",10.3112,10.5293,10.1717,10.5031,40950.0],["2010-05-11",10.3679,10.7823,10.2545,10.3592,43500.0],["2010-05-12",10.7474,10.9044,10.5947,10.8957,65550.0],["2010-05-13",10.8259,10.8259,10.5555,10.8216,37800.0],["2010-05-14",10.7081,10.7343,10.5511,10.7081,34350.0],["2010-05-17",10.7518,10.8303,10.586,10.8303,25800.0],["2010-05-18",10.8652,10.8652,10.5337,10.6209,46350.0],["2010-05-19",10.6122,10.6776,10.5162,10.5729,25350.0],["2010-05-20",10.4639,10.4639,10.0408,10.0975,39150.0],["2010-05-21",9.9666,10.2589,9.9666,10.1542,69900.0],["2010-05-24",10.1673,10.2502,9.8838,9.9797,20400.0],["2010-05-25",9.7224,10.1193,9.7224,10.0626,32550.0],["2010-05-26",10.1062,10.4944,10.0146,10.0539,100050.0],["2010-05-27",10.272,10.4682,10.1673,10.4639,31200.0],["2010-05-28",10.429,10.429,10.176,10.224,33000.0],["2010-06-01",10.1673,10.3636,10.019,10.0277,21150.0],["2010-06-02",10.0364,10.3679,9.9536,10.3156,20100.0],["2010-06-03",10.2763,10.4682,10.2763,10.3243,16800.0],["2010-06-04",10.0713,10.1891,9.8838,10.0452,64200.0],["2010-06-07",10.1019,10.1193,10.0015,10.0582,63150.0],["2010-06-08",10.1324,10.1324,9.9666,10.0844,56400.0],["2010-06-09",10.2109,10.2109,9.9012,9.9928,24000.0],["2010-06-10",10.1818,10.3224,10.1071,10.3004,25500.0],["2010-06-11",10.2433,10.3751,10.1071,10.3751,16500.0],["2010-06-14",10.4454,10.5465,10.318,10.3532,16350.0],["2010-06-15",10.4015,10.5289,10.2697,10.5026,26700.0],["2010-06-16",10.3927,10.6168,10.3927,10.5201,13050.0],["2010-06-17",10.5245,10.5904,10.4982,10.5509,12600.0],["2010-06-18",10.6256,10.652,10.485,10.5553,67350.0],["2010-06-21",10.6564,10.6827,10.2609,10.3136,20550.0],["2010-06-22",10.318,10.4498,10.2081,10.2125,19650.0],["2010-06-23",10.1818,10.34,10.1818,10.2521,19950.0],["2010-06-24",10.1686,10.3839,10.1598,10.2169,36000.0],["2010-06-25",10.2916,10.4147,10.0983,10.2916,303900.0],["2010-06-28",10.2916,10.4191,10.1598,10.2697,46050.0],["2010-06-29",10.1159,10.1774,10.0368,10.0939,58050.0],["2010-06-30",10.1246,10.2521,10.0895,10.0983,37050.0],["2010-07-01",10.1466,10.3927,10.0631,10.151,51450.0],["2010-07-02",10.2565,10.2565,10.0939,10.1027,14250.0],["2010-07-06",10.2784,10.3663,10.0587,10.1334,36900.0],["2010-07-07",10.2037,10.5333,10.151,10.5201,36900.0],["2010-07-08",10.5245,10.5245,10.3927,10.5201,28950.0],["2010-07-09",10.4674,10.6256,10.4674,10.6036,27150.0],["2010-07-12",10.5948,10.5948,10.3312,10.3312,19500.0],["2010-07-13",10.4982,10.7662,10.4674,10.753,69600.0],["2010-07-14",10.6783,10.6783,10.4235,10.4982,22650.0],["2010-07-15",10.5201,10.5201,10.2257,10.34,33150.0],["2010-07-16",10.2301,10.2301,9.883,10.1071,115500.0],["2010-07-19",10.1378,10.1378,10.0192,10.1115,20700.0],["2010-07-20",9.9664,10.1862,9.9664,10.1862,20100.0],["2010-07-21",10.2785,10.2785,10.1071,10.151,48450.0],["2010-07-22",10.3004,10.5465,10.1774,10.507,44550.0],["2010-07-23",10.5377,10.8541,10.3883,10.8497,56550.0],["2010-07-26",10.942,11.1881,10.6695,11.1793,81300.0],["2010-07-27",11.2408,11.2452,11.0431,11.1397,69450.0],["2010-07-28",11.0958,11.1002,10.8981,10.9156,37350.0],["2010-07-29",11.0475,11.1881,10.8717,10.9552,35850.0],["2010-07-30",10.7706,11.0255,10.7706,10.9552,17550.0],["2010-08-02",11.1354,11.1354,10.8321,11.0606,37350.0],["2010-08-03",10.9816,11.1617,10.8849,10.9244,29700.0],["2010-08-04",10.9552,11.0738,10.8981,11.0738,12900.0],["2010-08-05",10.9508,10.9508,10.7838,10.8365,27750.0],["2010-08-06",10.6871,10.8497,10.5421,10.7179,35250.0],["2010-08-09",10.8409,11.0914,10.6652,11.0211,32100.0],["2010-08-10",10.8805,11.0079,10.7355,10.819,31950.0],["2010-08-11",10.6564,10.7091,10.3971,10.5245,110850.0],["2010-08-12",10.3356,10.5773,10.3356,10.4938,36000.0],["2010-08-13",10.485,10.485,10.3092,10.3663,40800.0],["2010-08-16",10.2872,10.4586,10.2741,10.4191,29250.0],["2010-08-17",10.4982,10.4982,10.3663,10.4674,36450.0],["2010-08-18",10.4938,10.5201,10.3927,10.4718,25650.0],["2010-08-19",10.4103,10.4806,10.2477,10.296,57000.0],["2010-08-20",10.2081,10.4542,10.1598,10.4191,72600.0],["2010-08-23",10.485,10.7399,10.2697,10.296,49200.0],["2010-08-24",10.1686,10.3356,10.1554,10.1774,42150.0],["2010-08-25",10.129,10.5289,10.1159,10.4894,53250.0],["2010-08-26",10.5641,10.6564,10.3444,10.3575,31650.0],["2010-08-27",10.5157,10.6168,10.4191,10.6036,59250.0],["2010-08-30",10.5377,10.652,10.3619,10.4454,65700.0],["2010-08-31",10.4674,10.5817,10.3576,10.4191,29250.0],["2010-09-01",10.6124,10.9859,10.5421,10.8805,92700.0],["2010-09-02",10.8234,10.9244,10.6344,10.8629,19800.0],["2010-09-03",10.9859,10.9859,10.775,10.9025,32850.0],["2010-09-07",10.8893,10.8893,10.608,10.6344,17850.0],["2010-09-08",10.6959,10.8541,10.6608,10.7047,18000.0],["2010-09-09",10.8906,10.9702,10.6649,10.7534,12450.0],["2010-09-10",10.7622,10.8065,10.6339,10.6826,11250.0],["2010-09-13",10.7401,11.103,10.7401,11.0455,45750.0],["2010-09-14",10.5941,10.8463,10.4348,10.7357,85650.0],["2010-09-15",10.7047,10.8419,10.625,10.7534,15900.0],["2010-09-16",10.7534,10.7534,10.479,10.5719,40800.0],["2010-09-17",10.7003,10.7445,10.5454,10.6959,47700.0],["2010-09-20",10.6693,11.0366,10.5542,10.9923,47550.0],["2010-09-21",10.9968,11.0499,10.7932,10.7932,16200.0],["2010-09-22",10.718,10.7534,10.5365,10.6427,15150.0],["2010-09-23",10.5498,10.6959,10.4967,10.5542,23400.0],["2010-09-24",10.718,10.8817,10.6206,10.8729,38850.0],["2010-09-27",10.9083,10.9127,10.6472,10.895,52800.0],["2010-09-28",10.9038,11.0853,10.8065,11.0809,52650.0],["2010-09-29",11.01,11.0499,10.8463,11.0366,27150.0],["2010-09-30",11.0632,11.0632,10.8729,10.9835,60300.0],["2010-10-01",11.1251,11.1517,10.895,10.9569,50850.0],["2010-10-04",10.9569,11.0366,10.749,10.8552,38400.0],["2010-10-05",10.9569,11.0676,10.8419,10.9746,60450.0],["2010-10-06",10.9923,10.9923,10.8552,10.8817,36450.0],["2010-10-07",10.9879,10.9879,10.6914,10.7003,25200.0],["2010-10-08",10.7003,10.9304,10.6029,10.864,29850.0],["2010-10-11",10.7534,10.926,10.6826,10.8817,12600.0],["2010-10-12",10.8153,10.864,10.6782,10.8419,10650.0],["2010-10-13",10.8684,10.9746,10.8109,10.8596,40800.0],["2010-10-14",10.8773,11.0632,10.7667,10.8906,29100.0],["2010-10-15",11.0455,11.0455,10.7313,10.7313,62700.0],["2010-10-18",10.749,10.9348,10.749,10.8419,37200.0],["2010-10-19",10.6782,10.8861,10.4702,10.7445,42450.0],["2010-10-20",10.8375,10.9348,10.6826,10.8906,22500.0],["2010-10-21",10.9614,11.0322,10.6914,10.7755,25800.0],["2010-10-22",10.8419,10.9614,10.7313,10.9614,27000.0],["2010-10-25",11.0543,11.0543,10.9304,10.9879,11100.0],["2010-10-26",10.895,11.0145,10.895,10.9171,16350.0],["2010-10-27",10.8507,10.9569,10.6206,10.8286,20700.0],["2010-10-28",10.9437,10.9569,10.7667,10.8153,14700.0],["2010-10-29",10.7755,10.8861,10.7667,10.8419,15300.0],["2010-11-01",10.833,10.9171,10.5542,10.7268,31950.0],["2010-11-02",10.7932,10.9923,10.7932,10.9835,29700.0],["2010-11-03",10.8552,11.0632,10.8552,11.0632,31650.0],["2010-11-04",11.0632,11.1959,10.9658,11.1517,51450.0],["2010-11-05",11.1959,11.1959,10.8773,11.0632,29250.0],["2010-11-08",10.9791,10.9791,10.8242,10.8729,19800.0],["2010-11-09",10.9127,10.926,10.6428,10.6959,41550.0],["2010-11-10",10.749,10.8906,10.6516,10.8552,58350.0],["2010-11-11",10.7313,10.8109,10.6472,10.6959,12000.0],["2010-11-12",10.5808,10.687,10.4657,10.5852,40500.0],["2010-11-15",10.5764,10.718,10.5719,10.6206,43800.0],["2010-11-16",10.5542,10.6428,10.4923,10.5852,38250.0],["2010-11-17",10.5675,10.6383,10.51,10.5896,33000.0],["2010-11-18",10.6959,10.6959,10.5011,10.6251,48450.0],["2010-11-19",10.6383,10.6649,10.5675,10.6118,36750.0],["2010-11-22",10.6162,10.6206,10.5144,10.6206,16950.0],["2010-11-23",10.5365,10.6162,10.5277,10.5808,12900.0],["2010-11-24",10.687,10.7313,10.6073,10.7047,32100.0],["2010-11-26",10.6516,10.6516,10.4879,10.6118,23250.0],["2010-11-29",10.5764,10.6206,10.3684,10.5587,53250.0],["2010-11-30",10.4834,10.5852,10.3817,10.5852,51450.0],["2010-12-01",10.7534,10.7755,10.6339,10.6427,42900.0],["2010-12-02",10.6516,10.7268,10.6206,10.7047,13650.0],["2010-12-03",10.656,10.8153,10.6162,10.7932,25650.0],["2010-12-06",10.8065,10.8419,10.6693,10.7888,18150.0],["2010-12-07",10.9038,10.9569,10.7799,10.895,22200.0],["2010-12-08",10.926,10.9525,10.7976,10.8286,32850.0],["2010-12-09",10.8955,11.0158,10.7172,10.9579,27600.0],["2010-12-10",11.0114,11.2075,10.9401,11.1853,43350.0],["2010-12-13",11.1942,11.1986,11.0916,11.1451,34650.0],["2010-12-14",11.2165,11.2165,11.0783,11.1362,41100.0],["2010-12-15",11.1362,11.1808,11.0292,11.0783,35400.0],["2010-12-16",11.0783,11.1897,10.998,11.1451,24150.0],["2010-12-17",11.1451,11.1451,10.949,10.9936,81150.0],["2010-12-20",11.0114,11.0426,10.9713,10.9713,13650.0],["2010-12-21",11.0381,11.0693,10.9445,11.0604,22950.0],["2010-12-22",11.0515,11.1451,10.9936,11.1451,27300.0],["2010-12-23",11.1184,11.1451,11.0604,11.1184,9600.0],["2010-12-27",11.0916,11.1451,11.0916,11.1407,15000.0],["2010-12-28",11.1318,11.1451,11.1095,11.1139,16650.0],["2010-12-29",11.1407,11.1407,11.0337,11.0649,12600.0],["2010-12-30",11.0292,11.1674,11.0292,11.0649,11700.0],["2010-12-31",11.0604,11.1273,10.9445,10.9445,12600.0],["2011-01-03",11.0649,11.319,11.0069,11.1362,65100.0],["2011-01-04",11.1942,11.1942,10.8598,10.8598,21450.0],["2011-01-05",10.8732,11.1318,10.8732,11.0961,18450.0],["2011-01-06",11.056,11.0827,10.8554,10.9534,16350.0],["2011-01-07",10.9668,11.056,10.7038,10.9401,25650.0],["2011-01-10",10.8866,10.9534,10.842,10.9311,18600.0],["2011-01-11",10.9757,11.0292,10.8999,11.0292,21300.0],["2011-01-12",11.1139,11.1228,11.0292,11.0693,12450.0],["2011-01-13",11.1451,11.1451,10.9089,10.998,22350.0],["2011-01-14",10.998,11.1451,10.998,11.1362,21600.0],["2011-01-18",11.0426,11.0872,10.9044,11.0872,14700.0],["2011-01-19",11.0337,11.0337,10.6637,10.6993,48000.0],["2011-01-20",10.6993,10.7439,10.6102,10.628,42900.0],["2011-01-21",10.6904,10.7261,10.6369,10.6726,29250.0],["2011-01-24",10.6993,10.7617,10.6637,10.7484,16500.0],["2011-01-25",10.6904,10.9534,10.6904,10.7305,29100.0],["2011-01-26",10.7484,10.9044,10.677,10.9044,23550.0],["2011-01-27",10.7305,10.9133,10.7305,10.7974,20250.0],["2011-01-28",10.784,10.784,10.472,10.57,128400.0],["2011-01-31",10.6503,10.9267,10.4051,10.8776,191550.0],["2011-02-01",10.9312,11.0827,10.9267,10.9668,36600.0],["2011-02-02",10.9356,10.9356,10.7305,10.8197,7650.0],["2011-02-03",10.8242,10.842,10.6949,10.842,16950.0],["2011-02-04",10.8197,10.8286,10.6637,10.6726,21450.0],["2011-02-07",10.6726,10.8821,10.6726,10.8732,12300.0],["2011-02-08",10.8464,10.8464,10.7216,10.7885,21750.0],["2011-02-09",10.7261,10.9267,10.6681,10.7796,21600.0],["2011-02-10",10.8331,10.9222,10.8242,10.9222,25800.0],["2011-02-11",10.8375,11.1451,10.8286,11.1451,62850.0],["2011-02-14",11.1006,11.2566,10.9757,11.1585,174300.0],["2011-02-15",11.1451,11.2298,11.105,11.1496,116400.0],["2011-02-16",11.1942,11.2566,11.1139,11.1273,40050.0],["2011-02-17",11.1719,11.1719,10.8598,11.0783,33900.0],["2011-02-18",11.1451,11.2298,10.9668,11.163,28050.0],["2011-02-22",11.0649,11.1228,10.8866,10.9445,25500.0],["2011-02-23",10.9445,11.056,10.9044,10.9356,12450.0],["2011-02-24",10.9579,10.9579,10.8598,10.9311,22950.0],["2011-02-25",10.9222,11.0292,10.8821,11.0292,26550.0],["2011-02-28",11.0827,11.1228,10.949,11.056,26700.0],["2011-03-01",10.9356,10.9356,10.7127,10.7751,25200.0],["2011-03-02",10.7484,10.7528,10.6191,10.7439,22800.0],["2011-03-03",10.8197,10.8375,10.8063,10.8331,31800.0],["2011-03-04",10.8331,10.8331,10.6904,10.7082,21150.0],["2011-03-07",10.6993,10.7082,10.6102,10.686,59400.0],["2011-03-08",10.7305,11.0916,10.7305,11.0783,23250.0],["2011-03-09",11.0827,11.1585,11.0337,11.1095,15750.0],["2011-03-10",10.9882,11.0646,10.7547,10.7547,36150.0],["2011-03-11",10.7547,10.849,10.7278,10.7457,21300.0],["2011-03-14",10.6514,10.7951,10.6514,10.7547,21150.0],["2011-03-15",10.5122,10.7143,10.5122,10.6694,17550.0],["2011-03-16",10.7053,10.7682,10.5661,10.6694,31200.0],["2011-03-17",10.8356,10.849,10.7233,10.7547,13350.0],["2011-03-18",10.8131,10.9658,10.6649,10.9523,82800.0],["2011-03-21",11.0242,11.1454,10.9523,11.114,28650.0],["2011-03-22",11.1005,11.1095,10.8266,10.9433,42900.0],["2011-03-23",10.9164,11.1229,10.7772,11.0915,15000.0],["2011-03-24",11.0601,11.0601,10.8939,10.9568,19200.0],["2011-03-25",11.0062,11.1858,10.9748,11.0556,15750.0],["2011-03-28",11.0286,11.0556,10.9254,10.9388,15450.0],["2011-03-29",10.9343,11.1364,10.9164,11.114,9150.0],["2011-03-30",11.1544,11.2307,11.1005,11.2172,15600.0],["2011-03-31",11.2038,11.334,11.1634,11.2981,46500.0],["2011-04-01",11.3924,11.4058,11.1993,11.3609,30750.0],["2011-04-04",11.4058,11.4463,11.316,11.4193,38550.0],["2011-04-05",11.3744,11.5585,11.343,11.4463,37650.0],["2011-04-06",11.4732,11.5855,11.4238,11.5675,39900.0],["2011-04-07",11.5316,11.5675,11.2846,11.3295,26250.0],["2011-04-08",11.4058,11.5226,11.1948,11.2172,45300.0],["2011-04-11",11.2038,11.2487,11.1229,11.2442,17550.0],["2011-04-12",11.2038,11.2038,10.9343,10.9478,24750.0],["2011-04-13",10.9792,10.9792,10.8625,10.8939,25050.0],["2011-04-14",10.8445,10.9927,10.8445,10.9748,9300.0],["2011-04-15",10.9029,11.0601,10.9029,11.0242,24600.0],["2011-04-18",10.9254,10.9792,10.867,10.9164,12900.0],["2011-04-19",10.9882,10.9882,10.867,10.9029,17250.0],["2011-04-20",11.0242,11.096,10.849,10.9433,16950.0],["2011-04-21",11.0107,11.0107,10.7772,10.867,12300.0],["2011-04-25",10.8266,10.8984,10.8041,10.8894,16650.0],["2011-04-26",10.8625,11.0286,10.8535,10.9792,19650.0],["2011-04-27",10.9568,11.0331,10.9568,11.0107,9750.0],["2011-04-28",11.0107,11.1634,10.9568,11.1544,25500.0],["2011-04-29",11.1544,11.2801,11.1185,11.2128,25500.0],["2011-05-02",11.2487,11.2487,10.84,10.8445,16500.0],["2011-05-03",10.8535,10.9388,10.8535,10.8939,28500.0],["2011-05-04",10.8625,10.9748,10.8625,10.8894,26250.0],["2011-05-05",10.858,10.9119,10.7457,10.7996,24300.0],["2011-05-06",10.8939,10.9792,10.7772,10.7817,14700.0],["2011-05-09",10.7547,10.84,10.7547,10.84,21000.0],["2011-05-10",10.867,10.9164,10.8221,10.9119,20250.0],["2011-05-11",10.8535,10.867,10.7772,10.7772,16500.0],["2011-05-12",10.7547,10.9478,10.7547,10.9478,19650.0],["2011-05-13",10.8984,10.9568,10.7412,10.7996,28500.0],["2011-05-16",10.7862,10.858,10.7053,10.7592,73050.0],["2011-05-17",10.7188,10.8311,10.7188,10.7727,20100.0],["2011-05-18",10.7996,10.9658,10.7547,10.9388,23100.0],["2011-05-19",10.9613,10.9613,10.84,10.8715,14850.0],["2011-05-20",10.8176,10.876,10.7502,10.7547,25950.0],["2011-05-23",10.6649,10.8176,10.6649,10.7592,31200.0],["2011-05-24",10.7772,10.7996,10.7323,10.7502,42750.0],["2011-05-25",10.7008,10.9882,10.6694,10.8984,100650.0],["2011-05-26",10.867,10.9119,10.7547,10.8894,23400.0],["2011-05-27",10.8805,10.8849,10.8311,10.8849,12300.0],["2011-05-31",10.9299,11.0511,10.9164,11.0286,75600.0],["2011-06-01",10.9927,11.0017,10.5841,10.5886,36000.0],["2011-06-02",10.6335,10.6829,10.5571,10.647,16050.0],["2011-06-03",10.5526,10.9523,10.5526,10.6425,49500.0],["2011-06-06",10.5976,10.6963,10.5571,10.6649,59100.0],["2011-06-07",10.7233,10.8221,10.7233,10.7502,30150.0],["2011-06-08",10.7008,10.7996,10.6604,10.7547,21300.0],["2011-06-09",10.8045,10.8995,10.7185,10.8724,19050.0],["2011-06-10",10.7954,10.8769,10.5466,10.5556,53850.0],["2011-06-13",10.6009,10.6552,10.4787,10.5375,36150.0],["2011-06-14",10.6235,10.6371,10.4109,10.5375,49050.0],["2011-06-15",10.4244,10.4561,10.2389,10.257,40350.0],["2011-06-16",10.2842,10.6326,10.2842,10.6009,22350.0],["2011-06-17",10.6733,10.7411,10.3701,10.3882,151800.0],["2011-06-20",10.3882,10.5511,10.3882,10.4606,25200.0],["2011-06-21",10.5149,10.628,10.4697,10.628,21150.0],["2011-06-22",10.5873,10.7185,10.3249,10.3475,42150.0],["2011-06-23",10.2751,10.429,10.2027,10.429,15150.0],["2011-06-24",10.4199,10.4697,10.0308,10.1801,111600.0],["2011-06-27",10.1982,10.4154,10.1484,10.3973,29250.0],["2011-06-28",10.429,10.4471,10.3068,10.4335,20250.0],["2011-06-29",10.438,10.438,10.2027,10.2344,17550.0],["2011-06-30",10.2977,10.5556,10.248,10.5194,31500.0],["2011-07-01",10.5602,10.714,10.5285,10.5828,38250.0],["2011-07-05",10.6145,10.6326,10.4561,10.5873,23700.0],["2011-07-06",10.5285,10.7276,10.4968,10.628,48300.0],["2011-07-07",10.6778,10.809,10.628,10.7909,40500.0],["2011-07-08",10.6552,10.7864,10.6326,10.6733,21450.0],["2011-07-11",10.5647,10.619,10.4968,10.5375,17850.0],["2011-07-12",10.5104,10.705,10.5104,10.5466,13050.0],["2011-07-13",10.8543,10.8543,10.6688,10.7864,24300.0],["2011-07-14",10.7954,10.7954,10.5149,10.5647,18750.0],["2011-07-15",10.5783,10.7276,10.5194,10.7276,29550.0],["2011-07-18",10.6778,10.6778,10.524,10.5421,11100.0],["2011-07-19",10.6235,10.9674,10.5737,10.8452,36300.0],["2011-07-20",10.8045,10.9719,10.4154,10.6552,27000.0],["2011-07-21",10.7638,10.8452,10.5737,10.8135,22350.0],["2011-07-22",10.8135,10.8135,10.5194,10.5647,27750.0],["2011-07-25",10.4199,10.5737,10.3475,10.4471,41700.0],["2011-07-26",10.4968,10.4968,10.2977,10.3158,11100.0],["2011-07-27",10.3023,10.3023,10.1349,10.1801,33900.0],["2011-07-28",10.1711,10.3747,10.1711,10.3158,21150.0],["2011-07-29",10.3068,10.429,10.1982,10.2751,18900.0],["2011-08-01",10.2932,10.3882,10.2932,10.3339,26100.0],["2011-08-02",10.2435,10.4471,9.9539,9.9539,33450.0],["2011-08-03",9.9856,10.1756,9.8272,10.1349,28050.0],["2011-08-04",10.0172,10.1575,9.7367,9.8136,39000.0],["2011-08-05",9.9358,9.9403,9.6869,9.7141,30450.0],["2011-08-08",9.5105,10.1349,8.9675,8.9675,63900.0],["2011-08-09",9.2119,9.8634,8.7232,9.7639,61950.0],["2011-08-10",9.5422,9.7096,8.9087,8.954,63450.0],["2011-08-11",9.0218,9.5603,9.0218,9.3657,49500.0],["2011-08-12",9.4652,9.5874,9.1078,9.1485,27900.0],["2011-08-15",9.2435,9.3929,9.135,9.325,23850.0],["2011-08-16",9.239,9.334,9.1485,9.2164,48150.0],["2011-08-17",9.2752,9.4336,9.1802,9.3748,12000.0],["2011-08-18",9.1757,9.1757,8.868,8.9404,67050.0],["2011-08-19",8.8499,9.1757,8.7142,8.7323,59850.0],["2011-08-22",9.0128,9.0128,8.6056,8.7458,61650.0],["2011-08-23",8.8092,9.3567,8.7323,9.3295,43050.0],["2011-08-24",9.3386,9.5014,9.3386,9.4924,11700.0],["2011-08-25",9.6145,9.6824,8.8771,8.8771,35250.0],["2011-08-26",8.8363,9.0445,8.782,8.9585,23100.0],["2011-08-29",9.0626,9.2888,9.0626,9.2571,31650.0],["2011-08-30",9.2073,9.334,9.049,9.2028,18900.0],["2011-08-31",9.2752,9.2752,9.0218,9.049,29700.0],["2011-09-01",9.1711,9.1711,8.7096,8.7277,73350.0],["2011-09-02",8.6056,8.7956,8.5513,8.5739,68250.0],["2011-09-06",8.307,8.6282,8.307,8.5875,40650.0],["2011-09-07",8.7458,9.0128,8.6599,8.963,37050.0],["2011-09-08",8.9356,9.1183,8.8215,8.8626,36000.0],["2011-09-09",8.7986,8.8763,8.5201,8.616,61200.0],["2011-09-12",8.4699,8.9174,8.4699,8.7302,30300.0],["2011-09-13",8.8032,8.8489,8.7119,8.7667,32550.0],["2011-09-14",8.8763,8.9265,8.6845,8.7484,54000.0],["2011-09-15",8.6936,8.8763,8.5795,8.826,25950.0],["2011-09-16",8.8854,8.9356,8.7986,8.858,101400.0],["2011-09-19",8.7393,8.8945,8.6891,8.6891,27750.0],["2011-09-20",8.9402,8.9539,8.4471,8.4516,44400.0],["2011-09-21",8.4471,8.6206,8.2416,8.2507,43650.0],["2011-09-22",8.0727,8.4105,7.995,8.2462,65550.0],["2011-09-23",8.2599,8.5019,8.2599,8.4151,60150.0],["2011-09-26",8.5247,8.6708,8.3649,8.6708,21150.0],["2011-09-27",8.8626,8.9904,8.5749,8.8534,75000.0],["2011-09-28",8.8443,8.9448,8.3466,8.3557,30300.0],["2011-09-29",8.6069,8.7758,8.479,8.7302,34200.0],["2011-09-30",8.6069,8.8489,8.4562,8.5019,57750.0],["2011-10-03",8.5201,8.7712,8.3329,8.3329,81450.0],["2011-10-04",8.3694,9.0863,8.3694,9.0087,88650.0],["2011-10-05",8.9996,9.0726,8.8169,9.0315,41850.0],["2011-10-06",8.9722,9.132,8.9493,9.1274,47550.0],["2011-10-07",9.132,9.1594,8.858,8.9082,48450.0],["2011-10-10",9.0498,9.2415,8.9311,9.2324,40650.0],["2011-10-11",9.1183,9.3603,9.1183,9.2918,46200.0],["2011-10-12",9.4105,9.7255,9.3055,9.6251,64050.0],["2011-10-13",9.6068,9.6068,9.3146,9.5338,45750.0],["2011-10-14",9.6068,9.6297,9.2324,9.5794,30900.0],["2011-10-17",9.5109,9.5109,9.068,9.1274,35700.0],["2011-10-18",9.2233,9.6479,9.1411,9.5612,65100.0],["2011-10-19",9.4835,9.4835,8.9585,8.9722,78750.0],["2011-10-20",9.0315,9.0315,8.5384,8.858,55800.0],["2011-10-21",9.0178,9.0315,8.7439,8.9448,56100.0],["2011-10-24",8.9813,9.2644,8.8352,9.2324,45450.0],["2011-10-25",9.1731,9.1731,8.826,8.8397,46800.0],["2011-10-26",9.0041,9.3648,8.89,9.3146,37200.0],["2011-10-27",9.4972,9.7529,9.4196,9.6342,134100.0],["2011-10-28",9.5566,9.7438,9.3694,9.4379,69300.0],["2011-10-31",9.3237,9.584,9.2826,9.3968,35400.0],["2011-11-01",9.0406,9.8169,8.9174,8.9265,56100.0],["2011-11-02",9.0726,9.4105,9.068,9.342,31800.0],["2011-11-03",9.4196,9.6434,9.2644,9.616,47400.0],["2011-11-04",9.4698,9.4698,9.3329,9.374,18000.0],["2011-11-07",9.4744,9.5794,9.2324,9.5566,42450.0],["2011-11-08",9.616,9.7529,9.5383,9.6525,68250.0],["2011-11-09",9.3922,9.4744,9.1548,9.1913,61350.0],["2011-11-10",9.3511,9.3511,9.2005,9.2826,20850.0],["2011-11-11",9.3968,9.5657,9.3694,9.5338,37200.0],["2011-11-14",9.2872,9.4242,9.2005,9.2461,46050.0],["2011-11-15",9.1959,9.5018,9.1959,9.4653,24300.0],["2011-11-16",9.3329,9.584,8.7804,9.205,53700.0],["2011-11-17",9.2689,9.4881,9.1822,9.2461,38850.0],["2011-11-18",9.2324,9.4516,9.1639,9.374,42450.0],["2011-11-21",9.2141,9.342,9.1959,9.2461,27150.0],["2011-11-22",9.2233,9.2735,9.1548,9.2142,41700.0],["2011-11-23",9.1548,9.2507,9.0909,9.1046,81150.0],["2011-11-25",9.0543,9.205,8.8991,8.9082,16800.0],["2011-11-28",9.237,9.31,8.9722,9.1776,54450.0],["2011-11-29",9.1411,9.2187,8.995,9.0406,21600.0],["2011-11-30",9.3603,9.6981,9.2507,9.6981,160050.0],["2011-12-01",9.616,9.6616,9.4014,9.4561,73050.0],["2011-12-02",9.6068,9.6753,9.3968,9.5794,32250.0],["2011-12-05",9.7118,9.721,9.4972,9.6342,53850.0],["2011-12-06",9.6388,9.6525,9.4972,9.6023,23850.0],["2011-12-07",9.4744,9.6707,9.374,9.6342,23700.0],["2011-12-08",9.579,9.6158,9.3119,9.3257,68100.0],["2011-12-09",9.3947,9.5836,9.1138,9.5375,48000.0],["2011-12-12",9.3855,9.3855,9.229,9.3165,36450.0],["2011-12-13",9.3625,9.4454,9.0908,9.123,33300.0],["2011-12-14",9.0401,9.4178,9.0401,9.3717,61350.0],["2011-12-15",9.4776,9.4776,9.3579,9.45,17100.0],["2011-12-16",9.4961,9.602,9.3579,9.3671,89850.0],["2011-12-19",9.4822,9.5099,9.2474,9.2796,27000.0],["2011-12-20",9.4454,9.602,9.3717,9.5974,59100.0],["2011-12-21",9.5375,9.6066,9.4408,9.579,31050.0],["2011-12-22",9.5928,9.7171,9.5375,9.6526,21900.0],["2011-12-23",9.6665,9.6849,9.5329,9.5697,10050.0],["2011-12-27",9.5605,9.6572,9.5191,9.579,24600.0],["2011-12-28",9.5375,9.5513,9.3855,9.4178,26400.0],["2011-12-29",9.4178,9.602,9.4178,9.579,23550.0],["2011-12-30",9.5559,9.5559,9.3441,9.4546,29400.0],["2012-01-03",9.7263,9.7632,9.3211,9.7079,44400.0],["2012-01-04",9.7079,9.754,9.6204,9.7494,58500.0],["2012-01-05",9.7309,9.7862,9.6388,9.754,27450.0],["2012-01-06",9.754,9.754,9.6158,9.6619,60000.0],["2012-01-09",9.6112,9.6619,9.579,9.648,17100.0],["2012-01-10",9.7447,9.7816,9.625,9.7033,31200.0],["2012-01-11",9.6388,9.6434,9.4592,9.5697,34500.0],["2012-01-12",9.5651,9.6619,9.4638,9.648,13950.0],["2012-01-13",9.5099,9.5651,9.5053,9.5329,17550.0],["2012-01-17",9.5928,9.6342,9.4408,9.4869,22500.0],["2012-01-18",9.4638,9.6296,9.4638,9.6296,18150.0],["2012-01-19",9.5053,9.6665,9.5053,9.6619,21450.0],["2012-01-20",9.6665,9.8737,9.5513,9.8553,20250.0],["2012-01-23",9.8737,9.8737,9.6572,9.777,10650.0],["2012-01-24",9.7862,9.8369,9.625,9.7309,58050.0],["2012-01-25",9.8046,9.8967,9.6803,9.7494,28350.0],["2012-01-26",9.8461,10.0533,9.7217,10.0119,26550.0],["2012-01-27",9.9658,10.1454,9.9658,10.0809,18450.0],["2012-01-30",9.9796,10.1086,9.9382,10.0072,16950.0],["2012-01-31",10.0994,10.15,10.0165,10.0994,16200.0],["2012-02-01",10.1362,10.1961,10.0349,10.1592,55200.0],["2012-02-02",10.2421,10.348,10.0717,10.2651,28650.0],["2012-02-03",10.454,10.5875,9.9059,10.4079,47700.0],["2012-02-06",10.3987,10.4033,10.2836,10.348,11850.0],["2012-02-07",10.3296,10.4309,10.2744,10.279,10350.0],["2012-02-08",10.3112,10.477,10.2651,10.4447,9300.0],["2012-02-09",10.4816,10.4816,10.2053,10.2283,9000.0],["2012-02-10",10.104,10.2651,9.9474,10.0211,36600.0],["2012-02-13",10.0165,10.1316,9.9059,10.1224,22350.0],["2012-02-14",10.127,10.127,9.8553,10.0165,10650.0],["2012-02-15",10.0441,10.0671,9.9013,9.9612,24900.0],["2012-02-16",9.9474,10.4079,9.9474,10.3572,24750.0],["2012-02-17",10.3895,10.7763,10.279,10.5276,84900.0],["2012-02-21",10.5184,10.6474,10.3711,10.3803,18300.0],["2012-02-22",10.3941,10.5046,10.2513,10.2697,24000.0],["2012-02-23",10.2559,10.4447,10.2099,10.4447,18600.0],["2012-02-24",10.4171,10.4171,10.2421,10.279,10950.0],["2012-02-27",10.2421,10.325,10.1915,10.3112,8400.0],["2012-02-28",10.1822,10.2651,10.1776,10.1776,21450.0],["2012-02-29",10.2375,10.325,9.9842,10.0165,44250.0],["2012-03-01",10.0441,10.1776,9.9796,10.0717,56400.0],["2012-03-02",10.0395,10.127,9.9059,9.9428,54750.0],["2012-03-05",9.9428,10.3619,9.8921,10.2513,53100.0],["2012-03-06",10.1638,10.2237,9.9796,10.0625,45900.0],["2012-03-07",10.0763,10.1684,9.9842,10.1408,23700.0],["2012-03-08",10.1547,10.5357,10.1547,10.2476,39300.0],["2012-03-09",10.2198,10.6053,10.2198,10.5449,20700.0],["2012-03-12",10.5449,10.5542,10.3313,10.4892,31950.0],["2012-03-13",10.61,10.9166,10.4985,10.8655,72600.0],["2012-03-14",10.8469,10.8469,10.4846,10.5217,18450.0],["2012-03-15",10.5682,10.675,10.5264,10.6379,17850.0],["2012-03-16",10.6053,10.7215,10.5403,10.6471,52050.0],["2012-03-19",10.5914,10.8701,10.1965,10.6007,108300.0],["2012-03-20",10.5031,10.7261,10.4753,10.6286,38850.0],["2012-03-21",10.6797,10.8144,10.5589,10.6657,15300.0],["2012-03-22",10.5542,10.5542,10.3731,10.4706,21450.0],["2012-03-23",10.5171,10.8748,10.3777,10.7912,57450.0],["2012-03-26",10.8562,11.0931,10.675,10.9816,64200.0],["2012-03-27",11.0188,11.0838,10.7726,10.8794,39150.0],["2012-03-28",11.0977,11.0977,10.8933,10.9863,55650.0],["2012-03-29",10.8933,11.0234,10.7122,10.963,35400.0],["2012-03-30",11.0141,11.0234,10.7679,10.7772,51150.0],["2012-04-02",10.7958,10.9863,10.5449,10.9444,32700.0],["2012-04-03",10.963,11.107,10.9166,10.9909,54000.0],["2012-04-04",10.8376,10.9166,10.7029,10.7726,57000.0],["2012-04-05",10.7493,10.8701,10.6704,10.8283,35700.0],["2012-04-09",10.5821,10.7772,10.452,10.5868,71100.0],["2012-04-10",10.6239,10.7075,10.4056,10.4195,33150.0],["2012-04-11",10.4381,10.5496,10.243,10.5217,27900.0],["2012-04-12",10.4799,10.7958,10.452,10.61,42000.0],["2012-04-13",10.5449,10.5449,10.2244,10.2616,29850.0],["2012-04-16",10.2755,10.5868,10.2755,10.4892,17400.0],["2012-04-17",10.5775,10.7958,10.5775,10.689,23700.0],["2012-04-18",10.596,10.61,10.1826,10.3824,66150.0],["2012-04-19",10.4288,10.6286,10.2012,10.3731,50700.0],["2012-04-20",10.5728,10.7308,10.4102,10.5171,36750.0],["2012-04-23",10.3313,10.5078,10.2941,10.3545,60000.0],["2012-04-24",10.3359,10.6425,10.3266,10.5449,21750.0],["2012-04-25",10.6564,10.833,10.5449,10.8144,56550.0],["2012-04-26",10.7772,10.8515,10.5635,10.7679,23700.0],["2012-04-27",10.7493,10.9259,10.6425,10.9212,30900.0],["2012-04-30",10.8748,10.9212,10.675,10.7772,39000.0],["2012-05-01",10.8051,11.1117,10.6471,10.6564,60000.0],["2012-05-02",10.6379,10.74,10.5031,10.7261,45000.0],["2012-05-03",10.6611,10.7679,10.5496,10.6471,37500.0],["2012-05-04",10.5635,10.5635,10.3731,10.4335,42450.0],["2012-05-07",10.3684,10.5403,10.3638,10.4706,27000.0],["2012-05-08",10.3591,10.6797,10.3591,10.6564,38400.0],["2012-05-09",10.6332,10.6657,10.4056,10.466,49500.0],["2012-05-10",10.5449,10.6843,10.4009,10.6704,42000.0],["2012-05-11",10.5496,10.6843,10.3824,10.5449,70200.0],["2012-05-14",10.4056,10.6843,10.4056,10.5449,40350.0],["2012-05-15",10.5217,10.6843,10.5217,10.5682,43500.0],["2012-05-16",10.5868,10.6564,10.4613,10.4613,34200.0],["2012-05-17",10.4427,10.6286,10.4427,10.4938,38100.0],["2012-05-18",10.4335,10.5496,10.3405,10.4474,36750.0],["2012-05-21",10.4474,10.7633,10.4149,10.7586,75150.0],["2012-05-22",10.7215,10.8237,10.4474,10.5078,18000.0],["2012-05-23",10.4102,10.6193,10.3545,10.5589,25500.0],["2012-05-24",10.6193,10.6471,10.4242,10.6471,30150.0],["2012-05-25",10.6146,10.6843,10.4846,10.5542,14250.0],["2012-05-29",10.6193,10.6286,10.4102,10.6193,29550.0],["2012-05-30",10.5264,10.6286,10.3916,10.452,39450.0],["2012-05-31",10.4381,10.6286,10.3405,10.4706,60450.0],["2012-06-01",10.2755,10.4892,10.2105,10.2337,36300.0],["2012-06-04",10.2709,10.3406,10.1501,10.2012,28350.0],["2012-06-05",10.1222,10.4427,10.1222,10.3824,28650.0],["2012-06-06",10.4195,10.6843,10.4056,10.6843,25950.0],["2012-06-07",10.7874,10.8248,10.5485,10.5953,35550.0],["2012-06-08",10.5766,10.867,10.5391,10.7686,15150.0],["2012-06-11",10.9185,10.9185,10.3377,10.3377,30450.0],["2012-06-12",10.4501,10.6796,10.3517,10.6281,16950.0],["2012-06-13",10.6843,10.6984,10.4126,10.5016,20400.0],["2012-06-14",10.4829,10.8201,10.4829,10.7686,35100.0],["2012-06-15",10.6984,10.8248,10.5906,10.7452,74700.0],["2012-06-18",10.7077,10.7077,10.511,10.5859,49650.0],["2012-06-19",10.5766,10.9513,10.5672,10.8342,124950.0],["2012-06-20",10.8576,10.881,10.7827,10.8389,11700.0],["2012-06-21",10.8482,10.8576,10.4548,10.5297,30450.0],["2012-06-22",10.6843,10.9279,10.6843,10.9091,180300.0],["2012-06-25",10.7171,10.8764,10.5906,10.7733,16050.0],["2012-06-26",10.867,10.9326,10.6468,10.867,40350.0],["2012-06-27",10.8529,11.1059,10.8529,11.1059,20850.0],["2012-06-28",10.7077,11.1714,10.7077,11.148,35250.0],["2012-06-29",11.2417,11.2417,10.9466,11.2183,56100.0],["2012-07-02",11.2183,11.326,11.059,11.3213,93750.0],["2012-07-03",11.3541,11.4712,11.2417,11.4244,52350.0],["2012-07-05",11.1246,11.4759,11.1246,11.4525,16500.0],["2012-07-06",11.3401,11.4759,11.2464,11.3354,48000.0],["2012-07-09",11.2651,11.4244,11.1855,11.3401,22200.0],["2012-07-10",11.3729,11.4525,11.223,11.3354,28050.0],["2012-07-11",11.3073,11.5836,11.2792,11.3588,107250.0],["2012-07-12",11.3213,11.4712,11.2323,11.401,28050.0],["2012-07-13",11.5181,11.7007,11.5181,11.6305,54300.0],["2012-07-16",11.5696,11.6586,11.4759,11.5228,12900.0],["2012-07-17",11.6258,11.7523,11.49,11.7007,66000.0],["2012-07-18",11.3916,11.8459,11.3916,11.4478,39450.0],["2012-07-19",11.2558,11.5696,11.1621,11.1621,41100.0],["2012-07-20",11.0965,11.2323,11.0403,11.0778,43950.0],["2012-07-23",10.8529,11.1152,10.8295,10.8998,39750.0],["2012-07-24",10.9326,10.9326,10.7311,10.7593,40500.0],["2012-07-25",10.8717,10.8717,10.6796,10.703,57300.0],["2012-07-26",10.8951,10.8951,10.6749,10.7686,21150.0],["2012-07-27",10.7874,11.1761,10.7124,11.1621,32250.0],["2012-07-30",11.1668,11.2089,11.0075,11.0075,9600.0],["2012-07-31",10.9513,11.0871,10.8904,10.9466,28800.0],["2012-08-01",11.0169,11.0169,10.6749,10.6749,47850.0],["2012-08-02",10.6562,10.7171,10.4923,10.5157,46800.0],["2012-08-03",10.5719,10.8623,10.5719,10.7546,42600.0],["2012-08-06",10.778,10.881,10.7171,10.7639,21600.0],["2012-08-07",10.8061,10.9747,10.5906,10.8717,56250.0],["2012-08-08",10.8248,11.045,10.7827,10.8248,12000.0],["2012-08-09",10.8482,11.0778,10.7733,10.9138,37050.0],["2012-08-10",10.9372,10.9607,10.7733,10.7967,13650.0],["2012-08-13",10.7358,10.8436,10.6562,10.7686,24300.0],["2012-08-14",10.8061,10.8061,10.5859,10.6187,31800.0],["2012-08-15",10.6281,10.7311,10.614,10.7077,19500.0],["2012-08-16",10.7358,10.9372,10.6468,10.8904,26850.0],["2012-08-17",10.8436,11.0684,10.8436,11.0684,49650.0],["2012-08-20",11.0543,11.1621,10.9045,11.1527,15900.0],["2012-08-21",11.2183,11.4057,10.9232,11.045,40050.0],["2012-08-22",11.0216,11.2698,10.8998,10.9372,46950.0],["2012-08-23",10.9841,11.0731,10.7827,10.867,61200.0],["2012-08-24",10.8155,11.0684,10.7733,10.9888,11400.0],["2012-08-27",11.0778,11.0778,10.8998,11.0075,7200.0],["2012-08-28",10.9653,11.1246,10.9653,11.0778,18300.0],["2012-08-29",11.1199,11.2417,11.0262,11.134,35550.0],["2012-08-30",11.237,11.237,10.9466,11.0262,11700.0],["2012-08-31",11.1433,11.1433,10.8155,10.956,40200.0],["2012-09-04",10.9466,11.0918,10.8904,11.0871,47250.0],["2012-09-05",11.1387,11.1668,11.0262,11.1012,25950.0],["2012-09-06",11.1673,11.2381,11.139,11.1909,51450.0],["2012-09-07",11.2476,11.2665,11.1012,11.1956,17400.0],["2012-09-10",11.1626,11.1626,11.0162,11.0965,19200.0],["2012-09-11",11.1201,11.1342,11.0587,11.0965,37650.0],["2012-09-12",11.0965,11.2334,11.0587,11.2287,69600.0],["2012-09-13",11.2145,11.512,11.1201,11.3278,94350.0],["2012-09-14",11.3326,11.5498,11.224,11.4223,82950.0],["2012-09-17",11.3892,11.3892,11.139,11.2665,16500.0],["2012-09-18",11.2995,11.5356,11.2476,11.4931,24000.0],["2012-09-19",11.4742,11.4789,11.2901,11.3892,60600.0],["2012-09-20",11.3184,11.4412,11.1295,11.3987,25950.0],["2012-09-21",11.5639,11.5687,11.3373,11.5639,104550.0],["2012-09-24",11.4506,11.6112,11.3562,11.4978,51750.0],["2012-09-25",11.3987,11.5687,11.3467,11.3892,51150.0],["2012-09-26",11.4553,11.4648,11.2948,11.4128,37650.0],["2012-09-27",11.4837,11.4837,11.2901,11.3892,19500.0],["2012-09-28",11.3231,11.3326,11.172,11.172,48300.0],["2012-10-01",11.2853,11.4553,11.2381,11.3751,52200.0],["2012-10-02",11.4553,11.512,11.3514,11.3845,42300.0],["2012-10-03",11.3987,11.4128,11.2476,11.3326,19050.0],["2012-10-04",11.3467,11.3751,11.1437,11.3278,43050.0],["2012-10-05",11.3373,11.4459,11.3278,11.3892,13650.0],["2012-10-08",11.3326,11.3326,11.1909,11.2051,10500.0],["2012-10-09",11.2003,11.2051,11.0681,11.1437,18000.0],["2012-10-10",11.1956,11.3467,11.1578,11.2617,21900.0],["2012-10-11",11.3751,11.3751,11.2098,11.2901,13350.0],["2012-10-12",11.2617,11.2712,11.1531,11.1956,34200.0],["2012-10-15",11.2617,11.309,11.2145,11.3042,19950.0],["2012-10-16",11.3373,11.3562,10.9831,11.1484,51900.0],["2012-10-17",11.2003,11.257,11.0209,11.257,13950.0],["2012-10-18",11.2476,11.2759,10.9312,11.0162,29400.0],["2012-10-19",10.9926,11.1342,10.8651,10.9406,66900.0],["2012-10-22",10.9501,11.0256,10.9359,10.9359,8250.0],["2012-10-23",10.9643,11.0776,10.8651,11.0681,36750.0],["2012-10-24",11.0965,11.1909,11.0209,11.0304,30750.0],["2012-10-25",11.1531,11.2617,11.0634,11.2145,22500.0],["2012-10-26",11.2145,11.2145,10.9595,11.0067,29250.0],["2012-10-31",11.0115,11.1342,10.9265,11.1342,23400.0],["2012-11-01",11.2145,11.3231,11.172,11.2287,38100.0],["2012-11-02",11.2381,11.2381,10.9784,11.0351,64050.0],["2012-11-05",10.8981,11.1531,10.8981,11.1106,8700.0],["2012-11-06",11.1767,11.2665,11.0729,11.1295,13200.0],["2012-11-07",11.0445,11.0587,10.7423,10.7423,31800.0],["2012-11-08",10.7565,10.7659,10.5534,10.5629,23550.0],["2012-11-09",10.5582,10.747,10.5251,10.5723,17250.0],["2012-11-12",10.6384,10.6668,10.5109,10.5487,11250.0],["2012-11-13",10.4921,10.5723,10.1899,10.2182,46350.0],["2012-11-14",10.2701,10.3646,9.9207,9.9538,43650.0],["2012-11-15",9.9868,10.1993,9.9727,10.034,50400.0],["2012-11-16",9.9868,10.1804,9.8499,10.1096,79650.0],["2012-11-19",10.2229,10.2229,10.0199,10.0813,55500.0],["2012-11-20",10.0388,10.256,10.0388,10.2276,28050.0],["2012-11-21",10.171,10.3126,10.1521,10.3126,19800.0],["2012-11-23",10.3221,10.3882,10.2749,10.3882,11250.0],["2012-11-26",10.374,10.374,10.1426,10.2843,36300.0],["2012-11-27",10.2796,10.3693,10.2229,10.3174,22500.0],["2012-11-28",10.3551,10.3551,10.1379,10.2985,30000.0],["2012-11-29",10.3882,10.459,10.3693,10.4401,31050.0],["2012-11-30",10.4826,10.4921,10.1804,10.4496,63450.0],["2012-12-03",10.4968,10.4968,10.3268,10.4968,16350.0],["2012-12-04",10.4779,10.511,10.3079,10.3693,30300.0],["2012-12-05",10.3882,10.4307,10.2985,10.3362,146400.0],["2012-12-06",10.3172,10.4172,10.2886,10.4077,13950.0],["2012-12-07",10.4458,10.4744,10.341,10.4077,17100.0],["2012-12-10",10.4506,10.4506,10.3744,10.3887,33750.0],["2012-12-11",10.4744,10.4744,10.3029,10.4125,31950.0],["2012-12-12",10.4077,10.5697,10.341,10.4411,217500.0],["2012-12-13",10.4363,10.4983,10.4125,10.4411,16650.0],["2012-12-14",10.403,10.4935,10.403,10.4363,26700.0],["2012-12-17",10.4506,10.4983,10.3887,10.4601,55050.0],["2012-12-18",10.5078,10.5126,10.3982,10.484,64650.0],["2012-12-19",10.5078,10.5697,10.4077,10.5555,30900.0],["2012-12-20",10.5412,10.8795,10.4887,10.789,36900.0],["2012-12-21",10.7842,10.7842,10.4983,10.6079,128700.0],["2012-12-24",10.6031,10.7985,10.4935,10.5126,25950.0],["2012-12-26",10.5745,10.6603,10.4125,10.5126,38100.0],["2012-12-27",10.5078,10.5412,10.3648,10.4792,53400.0],["2012-12-28",10.4506,10.5936,10.4077,10.4363,34950.0],["2012-12-31",10.4792,10.7318,10.3934,10.6841,56400.0],["2013-01-02",10.9367,11.1988,10.6651,11.0987,121350.0],["2013-01-03",11.1416,11.1416,10.9462,11.0129,42000.0],["2013-01-04",11.0796,11.0796,10.951,11.0415,39450.0],["2013-01-07",10.9939,11.0654,10.7985,10.8175,15300.0],["2013-01-08",10.6984,10.9224,10.6984,10.8318,31050.0],["2013-01-09",10.6936,10.8843,10.6936,10.7651,10500.0],["2013-01-10",10.7699,10.9129,10.6746,10.8461,35550.0],["2013-01-11",10.87,10.8986,10.6126,10.8795,31650.0],["2013-01-14",10.8032,10.9748,10.7222,10.8986,33000.0],["2013-01-15",10.8128,11.0129,10.7175,10.9748,76050.0],["2013-01-16",10.9653,10.9653,10.6698,10.7604,55800.0],["2013-01-17",10.7699,10.7699,10.6508,10.6984,42150.0],["2013-01-18",10.6698,10.7556,10.5459,10.6365,35550.0],["2013-01-22",10.727,10.7318,10.6079,10.6794,70500.0],["2013-01-23",10.6984,10.6984,10.5316,10.584,83700.0],["2013-01-24",10.6222,10.6651,10.5554,10.565,100350.0],["2013-01-25",10.6365,10.6365,10.4935,10.5364,131700.0],["2013-01-28",10.6031,10.6174,10.5078,10.5697,186150.0],["2013-01-29",10.5983,10.7318,10.5983,10.727,70800.0],["2013-01-30",10.7222,10.7222,10.584,10.6174,39000.0],["2013-01-31",10.6174,10.8747,10.6174,10.7747,62100.0],["2013-02-01",10.7842,10.7985,10.6698,10.7747,45450.0],["2013-02-04",10.7365,10.7794,10.6365,10.6698,36600.0],["2013-02-05",10.7032,10.7937,10.7032,10.7747,24300.0],["2013-02-06",10.7127,10.7413,10.6317,10.7365,36150.0],["2013-02-07",10.6603,10.7032,10.5888,10.6508,11850.0],["2013-02-08",10.6936,10.7508,10.5888,10.646,29700.0],["2013-02-11",10.6317,10.7318,10.5316,10.7175,30750.0],["2013-02-12",10.7222,10.8176,10.6317,10.8128,22800.0],["2013-02-13",10.808,10.8176,10.6794,10.8128,20550.0],["2013-02-14",10.87,10.8938,10.7985,10.8747,24750.0],["2013-02-15",10.9415,10.9415,10.7985,10.8414,40500.0],["2013-02-19",10.8509,10.9129,10.7794,10.9081,35100.0],["2013-02-20",10.8938,10.9176,10.8175,10.8175,50850.0],["2013-02-21",10.8318,10.8366,10.6508,10.7461,17550.0],["2013-02-22",10.8175,10.8843,10.6746,10.7842,53250.0],["2013-02-25",10.808,10.8986,10.5316,10.5316,30300.0],["2013-02-26",10.565,10.727,10.565,10.6794,29550.0],["2013-02-27",10.6698,10.8318,10.6698,10.7318,24600.0],["2013-02-28",10.7985,10.8414,10.6794,10.7937,34800.0],["2013-03-01",10.7365,10.7842,10.6555,10.7651,24000.0],["2013-03-04",10.7318,10.808,10.7318,10.7556,19950.0],["2013-03-05",10.7842,10.8843,10.7699,10.8414,28350.0],["2013-03-06",10.9033,10.9224,10.8033,10.8509,38550.0],["2013-03-07",10.9182,11.0576,10.899,11.0192,36300.0],["2013-03-08",11.048,11.1442,11.0288,11.0769,42300.0],["2013-03-11",11.0721,11.1346,10.8846,10.9374,38250.0],["2013-03-12",10.923,10.9615,10.7884,10.8846,28500.0],["2013-03-13",10.9615,10.9903,10.9134,10.9374,7350.0],["2013-03-14",10.923,10.9759,10.8413,10.8846,19050.0],["2013-03-15",10.9086,10.9807,10.8942,10.9374,69450.0],["2013-03-18",10.8221,10.9134,10.8221,10.8894,16500.0],["2013-03-19",10.9086,10.9326,10.7932,10.8701,28200.0],["2013-03-20",10.8894,10.9711,10.8653,10.9326,29250.0],["2013-03-21",10.8942,10.9278,10.8269,10.8461,20250.0],["2013-03-22",10.8798,10.9471,10.8221,10.9038,84600.0],["2013-03-25",10.8942,11.0047,10.8076,10.9278,19500.0],["2013-03-26",10.9519,10.9759,10.8413,10.8798,14700.0],["2013-03-27",10.8317,10.8653,10.8173,10.8509,11100.0],["2013-03-28",10.8942,10.9182,10.8173,10.8173,41400.0],["2013-04-01",10.8461,10.8461,10.6874,10.774,79350.0],["2013-04-02",10.8365,10.8701,10.6394,10.7019,42600.0],["2013-04-03",10.7499,10.8028,10.6009,10.649,44850.0],["2013-04-04",10.7019,10.8557,10.7019,10.7692,15300.0],["2013-04-05",10.6249,10.7211,10.6249,10.7067,27750.0],["2013-04-08",10.7451,10.798,10.6346,10.7019,13800.0],["2013-04-09",10.7499,10.8076,10.6298,10.6298,20850.0],["2013-04-10",10.774,10.8076,10.6586,10.7884,34950.0],["2013-04-11",10.7884,10.7884,10.6442,10.7067,27450.0],["2013-04-12",10.6346,10.7307,10.6249,10.6586,20700.0],["2013-04-15",10.6249,10.6971,10.3413,10.3413,53550.0],["2013-04-16",10.4038,10.5673,10.3461,10.5096,75000.0],["2013-04-17",10.4423,10.5721,10.2259,10.3413,53550.0],["2013-04-18",10.3749,10.4711,10.3365,10.3605,23250.0],["2013-04-19",10.3365,10.4855,10.3365,10.4663,35100.0],["2013-04-22",10.4711,10.4903,10.3365,10.4423,19800.0],["2013-04-23",10.5384,10.5913,10.4807,10.5673,14850.0],["2013-04-24",10.5144,10.7307,10.4086,10.7259,40650.0],["2013-04-25",10.7596,10.8557,10.6682,10.7067,35250.0],["2013-04-26",10.7067,10.7307,10.5769,10.5961,33450.0],["2013-04-29",10.6923,10.8942,10.673,10.8894,30600.0],["2013-04-30",10.8653,11.048,10.8509,11.0384,45900.0],["2013-05-01",10.9999,11.0865,10.6298,10.6346,80700.0],["2013-05-02",10.673,11.048,10.5336,10.9615,49500.0],["2013-05-03",11.0961,11.1778,10.9999,11.024,17250.0],["2013-05-06",11.0576,11.0961,11.024,11.0961,32400.0],["2013-05-07",11.0817,11.1971,11.024,11.1586,34500.0],["2013-05-08",11.0865,11.2067,11.0528,11.2067,25050.0],["2013-05-09",11.1586,11.2403,11.0528,11.1874,26550.0],["2013-05-10",11.2355,11.2355,11.1105,11.2019,21600.0],["2013-05-13",11.1538,11.2499,11.1538,11.2451,14250.0],["2013-05-14",11.1298,11.3894,11.0721,11.3605,42600.0],["2013-05-15",11.3172,11.4903,11.2451,11.4903,35250.0],["2013-05-16",11.4278,11.5721,11.4134,11.524,26100.0],["2013-05-17",11.5336,11.6394,11.3701,11.6057,54600.0],["2013-05-20",11.5384,11.7307,11.5384,11.6634,21750.0],["2013-05-21",11.6586,11.7211,11.5624,11.6442,15450.0],["2013-05-22",11.6249,11.7788,11.4519,11.4999,35100.0],["2013-05-23",11.4903,11.5865,11.4182,11.5865,19200.0],["2013-05-24",11.5528,11.7547,11.4663,11.673,13200.0],["2013-05-28",11.7788,11.9567,11.6826,11.7788,45150.0],["2013-05-29",11.6874,11.7355,11.5817,11.649,18750.0],["2013-05-30",11.7115,11.8269,11.6346,11.8269,19650.0],["2013-05-31",11.7307,11.7307,11.5673,11.5865,27450.0],["2013-06-03",11.5913,12.0192,11.423,12.0144,82200.0],["2013-06-04",11.9951,11.9951,11.6201,11.8172,22350.0],["2013-06-05",11.8221,11.8221,11.4326,11.5144,15300.0],["2013-06-06",11.5531,11.6647,11.4416,11.6404,17400.0],["2013-06-07",11.7374,11.7616,11.558,11.7034,15300.0],["2013-06-10",11.5968,11.9992,11.5968,11.8295,20250.0],["2013-06-11",11.6404,11.7422,11.5531,11.6065,18000.0],["2013-06-12",11.6404,11.6937,11.4174,11.5241,32100.0],["2013-06-13",11.5241,11.7034,11.4319,11.6695,18900.0],["2013-06-14",11.6744,11.6744,11.4126,11.4804,32250.0],["2013-06-17",11.5968,11.8586,11.5289,11.7568,37500.0],["2013-06-18",11.7471,12.0186,11.6986,11.8731,31350.0],["2013-06-19",11.8295,11.8925,11.5192,11.5386,33750.0],["2013-06-20",11.3786,11.4126,11.1071,11.3544,110550.0],["2013-06-21",11.4029,11.6259,11.2429,11.6016,73800.0],["2013-06-24",11.5095,11.7277,11.4174,11.5725,36150.0],["2013-06-25",11.7034,11.9701,11.3835,11.9701,42600.0],["2013-06-26",12.0234,12.0234,11.6695,11.7859,25500.0],["2013-06-27",11.7907,12.0234,11.6695,11.9652,31350.0],["2013-06-28",11.9119,12.0961,11.7859,11.8925,358050.0],["2013-07-01",12.0331,12.164,11.8828,12.1155,44100.0],["2013-07-02",12.1301,12.2416,12.0574,12.1592,48900.0],["2013-07-03",12.0719,12.3434,12.0719,12.3192,16200.0],["2013-07-05",12.5131,12.7312,12.1252,12.707,50100.0],["2013-07-08",12.6537,12.7846,12.387,12.7216,67500.0],["2013-07-09",12.7603,12.8622,12.5276,12.7846,48900.0],["2013-07-10",12.5955,12.8379,12.5325,12.7846,43050.0],["2013-07-11",12.8524,12.9979,12.6634,12.7216,33300.0],["2013-07-12",12.7409,12.804,12.6052,12.7409,28650.0],["2013-07-15",12.7167,12.8234,12.7119,12.7749,25350.0],["2013-07-16",12.8234,13.0512,12.6488,12.964,25350.0],["2013-07-17",13.0076,13.0852,12.8815,12.9349,24000.0],["2013-07-18",12.9252,13.1385,12.9252,13.0852,22500.0],["2013-07-19",13.0512,13.1433,12.9688,13.0803,53550.0],["2013-07-22",13.0803,13.4245,13.0609,13.3324,22500.0],["2013-07-23",13.3227,13.3227,13.0949,13.2403,40200.0],["2013-07-24",13.2839,13.2888,13.1191,13.2452,24450.0],["2013-07-25",13.1676,13.7978,12.8815,13.7978,61050.0],["2013-07-26",13.6912,13.696,13.3955,13.5167,40650.0],["2013-07-29",13.5118,13.5167,13.3179,13.41,23550.0],["2013-07-30",13.5264,13.536,13.3567,13.4003,11250.0],["2013-07-31",13.3421,13.6379,13.3373,13.3954,36300.0],["2013-08-01",13.5797,13.6379,13.4294,13.5603,59700.0],["2013-08-02",13.4876,13.5942,13.3373,13.4924,35700.0],["2013-08-05",13.4779,13.5409,13.4536,13.5021,27000.0],["2013-08-06",13.4973,13.6912,13.3664,13.5845,37650.0],["2013-08-07",13.5797,13.6815,13.3809,13.4585,20400.0],["2013-08-08",13.5894,13.5894,13.3809,13.4245,9450.0],["2013-08-09",13.3809,13.4536,13.2597,13.2597,20100.0],["2013-08-12",13.1821,13.4536,13.1821,13.3615,13350.0],["2013-08-13",13.313,13.3858,13.1627,13.3227,23850.0],["2013-08-14",13.2888,13.5942,13.2742,13.4294,69000.0],["2013-08-15",13.2645,13.4342,13.1676,13.2985,37950.0],["2013-08-16",13.2258,13.4536,13.1773,13.2403,58050.0],["2013-08-19",13.1627,13.3857,13.1239,13.1482,25800.0],["2013-08-20",13.1336,13.3761,13.1143,13.3518,48750.0],["2013-08-21",13.2985,13.3955,13.1627,13.2209,24600.0],["2013-08-22",13.347,13.4924,13.3324,13.4536,67950.0],["2013-08-23",13.4391,13.4973,13.4391,13.4779,28950.0],["2013-08-26",13.473,13.4779,13.2549,13.3712,31350.0],["2013-08-27",13.1967,13.347,12.9494,12.9591,37350.0],["2013-08-28",12.9979,13.0803,12.8912,12.9106,21150.0],["2013-08-29",13.0221,13.0852,12.9252,13.0027,19500.0],["2013-08-30",12.9494,13.0076,12.6925,12.8719,55950.0],["2013-09-03",13.027,13.0949,12.8282,12.8767,40200.0],["2013-09-04",12.8718,13.0318,12.7506,12.8573,20400.0],["2013-09-05",12.911,12.9452,12.8084,12.8915,20250.0],["2013-09-06",12.9403,13.0478,12.7596,12.8573,23250.0],["2013-09-09",12.8573,12.8964,12.7743,12.8622,24150.0],["2013-09-10",12.9648,13.0039,12.8036,12.999,36150.0],["2013-09-11",12.9892,13.126,12.8866,12.9843,55350.0],["2013-09-12",12.8573,13.0429,12.8426,12.8768,29850.0],["2013-09-13",12.9452,13.0283,12.9013,12.9355,12600.0],["2013-09-16",13.0429,13.0429,12.9306,13.0283,37500.0],["2013-09-17",13.0234,13.038,12.9697,13.038,23700.0],["2013-09-18",13.1064,13.7903,13.0039,13.6096,50850.0],["2013-09-19",13.5998,13.5998,13.2725,13.424,33300.0],["2013-09-20",13.4288,13.6633,13.3947,13.5559,70200.0],["2013-09-23",13.5461,13.7219,13.5461,13.6487,35400.0],["2013-09-24",13.6829,13.7024,13.5803,13.6096,68700.0],["2013-09-25",13.6633,13.8783,13.5559,13.7366,31050.0],["2013-09-26",13.7855,13.9222,13.6487,13.8636,32550.0],["2013-09-27",13.7513,13.9222,13.7513,13.8392,12300.0],["2013-09-30",13.761,13.9222,13.6633,13.8392,65850.0],["2013-10-01",13.9076,14.5329,13.8978,14.2544,81600.0],["2013-10-02",14.1958,14.2642,13.678,13.678,61800.0],["2013-10-03",13.6975,13.7708,13.3458,13.6194,31800.0],["2013-10-04",13.5852,13.6829,13.4142,13.5217,18300.0],["2013-10-07",13.3605,13.5412,13.3605,13.3605,15150.0],["2013-10-08",13.3947,13.5559,13.3018,13.38,26250.0],["2013-10-09",13.4044,13.4777,13.2139,13.3018,27750.0],["2013-10-10",13.4875,13.7268,13.3458,13.678,65850.0],["2013-10-11",13.6731,14.1274,13.634,14.0492,24750.0],["2013-10-14",13.9125,14.4058,13.8929,14.2739,35850.0],["2013-10-15",14.3326,14.3326,14.0834,14.1372,17700.0],["2013-10-16",14.2398,14.4058,14.2349,14.2446,32850.0],["2013-10-17",14.2984,14.401,14.1763,14.3765,46500.0],["2013-10-18",14.5231,14.6452,13.8734,14.5573,49050.0],["2013-10-21",14.3277,14.655,14.3277,14.4791,29850.0],["2013-10-22",14.484,14.7038,14.4058,14.528,43800.0],["2013-10-23",14.2886,14.7185,12.3297,14.5475,48900.0],["2013-10-24",14.4498,14.7966,13.8929,14.7966,45600.0],["2013-10-25",14.8504,15.1288,14.6501,15.0653,37350.0],["2013-10-28",15.0897,15.1435,14.357,15.0946,27900.0],["2013-10-29",15.0946,15.1435,14.8015,14.9139,58500.0],["2013-10-30",14.909,15.0556,14.8211,14.8699,37500.0],["2013-10-31",14.8357,14.9627,14.6257,14.6599,56250.0],["2013-11-01",14.611,14.8797,14.4987,14.655,58350.0],["2013-11-04",14.6794,15.0214,14.4449,14.8308,38400.0],["2013-11-05",15.1239,15.1239,14.7038,14.7087,12150.0],["2013-11-06",14.8113,14.992,14.6306,14.6452,10650.0],["2013-11-07",14.4547,14.7331,14.2837,14.401,18750.0],["2013-11-08",14.3912,15.1435,14.3912,14.9334,32550.0],["2013-11-11",14.8992,14.8992,14.5768,14.7966,14250.0],["2013-11-12",14.7038,14.8211,14.5377,14.7185,21900.0],["2013-11-13",14.7869,14.8308,14.5524,14.8113,19350.0],["2013-11-14",14.7869,14.7869,14.6354,14.7624,12300.0],["2013-11-15",14.738,14.7771,14.5329,14.7331,21900.0],["2013-11-18",14.655,15.1288,14.5915,14.782,16650.0],["2013-11-19",14.7771,15.0214,14.6012,14.6892,21300.0],["2013-11-20",14.5573,14.8357,14.5329,14.7429,17400.0],["2013-11-21",14.8162,15.0409,14.7527,15.036,37950.0],["2013-11-22",14.9969,15.4073,14.8015,15.2412,30150.0],["2013-11-25",15.2754,15.4903,15.2607,15.3242,18450.0],["2013-11-26",15.3877,15.7785,15.2021,15.7541,22950.0],["2013-11-27",15.7443,16.1205,15.6564,16.0472,26400.0],["2013-11-29",16.184,16.5308,16.184,16.4966,14850.0],["2013-12-02",16.2963,16.4527,15.93,15.9593,91200.0],["2013-12-03",15.8958,16.1009,15.6613,15.6955,83400.0],["2013-12-04",15.6662,15.8274,15.4659,15.6564,46950.0],["2013-12-05",15.5876,15.8777,15.445,15.6908,32850.0],["2013-12-06",15.8728,16.2219,15.6957,15.7744,54000.0],["2013-12-09",15.74,15.7646,15.5777,15.7252,25200.0],["2013-12-10",15.5335,15.7449,15.445,15.4745,38700.0],["2013-12-11",15.5581,16.1088,15.2483,15.2729,40800.0],["2013-12-12",15.2876,15.5482,15.2581,15.3417,21150.0],["2013-12-13",15.3909,15.6269,15.1548,15.3073,33000.0],["2013-12-16",15.3761,16.0596,15.3515,15.858,43200.0],["2013-12-17",15.4892,15.917,15.4892,15.8482,15000.0],["2013-12-18",15.9023,16.4333,15.7646,16.2612,36300.0],["2013-12-19",16.1039,16.1039,15.9465,15.9613,19500.0],["2013-12-20",15.9367,15.9809,15.7007,15.9318,225750.0],["2013-12-23",16.0498,16.099,15.8728,15.9809,73800.0],["2013-12-24",15.9809,16.0104,15.9809,15.9809,39300.0],["2013-12-26",15.9514,15.9957,15.9268,15.976,17100.0],["2013-12-27",15.9809,15.9859,15.7793,15.9711,20100.0],["2013-12-30",15.8974,15.976,15.5581,15.6367,80550.0],["2013-12-31",15.7056,15.858,15.6466,15.6957,36900.0],["2014-01-02",15.6122,15.6122,14.9582,15.027,57150.0],["2014-01-03",15.0368,15.1254,14.8205,14.9385,35100.0],["2014-01-06",14.9483,15.027,14.5304,14.732,40200.0],["2014-01-07",14.7811,14.9287,14.7566,14.7959,18150.0],["2014-01-08",14.8205,14.8696,14.5844,14.7221,32700.0],["2014-01-09",14.7467,14.8451,14.5943,14.6877,37500.0],["2014-01-10",14.9336,15.0418,14.7418,14.7959,99450.0],["2014-01-13",14.7861,14.8156,14.5599,14.7467,68850.0],["2014-01-14",14.7566,14.8451,14.6582,14.7762,57600.0],["2014-01-15",14.8254,14.8254,14.614,14.6484,86700.0],["2014-01-16",14.609,14.7025,14.5254,14.6041,58200.0],["2014-01-17",14.6287,14.7516,14.5845,14.609,57900.0],["2014-01-21",14.6533,15.0073,14.5697,14.9483,39300.0],["2014-01-22",15.0122,15.3417,14.9532,15.2974,30300.0],["2014-01-23",14.8451,15.1008,14.8451,14.9385,31200.0],["2014-01-24",14.8844,14.9385,14.6484,14.668,35700.0],["2014-01-27",14.7123,14.8254,14.2648,14.432,38400.0],["2014-01-28",14.491,14.7959,14.4419,14.5549,126900.0],["2014-01-29",14.4369,14.6926,14.3386,14.5254,76200.0],["2014-01-30",14.6139,14.8696,14.5254,14.7713,53850.0],["2014-01-31",14.4615,14.7566,14.4615,14.55,44550.0],["2014-02-03",14.5402,14.6435,13.8124,14.0091,55500.0],["2014-02-04",14.137,14.137,13.7879,13.9452,39750.0],["2014-02-05",13.8911,14.1321,13.719,13.778,52650.0],["2014-02-06",13.8075,13.9108,13.7239,13.778,31050.0],["2014-02-07",13.8026,13.9501,13.7141,13.901,37050.0],["2014-02-10",13.901,13.9501,13.483,13.7289,95700.0],["2014-02-11",13.7731,14.3681,13.7731,13.896,24150.0],["2014-02-12",13.955,14.1616,13.8911,13.9846,133200.0],["2014-02-13",13.8862,14.2058,13.8862,14.1222,16950.0],["2014-02-14",14.1517,14.2796,13.9796,14.1419,46200.0],["2014-02-18",14.1419,14.3927,13.9895,14.2845,37050.0],["2014-02-19",14.3042,14.3042,13.8518,13.8567,34050.0],["2014-02-20",13.9305,14.1468,13.9305,14.0731,15300.0],["2014-02-21",14.1665,14.3042,14.1419,14.1517,34800.0],["2014-02-24",14.1321,14.5697,14.1321,14.3927,52200.0],["2014-02-25",14.432,14.4763,14.2402,14.2648,15300.0],["2014-02-26",14.3189,14.6287,14.314,14.4418,17400.0],["2014-02-27",14.432,14.5845,14.3927,14.5648,12000.0],["2014-02-28",14.5845,14.7861,14.3927,14.673,51300.0],["2014-03-03",14.5795,14.6533,14.373,14.614,23550.0],["2014-03-04",14.7516,15.5925,14.7516,15.386,96750.0],["2014-03-05",15.2975,15.4204,14.9975,15.2335,32400.0],["2014-03-06",15.2484,15.3177,15.1791,15.2434,25650.0],["2014-03-07",15.3424,15.4514,15.1543,15.3226,29700.0],["2014-03-10",15.0404,15.4662,15.0404,15.387,49800.0],["2014-03-11",15.3424,15.5108,14.9959,15.1395,58200.0],["2014-03-12",15.0701,15.486,14.5652,15.3177,106500.0],["2014-03-13",15.4018,15.5603,15.0206,15.2187,41100.0],["2014-03-14",15.1197,15.4563,15.0602,15.2979,57300.0],["2014-03-17",15.3028,15.491,15.1098,15.4316,65100.0],["2014-03-18",15.387,15.6642,15.3573,15.6642,20550.0],["2014-03-19",15.5405,15.8029,15.486,15.6444,32100.0],["2014-03-20",15.8128,16.0455,15.7088,15.887,25050.0],["2014-03-21",15.892,16.189,15.8672,15.9118,77250.0],["2014-03-24",15.9019,15.9712,15.7336,15.8771,33000.0],["2014-03-25",15.7682,16.0553,15.7682,15.8821,63300.0],["2014-03-26",15.9167,15.9167,15.4712,15.5652,50400.0],["2014-03-27",15.8227,15.8227,15.4118,15.4712,40650.0],["2014-03-28",15.4811,15.6692,15.2533,15.3523,34650.0],["2014-03-31",15.3919,15.8029,15.3573,15.6642,78450.0],["2014-04-01",15.7484,15.8425,15.4464,15.7979,82950.0],["2014-04-02",15.8425,15.9514,15.7137,15.8623,58950.0],["2014-04-03",15.8573,15.9019,15.6692,15.7088,28350.0],["2014-04-04",15.7237,15.7237,15.1345,15.2929,92850.0],["2014-04-07",15.2781,15.4662,15.0008,15.0503,71850.0],["2014-04-08",15.0355,15.288,14.981,15.0701,75000.0],["2014-04-09",15.1741,15.1989,14.887,15.1098,32250.0],["2014-04-10",15.1098,15.1098,14.486,14.6741,44100.0],["2014-04-11",14.5305,14.6097,14.2335,14.3919,66450.0],["2014-04-14",14.5949,14.5949,14.1493,14.3374,51300.0],["2014-04-15",14.4463,14.5652,14.0057,14.5107,45150.0],["2014-04-16",14.6939,14.788,14.4711,14.6939,18600.0],["2014-04-17",14.6246,15.0454,14.5206,14.8721,39450.0],["2014-04-21",14.8523,14.8523,14.5355,14.6741,32250.0],["2014-04-22",14.3127,14.8523,14.3127,14.8078,25800.0],["2014-04-23",14.8177,15.4464,14.783,15.0553,51150.0],["2014-04-24",15.0008,15.0008,14.5058,14.6642,29850.0],["2014-04-25",14.5602,14.6691,14.3919,14.486,42600.0],["2014-04-28",14.5206,14.7979,14.2929,14.4711,33000.0],["2014-04-29",14.6097,14.6097,14.2384,14.3176,37800.0],["2014-04-30",14.2335,14.8523,14.0404,14.5949,68250.0],["2014-05-01",14.5107,14.5652,14.2384,14.4761,74700.0],["2014-05-02",14.481,14.788,14.3622,14.3869,39300.0],["2014-05-05",14.2681,14.3671,14.0156,14.1691,34200.0],["2014-05-06",14.1394,14.2087,13.8622,13.9612,54150.0],["2014-05-07",14.0305,14.1444,13.7532,14.0998,37350.0],["2014-05-08",13.9612,14.3523,13.9018,13.9612,45150.0],["2014-05-09",13.8721,14.3226,13.8721,14.2632,48300.0],["2014-05-12",14.3374,14.8276,14.1939,14.382,68550.0],["2014-05-13",14.3028,14.3572,14.1146,14.1394,67050.0],["2014-05-14",14.0701,14.0701,13.6691,13.773,62850.0],["2014-05-15",13.6592,13.6592,13.4364,13.6344,114000.0],["2014-05-16",13.5899,13.7681,13.5305,13.7532,31650.0],["2014-05-19",13.6493,14.0998,13.6493,14.0255,22350.0],["2014-05-20",13.9216,14.0354,13.5948,13.7532,67200.0],["2014-05-21",13.8671,13.9018,13.4908,13.5849,57300.0],["2014-05-22",13.679,13.9414,13.6146,13.8027,122700.0],["2014-05-23",13.8523,14.3028,13.8275,14.2087,79350.0],["2014-05-27",14.2483,14.5256,14.2483,14.4761,43500.0],["2014-05-28",14.4067,14.4117,14.2582,14.3374,25500.0],["2014-05-29",14.3622,14.3721,14.2335,14.2681,19950.0],["2014-05-30",14.3226,14.3275,14.1097,14.1394,38400.0],["2014-06-02",13.9612,14.4018,13.9612,14.2137,37500.0],["2014-06-03",14.0651,14.2087,13.9067,14.0503,80700.0],["2014-06-04",13.9117,14.0404,13.7978,13.9859,56250.0],["2014-06-05",14.0757,14.455,14.0109,14.4051,78900.0],["2014-06-06",14.5348,14.7294,14.3751,14.5997,104700.0],["2014-06-09",14.5996,14.8591,14.5847,14.8491,90150.0],["2014-06-10",14.8342,14.899,14.6096,14.6645,226650.0],["2014-06-11",14.6595,14.6795,14.42,14.5198,45900.0],["2014-06-12",14.4699,14.5647,14.2753,14.3951,59100.0],["2014-06-13",14.4699,14.5847,14.3053,14.45,170400.0],["2014-06-16",14.3701,14.5148,14.3402,14.4649,31650.0],["2014-06-17",14.445,14.6396,14.4051,14.5747,64800.0],["2014-06-18",14.5947,14.7194,14.5148,14.6595,48000.0],["2014-06-19",14.6595,14.6745,14.4949,14.5348,23100.0],["2014-06-20",14.6346,14.6695,14.5498,14.5947,76800.0],["2014-06-23",14.5747,14.7194,14.5198,14.6446,134550.0],["2014-06-24",14.5997,14.8441,14.5098,14.5498,64950.0],["2014-06-25",14.4999,14.7793,14.3502,14.6945,40800.0],["2014-06-26",14.5947,14.894,14.5947,14.8441,54600.0],["2014-06-27",14.7194,14.9639,14.7194,14.8641,93000.0],["2014-06-30",14.8891,14.9689,14.7793,14.919,45750.0],["2014-07-01",15.0238,15.5427,14.9489,15.2832,108750.0],["2014-07-02",15.2932,15.3431,15.0338,15.1435,34950.0],["2014-07-03",15.2733,15.3381,15.2283,15.3381,24000.0],["2014-07-07",15.1934,15.2433,14.9938,15.1086,67500.0],["2014-07-08",15.1236,15.2184,14.9938,15.1635,34050.0],["2014-07-09",14.9589,15.3431,14.9589,15.1086,26100.0],["2014-07-10",14.8292,15.2583,14.7693,14.8841,86400.0],["2014-07-11",14.8791,15.0687,14.6346,14.8841,27900.0],["2014-07-14",15.0836,15.0836,14.8242,14.8242,22200.0],["2014-07-15",14.8541,14.9389,14.6346,14.7543,31050.0],["2014-07-16",14.8791,14.9739,14.4949,14.5647,31350.0],["2014-07-17",14.4699,14.4699,14.2304,14.2803,37800.0],["2014-07-18",14.2254,14.6096,14.2254,14.4699,63150.0],["2014-07-21",14.3851,14.415,14.2703,14.3951,26700.0],["2014-07-22",14.425,14.5947,14.3901,14.455,40350.0],["2014-07-23",14.5198,15.0138,14.5198,14.5997,39750.0],["2014-07-24",14.7044,14.9689,14.6346,14.7194,29100.0],["2014-07-25",14.5947,14.9839,14.5498,14.8342,54150.0],["2014-07-28",14.7294,14.919,14.5597,14.7543,35400.0],["2014-07-29",14.8441,14.9439,14.7194,14.8092,82500.0],["2014-07-30",14.8541,14.939,14.6845,14.7743,18600.0],["2014-07-31",14.5997,14.8042,14.5248,14.6046,38700.0],["2014-08-01",14.6745,14.7294,14.4749,14.5747,33300.0],["2014-08-04",14.6845,14.7094,14.4051,14.5647,28950.0],["2014-08-05",14.4799,14.6645,14.445,14.5647,21150.0],["2014-08-06",14.5098,14.8841,14.4849,14.7044,27000.0],["2014-08-07",14.7044,14.7044,14.42,14.5198,27600.0],["2014-08-08",14.5148,14.7344,14.5148,14.6695,18900.0],["2014-08-11",14.7793,14.904,14.4849,14.8441,22350.0],["2014-08-12",14.7543,14.7543,14.42,14.5797,20100.0],["2014-08-13",14.5947,14.6845,14.5747,14.6845,16200.0],["2014-08-14",14.7543,14.9689,14.7094,14.7793,14550.0],["2014-08-15",14.8691,14.8691,14.6795,14.7493,45300.0],["2014-08-18",14.9389,15.0387,14.899,15.0188,19350.0],["2014-08-19",15.0038,15.0038,14.8641,14.9589,23400.0],["2014-08-20",14.8491,14.929,14.7194,14.7394,24300.0],["2014-08-21",14.7593,15.0886,14.6695,14.9938,23550.0],["2014-08-22",14.9938,14.9938,14.8242,14.9839,25200.0],["2014-08-25",15.1435,15.1435,14.8541,14.929,10500.0],["2014-08-26",14.9839,15.0038,14.8442,14.9439,34500.0],["2014-08-27",14.924,15.1086,14.7843,15.0288,16800.0],["2014-08-28",14.9839,15.0238,14.894,14.934,25050.0],["2014-08-29",14.9589,15.1186,14.8691,15.0337,19650.0],["2014-09-02",15.1286,15.3431,14.9988,15.2533,22200.0],["2014-09-03",15.2683,15.3182,15.0038,15.0637,24150.0],["2014-09-04",15.1435,15.3281,14.9689,14.9739,15000.0],["2014-09-05",14.9689,15.0138,14.8541,14.9888,31650.0],["2014-09-08",15.0587,15.1585,14.934,15.1236,20850.0],["2014-09-09",15.0487,15.0687,14.8791,14.899,41250.0],["2014-09-10",15.0437,15.0787,14.9689,15.0437,35700.0],["2014-09-11",15.0085,15.1895,14.9884,15.1744,15900.0],["2014-09-12",15.1543,15.2297,15.0085,15.104,26550.0],["2014-09-15",14.9633,15.089,14.9633,14.9683,28500.0],["2014-09-16",15.0337,15.1493,14.9683,15.0337,43350.0],["2014-09-17",15.0538,15.1392,14.9583,14.9734,24300.0],["2014-09-18",15.0789,15.4308,15.0789,15.3252,29550.0],["2014-09-19",15.3956,15.471,15.3051,15.4559,84750.0],["2014-09-22",15.4257,15.4257,15.1493,15.2297,28050.0],["2014-09-23",15.2247,15.29,15.0186,15.1543,42600.0],["2014-09-24",15.1543,15.3302,15.1191,15.2046,32250.0],["2014-09-25",15.1744,15.2398,15.089,15.1493,180150.0],["2014-09-26",15.1543,15.3001,15.0437,15.285,80250.0],["2014-09-29",15.2046,15.3704,15.1644,15.3453,41400.0],["2014-09-30",15.3503,15.4056,15.0739,15.1292,141750.0],["2014-10-01",15.1945,15.4257,15.1141,15.1845,50100.0],["2014-10-02",15.2347,15.5011,15.2347,15.4308,22050.0],["2014-10-03",15.5665,15.5815,15.4509,15.4609,26850.0],["2014-10-06",15.486,15.5765,15.3202,15.5011,24150.0],["2014-10-07",15.3554,15.3956,15.1895,15.2096,30150.0],["2014-10-08",15.1794,15.5916,15.1794,15.5765,32550.0],["2014-10-09",15.5815,15.5815,15.089,15.1794,24000.0],["2014-10-10",15.1141,15.2699,15.1141,15.1593,45300.0],["2014-10-13",15.2046,15.5765,15.1744,15.4609,45600.0],["2014-10-14",15.5815,16.0239,15.5413,15.9133,69450.0],["2014-10-15",15.677,16.0188,14.5964,15.1141,90000.0],["2014-10-16",14.9784,15.8228,14.9784,15.5866,36750.0],["2014-10-17",15.8278,15.8278,15.1744,15.2046,46350.0],["2014-10-20",15.1845,15.5011,15.1191,15.4911,30600.0],["2014-10-21",15.5011,15.5011,15.1443,15.3152,49950.0],["2014-10-22",15.3152,15.4358,15.089,15.1845,27750.0],["2014-10-23",15.3453,15.7926,15.2498,15.7826,55500.0],["2014-10-24",15.853,15.9937,15.6117,15.9887,25050.0],["2014-10-27",15.8178,15.8831,15.3252,15.8278,22950.0],["2014-10-28",15.9686,16.6622,15.8781,16.617,75600.0],["2014-10-29",16.5868,17.0542,16.3003,16.5365,87600.0],["2014-10-30",16.5566,16.632,16.3506,16.6119,85950.0],["2014-10-31",17.004,17.0593,16.0389,16.7275,86700.0],["2014-11-03",16.7225,16.7929,16.5969,16.6974,70800.0],["2014-11-04",16.5466,16.813,16.3104,16.7527,28050.0],["2014-11-05",16.8331,16.999,16.5315,16.6572,45750.0],["2014-11-06",16.617,16.7376,16.4612,16.6823,32400.0],["2014-11-07",16.3757,16.5466,16.049,16.245,46800.0],["2014-11-10",16.4209,16.6572,16.3305,16.627,31500.0],["2014-11-11",16.823,16.8331,16.4963,16.5969,104700.0],["2014-11-12",16.5617,16.7577,16.4109,16.7376,32550.0],["2014-11-13",16.7728,16.7728,16.5014,16.6421,44400.0],["2014-11-14",16.6019,16.6019,16.25,16.4059,42150.0],["2014-11-17",16.436,16.4662,16.0138,16.044,33900.0],["2014-11-18",16.1043,16.2953,16.0842,16.2199,62550.0],["2014-11-19",16.059,16.0791,15.7323,15.8228,48150.0],["2014-11-20",15.7424,16.0138,15.7323,15.8982,16500.0],["2014-11-21",16.0792,16.0792,15.7072,15.7575,34200.0],["2014-11-24",15.8077,16.2048,15.8077,16.2048,42300.0],["2014-11-25",16.1998,16.1998,16.0691,16.1093,8550.0],["2014-11-26",16.0842,16.1344,16.0389,16.1344,16800.0],["2014-11-28",16.0239,16.1093,15.7122,15.7273,20250.0],["2014-12-01",15.7625,15.7625,15.3604,15.3604,43350.0],["2014-12-02",15.6117,16.0892,15.6117,15.9686,29700.0],["2014-12-03",15.9284,16.044,15.8128,15.9786,27900.0],["2014-12-04",15.8982,16.1596,15.8278,15.9334,18300.0],["2014-12-05",15.9334,16.6371,15.9334,16.3405,59550.0],["2014-12-08",16.3305,16.7426,16.0741,16.1143,19950.0],["2014-12-09",16.1294,16.6421,15.7625,16.632,45600.0],["2014-12-10",16.5215,16.7728,16.0993,16.1344,46500.0],["2014-12-11",16.2863,16.6711,15.9623,16.2661,24000.0],["2014-12-12",16.0534,16.5901,15.9623,16.0129,21750.0],["2014-12-15",16.0484,16.1749,15.9927,15.9927,23700.0],["2014-12-16",15.9168,16.3319,15.9168,16.0231,30600.0],["2014-12-17",15.9066,16.6964,15.8813,16.6863,45450.0],["2014-12-18",16.7774,16.9849,16.4534,16.828,46800.0],["2014-12-19",16.7369,16.9444,16.4939,16.7926,135900.0],["2014-12-22",16.7521,17.0508,16.6204,16.7065,50550.0],["2014-12-23",16.6458,17.1621,16.6458,16.8381,29550.0],["2014-12-24",16.904,16.9546,16.7217,16.8331,8700.0],["2014-12-26",16.8635,17.0862,16.8381,17.0001,20100.0],["2014-12-29",17.0558,17.4507,17.0558,17.2938,9000.0],["2014-12-30",17.2178,17.4608,17.1469,17.1874,31500.0],["2014-12-31",17.3292,17.5317,16.8533,16.8786,60750.0],["2015-01-02",17.0204,17.071,16.4838,16.6356,28500.0],["2015-01-05",16.6002,16.6356,16.2863,16.3116,27300.0],["2015-01-06",16.3066,16.3471,15.8408,15.9471,26400.0],["2015-01-07",16.0889,16.2053,15.8459,16.1749,24300.0],["2015-01-08",16.2205,16.6306,16.2053,16.4939,15900.0],["2015-01-09",16.4989,16.4989,15.8914,16.0332,16650.0],["2015-01-12",16.0281,16.0281,15.7649,15.775,49200.0],["2015-01-13",15.9724,16.3926,15.8307,16.1699,33900.0],["2015-01-14",16.423,16.423,15.8054,16.0636,12150.0],["2015-01-15",16.0079,16.1041,15.6332,15.7193,22500.0],["2015-01-16",15.6586,16.0889,15.6586,16.0534,28500.0],["2015-01-20",16.0636,16.0686,15.7294,15.8256,45900.0],["2015-01-21",15.7497,16.0383,15.3953,15.5269,49050.0],["2015-01-22",15.7345,16.3724,15.3902,16.3369,129750.0],["2015-01-23",16.2914,16.7521,15.5725,16.1496,39750.0],["2015-01-26",16.1952,16.6002,15.9117,16.3774,29700.0],["2015-01-27",15.9826,16.3724,15.9066,15.9117,25950.0],["2015-01-28",15.5978,16.0332,15.3649,15.4257,26550.0],["2015-01-29",15.5472,15.9724,15.5472,15.9674,48150.0],["2015-01-30",15.7952,16.0585,15.4712,15.5927,41850.0],["2015-02-02",15.6484,15.8864,15.2839,15.8307,57450.0],["2015-02-03",15.8256,16.2003,15.8256,16.0686,44100.0],["2015-02-04",16.0787,16.2003,15.8104,15.9421,111900.0],["2015-02-05",15.9775,16.3268,15.8864,16.2863,44550.0],["2015-02-06",16.2914,16.7875,16.2863,16.6356,68100.0],["2015-02-09",16.5799,16.6053,16.1547,16.2154,59550.0],["2015-02-10",16.3319,16.3926,16.0939,16.261,18150.0],["2015-02-11",16.2407,16.3572,16.0231,16.2154,20100.0],["2015-02-12",16.3724,16.504,16.3116,16.4534,15000.0],["2015-02-13",16.4534,16.6103,16.261,16.5597,24450.0],["2015-02-17",16.5293,16.6559,16.2863,16.4534,20850.0],["2015-02-18",16.4179,16.4433,16.3066,16.423,16500.0],["2015-02-19",16.3369,16.6306,16.3268,16.5344,16500.0],["2015-02-20",16.5799,16.6812,16.3774,16.5091,52200.0],["2015-02-23",16.4534,16.4534,16.3015,16.342,19200.0],["2015-02-24",16.4382,16.8027,16.4382,16.585,46200.0],["2015-02-25",16.5597,16.6609,16.3774,16.4179,63300.0],["2015-02-26",16.3167,16.8078,16.3167,16.6508,24750.0],["2015-02-27",16.5698,16.9141,16.5496,16.8078,51150.0],["2015-03-02",16.8381,17.0406,16.747,16.8938,43050.0],["2015-03-03",16.7926,17.0356,16.7318,16.8027,61800.0],["2015-03-04",16.9546,17.6988,16.8128,16.8736,117900.0],["2015-03-05",16.8584,17.1925,16.8584,16.9444,64950.0],["2015-03-06",16.9141,17.228,16.8381,16.9141,42150.0],["2015-03-09",16.9596,17.3748,16.9596,17.1723,34350.0],["2015-03-10",16.8888,17.0558,16.8432,16.9394,108750.0],["2015-03-11",16.985,17.0558,16.8837,17.0153,88650.0],["2015-03-12",17.1326,17.7799,17.1326,17.7443,44700.0],["2015-03-13",17.6219,17.7137,17.2855,17.5964,60750.0],["2015-03-16",17.7545,17.7748,17.5251,17.7239,50100.0],["2015-03-17",17.5047,17.7392,17.4384,17.5506,42150.0],["2015-03-18",17.4996,17.7086,17.3059,17.418,53550.0],["2015-03-19",17.3314,17.52,17.1326,17.2192,41400.0],["2015-03-20",17.3008,17.6882,17.3008,17.6423,64650.0],["2015-03-23",17.678,17.8054,17.4333,17.7392,27750.0],["2015-03-24",17.7901,17.7901,17.5149,17.5506,32700.0],["2015-03-25",17.5709,17.5709,17.1275,17.1377,69000.0],["2015-03-26",17.1275,17.3314,16.9949,17.3008,100650.0],["2015-03-27",17.2804,17.4741,17.1275,17.3416,68100.0],["2015-03-30",17.3671,17.7749,17.3314,17.571,26250.0],["2015-03-31",17.5098,17.6984,17.418,17.5506,24900.0],["2015-04-01",17.4282,17.9431,17.4282,17.8258,48000.0],["2015-04-02",17.9227,18.147,17.7748,17.9074,46350.0],["2015-04-06",17.7494,17.8156,17.6678,17.729,30300.0],["2015-04-07",17.6321,17.7137,17.5862,17.6576,34500.0],["2015-04-08",17.5608,17.6729,17.4741,17.5862,27450.0],["2015-04-09",17.5353,17.5761,17.2702,17.4435,39150.0],["2015-04-10",17.5557,17.5557,17.3874,17.4741,29400.0],["2015-04-13",17.3976,17.5862,17.3976,17.5251,25350.0],["2015-04-14",17.5608,17.5659,17.4129,17.4588,29700.0],["2015-04-15",17.5862,17.7392,17.4333,17.6831,28200.0],["2015-04-16",17.7137,17.7952,17.5964,17.7392,11100.0],["2015-04-17",17.5659,17.5659,17.1835,17.2039,27150.0],["2015-04-20",17.2753,17.8258,17.153,17.8003,33450.0],["2015-04-21",17.8768,17.8819,17.5047,17.5964,23400.0],["2015-04-22",17.6831,18.0603,17.418,18.0348,62250.0],["2015-04-23",17.9686,18.2489,17.8156,18.2438,44700.0],["2015-04-24",18.3203,18.6669,18.1826,18.463,54000.0],["2015-04-27",18.4222,18.672,18.1419,18.2336,67950.0],["2015-04-28",18.2081,18.3967,18.2081,18.2948,74250.0],["2015-04-29",18.2693,18.3407,18.0909,18.1826,49950.0],["2015-04-30",18.0042,18.1572,17.5047,17.7392,99000.0],["2015-05-01",17.7698,17.9431,17.3823,17.6321,60000.0],["2015-05-04",17.7952,17.7952,17.5913,17.6525,26250.0],["2015-05-05",17.6168,17.6423,17.3976,17.5964,115650.0],["2015-05-06",17.6066,18.0501,17.5455,18.0297,84300.0],["2015-05-07",17.9329,18.147,17.7341,17.7647,45600.0],["2015-05-08",17.938,17.938,17.5557,17.8003,49950.0],["2015-05-11",17.6984,17.938,17.6984,17.8207,22950.0],["2015-05-12",17.6882,17.9023,17.5506,17.8309,30750.0],["2015-05-13",17.8819,17.9736,17.627,17.8921,34050.0],["2015-05-14",17.887,17.9838,17.7086,17.9634,33900.0],["2015-05-15",17.9431,17.9431,17.5608,17.7443,21450.0],["2015-05-18",17.7545,18.0603,17.7545,18.0246,42150.0],["2015-05-19",18.0603,18.2489,17.9176,18.1521,119700.0],["2015-05-20",18.2948,18.2948,18.0297,18.1521,20550.0],["2015-05-21",18.1979,18.2591,18.0297,18.0603,33150.0],["2015-05-22",18.0042,18.1317,17.8207,17.9533,55350.0],["2015-05-26",17.9125,17.9787,17.6576,17.836,39000.0],["2015-05-27",17.8258,18.2132,17.7137,18.1674,51150.0],["2015-05-28",18.1979,18.2591,18.0144,18.0399,25800.0],["2015-05-29",18.096,18.1673,17.6729,17.8003,40050.0],["2015-06-01",17.9584,17.9686,17.5862,17.8156,24150.0],["2015-06-02",17.8768,18.2183,17.6933,17.9685,40050.0],["2015-06-03",17.9991,18.4375,17.994,18.3407,63000.0],["2015-06-04",18.2132,18.3101,17.938,17.9787,38700.0],["2015-06-05",17.9635,18.3458,17.9023,18.3356,63000.0],["2015-06-08",18.305,18.3509,18.203,18.2183,20400.0],["2015-06-09",18.1521,18.4171,18.0399,18.3407,28800.0],["2015-06-10",18.4783,18.7943,18.4324,18.6669,46800.0],["2015-06-11",18.6669,18.7233,18.5643,18.7182,18000.0],["2015-06-12",18.6515,18.79,18.4463,18.6515,30450.0],["2015-06-15",18.5078,18.9337,18.4104,18.6413,48300.0],["2015-06-16",18.5232,18.9542,18.4822,18.8568,36600.0],["2015-06-17",18.9286,19.0466,18.7028,18.749,48000.0],["2015-06-18",18.9235,19.1544,18.8824,19.0825,64050.0],["2015-06-19",19.0261,19.3186,18.7182,19.2672,127500.0],["2015-06-22",19.3647,19.729,19.3442,19.4776,63750.0],["2015-06-23",19.3853,19.5495,19.3339,19.4776,42600.0],["2015-06-24",19.4571,19.6572,19.1595,19.3904,48750.0],["2015-06-25",19.5443,19.5443,19.334,19.4007,49500.0],["2015-06-26",19.4007,19.6418,19.3288,19.5495,158100.0],["2015-06-29",19.3442,19.8471,19.0466,19.1338,45300.0],["2015-06-30",19.2826,19.4314,19.1287,19.3904,45000.0],["2015-07-01",19.6367,19.8573,19.2724,19.4981,58500.0],["2015-07-02",19.5392,19.688,19.0569,19.0671,40950.0],["2015-07-06",18.8157,19.3442,18.5232,19.2057,134100.0],["2015-07-07",19.0517,19.2724,18.9594,19.1903,70200.0],["2015-07-08",19.0415,19.1954,18.985,19.0158,52950.0],["2015-07-09",19.298,19.4006,18.985,19.2057,41100.0],["2015-07-10",19.4109,19.6213,19.3647,19.5802,34500.0],["2015-07-13",19.729,19.9856,19.5751,19.6521,44700.0],["2015-07-14",19.6213,19.7701,19.4725,19.6931,32250.0],["2015-07-15",19.8111,19.8368,19.5854,19.6469,33300.0],["2015-07-16",19.7085,19.8573,19.5443,19.7188,41400.0],["2015-07-17",19.7701,19.7855,19.5392,19.6777,43350.0],["2015-07-20",19.6675,19.8573,19.5135,19.7136,39000.0],["2015-07-21",19.7239,19.883,19.4828,19.4981,24450.0],["2015-07-22",19.5187,19.7496,19.4622,19.5495,28350.0],["2015-07-23",19.6623,19.6623,18.8054,19.0877,71100.0],["2015-07-24",19.021,19.1082,18.7336,18.867,50250.0],["2015-07-27",18.5489,18.8875,18.5489,18.749,33450.0],["2015-07-28",18.7593,18.9235,18.5489,18.8362,50700.0],["2015-07-29",18.7644,19.1082,18.6002,18.9235,60900.0],["2015-07-30",18.9081,19.0979,18.867,19.0107,65250.0],["2015-07-31",18.9542,19.1903,18.7131,18.9132,63600.0],["2015-08-03",18.8619,19.1133,18.6823,18.9183,45300.0],["2015-08-04",18.8568,19.257,18.7593,18.9542,47700.0],["2015-08-05",18.9799,19.1646,18.8003,18.9799,46650.0],["2015-08-06",18.9337,19.139,18.8311,18.9081,47100.0],["2015-08-07",18.7952,18.9286,18.6669,18.8362,34800.0],["2015-08-10",19.0261,19.0877,18.8003,18.9491,73050.0],["2015-08-11",18.7644,19.0415,18.7079,18.8824,47100.0],["2015-08-12",18.7285,18.7387,18.2205,18.4924,55200.0],["2015-08-13",18.4206,18.7901,18.4206,18.6772,122250.0],["2015-08-14",18.5899,19.1082,18.4976,19.0107,73500.0],["2015-08-17",19.0056,19.2672,18.7695,19.1184,43050.0],["2015-08-18",19.0774,19.2159,18.7798,18.8978,34950.0],["2015-08-19",18.9748,19.021,18.6053,18.7798,34200.0],["2015-08-20",18.5438,18.6053,18.3283,18.4206,54450.0],["2015-08-21",18.1333,18.4924,18.1333,18.3385,181350.0],["2015-08-24",17.5432,18.1948,17.4816,17.5842,53550.0],["2015-08-25",18.2615,18.2615,17.3893,17.5227,76950.0],["2015-08-26",17.9332,18.0255,17.1994,17.9845,47400.0],["2015-08-27",18.0563,18.0563,17.6407,17.9178,61500.0],["2015-08-28",17.8151,18.0409,17.2712,18.005,40650.0],["2015-08-31",17.8357,18.1846,17.6663,18.082,46200.0],["2015-09-01",17.8049,17.9999,17.3585,17.42,35400.0],["2015-09-02",17.5894,17.7997,17.5278,17.733,38400.0],["2015-09-03",17.5227,17.9896,17.5227,17.6048,71400.0],["2015-09-04",17.4457,17.6971,17.4098,17.574,27750.0],["2015-09-08",17.7998,18.1641,17.6663,17.9383,56550.0],["2015-09-09",18.1641,18.241,17.7895,17.8305,53400.0],["2015-09-10",17.8719,18.1819,17.691,18.0992,63900.0],["2015-09-11",17.9442,18.3524,17.8874,18.1715,55200.0],["2015-09-14",18.1767,18.3679,17.9855,18.2129,43650.0],["2015-09-15",18.156,18.6366,18.156,18.5436,69150.0],["2015-09-16",18.5642,18.6469,18.1147,18.4092,53550.0],["2015-09-17",18.5281,18.8897,18.2335,18.5487,160800.0],["2015-09-18",18.4815,18.5332,18.249,18.3369,142800.0],["2015-09-21",18.5332,18.7192,18.0114,18.5849,71850.0],["2015-09-22",18.4247,18.6572,18.3782,18.4299,78750.0],["2015-09-23",18.3679,18.6882,18.2284,18.559,56100.0],["2015-09-24",18.4505,18.7916,18.4299,18.7399,55950.0],["2015-09-25",18.9156,19.0292,18.6211,18.6366,60900.0],["2015-09-28",18.6004,18.8071,17.9959,18.6056,76350.0],["2015-09-29",18.7089,18.7399,18.2439,18.5797,52800.0],["2015-09-30",18.8071,18.9776,18.5694,18.7812,58200.0],["2015-10-01",18.8742,18.9414,18.3731,18.6624,79650.0],["2015-10-02",18.4661,18.5849,17.9339,18.4712,78450.0],["2015-10-05",18.6572,18.8639,18.5022,18.7244,42600.0],["2015-10-06",18.5694,18.8226,18.4505,18.4764,43800.0],["2015-10-07",18.5952,19.0912,18.5952,19.0344,61200.0],["2015-10-08",18.9931,19.3806,18.7451,19.3341,48000.0],["2015-10-09",19.4064,19.5046,19.1791,19.2462,33000.0],["2015-10-12",19.1481,19.4477,19.0861,19.3547,44400.0],["2015-10-13",19.2462,19.5046,19.1222,19.1429,35700.0],["2015-10-14",19.1326,19.3496,18.6366,18.6572,41550.0],["2015-10-15",18.7657,19.3134,18.6262,19.1997,129450.0],["2015-10-16",19.2514,19.3651,18.9982,19.2876,58050.0],["2015-10-19",19.1016,19.5046,19.0654,19.1119,86250.0],["2015-10-20",19.0757,19.4477,19.0654,19.3806,20100.0],["2015-10-21",19.3444,19.5666,19.0086,19.0706,39900.0],["2015-10-22",19.3392,19.5511,19.1171,19.3857,39600.0],["2015-10-23",19.4167,19.8869,19.2617,19.7112,52050.0],["2015-10-26",19.5976,20.0419,19.3237,19.8869,43200.0],["2015-10-27",19.6957,20.1763,19.6751,19.8094,59400.0],["2015-10-28",20.4036,21.685,20.0988,20.6309,101400.0],["2015-10-29",20.5689,20.7549,20.2848,20.5173,49650.0],["2015-10-30",20.4243,20.4243,19.4116,19.4684,92700.0],["2015-11-02",19.5614,19.8404,19.4684,19.7422,36900.0],["2015-11-03",19.8249,20.1504,19.6492,19.8766,35250.0],["2015-11-04",19.9024,20.1556,19.8456,19.9747,87900.0],["2015-11-05",19.9541,20.4088,19.9127,20.3158,26400.0],["2015-11-06",20.4036,20.9823,20.3778,20.9254,41250.0],["2015-11-09",20.5793,20.9771,20.2693,20.4604,39600.0],["2015-11-10",20.4088,20.8686,20.3571,20.7859,33900.0],["2015-11-11",20.7239,20.7601,20.3623,20.4759,36900.0],["2015-11-12",20.2331,20.3829,20.0471,20.1039,23400.0],["2015-11-13",19.9231,20.3829,19.7784,20.0678,43050.0],["2015-11-16",20.0677,20.3829,19.7577,20.3158,56550.0],["2015-11-17",20.3468,20.5173,20.1659,20.3416,39450.0],["2015-11-18",19.7991,20.7808,19.7991,20.7601,66450.0],["2015-11-19",20.6516,20.6878,20.3623,20.6568,50700.0],["2015-11-20",20.7911,21.0701,20.6309,20.8221,28950.0],["2015-11-23",20.7704,20.9513,20.7033,20.8324,24150.0],["2015-11-24",20.3313,20.7963,20.3209,20.6361,105300.0],["2015-11-25",20.4294,20.8118,20.4294,20.7756,22650.0],["2015-11-27",20.7601,21.0236,20.6981,21.0029,15750.0],["2015-11-30",20.9719,20.9771,20.7394,20.8066,65250.0],["2015-12-01",20.7084,20.9823,20.6929,20.9616,30000.0],["2015-12-02",20.9099,20.9099,20.5483,20.7756,51450.0],["2015-12-03",20.7549,21.0391,20.4191,20.4708,42450.0],["2015-12-04",20.5224,21.0081,20.3881,20.9823,55500.0],["2015-12-07",21.0288,21.0288,20.4656,20.5896,69450.0],["2015-12-08",20.4759,20.5379,20.2073,20.3106,33450.0],["2015-12-09",20.1866,20.5328,19.8146,19.8559,21600.0],["2015-12-10",19.8351,20.1888,19.8091,19.8299,32100.0],["2015-12-11",19.4659,19.7311,19.1226,19.2162,60750.0],["2015-12-14",19.1642,19.6531,19.081,19.4087,30900.0],["2015-12-15",19.3567,20.1471,19.3567,19.9287,49500.0],["2015-12-16",19.9859,20.1888,19.6947,20.1472,25500.0],["2015-12-17",20.1263,20.1263,19.6739,19.7831,37950.0],["2015-12-18",19.6635,19.7207,19.2526,19.4399,113250.0],["2015-12-21",19.5283,19.6375,19.3671,19.5283,29700.0],["2015-12-22",19.4347,19.7623,19.3619,19.7571,26100.0],["2015-12-23",19.7935,19.8039,19.5907,19.7363,16500.0],["2015-12-24",19.7571,19.9599,19.6999,19.8247,13800.0],["2015-12-28",19.7831,19.9547,19.5803,19.9339,28050.0],["2015-12-29",20.0743,20.2304,20.0223,20.2148,18450.0],["2015-12-30",20.2096,20.2096,19.7623,19.8975,35250.0],["2015-12-31",19.9079,20.1367,19.6271,19.6531,45750.0],["2016-01-04",19.3723,19.6479,18.977,19.1278,68400.0],["2016-01-05",19.237,19.4919,19.133,19.289,22950.0],["2016-01-06",19.1122,19.4971,19.1122,19.4295,28950.0],["2016-01-07",19.5439,19.5699,19.0862,19.0966,39000.0],["2016-01-08",19.1902,19.2422,18.7378,18.8158,65700.0],["2016-01-11",18.873,19.159,18.8574,19.0706,38400.0],["2016-01-12",19.289,19.3202,18.7846,19.0914,71550.0],["2016-01-13",19.1174,19.159,18.2281,18.3789,45000.0],["2016-01-14",18.535,18.7274,18.3009,18.4309,36150.0],["2016-01-15",17.8589,18.2697,17.6821,18.1553,59250.0],["2016-01-19",18.4362,18.5922,18.1761,18.4102,75450.0],["2016-01-20",18.1605,18.8886,18.0669,18.7534,97050.0],["2016-01-21",18.6182,18.9198,18.3945,18.6026,76350.0],["2016-01-22",18.7846,18.977,17.9993,18.8938,59550.0],["2016-01-25",18.8522,18.9198,18.4622,18.5662,72900.0],["2016-01-26",18.691,18.9822,18.5402,18.743,44850.0],["2016-01-27",18.743,19.2942,18.6598,18.9822,67050.0],["2016-01-28",19.289,19.6323,19.2266,19.5907,65700.0],["2016-01-29",19.6115,20.3344,19.6115,20.324,101100.0],["2016-02-01",20.2564,20.506,20.0015,20.35,53400.0],["2016-02-02",20.1471,20.1575,19.6219,19.7363,49350.0],["2016-02-03",19.8767,19.8767,19.3202,19.4347,66300.0],["2016-02-04",19.4243,19.7103,18.9458,19.2734,47850.0],["2016-02-05",19.289,19.4659,18.951,19.1382,95700.0],["2016-02-08",18.9718,19.3307,18.8002,19.3151,54150.0],["2016-02-09",19.1798,19.4191,19.0862,19.2422,39150.0],["2016-02-10",19.3619,19.6271,19.211,19.2266,42300.0],["2016-02-11",18.9302,19.2422,18.8262,19.0966,45600.0],["2016-02-12",19.3047,19.5959,19.3047,19.4035,37650.0],["2016-02-16",19.6999,19.9547,19.4243,19.6999,58800.0],["2016-02-17",19.0706,19.7155,19.0706,19.4139,57600.0],["2016-02-18",19.3931,19.4555,19.1382,19.2578,30150.0],["2016-02-19",19.2942,19.6063,19.2162,19.4139,42450.0],["2016-02-22",19.5907,19.5907,19.185,19.1902,42750.0],["2016-02-23",19.1902,19.2162,18.9562,19.1434,50100.0],["2016-02-24",19.081,19.4503,18.7378,19.4295,47700.0],["2016-02-25",19.5179,19.5543,19.4347,19.5491,47700.0],["2016-02-26",19.5907,20.0743,19.5907,19.8143,45750.0],["2016-02-29",19.7467,19.9339,19.4243,19.4243,45300.0],["2016-03-01",19.6583,20.3188,19.5803,20.0951,45000.0],["2016-03-02",20.0119,20.2408,19.8871,20.2408,40500.0],["2016-03-03",20.1159,20.4176,20.1159,20.2564,51900.0],["2016-03-04",20.2199,20.454,19.9599,20.3084,40050.0],["2016-03-07",20.2668,20.3396,19.7415,20.2252,40350.0],["2016-03-08",20.0587,20.1315,19.6063,19.8715,48750.0],["2016-03-09",19.9027,20.0743,19.7675,19.8767,46650.0],["2016-03-10",19.9186,20.0966,19.7668,19.9657,20700.0],["2016-03-11",20.1542,20.2222,19.9814,20.1856,36600.0],["2016-03-14",20.1332,20.2274,19.9657,20.1489,33600.0],["2016-03-15",20.2798,20.3426,20.1542,20.2222,59850.0],["2016-03-16",20.217,20.217,19.9029,20.0285,24000.0],["2016-03-17",20.0076,20.4054,19.8139,20.2379,52500.0],["2016-03-18",20.4054,20.7928,20.0442,20.4526,98250.0],["2016-03-21",20.4735,20.5886,19.9605,20.306,31050.0],["2016-03-22",20.285,20.4159,20.1908,20.2484,18900.0],["2016-03-23",20.1437,20.2589,20.0442,20.0966,55050.0],["2016-03-24",20.0861,20.1175,19.8087,20.1123,39900.0],["2016-03-28",20.1123,20.1751,19.9186,19.9814,17100.0],["2016-03-29",19.8453,20.4159,19.6987,20.3426,65400.0],["2016-03-30",20.374,20.4316,20.196,20.2536,37200.0],["2016-03-31",20.3583,20.3583,20.0233,20.1699,33900.0],["2016-04-01",20.1228,20.4159,20.0023,20.3112,52500.0],["2016-04-04",20.4107,20.4159,20.0704,20.2222,28350.0],["2016-04-05",20.0652,20.2641,19.7511,19.7616,36600.0],["2016-04-06",19.6778,20.0547,19.2276,20.0023,26550.0],["2016-04-07",19.8296,19.8401,19.2642,19.2799,54300.0],["2016-04-08",19.3637,19.526,19.1962,19.3794,49050.0],["2016-04-11",19.4841,19.8087,19.4265,19.5469,26100.0],["2016-04-12",19.6778,20.0495,19.526,19.9657,45750.0],["2016-04-13",20.0338,20.4159,19.882,20.285,49800.0],["2016-04-14",20.2903,20.5154,20.1646,20.3426,34800.0],["2016-04-15",20.2589,20.5154,20.2589,20.4368,32100.0],["2016-04-18",20.2955,20.5468,20.2955,20.4316,25350.0],["2016-04-19",20.4107,20.6829,20.4107,20.6148,41550.0],["2016-04-20",20.5677,21.0284,20.552,20.9499,36750.0],["2016-04-21",20.8923,20.9342,20.4054,20.4578,45450.0],["2016-04-22",20.4578,20.8347,20.4421,20.8347,31800.0],["2016-04-25",20.7876,20.7876,20.5154,20.552,22800.0],["2016-04-26",20.6672,20.9394,20.6672,20.8923,31200.0],["2016-04-27",20.9603,21.2954,20.6358,20.7823,34050.0],["2016-04-28",20.641,21.2535,20.641,21.175,40950.0],["2016-04-29",21.1907,21.2849,21.0022,21.1697,39000.0],["2016-05-02",21.332,23.5463,20.8661,21.6618,45300.0],["2016-05-03",21.6984,21.6984,20.819,20.8713,40500.0],["2016-05-04",20.8085,21.0912,20.5729,20.7771,33150.0],["2016-05-05",20.8504,21.154,20.7143,20.73,36150.0],["2016-05-06",20.6724,20.8609,20.5887,20.8242,28650.0],["2016-05-09",20.9027,21.0546,20.7771,20.9027,33900.0],["2016-05-10",21.1331,21.2849,20.9917,21.1488,22200.0],["2016-05-11",21.2805,21.3805,21.133,21.1804,25500.0],["2016-05-12",21.2015,21.3647,20.9328,21.1751,27150.0],["2016-05-13",21.4596,21.4596,20.7537,20.8275,21450.0],["2016-05-16",20.8854,21.4069,20.8854,21.2647,28500.0],["2016-05-17",21.1699,21.4385,20.7537,20.8749,63150.0],["2016-05-18",21.054,22.1917,21.054,21.9916,130200.0],["2016-05-19",22.0442,22.0442,21.4332,21.6755,36150.0],["2016-05-20",21.8019,22.0021,21.7809,21.8862,34950.0],["2016-05-23",21.8125,21.9442,21.7809,21.8757,13350.0],["2016-05-24",22.118,22.4709,22.039,22.4393,47700.0],["2016-05-25",22.5605,22.7659,22.2391,22.4867,37500.0],["2016-05-26",22.276,22.5921,22.276,22.4867,13950.0],["2016-05-27",22.5078,22.9924,22.0917,22.7817,102900.0],["2016-05-31",23.3242,23.5929,22.7475,22.9371,70200.0],["2016-06-01",22.8344,23.0082,22.4551,22.7317,59600.0],["2016-06-02",22.8344,23.0003,22.5104,22.7553,43800.0],["2016-06-03",22.7791,22.7791,22.1944,22.5736,56300.0],["2016-06-06",22.5736,22.8818,22.5736,22.6921,35400.0],["2016-06-07",22.8028,22.8186,22.4393,22.4867,30200.0],["2016-06-08",22.4393,22.7554,22.2734,22.6605,37500.0],["2016-06-09",22.5731,22.5731,22.1358,22.255,47300.0],["2016-06-10",22.1835,22.1835,21.77,22.0245,44700.0],["2016-06-13",22.0245,22.5413,21.8813,22.2789,83300.0],["2016-06-14",22.4856,22.5015,22.104,22.3902,43700.0],["2016-06-15",22.2789,22.6049,22.1517,22.2312,37500.0],["2016-06-16",22.1517,22.1994,21.8893,22.1278,21700.0],["2016-06-17",22.2073,22.2948,21.8177,21.8734,86000.0],["2016-06-20",22.0722,22.5174,22.0722,22.3504,43800.0],["2016-06-21",22.4141,22.4856,22.104,22.4061,38400.0],["2016-06-22",22.3743,22.6128,22.2789,22.4061,74000.0],["2016-06-23",22.5651,22.8514,22.5651,22.8355,65500.0],["2016-06-24",21.8654,22.4936,21.7303,22.3425,243500.0],["2016-06-27",21.9767,21.9767,21.0942,21.5951,99200.0],["2016-06-28",21.8416,21.8654,21.5076,21.7303,60200.0],["2016-06-29",22.0324,22.2232,21.7462,22.0245,55800.0],["2016-06-30",22.1358,22.4618,21.8416,22.4459,52700.0],["2016-07-01",22.3982,22.422,22.0642,22.2153,43600.0],["2016-07-05",22.1358,22.2709,21.8654,21.8813,53700.0],["2016-07-06",21.778,22.1835,21.77,21.9052,37300.0],["2016-07-07",22.0483,22.1278,21.77,21.9211,42000.0],["2016-07-08",22.096,22.4618,22.096,22.2789,44600.0],["2016-07-11",22.4459,22.7162,22.2471,22.589,38100.0],["2016-07-12",22.6446,23.2251,22.6446,23.0501,39400.0],["2016-07-13",23.1694,23.3284,23.066,23.1535,35000.0],["2016-07-14",23.2728,23.6385,23.2171,23.3364,20300.0],["2016-07-15",23.559,23.7339,23.4397,23.7339,20500.0],["2016-07-18",23.5829,23.726,23.4159,23.4238,24300.0],["2016-07-19",23.4557,23.8214,23.2966,23.3443,75000.0],["2016-07-20",23.5431,23.6783,23.3284,23.4397,23700.0],["2016-07-21",23.3523,23.3523,22.8673,22.915,20200.0],["2016-07-22",22.9945,23.2012,22.8434,23.1296,51800.0],["2016-07-25",23.0422,23.0422,22.6844,22.7719,18100.0],["2016-07-26",22.8196,22.9706,22.6844,22.7957,19400.0],["2016-07-27",23.0263,23.5113,23.0263,23.5034,45700.0],["2016-07-28",23.2966,23.7657,23.233,23.6544,41800.0],["2016-07-29",23.6703,23.8452,23.4397,23.4874,49500.0],["2016-08-01",23.4238,23.8134,23.392,23.5749,50200.0],["2016-08-02",23.4238,23.6306,23.3125,23.3125,28400.0],["2016-08-03",23.3523,23.3523,23.1615,23.3364,24900.0],["2016-08-04",23.1694,23.2966,23.1058,23.1058,20400.0],["2016-08-05",23.241,23.9248,23.0978,23.8691,45500.0],["2016-08-08",23.8691,23.9327,23.5272,23.6544,29000.0],["2016-08-09",23.7498,23.9088,23.7021,23.7339,23400.0],["2016-08-10",23.6862,23.7339,23.4318,23.6942,18500.0],["2016-08-11",23.7339,23.8532,23.4716,23.7498,33900.0],["2016-08-12",23.7021,23.7021,23.3364,23.5272,32900.0],["2016-08-15",23.5352,23.7896,23.5193,23.7498,17100.0],["2016-08-16",23.726,23.8055,23.2569,23.6703,18600.0],["2016-08-17",23.6147,23.7975,23.5431,23.7021,14300.0],["2016-08-18",23.6385,23.7896,23.233,23.7578,24000.0],["2016-08-19",23.7498,23.893,23.6067,23.7657,37700.0],["2016-08-22",23.7896,23.9804,23.7578,23.9804,15300.0],["2016-08-23",23.9089,24.4972,23.9089,24.1712,39100.0],["2016-08-24",24.1156,24.2508,24.0361,24.2349,23500.0],["2016-08-25",24.2587,24.3939,24.1315,24.3621,32600.0],["2016-08-26",24.0599,24.6642,24.0599,24.5609,21900.0],["2016-08-29",24.6404,25.4514,24.6245,24.7994,22000.0],["2016-08-30",26.0079,26.0079,24.8312,25.0856,38300.0],["2016-08-31",25.2605,27.0098,24.8391,25.3719,59300.0],["2016-09-01",25.2049,25.4434,25.0856,25.3957,47300.0],["2016-09-02",25.4355,25.5309,25.2367,25.4196,33900.0],["2016-09-06",25.348,25.4196,25.03,25.2605,70400.0],["2016-09-07",25.4434,25.515,25.1174,25.4434,26800.0],["2016-09-08",25.1635,25.7792,25.1316,25.7633,188000.0],["2016-09-09",25.5714,25.7792,25.4274,25.4514,33300.0],["2016-09-12",25.2435,25.6753,25.2115,25.6753,29500.0],["2016-09-13",25.4594,25.5713,24.8997,25.3395,40700.0],["2016-09-14",25.0916,25.3874,24.8757,24.9477,55000.0],["2016-09-15",25.2115,25.6033,24.8997,25.6033,78800.0],["2016-09-16",25.7153,25.7872,25.4514,25.7233,109400.0],["2016-09-19",25.7233,25.9712,25.6513,25.9152,44000.0],["2016-09-20",26.1071,26.227,25.8432,26.0271,27600.0],["2016-09-21",26.0191,26.4189,25.9871,26.203,39900.0],["2016-09-22",26.307,26.6108,26.0991,26.5868,83600.0],["2016-09-23",26.259,26.5309,26.1311,26.347,33900.0],["2016-09-26",26.1631,26.203,25.7233,25.7553,43700.0],["2016-09-27",25.7313,26.1471,25.4754,25.9392,46900.0],["2016-09-28",26.0831,26.187,25.7393,26.1711,55400.0],["2016-09-29",26.1071,26.1631,25.8432,25.9152,54700.0],["2016-09-30",25.9871,26.4909,25.8432,26.355,51300.0],["2016-10-03",26.3869,26.3869,26.0591,26.331,47600.0],["2016-10-04",26.339,26.7867,26.331,26.5309,51500.0],["2016-10-05",26.6988,27.0506,26.6988,26.9227,52400.0],["2016-10-06",26.9787,27.0426,26.8507,27.0026,247100.0],["2016-10-07",26.9387,27.1306,26.6988,27.0746,207900.0],["2016-10-10",27.1626,27.4664,27.0746,27.2745,53500.0],["2016-10-11",27.2745,27.5224,27.0506,27.2665,147200.0],["2016-10-12",27.2665,27.2745,26.8747,27.0666,114400.0],["2016-10-13",26.9147,26.9147,26.299,26.355,73600.0],["2016-10-14",26.5708,26.6988,26.4109,26.5469,46900.0],["2016-10-17",26.5709,26.6828,26.4589,26.4989,37900.0],["2016-10-18",26.6188,26.6588,26.331,26.4509,46100.0],["2016-10-19",26.6028,26.9946,26.5069,26.8827,51900.0],["2016-10-20",26.7148,27.0266,26.6828,26.8827,27500.0],["2016-10-21",26.5069,26.8827,26.5069,26.6908,30900.0],["2016-10-24",26.7788,27.5704,26.5948,27.5624,75600.0],["2016-10-25",27.5224,27.6263,27.1546,27.4184,49000.0],["2016-10-26",27.6343,27.6343,27.3625,27.5384,54300.0],["2016-10-27",27.7223,27.8422,27.1786,27.5144,99900.0],["2016-10-28",27.4504,27.4504,27.0906,27.2025,51600.0],["2016-10-31",27.3065,27.3465,27.0666,27.2665,42500.0],["2016-11-01",27.2665,27.5064,26.9866,27.1466,58000.0],["2016-11-02",27.1466,27.1466,26.6668,26.7468,39900.0],["2016-11-03",26.7468,26.8667,26.5469,26.7868,25400.0],["2016-11-04",26.7867,27.1866,26.7468,26.9467,71000.0],["2016-11-07",27.1466,27.7862,27.0666,27.7862,42000.0],["2016-11-08",27.6663,28.1061,27.6263,27.7063,53200.0],["2016-11-09",27.8662,29.3855,27.8662,29.3455,86100.0],["2016-11-10",29.7453,30.9847,29.2655,30.8088,99500.0],["2016-11-11",30.7848,31.9042,30.7848,31.4644,164800.0],["2016-11-14",31.9442,32.7438,31.5524,31.9842,151900.0],["2016-11-15",31.8243,32.424,31.6244,32.424,68400.0],["2016-11-16",32.424,33.4235,32.1041,33.1836,93300.0],["2016-11-17",33.2635,34.1431,32.9277,33.5434,94400.0],["2016-11-18",33.7033,34.263,33.3035,34.1431,86100.0],["2016-11-21",34.343,34.7028,33.7033,33.7833,87700.0],["2016-11-22",33.7433,35.1426,33.7433,35.1026,63600.0],["2016-11-23",35.0227,35.4624,34.8228,35.1426,71100.0],["2016-11-25",35.3025,35.3025,34.303,34.9827,48300.0],["2016-11-28",34.7428,34.8228,33.5834,33.5834,74300.0],["2016-11-29",33.7433,34.0631,32.4639,33.4235,258900.0],["2016-11-30",33.8233,33.8233,32.9437,32.9437,176600.0],["2016-12-01",33.0237,33.5834,33.0237,33.5034,92200.0],["2016-12-02",33.4634,34.0232,32.8717,33.2236,55300.0],["2016-12-05",33.1836,33.9832,33.1836,33.9032,57600.0],["2016-12-06",34.0232,34.6229,33.8233,34.5429,58800.0],["2016-12-07",34.5029,34.9427,34.423,34.9027,39300.0],["2016-12-08",35.0553,36.26,34.8786,36.1395,90000.0],["2016-12-09",36.3001,36.7017,35.9789,36.7017,84600.0],["2016-12-12",36.6615,36.8783,35.4167,35.7379,95600.0],["2016-12-13",35.8584,36.26,35.4569,35.7379,86900.0],["2016-12-14",35.5773,36.1395,35.4167,35.6576,42400.0],["2016-12-15",35.6175,36.2198,35.5773,35.9789,104700.0],["2016-12-16",35.8986,36.6615,35.6978,35.8183,225100.0],["2016-12-19",35.9387,36.3001,35.5773,36.2198,97900.0],["2016-12-20",36.5411,37.0631,36.4607,37.0229,66000.0],["2016-12-21",37.1032,37.1032,36.6615,36.9426,65900.0],["2016-12-22",36.782,37.3442,36.7418,36.9828,59400.0],["2016-12-23",37.0229,37.1835,36.7418,37.1434,66000.0],["2016-12-27",37.2638,37.5449,36.8221,37.304,31300.0],["2016-12-28",37.5048,38.1473,37.3442,37.7056,50200.0],["2016-12-29",37.6252,37.8662,37.3843,37.7056,53000.0],["2016-12-30",37.7859,37.826,37.4646,37.7056,45800.0],["2017-01-03",37.8662,38.589,37.4646,37.8662,112500.0],["2017-01-04",38.0268,38.4283,37.9866,38.1473,89500.0],["2017-01-05",38.0268,38.2597,37.312,37.5851,46500.0],["2017-01-06",38.0268,38.0268,37.5851,37.7859,65700.0],["2017-01-09",37.7457,37.7859,37.0631,37.1835,47200.0],["2017-01-10",37.304,38.0268,36.8221,37.9063,40900.0],["2017-01-11",37.9063,38.1473,36.9265,38.0669,38000.0],["2017-01-12",37.826,37.826,36.6615,37.0229,215800.0],["2017-01-13",37.1032,37.8662,36.8703,37.4244,25200.0],["2017-01-17",37.0631,37.0631,35.8665,36.019,55900.0],["2017-01-18",36.3804,36.3804,35.6817,36.26,49700.0],["2017-01-19",36.2198,36.26,35.4569,35.5773,52200.0],["2017-01-20",35.738,36.1797,35.6576,35.8986,37300.0],["2017-01-23",35.6576,36.1797,35.5372,35.6978,36000.0],["2017-01-24",35.9387,36.5812,35.497,36.2198,49800.0],["2017-01-25",36.7017,37.0631,36.5812,36.8623,37900.0],["2017-01-26",36.9828,37.3442,36.8221,37.0229,36000.0],["2017-01-27",36.7418,36.9185,36.3804,36.4607,52000.0],["2017-01-30",36.26,36.26,35.3766,35.497,57000.0],["2017-01-31",35.4167,36.0994,35.4167,35.9789,82700.0],["2017-02-01",36.3001,36.8221,35.7781,35.8183,66000.0],["2017-02-02",35.6576,35.7781,35.0955,35.1758,23800.0],["2017-02-03",35.6175,36.1797,35.6175,36.0994,46700.0],["2017-02-06",35.7781,36.0592,35.4167,35.5372,30200.0],["2017-02-07",35.6978,35.8183,35.2561,35.4167,36700.0],["2017-02-08",35.2159,35.3364,34.3727,34.5735,70500.0],["2017-02-09",34.6136,35.5773,34.6136,35.497,34600.0],["2017-02-10",35.6978,36.019,35.497,35.8183,26900.0],["2017-02-13",36.1395,36.4607,35.8584,36.019,33300.0],["2017-02-14",35.8183,36.5411,35.8183,36.4206,25200.0],["2017-02-15",36.4206,36.6615,36.1395,36.5812,16000.0],["2017-02-16",36.6214,36.6214,36.1797,36.4206,29000.0],["2017-02-17",36.3403,36.3804,36.1395,36.3001,72500.0],["2017-02-21",36.4206,36.6615,36.0913,36.5009,27200.0],["2017-02-22",36.5009,37.0229,36.1395,36.9426,66800.0],["2017-02-23",37.2237,37.2237,36.2198,36.6615,40000.0],["2017-02-24",36.5812,36.6214,36.0993,36.26,49700.0],["2017-02-27",36.26,36.6214,36.019,36.26,34800.0],["2017-02-28",36.1395,36.1395,35.224,35.497,66800.0],["2017-03-01",36.3001,36.9024,36.26,36.4607,43200.0],["2017-03-02",36.4608,36.5411,35.3766,35.5372,30400.0],["2017-03-03",35.4569,35.8584,35.3766,35.6978,29800.0],["2017-03-06",35.3364,35.5372,35.0152,35.2561,28600.0],["2017-03-07",35.2963,35.3203,34.7742,34.8144,33800.0],["2017-03-08",35.0955,35.3766,34.3325,34.4932,50500.0],["2017-03-09",34.6867,34.9691,34.6061,34.6061,31500.0],["2017-03-10",34.6867,34.6867,34.2431,34.5254,44400.0],["2017-03-13",34.6464,34.7674,34.4448,34.5658,17300.0],["2017-03-14",34.2834,34.6867,33.9285,34.4447,27900.0],["2017-03-15",34.4044,34.8077,34.1624,34.4447,37000.0],["2017-03-16",34.5658,35.0094,34.5658,34.8884,32900.0],["2017-03-17",34.7271,35.2918,34.1624,35.2514,167600.0],["2017-03-20",35.0094,35.0094,34.3237,34.4044,56200.0],["2017-03-21",34.6061,34.6867,32.2667,32.2667,54400.0],["2017-03-22",32.1054,32.5088,31.5004,31.7424,65000.0],["2017-03-23",31.7021,32.6297,31.7021,32.1457,31300.0],["2017-03-24",32.0651,32.6701,32.0247,32.1861,32700.0],["2017-03-27",31.4601,31.8634,30.9357,31.6617,61900.0],["2017-03-28",31.6617,32.1457,31.5407,32.1054,88400.0],["2017-03-29",31.9037,32.1861,31.7827,32.0247,23600.0],["2017-03-30",31.9441,33.2751,31.9441,33.1944,43400.0],["2017-03-31",32.8717,33.4768,32.7104,32.7911,91900.0],["2017-04-03",32.9524,32.9927,32.2264,32.6701,43200.0],["2017-04-04",32.4281,33.0734,32.2264,32.5491,40800.0],["2017-04-05",32.8718,32.9928,31.7021,31.7424,45700.0],["2017-04-06",31.7021,32.4281,31.4197,32.3071,39200.0],["2017-04-07",32.0247,32.3877,31.9844,32.2264,74900.0],["2017-04-10",32.7507,32.7507,31.7021,31.7827,46600.0],["2017-04-11",31.5004,32.0651,31.5004,31.8634,96800.0],["2017-04-12",31.7021,31.9441,31.3794,31.5811,31200.0],["2017-04-13",31.2987,31.7424,30.9761,31.1777,66200.0],["2017-04-17",31.1777,31.9037,31.1374,31.9037,30900.0],["2017-04-18",31.6214,32.0247,31.4601,31.9037,29000.0],["2017-04-19",32.1054,32.6297,31.8231,31.9844,35100.0],["2017-04-20",32.1861,32.5491,32.1457,32.5491,63300.0],["2017-04-21",32.4281,33.0331,32.3474,32.7911,37200.0],["2017-04-24",33.5574,34.0817,33.3154,33.4364,41900.0],["2017-04-25",33.9204,34.2431,33.864,34.1221,46700.0],["2017-04-26",34.2834,35.8968,34.2834,35.2918,74700.0],["2017-04-27",35.2918,35.2918,34.1221,34.1221,37500.0],["2017-04-28",34.1624,34.2834,32.9121,33.0734,58100.0],["2017-05-01",33.3154,33.5332,32.8314,33.1944,47900.0],["2017-05-02",33.3154,33.3154,32.3071,32.8717,44700.0],["2017-05-03",32.6297,33.1541,32.5087,32.9524,44000.0],["2017-05-04",33.1541,33.1944,32.6297,33.0331,23300.0],["2017-05-05",33.1541,33.2348,32.3877,32.5894,30700.0],["2017-05-08",32.5491,32.7104,32.2667,32.3877,73100.0],["2017-05-09",32.3474,32.7104,31.9037,32.1054,42600.0],["2017-05-10",31.9844,32.3474,31.9441,32.1054,36900.0],["2017-05-11",31.9037,32.3474,31.5811,31.6214,59400.0],["2017-05-12",31.3794,31.6214,31.0567,31.2584,56400.0],["2017-05-15",31.3794,31.7424,31.2181,31.2987,38800.0],["2017-05-16",31.2181,31.5407,30.8147,31.3955,47900.0],["2017-05-17",30.8147,30.8551,29.9677,29.9677,83000.0],["2017-05-18",29.7257,30.4921,29.7257,30.0081,48100.0],["2017-05-19",29.9677,30.3146,29.6451,29.8064,63700.0],["2017-05-22",29.9274,29.9678,29.6047,29.7257,40900.0],["2017-05-23",29.7661,30.4114,29.3224,30.2501,40800.0],["2017-05-24",30.4517,30.5889,29.6854,29.8467,49700.0],["2017-05-25",30.4114,31.5407,29.9677,30.1291,30900.0],["2017-05-26",30.1291,30.7583,29.1207,29.8871,23400.0],["2017-05-30",29.6047,29.6047,29.2014,29.3224,34000.0],["2017-05-31",29.3224,29.4434,28.7577,29.2014,65500.0],["2017-06-01",29.4031,30.0887,28.9594,30.0081,45300.0],["2017-06-02",29.7661,30.6937,29.6451,30.0081,46500.0],["2017-06-05",29.8871,30.2904,29.6047,29.6854,18300.0],["2017-06-06",29.3224,29.6854,28.9594,29.4837,38800.0],["2017-06-07",29.6451,30.2098,29.6047,29.7257,55400.0],["2017-06-08",29.6771,30.8612,29.6771,30.0907,71400.0],["2017-06-09",30.334,31.9967,30.2124,31.9156,62700.0],["2017-06-12",31.9967,32.6456,30.9423,31.2668,47300.0],["2017-06-13",31.3479,31.7129,31.1857,31.429,39200.0],["2017-06-14",31.1857,31.7129,30.9829,31.4695,22900.0],["2017-06-15",30.9829,32.2806,30.9829,31.1857,20900.0],["2017-06-16",30.7396,30.8612,30.4963,30.7396,84700.0],["2017-06-19",30.9018,31.4695,30.4962,30.6179,41800.0],["2017-06-20",30.5774,30.7396,30.2935,30.2935,46700.0],["2017-06-21",30.2935,30.3746,29.6446,29.7257,35500.0],["2017-06-22",29.6852,29.9123,29.2796,29.4824,35000.0],["2017-06-23",29.4419,30.0096,29.4419,29.9447,182000.0],["2017-06-26",29.9691,30.6179,29.888,30.3746,64700.0],["2017-06-27",30.4963,31.0235,30.3989,30.8612,93000.0],["2017-06-28",30.9829,31.3884,30.9829,31.1857,49600.0],["2017-06-29",31.429,32.013,31.3073,31.7129,96100.0],["2017-06-30",31.7534,32.0373,31.4695,31.5507,90900.0],["2017-07-03",31.8751,32.605,31.5912,32.4428,27000.0],["2017-07-05",32.4428,32.4428,31.6723,32.0778,27600.0],["2017-07-06",31.9967,32.0778,31.5912,31.6723,87900.0],["2017-07-07",33.2133,33.5783,31.5101,31.5912,80600.0],["2017-07-10",31.3884,31.7696,30.0096,31.2668,50800.0],["2017-07-11",31.1451,31.2506,30.699,30.9423,52000.0],["2017-07-12",30.9424,31.3073,30.5774,30.9829,90300.0],["2017-07-13",31.064,31.064,30.4557,30.6585,40700.0],["2017-07-14",30.334,30.6179,30.1313,30.4151,45500.0],["2017-07-17",30.334,30.6585,30.1313,30.4557,40100.0],["2017-07-18",30.2124,30.4962,30.0096,30.2935,24400.0],["2017-07-19",30.2935,30.5774,30.0502,30.334,24500.0],["2017-07-20",30.2529,30.4962,30.2124,30.2935,21800.0],["2017-07-21",30.4963,30.4963,29.7257,29.8068,51200.0],["2017-07-24",29.8069,30.0096,29.3202,29.8474,26200.0],["2017-07-25",30.0096,30.3746,29.7257,30.0907,98900.0],["2017-07-26",29.8068,30.4557,28.8336,28.9552,70000.0],["2017-07-27",29.0769,30.0502,29.0363,29.4419,117000.0],["2017-07-28",29.4013,29.5635,28.7119,28.7525,39600.0],["2017-07-31",28.793,29.2796,28.6308,29.0769,39900.0],["2017-08-01",29.158,29.523,29.0769,29.4419,32100.0],["2017-08-02",29.4824,29.8474,29.2391,29.3608,34400.0],["2017-08-03",29.1985,29.2797,28.8741,28.9147,26300.0],["2017-08-04",28.9147,29.2391,28.9147,28.9147,50600.0],["2017-08-07",28.8741,29.1174,28.6714,28.9147,33600.0],["2017-08-08",28.8741,29.6446,28.3875,28.9958,28200.0],["2017-08-09",28.6713,29.1985,28.4686,28.6308,49700.0],["2017-08-10",28.428,28.5902,28.1442,28.428,50300.0],["2017-08-11",28.5497,28.7119,27.9008,27.9819,72000.0],["2017-08-14",28.793,28.9147,28.4686,28.793,60100.0],["2017-08-15",29.0363,29.2796,28.2253,28.5902,60800.0],["2017-08-16",28.6713,29.2391,28.2658,28.4686,55900.0],["2017-08-17",28.428,28.6713,27.9657,28.1036,67500.0],["2017-08-18",27.9008,28.3469,27.6981,28.2253,51400.0],["2017-08-21",28.1036,28.2496,27.7792,28.1441,27000.0],["2017-08-22",28.2253,28.4686,28.1685,28.3469,44700.0],["2017-08-23",28.063,28.3875,28.0225,28.1036,36100.0],["2017-08-24",28.2658,28.2658,27.9819,28.1036,35100.0],["2017-08-25",28.063,28.3875,28.063,28.3064,42400.0],["2017-08-28",28.3064,28.428,27.9414,28.2658,43600.0],["2017-08-29",27.8603,28.5902,27.7386,28.3875,77200.0],["2017-08-30",28.3469,28.7119,28.1036,28.3064,49000.0],["2017-08-31",28.3469,28.5497,28.1442,28.2253,33300.0],["2017-09-01",28.1847,28.428,28.1036,28.2658,25700.0],["2017-09-05",28.1036,28.1036,27.252,27.2925,43800.0],["2017-09-06",27.3736,27.5359,27.0735,27.0898,35500.0],["2017-09-07",26.9681,26.9681,25.8732,26.157,66800.0],["2017-09-08",26.1162,26.9324,26.0346,26.6467,44600.0],["2017-09-11",26.9324,27.4628,26.9324,27.2588,28400.0],["2017-09-12",27.4628,28.1974,27.4628,28.1157,71900.0],["2017-09-13",27.9525,28.483,27.9525,28.279,34700.0],["2017-09-14",28.3198,28.7278,28.1565,28.2382,33700.0],["2017-09-15",28.3198,28.483,28.279,28.4422,126400.0],["2017-09-18",28.4259,29.0135,28.4259,28.7278,30900.0],["2017-09-19",28.6462,28.8176,28.6462,28.7686,18100.0],["2017-09-20",28.8095,29.4624,28.6462,29.2175,26600.0],["2017-09-21",29.2175,29.7807,29.2175,29.5032,141100.0],["2017-09-22",29.5032,29.952,29.3399,29.9112,47000.0],["2017-09-25",29.8704,29.9521,29.3808,29.6256,23000.0],["2017-09-26",29.5848,29.7888,29.3808,29.5848,46300.0],["2017-09-27",29.8704,30.9722,29.1114,30.6866,74300.0],["2017-09-28",30.5641,30.6458,30.1561,30.6458,34300.0],["2017-09-29",30.7682,31.0946,30.6049,31.013,62000.0],["2017-10-02",31.0538,31.3395,30.809,31.2987,51700.0],["2017-10-03",31.2579,31.3803,30.809,31.217,40400.0],["2017-10-04",31.2578,31.3803,30.5233,30.809,29700.0],["2017-10-05",30.9722,31.2987,30.9314,31.217,34800.0],["2017-10-06",31.2579,31.3395,31.0946,31.2987,34300.0],["2017-10-09",31.2986,31.2986,30.7682,30.809,49700.0],["2017-10-10",31.013,31.4619,30.7274,31.4619,43300.0],["2017-10-11",31.3803,31.5843,30.7927,31.5435,54900.0],["2017-10-12",31.5435,31.5843,30.9722,31.0538,38300.0],["2017-10-13",31.013,31.2171,30.8906,30.9722,43800.0],["2017-10-16",31.013,31.4211,30.8498,31.0538,51200.0],["2017-10-17",31.013,31.217,30.6866,30.809,31000.0],["2017-10-18",30.8906,31.3966,30.8008,31.217,36800.0],["2017-10-19",31.0538,31.3803,30.1969,31.2578,33800.0],["2017-10-20",31.7475,31.7475,31.4619,31.7067,33500.0],["2017-10-23",31.7475,31.7475,31.1354,31.4619,40500.0],["2017-10-24",31.7475,31.7475,31.2578,31.2578,39800.0],["2017-10-25",31.7067,32.1148,31.1762,31.7475,39600.0],["2017-10-26",31.8292,32.5229,31.7883,32.3188,39000.0],["2017-10-27",32.4412,32.6045,32.1148,32.278,44400.0],["2017-10-30",32.1556,32.1964,30.6457,30.6866,84000.0],["2017-10-31",30.6866,31.4047,30.5886,30.809,91000.0],["2017-11-01",31.0946,31.2578,30.4825,30.8498,33100.0],["2017-11-02",30.8498,31.7475,30.809,31.7067,46700.0],["2017-11-03",31.6659,31.7883,31.2007,31.4619,37700.0],["2017-11-06",31.5027,32.1638,31.217,31.2578,12000.0],["2017-11-07",31.1354,31.2579,30.0745,30.2785,32000.0],["2017-11-08",30.0745,30.2785,29.7072,30.0337,35700.0],["2017-11-09",29.748,30.1561,29.3808,29.8296,30200.0],["2017-11-10",29.7888,30.1969,29.7072,29.7888,15700.0],["2017-11-13",29.6256,30.4417,29.5848,30.3601,13600.0],["2017-11-14",30.0745,30.5233,30.0745,30.3601,20800.0],["2017-11-15",29.9928,30.6866,29.6664,30.3601,62700.0],["2017-11-16",30.5641,31.4619,30.4417,31.0538,44700.0],["2017-11-17",30.8498,31.1762,30.6866,31.0538,56500.0],["2017-11-20",31.0946,31.3395,30.7274,31.3395,64200.0],["2017-11-21",31.5843,31.7067,31.2007,31.4211,39700.0],["2017-11-22",31.6251,31.9108,31.1762,31.217,25200.0],["2017-11-24",31.3803,31.87,30.9722,31.0538,21600.0],["2017-11-27",30.9722,31.8291,30.9722,31.6251,32700.0],["2017-11-28",31.6251,32.4004,31.3395,32.4004,50200.0],["2017-11-29",32.5229,34.0327,32.5229,33.9511,56700.0],["2017-11-30",34.1959,34.1959,30.7763,32.4821,74200.0],["2017-12-01",32.074,33.2737,30.809,31.87,65900.0],["2017-12-04",32.3596,32.9309,31.7475,32.3188,34900.0],["2017-12-05",32.5229,32.6045,31.6251,31.6659,32800.0],["2017-12-06",31.5843,31.9516,31.3395,31.5027,27200.0],["2017-12-07",31.5027,32.1556,31.4048,32.074,61200.0],["2017-12-08",32.2053,32.4514,31.3109,31.4258,32500.0],["2017-12-11",31.4668,31.4668,30.8514,30.8924,25800.0],["2017-12-12",30.8514,31.6719,30.8514,31.3437,34000.0],["2017-12-13",31.3848,32.0412,31.0155,31.1796,47600.0],["2017-12-14",31.2617,31.6719,30.8924,31.0565,31600.0],["2017-12-15",31.0155,32.6155,31.0155,32.2873,116900.0],["2017-12-18",32.5335,32.6976,32.1642,32.5745,28700.0],["2017-12-19",32.6155,32.6155,31.8771,32.0822,40900.0],["2017-12-20",32.4104,32.4104,31.4668,31.795,25400.0],["2017-12-21",32.0001,32.1643,31.8196,32.0001,25300.0],["2017-12-22",32.0001,32.1232,31.2617,31.6719,29700.0],["2017-12-26",31.6719,32.0001,31.0976,31.3027,25100.0],["2017-12-27",31.3027,31.836,31.0155,31.5078,47800.0],["2017-12-28",31.754,31.795,30.9335,31.5899,47200.0],["2017-12-29",31.6309,31.6309,30.8924,30.9335,30700.0],["2018-01-02",31.0566,31.4668,30.7694,31.0976,46600.0],["2018-01-03",31.0155,31.1796,30.5232,30.6873,28400.0],["2018-01-04",30.7694,31.3437,30.6463,30.6463,41000.0],["2018-01-05",30.8104,31.1796,30.5642,31.0155,35100.0],["2018-01-08",30.8104,31.0976,30.6053,30.7283,22200.0],["2018-01-09",30.7283,31.0565,30.7283,30.7283,26200.0],["2018-01-10",30.6873,31.3847,30.6873,30.9745,126800.0],["2018-01-11",31.1796,31.9017,30.9745,31.836,45300.0],["2018-01-12",32.0001,32.1396,31.4258,31.6309,22500.0],["2018-01-16",31.713,32.2463,31.2206,31.4258,30800.0],["2018-01-17",31.5489,31.6719,31.0976,31.5489,44400.0],["2018-01-18",31.3437,31.3683,30.9745,31.0155,22100.0],["2018-01-19",30.9745,31.5489,30.9745,31.3027,50200.0],["2018-01-22",31.2617,31.3848,30.7694,31.1386,17200.0],["2018-01-23",31.0155,31.4258,30.794,31.2617,25100.0],["2018-01-24",30.5642,31.0483,30.4001,30.4001,30600.0],["2018-01-25",30.6463,30.6463,29.3334,29.5386,44700.0],["2018-01-26",29.5386,30.236,29.4729,30.195,91200.0],["2018-01-29",30.195,30.7694,30.0309,30.3181,88400.0],["2018-01-30",30.1129,30.4001,29.7847,29.9488,35400.0],["2018-01-31",30.1129,30.1129,29.4976,29.4976,47700.0],["2018-02-01",29.3335,29.9488,29.1694,29.9488,47400.0],["2018-02-02",29.7437,30.0719,29.4976,29.5386,31700.0],["2018-02-05",29.2514,29.5796,28.2258,28.9232,78100.0],["2018-02-06",28.2668,29.5632,28.2668,29.2924,103400.0],["2018-02-07",29.1283,29.5796,28.9642,29.3335,35700.0],["2018-02-08",29.3745,29.4155,28.8412,29.0873,49900.0],["2018-02-09",29.4155,29.8668,28.677,29.5386,202500.0],["2018-02-12",29.6617,30.4412,29.1694,29.2924,35400.0],["2018-02-13",29.1694,29.3335,28.9232,29.1694,24400.0],["2018-02-14",28.9642,29.5796,28.8412,29.4565,35200.0],["2018-02-15",29.5796,29.6617,29.3745,29.4976,20000.0],["2018-02-16",29.4565,29.9899,29.4565,29.7027,20700.0],["2018-02-20",29.4155,29.8258,29.2924,29.4565,81000.0],["2018-02-21",29.5386,30.6873,29.5386,30.236,36100.0],["2018-02-22",30.3181,30.4412,29.6206,29.6617,18500.0],["2018-02-23",29.5796,29.9899,29.5796,29.9899,36100.0],["2018-02-26",30.0309,30.3181,29.6206,30.236,22700.0],["2018-02-27",30.236,30.5232,29.7027,29.7848,21400.0],["2018-02-28",29.9078,30.0309,28.677,28.8001,68400.0],["2018-03-01",28.7591,29.2924,28.4309,28.7591,49600.0],["2018-03-02",28.636,29.6206,28.3488,29.4976,44900.0],["2018-03-05",29.3745,30.0309,29.0463,29.7437,38600.0],["2018-03-06",29.4976,30.0555,29.4976,29.8258,82700.0],["2018-03-07",29.6206,30.3181,29.0052,30.154,54600.0],["2018-03-08",30.236,30.236,29.1283,29.7437,39800.0],["2018-03-09",29.9078,30.6463,29.2104,30.2771,65500.0],["2018-03-12",30.2771,30.6053,30.154,30.4001,34800.0],["2018-03-13",30.2771,30.6053,30.0719,30.0719,63400.0],["2018-03-14",30.195,30.195,29.2514,29.3335,46900.0],["2018-03-15",29.4565,29.6617,29.2104,29.4976,34000.0],["2018-03-16",29.5223,30.183,29.481,29.6049,127900.0],["2018-03-19",29.6875,29.8114,29.0681,29.6462,70600.0],["2018-03-20",29.8114,29.8114,29.4398,29.481,47900.0],["2018-03-21",29.4397,29.9765,29.3985,29.7288,35800.0],["2018-03-22",29.5223,30.2738,28.8204,28.8204,67600.0],["2018-03-23",28.8204,29.1094,28.0772,28.0772,94300.0],["2018-03-26",28.903,29.8031,28.6965,29.3985,101400.0],["2018-03-27",29.5636,29.6875,28.8617,28.9443,63000.0],["2018-03-28",29.0269,29.4976,28.3662,29.192,50700.0],["2018-03-29",29.4398,29.6049,28.9856,28.9856,46400.0],["2018-04-02",29.0681,29.2746,28.3662,28.903,73500.0],["2018-04-03",29.0269,29.7288,28.614,29.2746,54700.0],["2018-04-04",28.9856,29.8939,28.9443,29.8114,41700.0],["2018-04-05",29.9352,29.9352,29.3159,29.8939,30900.0],["2018-04-06",29.7288,29.9352,29.0269,29.3572,43900.0],["2018-04-09",29.4811,29.9352,29.192,29.2333,43500.0],["2018-04-10",29.5223,29.7288,29.192,29.6049,32300.0],["2018-04-11",29.4398,29.5223,29.192,29.3985,36300.0],["2018-04-12",29.5636,30.0178,29.481,29.8114,82600.0],["2018-04-13",30.0178,30.0178,29.192,29.481,38300.0],["2018-04-16",29.6875,29.7288,29.2746,29.3985,265400.0],["2018-04-17",29.5223,29.8114,29.0269,29.2746,230600.0],["2018-04-18",29.3572,29.5471,29.1094,29.3572,245700.0],["2018-04-19",29.3572,30.0591,29.2498,29.8114,146100.0],["2018-04-20",29.7288,29.9352,29.481,29.7701,160600.0],["2018-04-23",29.894,30.1417,29.7288,29.9765,174500.0],["2018-04-24",30.1004,30.8849,30.1004,30.8023,89300.0],["2018-04-25",30.761,31.5043,30.761,31.1739,146200.0],["2018-04-26",31.4217,31.9997,31.2565,31.7933,147300.0],["2018-04-27",31.9172,32.0823,31.2978,31.7107,112600.0],["2018-04-30",31.7933,31.7933,30.9262,30.9262,92600.0],["2018-05-01",30.8849,31.4217,30.5546,31.2978,98800.0],["2018-05-02",31.2565,31.5043,30.761,31.2152,81700.0],["2018-05-03",31.1326,31.2152,30.5546,30.9262,45800.0],["2018-05-04",30.8023,31.5043,30.5959,31.2565,49800.0],["2018-05-07",31.3804,31.5703,31.1739,31.3391,144300.0],["2018-05-08",31.2978,31.9172,31.2978,31.7107,83500.0],["2018-05-09",31.6694,32.2888,31.6694,32.041,43700.0],["2018-05-10",32.0823,32.2062,31.8346,31.9585,62500.0],["2018-05-11",31.9172,32.3301,31.8759,32.2062,72700.0],["2018-05-14",32.041,32.2888,31.6281,31.8346,35000.0],["2018-05-15",31.6281,32.2888,31.6281,32.1236,54800.0],["2018-05-16",32.2062,32.4539,32.041,32.2475,37800.0],["2018-05-17",32.2888,32.7017,32.0823,32.6604,40500.0],["2018-05-18",32.8255,32.9081,32.5778,32.743,53500.0],["2018-05-21",32.7842,33.2384,31.3886,32.9494,40900.0],["2018-05-22",33.032,33.4284,32.7017,32.743,65800.0],["2018-05-23",32.7842,32.9081,32.5365,32.7842,30600.0],["2018-05-24",32.743,32.8255,32.1649,32.6191,57400.0],["2018-05-25",32.4952,32.8668,32.1236,32.7017,47900.0],["2018-05-29",32.4952,32.6191,31.9172,32.3301,36300.0],["2018-05-30",32.4126,33.032,32.3713,32.8668,68900.0],["2018-05-31",32.7017,33.1146,32.4539,32.7842,93100.0],["2018-06-01",32.9494,33.1971,32.7017,33.032,70000.0],["2018-06-04",33.1146,33.3623,32.8338,33.2797,59200.0],["2018-06-05",33.1559,33.5275,33.032,33.1559,30100.0],["2018-06-06",33.1971,33.6926,33.1559,33.61,31400.0],["2018-06-07",33.6926,33.8578,33.321,33.5275,29000.0],["2018-06-08",33.5688,33.8165,33.4036,33.5275,34700.0],["2018-06-11",33.4862,33.6513,32.9081,33.1559,40300.0],["2018-06-12",33.1146,33.4036,32.6191,32.8255,56000.0],["2018-06-13",32.7017,33.0733,32.4126,32.9081,63000.0],["2018-06-14",33.032,33.4036,32.4539,33.032,64800.0],["2018-06-15",33.0154,33.3476,32.7247,32.8908,159800.0],["2018-06-18",32.8077,33.1815,32.4755,32.9739,40900.0],["2018-06-19",32.8493,33.3476,32.7662,33.0984,69600.0],["2018-06-20",33.3061,33.4307,33.0984,33.4307,53500.0],["2018-06-21",33.4307,33.5137,33.14,33.14,39800.0],["2018-06-22",33.3891,33.5137,32.8077,33.1815,201400.0],["2018-06-25",33.0154,33.1815,32.7081,32.8077,51300.0],["2018-06-26",32.8493,32.9739,32.517,32.7247,43200.0],["2018-06-27",32.7247,32.7247,32.0187,32.0187,67300.0],["2018-06-28",31.9772,32.5586,31.9356,32.0602,55000.0],["2018-06-29",32.1848,32.3925,31.6865,31.6865,58600.0],["2018-07-02",31.6865,32.3924,31.6865,32.3509,53300.0],["2018-07-03",32.4755,32.8077,32.1018,32.1433,24400.0],["2018-07-05",32.2679,32.434,32.1433,32.3094,38400.0],["2018-07-06",32.3094,32.5586,32.2263,32.3924,25900.0],["2018-07-09",32.3924,32.8493,32.3924,32.6831,61900.0],["2018-07-10",32.6832,32.6832,31.9772,32.1018,33300.0],["2018-07-11",31.9771,32.434,31.9771,32.2263,33900.0],["2018-07-12",32.3924,32.8077,31.728,31.9772,40000.0],["2018-07-13",31.9356,32.2679,31.6865,31.7695,68800.0],["2018-07-16",32.2263,32.2263,31.811,32.0187,32100.0],["2018-07-17",32.0187,32.2678,31.7529,31.8526,35200.0],["2018-07-18",31.8526,31.9356,31.6449,31.7695,33900.0],["2018-07-19",31.6865,32.0602,31.5868,31.9356,30000.0],["2018-07-20",31.8941,32.3509,31.8941,32.0602,25300.0],["2018-07-23",32.0187,32.3509,32.0187,32.3094,28500.0],["2018-07-24",32.434,32.434,31.8526,31.9772,35000.0],["2018-07-25",31.9356,31.9356,31.2296,31.5203,30600.0],["2018-07-26",31.4788,32.6831,31.4788,32.3924,44700.0],["2018-07-27",32.517,32.517,31.7695,31.8526,48400.0],["2018-07-30",31.8941,32.1017,31.4788,31.4788,39200.0],["2018-07-31",31.5203,31.728,31.1051,31.6865,56200.0],["2018-08-01",31.728,32.2263,31.6449,32.1018,44600.0],["2018-08-02",31.8941,32.2679,31.8941,32.1848,46000.0],["2018-08-03",32.2263,32.3094,31.4373,31.4788,28400.0],["2018-08-06",31.3542,31.6034,31.2712,31.4788,16800.0],["2018-08-07",31.6449,31.811,31.321,31.3958,24500.0],["2018-08-08",31.2296,31.8526,31.2213,31.8526,79200.0],["2018-08-09",31.6449,31.811,31.6034,31.6449,19100.0],["2018-08-10",31.5203,31.728,31.3127,31.4788,15500.0],["2018-08-13",31.3542,31.6449,31.1466,31.2296,27700.0],["2018-08-14",31.3542,31.9772,31.2712,31.9356,36100.0],["2018-08-15",31.8526,31.9356,31.3542,31.3958,25100.0],["2018-08-16",31.6034,31.9356,31.0635,31.6865,19800.0],["2018-08-17",31.6449,31.7695,31.5203,31.6034,70300.0],["2018-08-20",31.6034,32.0187,31.5203,31.7695,21800.0],["2018-08-21",31.8526,32.4755,31.811,32.2263,22300.0],["2018-08-22",32.1848,32.434,32.0602,32.3509,27900.0],["2018-08-23",32.1848,32.3509,31.9772,32.1018,26200.0],["2018-08-24",32.1433,32.2263,32.0187,32.1433,22800.0],["2018-08-27",32.2679,32.2679,31.9772,32.1018,56600.0],["2018-08-28",32.1433,32.3094,32.0602,32.2678,59800.0],["2018-08-29",32.2263,32.2679,32.0602,32.1433,24500.0],["2018-08-30",32.0602,32.2679,31.7695,32.1848,27500.0],["2018-08-31",32.0187,32.3094,32.0187,32.1433,58400.0],["2018-09-04",32.1848,32.2679,31.7695,32.1018,36900.0],["2018-09-05",31.9772,32.434,31.9772,32.3094,25200.0],["2018-09-06",32.3509,32.4755,31.8941,32.0602,25800.0],["2018-09-07",32.0602,32.2678,32.0602,32.2263,30100.0],["2018-09-10",32.3509,32.3509,32.0602,32.1433,47700.0],["2018-09-11",32.1433,32.3509,32.0602,32.0602,45100.0],["2018-09-12",32.0187,32.3841,31.4373,31.6449,32800.0],["2018-09-13",31.728,31.7695,30.9805,31.0635,32300.0],["2018-09-14",31.1471,31.5234,31.1053,31.398,24100.0],["2018-09-17",31.0635,31.1471,30.9799,30.9799,13600.0],["2018-09-18",30.9799,30.9966,30.7291,30.7291,28200.0],["2018-09-19",30.6872,31.0217,30.6872,30.6872,25100.0],["2018-09-20",30.7291,31.2726,30.7291,31.1053,27200.0],["2018-09-21",31.1889,31.4398,30.7709,31.0635,189300.0],["2018-09-24",30.9799,30.9799,30.2692,30.3946,30200.0],["2018-09-25",30.52,30.5618,30.1437,30.1437,24000.0],["2018-09-26",30.1019,30.2692,29.8929,29.9765,40300.0],["2018-09-27",30.1019,30.1521,30.0183,30.0601,24100.0],["2018-09-28",29.8511,30.4364,29.8511,30.3528,28300.0],["2018-10-01",30.5117,30.5535,29.7675,29.8845,40600.0],["2018-10-02",29.9096,30.0936,29.3745,29.4163,38400.0],["2018-10-03",29.525,30.0016,29.4581,29.9431,24900.0],["2018-10-04",29.9263,30.4866,29.7006,30.0016,22500.0],["2018-10-05",29.9932,30.2608,29.734,29.8009,22600.0],["2018-10-08",29.7173,30.1437,29.6002,29.9932,22700.0],["2018-10-09",29.8929,30.3026,29.8929,29.9932,24900.0],["2018-10-10",29.9681,30.311,29.525,29.525,39200.0],["2018-10-11",29.6839,29.7675,28.9898,29.3076,70500.0],["2018-10-12",29.5835,29.5835,27.8443,28.137,57000.0],["2018-10-15",28.1035,28.9146,28.1035,28.6303,31800.0],["2018-10-16",28.7306,28.856,28.2707,28.7223,29300.0],["2018-10-17",28.5717,28.9313,28.5132,28.6888,31800.0],["2018-10-18",28.4631,28.8644,28.1704,28.2707,29600.0],["2018-10-19",28.0617,28.346,27.5266,27.5767,32600.0],["2018-10-22",27.6436,27.6436,26.7656,27.0667,22900.0],["2018-10-23",26.7824,27.075,26.3392,26.682,26200.0],["2018-10-24",26.565,27.3175,24.8257,25.1686,31400.0],["2018-10-25",24.9679,26.1636,24.9679,25.8375,41100.0],["2018-10-26",25.2271,25.6953,24.9428,24.9428,66800.0],["2018-10-29",25.1518,25.8291,25.1518,25.4696,34500.0],["2018-10-30",25.3525,26.1302,25.1435,26.0465,38900.0],["2018-10-31",26.3308,26.8409,26.0131,26.5148,44700.0],["2018-11-01",26.5399,26.774,26.1385,26.6318,34800.0],["2018-11-02",26.774,27.3342,26.6068,26.7489,33300.0],["2018-11-05",26.7573,27.9697,26.0883,26.682,27000.0],["2018-11-06",26.5733,26.6068,26.0549,26.4981,18400.0],["2018-11-07",26.6319,27.8276,26.5733,26.7573,21100.0],["2018-11-08",26.6987,27.3175,26.6987,26.8493,12500.0],["2018-11-09",26.7907,27.6185,26.4228,26.6068,81000.0],["2018-11-12",26.6151,27.2673,26.2138,26.4228,27700.0],["2018-11-13",26.4646,27.2423,26.0633,26.5231,28300.0],["2018-11-14",26.6987,26.7991,25.9713,25.988,24100.0],["2018-11-15",25.8291,26.7991,25.7622,26.5064,30200.0],["2018-11-16",26.3726,26.7991,26.0883,26.6569,37200.0],["2018-11-19",26.6402,26.8242,26.1134,26.6402,47200.0],["2018-11-20",26.5148,26.7573,26.0047,26.289,23100.0],["2018-11-21",26.381,28.8644,26.3559,26.5984,19200.0],["2018-11-23",26.4479,27.3426,26.2556,26.3308,20600.0],["2018-11-26",26.3726,26.6904,25.9378,26.1636,35500.0],["2018-11-27",26.1636,26.3476,25.9211,25.9462,21800.0],["2018-11-28",25.9629,26.59,25.8459,26.4312,50200.0],["2018-11-29",26.3392,26.5817,25.5448,25.9546,19400.0],["2018-11-30",25.9295,27.4346,25.9295,26.2138,51300.0],["2018-12-03",26.4897,28.831,25.7622,25.988,41200.0],["2018-12-04",25.896,26.2138,24.3324,24.3658,57200.0],["2018-12-06",24.2655,25.503,23.8641,24.3324,39900.0],["2018-12-07",24.3408,24.8174,23.8558,24.1401,35500.0],["2018-12-10",24.0397,24.4996,23.7554,23.9478,24600.0],["2018-12-11",24.2321,25.7455,23.4293,23.6885,31400.0],["2018-12-12",23.9561,24.7505,23.513,24.5749,40600.0],["2018-12-13",25.0766,26.4228,24.1484,24.2989,75000.0],["2018-12-14",24.1471,24.9821,24.0965,24.8556,59700.0],["2018-12-17",24.8219,27.9425,24.8219,25.1677,70700.0],["2018-12-18",25.3364,25.7243,24.9062,25.0918,61200.0],["2018-12-19",25.1424,25.5641,24.999,25.2351,91300.0],["2018-12-20",25.7075,25.8424,25.1002,25.4123,94100.0],["2018-12-21",25.446,26.1713,25.446,25.7328,193800.0],["2018-12-24",25.6147,26.475,25.5472,25.5556,30800.0],["2018-12-26",25.8761,27.0148,25.7243,26.8714,64900.0],["2018-12-27",26.6268,26.8883,26.146,26.6605,80100.0],["2018-12-28",26.7786,27.7907,26.5003,27.5292,58500.0],["2018-12-31",27.6979,27.9004,27.3268,27.6642,62300.0],["2019-01-02",27.3353,28.2883,27.3353,28.2715,58300.0],["2019-01-03",28.2293,28.5329,27.8835,27.9257,45300.0],["2019-01-04",28.2377,28.786,27.8329,28.7606,63500.0],["2019-01-07",28.7607,29.933,28.6763,29.3173,61700.0],["2019-01-08",29.4607,29.4607,28.3305,29.0643,84700.0],["2019-01-09",29.1571,29.1571,28.5161,28.8619,38400.0],["2019-01-10",28.7185,28.9546,28.0859,28.5329,41300.0],["2019-01-11",28.5582,28.71,28.3221,28.5667,52700.0],["2019-01-14",28.5329,28.6932,28.2293,28.2293,50200.0],["2019-01-15",28.2209,28.6932,28.1281,28.6004,46200.0],["2019-01-16",28.7269,29.1571,28.7269,29.0474,53300.0],["2019-01-17",28.9546,29.0643,28.592,28.8365,45100.0],["2019-01-18",28.8365,29.2498,28.7438,28.8703,51400.0],["2019-01-22",28.5329,29.0896,28.2968,28.651,130700.0],["2019-01-23",28.8366,29.0137,27.3859,28.7606,41200.0],["2019-01-24",29.2414,29.9667,29.2414,29.2751,144800.0],["2019-01-25",29.3763,29.9667,29.2751,29.7137,51400.0],["2019-01-28",29.6462,29.6462,29.1402,29.4269,39700.0],["2019-01-29",29.5535,29.5535,29.0305,29.2077,32700.0],["2019-01-30",29.4101,29.7306,29.1571,29.4438,53100.0],["2019-01-31",29.3089,29.3932,28.7522,29.157,73300.0],["2019-02-01",29.5197,29.5197,29.1824,29.4185,37800.0],["2019-02-04",29.4101,30.1692,29.4101,29.9667,114000.0],["2019-02-05",29.9667,30.1186,29.6715,29.7559,21600.0],["2019-02-06",29.6547,30.1776,29.6547,29.8655,71500.0],["2019-02-07",29.9077,29.992,29.8234,29.9246,58300.0],["2019-02-08",29.7896,30.0005,29.7727,29.9077,62500.0],["2019-02-11",29.9077,30.0342,29.8571,29.9836,40000.0],["2019-02-12",30.1017,30.3632,30.0173,30.1017,53400.0],["2019-02-13",30.1101,30.2619,29.9836,30.0932,39400.0],["2019-02-14",29.9414,30.0511,29.8571,29.9077,49300.0],["2019-02-15",30.0173,30.7342,29.8993,30.6921,62400.0],["2019-02-19",30.6499,30.9535,30.5571,30.9114,58400.0],["2019-02-20",30.7849,31.1475,30.574,31.0716,28900.0],["2019-02-21",31.0632,31.1644,30.7005,31.1644,25600.0],["2019-02-22",31.1728,31.215,30.9198,31.0547,23400.0],["2019-02-25",31.1391,31.1897,30.574,30.6836,31900.0],["2019-02-26",30.5571,30.7849,30.1439,30.1439,21800.0],["2019-02-27",30.2535,30.2704,29.3004,30.186,37700.0],["2019-02-28",30.2282,30.2282,30.0173,30.0426,30100.0],["2019-03-01",30.2113,30.6752,30.0258,30.5318,48600.0],["2019-03-04",30.515,30.6668,30.0679,30.1692,57000.0],["2019-03-05",30.186,30.6836,29.8908,30.574,30800.0],["2019-03-06",30.5824,30.5824,29.5366,29.5366,47500.0],["2019-03-07",29.5282,29.7728,29.098,29.292,50900.0],["2019-03-08",29.1402,29.7137,29.1402,29.5366,31300.0],["2019-03-11",29.5788,30.1354,29.4944,30.0932,36900.0],["2019-03-12",30.1439,30.2029,29.6462,29.8402,23700.0],["2019-03-13",29.8487,30.1776,29.8487,29.8993,21100.0],["2019-03-14",29.8908,30.0848,29.8065,29.9077,17400.0],["2019-03-15",29.9162,30.6807,29.9162,30.4768,148800.0],["2019-03-18",30.5193,30.7741,30.2475,30.4938,32100.0],["2019-03-19",30.5533,30.5533,29.6614,29.6614,15900.0],["2019-03-20",29.5255,29.7718,28.9224,28.9818,24800.0],["2019-03-21",28.8969,29.4745,28.7695,28.9139,34800.0],["2019-03-22",28.6676,28.812,27.1811,27.283,46400.0],["2019-03-25",27.3085,28.5826,27.2321,28.3618,54300.0],["2019-03-26",28.5147,29.0838,28.5147,29.0668,23800.0],["2019-03-27",28.8459,29.1347,28.6676,28.8629,39100.0],["2019-03-28",28.8544,29.1517,28.6336,28.9224,51500.0],["2019-03-29",29.1602,29.1602,28.4807,28.7185,48400.0],["2019-04-01",28.9649,29.7208,28.8969,29.6953,35900.0],["2019-04-02",29.6783,29.9247,29.1347,29.2197,38000.0],["2019-04-03",29.415,29.5934,29.0668,29.1262,20900.0],["2019-04-04",29.1347,29.3471,28.8969,29.3216,27900.0],["2019-04-05",29.3046,29.6614,28.9564,29.6274,32700.0],["2019-04-08",29.6189,29.6529,28.8969,29.3981,14500.0],["2019-04-09",29.415,29.432,28.8714,28.9139,19500.0],["2019-04-10",28.9479,29.5085,28.8035,29.415,18700.0],["2019-04-11",29.432,29.6614,29.3046,29.6359,23100.0],["2019-04-12",29.8482,30.0691,29.3811,29.4745,33000.0],["2019-04-15",29.3471,29.5849,29.2452,29.3641,33100.0],["2019-04-16",29.466,29.8907,29.1602,29.7038,22700.0],["2019-04-17",29.6868,29.6868,29.1347,29.449,36100.0],["2019-04-18",29.2791,29.534,29.0923,29.3301,35600.0],["2019-04-22",29.2282,29.3811,28.3278,28.6506,31100.0],["2019-04-23",28.6591,29.8227,28.6506,29.466,37500.0],["2019-04-24",30.0011,30.1201,29.0158,29.415,49100.0],["2019-04-25",29.0923,29.0923,28.4637,28.7865,29000.0],["2019-04-26",28.8969,29.0583,28.7695,29.0158,38700.0],["2019-04-29",28.9394,29.7803,28.9224,29.6784,98200.0],["2019-04-30",29.7378,29.7378,29.1432,29.1772,60000.0],["2019-05-01",29.2706,30.0606,28.8544,29.483,73000.0],["2019-05-02",29.5849,29.8822,29.432,29.6614,49800.0],["2019-05-03",29.8397,30.154,29.7378,30.154,31200.0],["2019-05-06",29.7378,30.4598,29.6614,30.2729,27700.0],["2019-05-07",29.9162,30.0521,29.1432,29.4915,45100.0],["2019-05-08",29.4745,29.9502,29.1093,29.4405,36200.0],["2019-05-09",29.0923,29.6529,28.9479,29.4915,17700.0],["2019-05-10",29.4065,29.5424,29.0923,29.5085,23300.0],["2019-05-13",29.0243,29.1602,28.7015,28.761,43300.0],["2019-05-14",28.9224,29.2961,28.9139,29.1517,32000.0],["2019-05-15",28.7525,29.483,28.5741,29.1602,29900.0],["2019-05-16",29.5934,29.5934,29.3726,29.5085,16000.0],["2019-05-17",29.2706,29.6104,29.2706,29.3216,25600.0],["2019-05-20",29.2027,29.7123,28.8714,29.6104,16200.0],["2019-05-21",29.6869,29.8397,29.3641,29.6104,27100.0],["2019-05-22",29.6274,30.239,29.3046,29.5594,29000.0],["2019-05-23",29.3301,29.9841,29.1347,29.5085,57800.0],["2019-05-24",29.5509,29.6529,29.3131,29.517,22600.0],["2019-05-28",29.4915,29.4915,28.8374,29.0413,33900.0],["2019-05-29",28.744,29.2961,28.744,29.1008,44900.0],["2019-05-30",29.1942,29.2027,28.6761,28.9224,37400.0],["2019-05-31",28.5062,29.0923,28.1239,28.3108,45700.0],["2019-06-03",28.1579,28.5147,27.8266,28.3448,66700.0],["2019-06-04",28.6591,29.1857,28.6506,29.1772,50800.0],["2019-06-05",28.9139,29.3726,28.7525,29.0583,40000.0],["2019-06-06",29.0668,29.2197,28.795,29.1602,28100.0],["2019-06-07",29.1177,29.2367,28.8289,29.0243,27700.0],["2019-06-10",29.0668,29.3896,28.693,29.3046,42400.0],["2019-06-11",29.2876,29.534,29.1347,29.2282,40000.0],["2019-06-12",29.1517,29.483,29.1432,29.3556,34300.0],["2019-06-13",29.3046,29.6359,29.2621,29.449,33900.0],["2019-06-14",29.5004,30.185,29.3121,29.7657,36700.0],["2019-06-17",29.74,29.894,29.5346,29.6287,63600.0],["2019-06-18",29.5859,30.2877,29.5859,30.0053,27700.0],["2019-06-19",29.9197,30.0652,29.5089,29.6801,32400.0],["2019-06-20",29.7742,29.817,29.4661,29.4747,38100.0],["2019-06-21",29.3463,29.6886,29.3463,29.5859,54000.0],["2019-06-24",29.4918,29.7571,29.2778,29.3977,46800.0],["2019-06-25",29.7571,29.954,29.1495,29.8341,51800.0],["2019-06-26",29.8341,30.4589,29.7913,30.3562,93700.0],["2019-06-27",30.3134,30.8868,30.3134,30.767,68000.0],["2019-06-28",30.767,31.2206,30.5873,30.9382,198600.0],["2019-07-01",31.0409,31.4089,30.8954,31.0323,54500.0],["2019-07-02",31.0409,31.2548,30.2278,30.4675,40100.0],["2019-07-03",30.5702,30.7071,30.2278,30.5102,18700.0],["2019-07-05",30.6215,30.9467,30.4674,30.7413,22800.0],["2019-07-08",30.6985,30.7499,30.1166,30.2022,20400.0],["2019-07-09",30.0738,30.6044,29.9197,30.5873,34900.0],["2019-07-10",30.553,30.7499,30.1765,30.2535,36500.0],["2019-07-11",30.3476,30.5274,30.2107,30.4075,37600.0],["2019-07-12",30.3733,30.7328,30.3733,30.5274,33000.0],["2019-07-15",30.5445,30.6129,29.8427,29.9197,34600.0],["2019-07-16",29.9967,30.322,29.894,29.9026,23500.0],["2019-07-17",29.7657,30.1508,29.6373,29.9112,29800.0],["2019-07-18",29.9197,30.1337,29.8513,29.9625,21700.0],["2019-07-19",29.817,30.185,29.8085,29.9112,31300.0],["2019-07-22",29.8684,29.8684,29.5004,29.7058,20000.0],["2019-07-23",29.6459,30.1594,29.6202,30.0481,30600.0],["2019-07-24",30.7242,31.1863,30.1679,30.9981,44800.0],["2019-07-25",30.9125,32.0079,30.4675,31.5201,41000.0],["2019-07-26",31.5715,32.2476,31.4345,32.1192,58000.0],["2019-07-29",32.2818,32.2818,31.794,32.0935,39200.0],["2019-07-30",31.6399,32.5214,31.4174,32.4786,57000.0],["2019-07-31",32.4187,33.1548,32.4187,32.7354,95000.0],["2019-08-01",32.5985,33.1205,31.8368,31.8796,74300.0],["2019-08-02",31.8197,32.085,31.58,32.0079,59700.0],["2019-08-05",31.6913,31.7341,30.8697,31.2976,52300.0],["2019-08-06",31.3917,31.4688,30.5188,31.3832,44400.0],["2019-08-07",31.0152,31.3917,30.8954,31.212,35100.0],["2019-08-08",31.5287,32.0422,31.4602,31.6571,43000.0],["2019-08-09",31.6913,31.6913,31.3404,31.4174,19600.0],["2019-08-12",31.2719,31.3832,31.2206,31.2291,14300.0],["2019-08-13",31.0066,31.8539,31.0066,31.2377,53300.0],["2019-08-14",30.8354,31.3233,30.8098,30.8183,63300.0],["2019-08-15",30.9553,31.135,30.5702,30.6044,56200.0],["2019-08-16",30.7927,31.426,30.7927,31.3318,27900.0],["2019-08-19",31.5458,31.5886,31.212,31.2634,21800.0],["2019-08-20",31.2291,31.2976,30.8183,30.9638,23600.0],["2019-08-21",31.1008,31.2206,30.8526,30.921,24700.0],["2019-08-22",31.0152,31.1949,30.8098,30.9895,28300.0],["2019-08-23",30.921,31.1949,29.9796,30.0481,63500.0],["2019-08-26",30.185,30.8183,30.185,30.7927,51200.0],["2019-08-27",30.9039,31.0066,30.3048,30.3305,41600.0],["2019-08-28",30.2792,30.9638,30.2792,30.8098,24700.0],["2019-08-29",31.1778,31.4517,30.9981,31.1692,19400.0],["2019-08-30",31.3062,31.3062,30.8183,31.0665,22700.0],["2019-09-03",31.0237,31.1949,30.553,30.8269,41100.0],["2019-09-04",30.9724,31.1008,30.3134,30.3904,56200.0],["2019-09-05",30.7841,31.3062,30.7756,30.9467,65700.0],["2019-09-06",31.0066,31.0836,30.7841,30.8355,31300.0],["2019-09-09",30.9039,31.871,30.8183,31.6571,47000.0],["2019-09-10",31.657,32.162,31.58,31.9908,40400.0],["2019-09-11",32.1192,32.5129,31.7769,32.5129,57800.0],["2019-09-12",32.3417,32.8124,31.9052,32.7439,44300.0],["2019-09-13",32.9421,33.2782,32.7526,32.9077,54300.0],["2019-09-16",32.6319,32.9594,32.5199,32.787,26100.0],["2019-09-17",32.4768,32.9852,32.4424,32.7698,55400.0],["2019-09-18",32.5716,33.0197,32.339,32.7784,35500.0],["2019-09-19",32.8474,33.0886,32.3562,32.3993,32500.0],["2019-09-20",32.339,32.7181,31.9426,32.5371,124100.0],["2019-09-23",32.382,32.6578,32.1408,32.3562,24600.0],["2019-09-24",32.3303,32.3303,31.5462,31.7186,29800.0],["2019-09-25",31.7186,32.3993,31.7186,32.1408,31800.0],["2019-09-26",32.1322,32.1322,31.5807,31.6324,28600.0],["2019-09-27",31.7702,32.0805,31.4687,31.8306,43200.0],["2019-09-30",31.865,31.9943,31.6065,31.6151,49100.0],["2019-10-01",31.6927,32.0288,30.7276,30.8483,45200.0],["2019-10-02",30.6587,31.0464,30.4949,30.7448,40800.0],["2019-10-03",30.7018,30.8827,30.3226,30.6673,32200.0],["2019-10-04",30.8052,31.0034,30.5122,30.9947,38900.0],["2019-10-07",30.8569,31.1412,30.5811,31.012,166200.0],["2019-10-08",30.8482,30.9516,30.3398,30.4174,28000.0],["2019-10-09",30.5036,30.8396,30.2795,30.5467,27500.0],["2019-10-10",30.5467,30.8224,30.4691,30.5036,37300.0],["2019-10-11",30.7448,31.3739,30.7362,30.831,39200.0],["2019-10-14",30.7879,30.9517,30.5897,30.8483,19700.0],["2019-10-15",30.9172,31.2705,30.8913,31.1499,38600.0],["2019-10-16",31.0895,31.5031,31.0895,31.2963,39400.0],["2019-10-17",31.3911,31.6927,31.2791,31.6755,38300.0],["2019-10-18",31.4428,31.8047,31.4428,31.7099,46000.0],["2019-10-21",31.9081,32.6492,31.9081,32.3993,40400.0],["2019-10-22",32.2269,32.856,31.2877,32.27,23900.0],["2019-10-23",33.2006,33.2006,32.6233,33.0628,47200.0],["2019-10-24",33.3902,33.6487,33.0197,33.6401,65800.0],["2019-10-25",33.4678,33.9934,33.3644,33.9934,39600.0],["2019-10-28",34.114,34.3984,34.0882,34.3467,38700.0],["2019-10-29",34.1657,34.6914,34.1657,34.3725,49900.0],["2019-10-30",34.4328,34.8378,34.1054,34.6396,40100.0],["2019-10-31",34.4415,34.519,33.7521,34.4156,45000.0],["2019-11-01",34.5449,34.8464,33.3127,34.7517,34800.0],["2019-11-04",34.9326,35.3721,34.8637,35.0791,51900.0],["2019-11-05",35.1222,35.5444,35.0102,35.3204,36000.0],["2019-11-06",35.2859,35.3376,34.8723,35.1998,41800.0],["2019-11-07",35.5099,35.6909,35.3462,35.5272,49000.0],["2019-11-08",35.329,35.5444,34.8465,35.0619,44500.0],["2019-11-11",34.9412,35.6995,34.9068,35.1567,24500.0],["2019-11-12",35.2342,35.3721,34.9929,35.3549,21300.0],["2019-11-13",35.0791,35.2428,34.7344,34.9929,32200.0],["2019-11-14",34.9068,35.2601,34.5363,34.9326,24700.0],["2019-11-15",35.1222,35.1911,34.7603,34.9843,31300.0],["2019-11-18",34.8637,34.8637,34.5449,34.7517,15100.0],["2019-11-19",34.8895,35.0705,34.8551,35.0274,24800.0],["2019-11-20",34.7948,35.2428,34.5793,35.0188,64400.0],["2019-11-21",35.0016,35.0705,34.4587,35.0274,49500.0],["2019-11-22",35.1653,35.329,34.9068,35.2084,34500.0],["2019-11-25",35.2428,35.8805,35.2428,35.622,37600.0],["2019-11-26",35.5961,35.7684,35.148,35.2687,43600.0],["2019-11-27",35.4841,35.8632,35.2773,35.5703,29900.0],["2019-11-29",35.3893,35.7771,35.3118,35.665,26100.0],["2019-12-02",35.6995,35.8805,35.1567,35.2515,36000.0],["2019-12-03",34.993,35.1394,34.6741,34.9843,29800.0],["2019-12-04",35.0877,35.3635,35.0274,35.1394,30300.0],["2019-12-05",35.2342,35.4583,35.0963,35.4324,29900.0],["2019-12-06",35.6909,36.0011,35.3548,35.4755,30900.0],["2019-12-09",35.5272,35.6823,35.1998,35.3807,38100.0],["2019-12-10",35.3979,35.8805,35.3979,35.7081,34300.0],["2019-12-11",35.7857,36.0097,35.4496,35.734,23100.0],["2019-12-12",35.7598,36.6474,35.7598,36.139,42500.0],["2019-12-13",36.165,36.3211,35.7834,36.1737,25500.0],["2019-12-16",36.4252,36.8155,36.3385,36.668,42600.0],["2019-12-17",36.72,36.8415,36.1563,36.7461,72200.0],["2019-12-18",36.8415,36.9455,36.2604,36.59,29800.0],["2019-12-19",36.5553,36.5553,36.191,36.4772,34600.0],["2019-12-20",36.4512,36.4772,35.4625,35.688,187500.0],["2019-12-23",35.8354,36.139,34.5779,35.9742,56800.0],["2019-12-24",36.0089,36.0262,35.7747,36.0176,9300.0],["2019-12-26",36.0176,36.0176,35.4972,35.7747,28600.0],["2019-12-27",35.8268,35.8701,35.3324,35.4365,28400.0],["2019-12-30",35.6707,36.0349,35.2804,35.6793,44900.0],["2019-12-31",35.8008,36.1477,35.5146,35.61,36200.0],["2020-01-02",35.7227,35.7747,35.133,35.6013,49400.0],["2020-01-03",35.2544,35.5839,34.8728,35.3411,37900.0],["2020-01-06",35.0462,35.4191,34.8988,35.3151,35100.0],["2020-01-07",35.0983,35.3931,34.76,35.0722,53400.0],["2020-01-08",35.1503,35.5319,35.0636,35.3324,51900.0],["2020-01-09",35.3671,35.6013,35.1937,35.3411,28200.0],["2020-01-10",35.5319,35.5319,34.9161,35.0202,33800.0],["2020-01-13",35.0722,35.3931,34.8294,35.3151,49300.0],["2020-01-14",35.2891,35.4018,35.0376,35.1243,40000.0],["2020-01-15",34.9682,35.3064,34.8294,34.9335,46800.0],["2020-01-16",35.1069,35.6186,35.0202,35.4625,37400.0],["2020-01-17",35.6967,35.714,35.1937,35.2977,26500.0],["2020-01-21",35.1937,35.211,34.6646,34.682,32300.0],["2020-01-22",34.76,35.0289,34.6213,34.6733,31200.0],["2020-01-23",34.4652,34.8901,34.1443,34.6213,30500.0],["2020-01-24",34.7947,35.1503,33.5719,34.3698,26900.0],["2020-01-27",34.0055,34.5866,33.832,34.3698,37600.0],["2020-01-28",34.4738,35.0115,34.3091,34.4045,48400.0],["2020-01-29",34.5519,35.1329,34.1269,34.8381,71700.0],["2020-01-30",34.8294,34.9422,34.4998,34.8554,38500.0],["2020-01-31",34.734,34.7947,33.4938,33.5979,55800.0],["2020-02-03",33.9188,34.179,33.6152,34.1182,45300.0],["2020-02-04",34.4045,34.5519,34.2223,34.2744,45500.0],["2020-02-05",34.6386,34.9942,34.5779,34.8121,42300.0],["2020-02-06",35.1069,35.1069,34.4478,34.5085,29100.0],["2020-02-07",34.3958,34.6213,34.0489,34.0836,46300.0],["2020-02-10",33.9882,34.4478,33.9882,34.3871,20800.0],["2020-02-11",34.4998,35.0983,34.4652,34.5605,28100.0],["2020-02-12",34.7687,34.7687,34.4738,34.5345,18400.0],["2020-02-13",34.257,34.8554,34.257,34.7427,26500.0],["2020-02-14",34.7687,34.7774,34.3004,34.3351,19500.0],["2020-02-18",34.179,34.3351,33.9795,34.1876,23000.0],["2020-02-19",34.4652,34.5345,34.1183,34.2137,23500.0],["2020-02-20",34.231,34.5866,34.231,34.4478,27500.0],["2020-02-21",34.4998,34.4998,34.1096,34.1963,21300.0],["2020-02-24",33.4158,33.6933,33.0689,33.0689,33600.0],["2020-02-25",33.225,33.4678,32.2363,32.349,38900.0],["2020-02-26",32.5312,32.9908,32.323,32.5312,38800.0],["2020-02-27",32.1149,32.7827,31.2476,31.2649,53500.0],["2020-02-28",30.5625,31.1609,29.7386,30.3023,113200.0],["2020-03-02",30.389,31.8634,30.1982,31.7853,60000.0],["2020-03-03",31.4818,31.5945,29.9901,30.3456,47800.0],["2020-03-04",30.6579,31.3603,30.1809,31.2563,53300.0],["2020-03-05",30.5018,30.6579,29.3396,29.8426,55100.0],["2020-03-06",28.8886,29.8947,28.3769,29.1054,61100.0],["2020-03-09",26.5904,27.5357,25.593,25.7838,74400.0],["2020-03-10",26.6511,26.998,25.489,26.7638,59100.0],["2020-03-11",25.9833,26.4256,24.8819,25.4369,58800.0],["2020-03-12",23.6075,24.9205,22.8372,23.3536,74800.0],["2020-03-13",24.6579,25.6032,23.8788,25.3756,132800.0],["2020-03-16",23.3011,24.1414,22.7672,23.0298,88600.0],["2020-03-17",22.7934,25.9796,22.5046,25.9796,107800.0],["2020-03-18",24.0539,24.2552,22.3383,23.2574,126400.0],["2020-03-19",22.8547,25.6032,22.7847,24.6754,107100.0],["2020-03-20",24.5178,25.078,22.0319,22.1282,149800.0],["2020-03-23",22.1982,22.3033,20.1149,21.673,88000.0],["2020-03-24",22.7759,24.6579,22.4521,24.5879,107100.0],["2020-03-25",24.6754,24.9292,23.4412,23.7038,86700.0],["2020-03-26",24.0101,25.4719,23.695,25.4369,67700.0],["2020-03-27",24.6404,25.1218,23.8701,23.8701,66600.0],["2020-03-30",24.0014,25.0868,23.7213,25.078,72600.0],["2020-03-31",24.8505,25.8658,24.5528,25.3231,122500.0],["2020-04-01",25.0868,25.1656,24.0627,24.2115,90000.0],["2020-04-02",24.0714,25.2619,23.8963,24.5791,95300.0],["2020-04-03",24.5091,24.5091,22.9072,23.2311,80400.0],["2020-04-06",24.194,25.078,23.7913,24.9292,93400.0],["2020-04-07",25.4982,25.8221,24.1765,24.7367,152100.0],["2020-04-08",25.1831,25.542,24.3078,25.1393,70600.0],["2020-04-09",25.577,28.0629,25.577,27.9666,82500.0],["2020-04-13",27.6953,27.6953,25.7345,26.1809,51400.0],["2020-04-14",27.0563,27.2401,25.0255,25.3932,75700.0],["2020-04-15",24.3428,24.6316,23.7038,23.9401,68500.0],["2020-04-16",23.8526,23.9576,22.6359,23.4499,89400.0],["2020-04-17",24.5616,25.6733,24.4303,25.4282,66500.0],["2020-04-20",24.7367,25.7345,24.4741,24.868,52800.0],["2020-04-21",24.0276,25.0168,23.9226,24.6316,58200.0],["2020-04-22",25.2356,25.8833,24.9642,25.647,52100.0],["2020-04-23",25.4894,27.2576,25.4894,26.7849,83200.0],["2020-04-24",26.6186,26.7849,25.8658,26.0847,74100.0],["2020-04-27",26.4786,28.982,26.4786,28.4218,66900.0],["2020-04-28",29.2446,29.5509,28.378,28.8157,50300.0],["2020-04-29",30.0586,31.1878,26.7149,30.3737,95800.0],["2020-04-30",29.5072,29.7698,28.8332,28.9207,67400.0],["2020-05-01",28.2292,28.5618,27.5202,28.2467,62100.0],["2020-05-04",27.7215,28.1854,27.3801,28.0191,44600.0],["2020-05-05",28.5793,28.8594,27.135,27.2838,49500.0],["2020-05-06",27.3889,28.0629,26.5136,26.5486,129600.0],["2020-05-07",27.0475,27.2226,26.321,26.4961,71300.0],["2020-05-08",27.2839,27.7915,26.8287,27.6777,64400.0],["2020-05-11",27.1963,27.5902,26.3823,26.6711,74500.0],["2020-05-12",26.7849,26.7849,25.1656,25.2706,54200.0],["2020-05-13",25.0605,25.3319,23.8263,24.369,62900.0],["2020-05-14",23.7738,24.5703,23.2223,24.3865,92800.0],["2020-05-15",24.3078,25.2093,24.1589,24.4653,260200.0],["2020-05-18",25.3406,26.96,25.3319,26.7674,89100.0],["2020-05-19",26.6449,26.8112,25.612,25.6382,75700.0],["2020-05-20",26.1459,27.4852,26.1459,27.0825,51600.0],["2020-05-21",26.89,27.4852,26.8374,27.3189,34900.0],["2020-05-22",27.4414,27.4414,26.8987,27.2838,29100.0],["2020-05-26",28.5006,29.3234,28.2555,29.0608,54900.0],["2020-05-27",30.0149,31.109,29.1395,30.8464,69200.0],["2020-05-28",31.4329,31.4329,29.726,29.9798,81800.0],["2020-05-29",30.4263,30.4263,29.3409,29.7873,129700.0],["2020-06-01",30.0149,30.295,29.6997,29.866,89600.0],["2020-06-02",30.1462,30.6188,29.656,29.9798,40000.0],["2020-06-03",30.6188,31.9843,30.6188,31.1003,62500.0],["2020-06-04",30.8989,31.4942,30.5576,31.2053,51100.0],["2020-06-05",33.0435,33.9976,31.783,33.4286,80900.0],["2020-06-08",34.2164,34.2164,33.0522,33.6037,45600.0],["2020-06-09",32.7459,33.8313,32.2907,33.4024,26600.0],["2020-06-10",33.1398,33.2098,31.6955,31.8443,57200.0],["2020-06-11",30.1899,30.5576,29.2358,29.4459,92700.0],["2020-06-12",30.6724,30.8754,29.4282,30.4871,79100.0],["2020-06-15",29.3135,31.4049,29.3135,31.1754,64900.0],["2020-06-16",32.7373,32.8696,31.4048,32.1196,54700.0],["2020-06-17",32.199,32.199,31.0166,31.2107,51400.0],["2020-06-18",30.8754,32.3402,30.8754,32.1108,68700.0],["2020-06-19",32.5431,33.3726,31.3431,33.1873,548900.0],["2020-06-22",32.6667,33.955,32.6667,33.7432,92700.0],["2020-06-23",33.7609,34.1932,33.355,33.6197,89700.0],["2020-06-24",33.0638,33.5579,32.3049,32.6137,122600.0],["2020-06-25",32.2255,34.2374,32.2255,34.1756,110500.0],["2020-06-26",33.5844,35.1815,33.3726,34.7756,516200.0],["2020-06-29",34.9609,35.6757,34.3168,35.1374,199800.0],["2020-06-30",34.8992,35.9139,34.5021,35.4727,159000.0],["2020-07-01",35.2963,35.2963,33.6814,33.7256,119900.0],["2020-07-02",34.1668,34.758,33.0902,33.1961,123900.0],["2020-07-06",33.6903,33.9815,32.8167,32.9226,85300.0],["2020-07-07",32.4814,32.6402,31.9519,31.9872,63100.0],["2020-07-08",31.9255,32.3402,30.9901,31.4578,90900.0],["2020-07-09",31.2725,31.6607,30.4077,30.6019,86400.0],["2020-07-10",30.5754,32.0314,30.5754,31.9343,92600.0],["2020-07-13",32.3578,33.0549,32.0402,32.8608,71600.0],["2020-07-14",32.649,32.9755,31.9961,32.5696,74400.0],["2020-07-15",33.2755,34.7668,32.9049,34.3962,85000.0],["2020-07-16",34.0432,34.9609,33.8668,34.3962,53700.0],["2020-07-17",34.2727,34.8109,34.0168,34.1403,50500.0],["2020-07-20",33.7873,34.2021,33.5138,33.9197,87800.0],["2020-07-21",34.3697,36.3993,34.3697,36.2051,106000.0],["2020-07-22",34.2903,36.8581,34.2903,36.4787,101800.0],["2020-07-23",36.664,36.9905,35.411,35.8345,74200.0],["2020-07-24",35.9757,36.364,35.2345,35.7728,92800.0],["2020-07-27",35.7639,35.7639,34.9521,35.508,35900.0],["2020-07-28",35.1727,35.9845,34.8021,35.6757,84900.0],["2020-07-29",35.9845,36.4434,35.6139,36.2846,70500.0],["2020-07-30",35.6933,35.7639,35.1815,35.3669,94100.0],["2020-07-31",35.3404,35.3404,33.9727,34.4933,73600.0],["2020-08-03",34.7668,35.1992,34.6168,34.9433,93400.0],["2020-08-04",34.7227,34.9168,34.0432,34.7668,43700.0],["2020-08-05",34.8904,35.6757,34.8904,35.5875,72600.0],["2020-08-06",35.5786,36.4875,35.2963,35.9845,34400.0],["2020-08-07",35.6757,37.2111,35.3227,37.1405,36700.0],["2020-08-10",37.167,37.9435,36.8934,37.4317,84200.0],["2020-08-11",38.1376,38.8788,37.9082,38.2082,44000.0],["2020-08-12",38.4023,39.4612,37.6258,38.5259,64900.0],["2020-08-13",38.3494,38.3759,37.7758,38.0758,50200.0],["2020-08-14",37.714,38.1464,36.9728,38.0758,36200.0],["2020-08-17",37.8817,38.3935,37.7846,38.0582,42900.0],["2020-08-18",38.0494,38.0494,37.0258,37.564,71700.0],["2020-08-19",37.5817,37.9876,35.2698,37.6876,44900.0],["2020-08-20",37.114,37.6523,37.0787,37.4052,32900.0],["2020-08-21",37.3081,37.5023,36.7875,36.964,68400.0],["2020-08-24",37.2376,37.7317,37.0081,37.7317,78900.0],["2020-08-25",38.1023,38.1023,37.2993,37.7846,35600.0],["2020-08-26",37.8288,38.1376,36.8669,37.2729,39700.0],["2020-08-27",37.2728,38.1641,37.2728,38.0935,126300.0],["2020-08-28",38.3758,38.3758,37.4493,37.9523,33900.0],["2020-08-31",37.7846,38.1111,37.6876,37.8817,69200.0],["2020-09-01",37.9435,38.3759,37.8994,38.2523,43100.0],["2020-09-02",38.2964,38.8435,37.9347,38.7465,64400.0],["2020-09-03",38.7112,38.87,38.1376,38.5788,53600.0],["2020-09-04",39.2583,39.47,38.3053,38.8082,76200.0],["2020-09-08",38.5788,38.5788,37.1846,37.5111,40300.0],["2020-09-09",37.8641,38.4553,37.1052,37.2023,70800.0],["2020-09-10",37.5199,37.7582,36.7258,36.7699,80600.0],["2020-09-11",36.8669,36.8669,36.1787,36.3375,39300.0],["2020-09-14",36.5228,37.2287,36.1875,36.9817,57500.0],["2020-09-15",37.1846,37.6876,35.1992,35.2345,123400.0],["2020-09-16",35.358,36.0022,34.9962,35.4727,87200.0],["2020-09-17",34.9433,35.2345,34.2374,34.405,69300.0],["2020-09-18",34.7782,34.7782,33.3921,33.6764,271400.0],["2020-09-21",33.0366,33.3743,31.1085,31.5883,89700.0],["2020-09-22",31.4906,31.8193,31.064,31.6505,90000.0],["2020-09-23",29.0648,31.2684,29.0648,30.1488,92200.0],["2020-09-24",30.1488,30.8597,29.3936,30.2021,76300.0],["2020-09-25",30.3798,30.5931,30.0866,30.3532,50700.0],["2020-09-28",30.6198,31.3928,30.6198,31.1174,37600.0],["2020-09-29",31.0729,32.0326,30.2643,30.6908,37000.0],["2020-09-30",30.4509,30.993,30.0244,30.2466,72600.0],["2020-10-01",30.5753,31.1351,30.0333,30.3621,90300.0],["2020-10-02",29.5801,31.2506,29.5801,31.0107,76500.0],["2020-10-05",31.3573,32.5924,31.3573,32.5302,52000.0],["2020-10-06",32.9744,33.7297,32.1925,32.6279,76900.0],["2020-10-07",33.01,33.943,32.7257,33.783,61700.0],["2020-10-08",34.1296,34.1296,33.4098,33.7297,41000.0],["2020-10-09",34.1918,34.1918,33.4365,33.4454,25600.0],["2020-10-12",33.3299,34.174,33.2499,34.1385,23800.0],["2020-10-13",33.8008,33.8008,33.0722,33.1877,23200.0],["2020-10-14",33.3121,33.401,32.2814,32.3525,50000.0],["2020-10-15",32.2725,33.09,32.1125,32.7523,105900.0],["2020-10-16",32.6368,32.9389,32.2725,32.6457,47400.0],["2020-10-19",32.9211,33.1699,32.1125,32.4235,62900.0],["2020-10-20",32.6901,33.4631,32.6901,33.1877,55600.0],["2020-10-21",33.1077,33.5165,33.01,33.0633,60800.0],["2020-10-22",33.2943,34.174,32.7434,34.094,46800.0],["2020-10-23",34.2895,34.4228,33.6853,34.3961,52800.0],["2020-10-26",33.9163,34.3428,33.5609,34.2806,85900.0],["2020-10-27",34.3251,34.3606,33.4632,33.9074,90900.0],["2020-10-28",33.6498,34.174,33.2677,33.7919,127300.0],["2020-10-29",33.472,33.9519,32.93,33.7475,87100.0],["2020-10-30",33.7564,34.174,33.6231,33.9607,92100.0],["2020-11-02",34.3606,34.5117,33.7386,34.485,47200.0],["2020-11-03",34.6005,36.0844,34.5294,35.7556,54400.0],["2020-11-04",35.1425,35.4091,32.8145,33.0366,44100.0],["2020-11-05",33.1255,34.1829,32.9567,33.6853,33400.0],["2020-11-06",34.0052,34.0052,32.8678,33.2055,57700.0],["2020-11-09",35.5246,38.5279,34.8671,36.7952,86900.0],["2020-11-10",37.3728,38.4835,37.2129,38.3325,73200.0],["2020-11-11",38.4213,38.4213,35.5779,37.284,41400.0],["2020-11-12",35.6312,36.8397,35.3202,35.6934,53700.0],["2020-11-13",36.1555,36.973,35.9067,36.5376,46900.0],["2020-11-16",37.7194,38.1281,36.9996,37.7016,61000.0],["2020-11-17",37.2573,37.6927,36.1555,37.4706,59200.0],["2020-11-18",37.3639,37.826,36.8397,36.8397,42400.0],["2020-11-19",36.8486,37.0529,35.7468,36.7686,31100.0],["2020-11-20",36.2266,36.351,35.6312,36.2977,49100.0],["2020-11-23",36.7508,36.813,35.729,36.3687,45900.0],["2020-11-24",37.044,38.7679,36.7242,38.3325,70900.0],["2020-11-25",37.8171,37.8615,37.124,37.4528,46200.0],["2020-11-27",37.3106,37.9859,36.2443,36.662,24600.0],["2020-11-30",36.3954,36.5642,35.3469,35.4002,75600.0],["2020-12-01",36.2088,36.6797,35.8534,36.2355,41600.0],["2020-12-02",35.9689,36.5998,35.6668,36.5109,50700.0],["2020-12-03",36.2888,36.2888,35.5513,35.6579,51000.0],["2020-12-04",35.8445,36.5198,35.6579,36.4754,32200.0],["2020-12-07",36.3332,36.6087,36.0044,36.5198,27000.0],["2020-12-08",36.1821,36.893,36.1288,36.7775,54400.0],["2020-12-09",37.2129,37.4439,36.7864,37.0707,50400.0],["2020-12-10",36.9907,37.435,36.7508,37.4261,37300.0],["2020-12-11",37.1418,37.5949,37.0085,37.0618,31000.0],["2020-12-14",37.6572,37.6749,36.7242,36.7686,49300.0],["2020-12-15",37.2129,37.3195,36.6087,37.0529,48900.0],["2020-12-16",37.284,37.3195,36.8841,37.044,34000.0],["2020-12-17",37.2839,37.2839,36.5109,37.1507,42900.0],["2020-12-18",37.2848,37.2848,35.7823,35.8897,222200.0],["2020-12-21",36.1848,36.1848,34.7091,35.1116,59900.0],["2020-12-22",34.9506,35.1384,34.7091,34.727,33100.0],["2020-12-23",35.04,35.8271,34.897,35.7287,51700.0],["2020-12-24",35.8718,36.0775,35.5498,35.9254,13500.0],["2020-12-28",36.149,36.7929,35.9076,36.5962,39800.0],["2020-12-29",36.5336,36.5336,35.3531,35.6392,31700.0],["2020-12-30",35.5677,36.2295,35.201,35.9254,27700.0],["2020-12-31",36.1758,36.6946,35.988,36.2027,35500.0],["2021-01-04",36.4978,37.0881,35.8628,36.2832,51800.0],["2021-01-05",36.4084,36.7482,36.0506,36.1133,40400.0],["2021-01-06",37.0255,40.1378,37.0255,39.0019,80000.0],["2021-01-07",39.3955,39.3955,38.197,38.993,54900.0],["2021-01-08",39.3507,39.3507,37.097,37.6515,55300.0],["2021-01-11",37.5531,38.1702,37.3564,38.0897,27100.0],["2021-01-12",38.4743,40.0662,37.1954,38.6263,31500.0],["2021-01-13",38.3849,38.3849,37.1507,37.6515,26600.0],["2021-01-14",38.1613,38.4385,37.6604,38.0808,31300.0],["2021-01-15",37.5531,38.0629,37.2491,37.5621,25900.0],["2021-01-19",37.5621,38.3312,37.3653,37.7231,33700.0],["2021-01-20",37.7409,38.1523,37.2759,37.7052,32800.0],["2021-01-21",38.0003,38.0003,36.7482,37.097,30000.0],["2021-01-22",36.8824,38.3401,36.7482,38.3312,52400.0],["2021-01-25",37.7857,38.045,36.8287,37.7767,41300.0],["2021-01-26",38.1881,38.2239,37.5442,38.206,41500.0],["2021-01-27",36.4531,38.1881,36.4531,38.0092,104000.0],["2021-01-28",42.9102,42.9102,38.4564,40.2451,105500.0],["2021-01-29",40.4955,40.9605,40.1556,40.4239,124500.0],["2021-02-01",40.254,40.7191,40.1109,40.3256,71400.0],["2021-02-02",40.6565,41.0053,40.3882,40.7012,65700.0],["2021-02-03",40.6028,40.8264,40.2093,40.6386,58000.0],["2021-02-04",40.8264,41.6313,40.7817,41.5866,49400.0],["2021-02-05",41.9175,41.9443,40.8264,41.9443,42000.0],["2021-02-08",42.1232,42.463,41.0231,42.4362,154500.0],["2021-02-09",42.15,42.4809,41.7386,42.3378,30100.0],["2021-02-10",42.1053,43.2679,42.0874,42.8565,58400.0],["2021-02-11",43.0265,43.0801,41.9711,42.7045,37500.0],["2021-02-12",42.4273,42.937,42.4094,42.9102,42500.0],["2021-02-16",43.1159,43.7956,42.937,43.4647,46800.0],["2021-02-17",43.098,43.885,42.9728,43.2769,41200.0],["2021-02-18",43.098,43.42,42.7492,42.937,53600.0],["2021-02-19",43.1159,43.8403,42.9639,43.7151,53000.0],["2021-02-22",43.3484,44.5021,43.3484,44.2428,34800.0],["2021-02-23",44.1533,46.0225,43.4557,44.5021,56100.0],["2021-02-24",44.5468,45.5574,44.5468,45.1013,55900.0],["2021-02-25",45.4143,46.2371,45.0387,45.3517,60400.0],["2021-02-26",45.1639,45.3786,44.0639,44.0639,74000.0],["2021-03-01",45.0298,46.0672,44.2875,45.9152,61800.0],["2021-03-02",45.8526,45.8526,44.9224,44.9314,40000.0],["2021-03-03",45.2355,46.9615,45.1281,46.6127,74400.0],["2021-03-04",46.881,47.6949,45.9062,46.103,67000.0],["2021-03-05",46.577,48.303,46.5144,48.1599,103900.0],["2021-03-08",48.6608,49.5372,48.1421,49.0364,122800.0],["2021-03-09",49.1795,49.7787,47.9632,48.9559,108800.0],["2021-03-10",48.8396,49.8681,48.2315,49.2331,101200.0],["2021-03-11",49.2961,49.5297,48.5771,49.314,63100.0],["2021-03-12",49.4309,50.3296,48.622,49.4309,93100.0],["2021-03-15",49.5837,49.5837,46.9324,47.6244,62900.0],["2021-03-16",47.193,47.202,46.1235,47.1211,45700.0],["2021-03-17",47.1211,48.1636,46.2493,46.6987,44900.0],["2021-03-18",46.9413,47.7952,46.3212,46.5369,41400.0],["2021-03-19",46.6448,47.5345,45.6472,47.0492,425600.0],["2021-03-22",46.9953,47.5166,44.9641,46.1595,59000.0],["2021-03-23",45.6292,46.1055,45.2337,45.5303,56100.0],["2021-03-24",46.0156,47.2379,45.1618,45.4404,55100.0],["2021-03-25",45.2787,46.7257,44.9461,46.6897,46900.0],["2021-03-26",47.3188,47.7952,46.3392,46.9773,49500.0],["2021-03-29",46.5819,47.4087,45.3146,45.6202,39100.0],["2021-03-30",45.9797,47.7682,45.9168,46.2943,51800.0],["2021-03-31",46.0875,46.438,45.5573,45.8898,95400.0],["2021-04-01",46.1325,46.3931,45.4405,46.1864,59200.0],["2021-04-05",46.7796,47.166,45.9168,46.4021,28300.0],["2021-04-06",46.1684,46.9863,45.8179,46.3392,45500.0],["2021-04-07",46.7346,46.8425,46.2853,46.447,46200.0],["2021-04-08",46.6268,46.6268,46.0696,46.2134,70900.0],["2021-04-09",46.3212,46.3212,45.782,45.9887,51500.0],["2021-04-12",46.0606,46.4291,45.7191,46.0426,33200.0],["2021-04-13",45.9168,45.9168,44.9641,45.6022,37400.0],["2021-04-14",45.4494,46.7077,45.4494,46.2493,21800.0],["2021-04-15",46.2763,46.8065,45.5663,46.2403,29600.0],["2021-04-16",46.6627,46.7616,46.0156,46.5279,33900.0],["2021-04-19",46.1954,46.483,45.6112,46.1774,32500.0],["2021-04-20",45.9168,45.9168,44.9821,45.081,41600.0],["2021-04-21",45.6292,46.2134,44.9821,45.6831,40600.0],["2021-04-22",46.0606,46.3931,45.3865,45.8089,33300.0],["2021-04-23",45.6561,46.9144,45.5663,46.1954,31800.0],["2021-04-26",46.483,46.7706,45.8718,46.2493,30300.0],["2021-04-27",46.1774,46.2763,45.5123,46.0696,56000.0],["2021-04-28",46.1235,48.5052,45.7101,45.8808,101200.0],["2021-04-29",46.1954,46.6178,45.9977,46.1864,24100.0],["2021-04-30",45.8359,46.7796,45.4584,45.9797,55200.0],["2021-05-03",46.4201,46.7077,45.9437,46.5549,43000.0],["2021-05-04",46.1684,46.6717,46.0246,46.3032,27500.0],["2021-05-05",46.5369,46.6627,45.8359,46.2943,22200.0],["2021-05-06",46.3302,48.1906,45.8718,46.5549,41600.0],["2021-05-07",46.2763,47.0851,46.2493,46.9863,42400.0],["2021-05-10",47.1391,47.4896,46.3572,46.5729,48400.0],["2021-05-11",46.1325,47.211,45.9707,46.2223,37300.0],["2021-05-12",46.3841,46.5189,44.9731,45.3775,62200.0],["2021-05-13",45.2967,46.9503,45.2697,46.7346,48500.0],["2021-05-14",46.7346,47.3098,45.9977,46.9683,35900.0],["2021-05-17",46.7346,47.166,46.3302,47.0851,23400.0],["2021-05-18",47.1301,47.4446,45.9887,46.0516,32300.0],["2021-05-19",45.9348,46.2493,45.3146,46.1415,44000.0],["2021-05-20",45.9887,46.6358,45.3146,46.1864,32200.0],["2021-05-21",46.5639,46.9953,46.0875,46.7077,34200.0],["2021-05-24",46.7436,46.7436,45.9078,46.1145,21100.0],["2021-05-25",46.1594,46.3841,45.8359,45.8898,94200.0],["2021-05-26",46.1504,47.1031,45.6921,46.8874,75200.0],["2021-05-27",47.3278,48.8377,47.2379,48.5771,81100.0],["2021-05-28",48.8557,48.8557,46.9414,48.2985,43000.0],["2021-06-01",48.4512,48.9096,47.3009,48.5321,41700.0],["2021-06-02",48.9096,48.9096,47.921,48.1097,65200.0],["2021-06-03",48.1457,48.7658,47.9389,48.2535,61500.0],["2021-06-04",48.1636,48.5681,47.2739,47.3997,41300.0],["2021-06-07",47.3907,47.5345,46.9144,47.1211,23700.0],["2021-06-08",46.8784,47.4087,46.465,46.8694,39800.0],["2021-06-09",46.7257,46.7257,45.8449,46.0426,50600.0],["2021-06-10",46.1145,46.5819,46.0156,46.2044,52100.0],["2021-06-11",46.3392,46.5189,46.0156,46.5189,40400.0],["2021-06-14",46.447,46.6268,45.8539,46.4021,63200.0],["2021-06-15",46.492,47.4087,46.492,47.1391,46700.0],["2021-06-16",47.0941,47.5794,46.5549,47.2469,49200.0],["2021-06-17",47.4267,47.4446,46.1145,46.5189,100600.0],["2021-06-18",45.5342,46.6364,45.4438,46.3202,213600.0],["2021-06-21",46.5822,47.1423,46.4015,46.5009,111600.0],["2021-06-22",46.3653,46.528,45.5613,46.1305,70000.0],["2021-06-23",46.2389,46.284,45.5161,45.8594,94000.0],["2021-06-24",45.9136,46.5822,45.4709,46.528,80400.0],["2021-06-25",46.5641,46.8442,46.1575,46.4376,530000.0],["2021-06-28",46.4557,46.4557,45.3896,45.7329,52800.0],["2021-06-29",45.8323,47.061,45.5522,45.6607,42100.0],["2021-06-30",45.489,46.5099,45.489,45.9769,91700.0],["2021-07-01",46.3924,47.0249,46.1847,46.4105,60500.0],["2021-07-02",46.4286,46.528,45.8865,46.0582,29900.0],["2021-07-06",45.8685,45.8685,44.3597,44.7301,39500.0],["2021-07-07",44.4952,45.1728,44.2784,44.5675,30300.0],["2021-07-08",44.0706,44.1157,43.402,43.7273,33700.0],["2021-07-09",44.2332,45.0373,44.2332,44.7933,30100.0],["2021-07-12",44.4681,44.8204,43.9531,44.7391,59400.0],["2021-07-13",44.5675,44.8746,43.6279,43.7544,36600.0],["2021-07-14",43.6911,44.1519,43.4111,43.6821,23000.0],["2021-07-15",43.4291,44.3777,43.3659,44.2151,29200.0],["2021-07-16",44.3506,44.9921,43.6369,43.6911,35300.0],["2021-07-19",42.9142,44.5223,42.6341,42.7425,34600.0],["2021-07-20",42.7244,44.5855,41.4867,42.616,109600.0],["2021-07-21",43.0406,43.5466,42.7696,42.8599,44300.0],["2021-07-22",42.616,42.9593,41.83,42.0649,36900.0],["2021-07-23",42.4443,42.6883,42.083,42.1643,16700.0],["2021-07-26",42.2998,43.2846,41.9836,42.8509,26300.0],["2021-07-27",42.4172,43.8899,42.2908,42.8148,31400.0],["2021-07-28",42.8057,43.3659,41.9926,43.2484,32500.0],["2021-07-29",43.4562,43.6369,43.0587,43.1852,20700.0],["2021-07-30",43.149,43.6098,42.7877,43.0406,29300.0],["2021-08-02",43.0497,43.5917,42.092,42.7877,55000.0],["2021-08-03",43.0858,44.1428,42.625,43.8176,39400.0],["2021-08-04",43.6459,44.5855,43.1129,43.3026,48900.0],["2021-08-05",43.7092,43.926,43.3749,43.7544,19900.0],["2021-08-06",44.2061,45.5793,44.2061,45.3716,37800.0],["2021-08-09",45.1005,45.2631,44.4049,45.1276,26800.0],["2021-08-10",44.974,46.2027,44.8566,46.0401,45400.0],["2021-08-11",45.9227,46.7358,45.8323,46.7087,46500.0],["2021-08-12",46.3744,46.9978,46.3744,46.7538,33800.0],["2021-08-13",46.7358,47.0791,46.4015,46.5731,31000.0],["2021-08-16",46.4918,46.6003,46.0762,46.2479,24300.0],["2021-08-17",46.1485,46.4918,44.7211,45.6516,88800.0],["2021-08-18",45.4077,45.8775,45.1367,45.2451,41800.0],["2021-08-19",44.7211,45.5432,44.7211,45.3444,33400.0],["2021-08-20",45.0824,46.8351,45.0824,46.6454,64200.0],["2021-08-23",46.9616,47.332,46.0311,46.6545,64300.0],["2021-08-24",46.6906,47.1785,45.8052,47.0429,57200.0],["2021-08-25",46.7629,47.314,46.4015,46.4738,78500.0],["2021-08-26",46.4286,46.4286,45.218,45.2451,55300.0],["2021-08-27",45.2089,47.2778,45.1547,47.0249,48100.0],["2021-08-30",47.052,47.3411,45.9317,45.9678,41100.0],["2021-08-31",45.9769,46.7267,45.9769,46.6002,43400.0],["2021-09-01",46.6003,47.0249,46.1576,46.7538,36200.0],["2021-09-02",46.7177,48.118,46.6273,48.118,80800.0],["2021-09-03",47.6302,48.7776,47.6302,48.6963,79400.0],["2021-09-07",48.8679,50.0515,48.7685,49.0215,97900.0],["2021-09-08",48.8408,49.1299,47.3682,47.6934,56500.0],["2021-09-09",47.5489,49.157,47.5489,48.895,95500.0],["2021-09-10",49.1932,49.2203,47.9645,47.9645,61500.0],["2021-09-13",48.371,48.9492,48.0909,48.8047,73900.0],["2021-09-14",48.8047,49.148,48.3259,48.7414,73900.0],["2021-09-15",48.7595,49.8888,48.7595,49.681,95900.0],["2021-09-16",49.8346,50.0966,49.148,49.5546,112600.0],["2021-09-17",49.7634,49.7997,47.475,47.475,663400.0],["2021-09-20",46.7667,47.702,46.5851,47.584,120400.0],["2021-09-21",47.5658,48.0562,47.3479,47.6566,65800.0],["2021-09-22",47.9654,48.5284,47.2752,48.2015,65100.0],["2021-09-23",48.6101,50.1357,48.6101,49.6181,38400.0],["2021-09-24",49.7271,50.4354,49.3366,50.1539,42700.0],["2021-09-27",50.3718,53.2777,50.3718,53.0416,84700.0],["2021-09-28",52.8963,54.4219,52.6875,53.7681,149600.0],["2021-09-29",54.0224,54.2403,53.6319,53.8498,89700.0],["2021-09-30",54.0314,54.1041,52.0064,53.2596,157900.0],["2021-10-01",53.2686,55.1666,52.9599,54.994,89000.0],["2021-10-04",55.0576,56.111,54.9759,55.8658,62400.0],["2021-10-05",55.8658,56.0202,53.9951,55.6206,60000.0],["2021-10-06",55.4481,56.5287,53.5683,55.3754,38800.0],["2021-10-07",55.7931,56.6013,55.7931,56.0565,86700.0],["2021-10-08",56.0292,56.0292,54.3039,55.666,44700.0],["2021-10-11",55.8567,56.3743,54.9849,55.3391,110700.0],["2021-10-12",55.3028,55.4662,54.9759,55.3028,38600.0],["2021-10-13",55.2029,55.8749,54.3584,55.8749,56200.0],["2021-10-14",56.4106,56.674,52.3333,56.5559,50100.0],["2021-10-15",57.1462,58.6718,55.9203,56.7285,60500.0],["2021-10-18",56.5015,56.8829,56.3289,56.4924,32300.0],["2021-10-19",56.7466,57.2915,56.5196,56.901,39400.0],["2021-10-20",56.9192,57.7274,56.8102,57.682,42100.0],["2021-10-21",57.573,57.9544,57.3732,57.573,35100.0],["2021-10-22",57.6275,58.6718,57.5003,58.4357,30700.0],["2021-10-25",58.7989,58.9987,58.3721,58.7172,27100.0],["2021-10-26",58.9987,59.4164,58.2087,58.4357,52700.0],["2021-10-27",57.8091,58.4629,57.3006,57.6002,122400.0],["2021-10-28",55.4481,57.7092,55.0122,55.4935,86900.0],["2021-10-29",55.6388,56.4288,55.2846,55.6206,67500.0],["2021-11-01",56.0837,56.7829,55.557,56.3289,105800.0],["2021-11-02",56.2381,56.7376,55.8749,56.2653,87700.0],["2021-11-03",56.0928,58.5447,56.0928,58.3267,67800.0],["2021-11-04",58.2268,58.4538,57.2824,57.7365,45200.0],["2021-11-05",58.2904,59.9522,57.6638,59.9068,69100.0],["2021-11-08",60.1247,60.5969,59.4346,60.2519,40900.0],["2021-11-09",60.0248,60.5334,59.3438,60.4062,34200.0],["2021-11-10",60.6151,61.0692,60.5515,60.8603,48200.0],["2021-11-11",60.715,61.2054,60.715,61.0328,28800.0],["2021-11-12",60.942,60.942,58.5628,59.6798,33700.0],["2021-11-15",59.9704,59.9704,59.3256,59.8796,29500.0],["2021-11-16",59.6889,59.7433,59.1258,59.6071,59700.0],["2021-11-17",59.2984,59.3347,58.5265,59.3347,34700.0],["2021-11-18",59.1622,59.707,59.0895,59.1985,57800.0],["2021-11-19",58.6445,59.0986,58.3267,58.4811,36400.0],["2021-11-22",58.9261,60.1611,58.6264,58.8625,45600.0],["2021-11-23",59.144,59.253,58.2995,59.253,60200.0],["2021-11-24",58.8988,60.9148,58.8988,60.6968,87800.0],["2021-11-26",58.9987,58.9987,55.8385,56.3017,47700.0],["2021-11-29",57.0372,57.8818,55.1847,55.1847,65000.0],["2021-11-30",54.6035,55.4208,53.2868,54.3311,105500.0],["2021-12-01",55.4935,56.6286,54.4946,54.5037,77700.0],["2021-12-02",55.1484,56.783,55.1212,56.5014,38000.0],["2021-12-03",56.7557,56.7557,55.2029,55.4753,41500.0],["2021-12-06",56.2926,57.5548,55.8567,56.9464,41100.0],["2021-12-07",57.4822,57.4822,55.6569,55.9748,47400.0],["2021-12-08",56.3743,56.8102,55.6024,56.6922,39500.0],["2021-12-09",56.4288,56.8647,56.0292,56.1291,38500.0],["2021-12-10",56.5559,56.5559,55.2664,55.9748,27200.0],["2021-12-13",55.6206,56.5287,55.4117,56.0202,45600.0],["2021-12-14",55.8476,56.8919,55.4935,56.338,61000.0],["2021-12-15",56.1836,57.119,56.002,56.4379,51000.0],["2021-12-16",57.1008,57.4913,56.2018,56.5287,44500.0],["2021-12-17",56.9027,57.1764,55.0601,55.4523,211100.0],["2021-12-20",54.6587,54.6587,53.2813,53.5367,117200.0],["2021-12-21",54.0384,55.1878,54.0384,54.8867,57400.0],["2021-12-22",54.978,55.8172,54.4489,55.7989,46200.0],["2021-12-23",56.1821,57.1034,55.8537,56.2459,32000.0],["2021-12-27",56.5013,57.7237,55.7442,57.4865,54300.0],["2021-12-28",57.3314,58.198,56.7567,57.8058,37400.0],["2021-12-29",57.9244,58.2071,57.3041,58.0977,26500.0],["2021-12-30",58.1068,58.6176,57.5686,57.8331,44000.0],["2021-12-31",57.9244,58.3257,57.9244,58.271,18900.0],["2022-01-03",58.5355,60.1136,57.5777,58.9551,64600.0],["2022-01-04",59.2197,60.7248,59.2197,59.4386,38500.0],["2022-01-05",59.4751,60.7339,59.0919,59.3747,43000.0],["2022-01-06",59.5572,61.1353,59.5298,61.0532,32000.0],["2022-01-07",61.1353,61.336,59.8673,59.9859,55000.0],["2022-01-10",60.1957,60.1957,59.1193,59.3747,41800.0],["2022-01-11",59.2926,59.2926,58.2345,58.7636,82900.0],["2022-01-12",58.7453,59.2926,57.7419,57.824,81200.0],["2022-01-13",58.1159,58.6815,57.8787,58.2436,41000.0],["2022-01-14",57.5777,59.2562,57.1764,59.247,66100.0],["2022-01-18",58.9551,59.3656,58.2892,58.5264,38600.0],["2022-01-19",58.5629,58.946,57.0486,57.3041,55100.0],["2022-01-20",57.2402,58.4352,56.2915,56.328,45900.0],["2022-01-21",55.8354,57.4318,55.8354,55.9814,60300.0],["2022-01-24",55.3793,57.1855,55.0236,57.0122,77600.0],["2022-01-25",56.474,57.0851,55.1786,56.9118,58100.0],["2022-01-26",57.5777,58.5903,55.5253,56.3554,91900.0],["2022-01-27",56.027,57.2128,53.5641,53.9746,48000.0],["2022-01-28",54.2208,54.8594,52.6975,54.1114,55900.0],["2022-01-31",53.637,54.4215,53.263,54.3485,58600.0],["2022-02-01",54.2117,54.6587,52.8252,54.3577,50000.0],["2022-02-02",54.2026,54.2573,52.7704,53.0259,54200.0],["2022-02-03",52.9073,53.6826,52.4785,53.3178,60000.0],["2022-02-04",53.5914,54.0293,53.0988,53.8195,57800.0],["2022-02-07",53.783,54.0384,52.9346,53.3086,29400.0],["2022-02-08",53.3725,54.0202,52.8161,53.5002,55200.0],["2022-02-09",53.5276,53.5276,51.539,51.7397,60700.0],["2022-02-10",51.7397,52.0681,50.6542,51.165,65600.0],["2022-02-11",50.9552,51.8126,50.3075,50.7363,52000.0],["2022-02-14",51.1559,51.5299,49.7967,50.0886,40800.0],["2022-02-15",50.6177,51.5207,50.4079,50.9369,85900.0],["2022-02-16",50.6633,50.9826,50.344,50.864,32800.0],["2022-02-17",50.3805,51.8126,49.7146,49.7237,34800.0],["2022-02-18",49.6051,50.8092,49.295,50.2163,44300.0],["2022-02-22",50.2163,50.791,49.5687,50.4352,40700.0],["2022-02-23",50.6724,50.6724,48.9848,49.1399,54400.0],["2022-02-24",48.2186,49.596,47.0601,48.5014,48400.0],["2022-02-25",48.7842,49.6781,48.7842,49.2311,41600.0],["2022-02-28",48.5196,48.9392,48.4284,48.775,71400.0],["2022-03-01",48.4193,48.4193,46.3669,46.8412,96500.0],["2022-03-02",47.0236,49.2038,46.905,48.6747,77200.0],["2022-03-03",49.0122,49.0122,47.8355,48.2551,38600.0],["2022-03-04",47.7625,47.9632,46.9871,47.6074,42400.0],["2022-03-07",47.6074,47.8902,46.5949,46.677,54700.0],["2022-03-08",46.8777,47.4159,46.3851,46.531,50200.0],["2022-03-09",47.5801,47.7716,46.8412,47.0327,42700.0],["2022-03-10",46.4125,47.2426,46.4125,47.124,38600.0],["2022-03-11",47.3246,47.9814,46.8229,46.9324,51300.0],["2022-03-14",47.2608,49.1217,46.9324,48.9848,58100.0],["2022-03-15",49.2676,49.2676,48.6929,49.0305,58900.0],["2022-03-16",49.4136,50.5903,49.3588,50.5629,61500.0],["2022-03-17",50.1707,50.3166,49.3497,49.9974,48900.0],["2022-03-18",49.6581,50.1624,48.3195,50.1166,154300.0],["2022-03-21",49.9057,50.3183,49.4197,49.7315,50600.0],["2022-03-22",50.1166,50.8134,49.7498,50.3916,37500.0],["2022-03-23",50.0065,50.0065,49.0071,49.0805,27200.0],["2022-03-24",49.2089,49.5481,48.7596,49.3831,29500.0],["2022-03-25",49.3006,50.355,48.5579,49.7315,48700.0],["2022-03-28",49.4656,49.4656,48.402,48.7688,41900.0],["2022-03-29",49.4473,49.759,48.9246,49.3097,47500.0],["2022-03-30",49.1905,50.1716,48.3653,48.5029,55500.0],["2022-03-31",48.5762,51.2993,48.3378,48.5029,59200.0],["2022-04-01",48.6771,49.1905,48.3653,48.9613,67200.0],["2022-04-04",48.9063,49.5206,48.2645,49.1997,49700.0],["2022-04-05",49.0622,49.869,48.8513,49.0438,58000.0],["2022-04-06",49.0988,49.4839,48.6679,48.8329,51500.0],["2022-04-07",48.5946,48.7046,47.7969,48.1269,73000.0],["2022-04-08",47.9619,48.6221,47.7969,48.2186,49400.0],["2022-04-11",47.8977,48.8329,47.6227,48.4112,64500.0],["2022-04-12",48.567,49.3464,47.9436,47.9619,83600.0],["2022-04-13",47.9252,48.5212,47.6043,48.2186,53300.0],["2022-04-14",48.3562,48.4112,47.3751,47.8244,49300.0],["2022-04-18",47.3659,49.3097,47.3659,49.0255,113800.0],["2022-04-19",48.9521,49.9974,48.9521,49.9607,50900.0],["2022-04-20",49.759,51.2902,49.759,51.1251,46000.0],["2022-04-21",51.5836,52.803,51.1343,52.4363,120100.0],["2022-04-22",52.0237,52.3079,49.924,50.0249,61600.0],["2022-04-25",49.8874,50.3825,49.0713,50.2266,65200.0],["2022-04-26",49.6673,50.4925,48.8696,48.9705,69200.0],["2022-04-27",48.4662,49.6306,48.127,48.9521,81000.0],["2022-04-28",49.0255,49.0255,47.8519,48.4662,71500.0],["2022-04-29",48.5212,48.7138,47.7327,47.9344,69700.0],["2022-05-02",47.9986,49.2914,47.6593,48.4845,81900.0],["2022-05-03",48.1728,49.218,48.1545,48.9063,55100.0],["2022-05-04",48.943,50.3366,48.7413,50.2724,64700.0],["2022-05-05",49.8232,50.1716,49.0163,49.9332,66900.0],["2022-05-06",49.6031,49.6306,48.8146,49.6306,56900.0],["2022-05-09",49.163,50.6025,49.0713,50.355,75900.0],["2022-05-10",50.5292,51.6844,49.053,50.3916,79600.0],["2022-05-11",50.0707,50.8868,49.7407,50.1441,57700.0],["2022-05-12",50.1899,50.2449,49.3647,50.1624,63700.0],["2022-05-13",50.355,50.7034,49.2731,49.3647,73900.0],["2022-05-16",49.4564,49.869,47.7694,47.9161,91600.0],["2022-05-17",48.6587,48.9888,48.457,48.8605,59000.0],["2022-05-18",48.347,49.218,48.0719,48.7229,61100.0],["2022-05-19",48.4754,49.1814,47.586,48.182,79900.0],["2022-05-20",48.512,48.6862,47.8244,48.6496,84800.0],["2022-05-23",49.2364,51.7028,49.0897,51.5102,130300.0],["2022-05-24",51.5652,52.4454,50.6025,52.4363,124200.0],["2022-05-25",52.4363,53.1423,51.932,52.4729,76100.0],["2022-05-26",52.8947,53.7199,52.8947,53.1056,81200.0],["2022-05-27",52.8489,54.0133,52.8489,53.9675,51700.0],["2022-05-31",53.6741,54.3709,53.2248,54.0958,120000.0],["2022-06-01",54.1233,55.1686,53.6649,54.9577,102300.0],["2022-06-02",54.6643,55.572,54.5451,55.5445,77500.0],["2022-06-03",55.627,55.9388,55.3061,55.5812,53500.0],["2022-06-06",56.0213,56.0213,54.2242,54.2975,84900.0],["2022-06-07",53.8024,54.16,53.3623,53.8849,74200.0],["2022-06-08",53.4357,53.6282,53.1789,53.2156,69900.0],["2022-06-09",53.1789,54.5176,53.0598,53.0781,114300.0],["2022-06-10",52.3904,52.748,51.6111,52.6655,66400.0],["2022-06-13",52.0329,52.5096,50.9326,52.0879,88200.0],["2022-06-14",51.8953,52.6472,51.5469,52.1429,87700.0],["2022-06-15",52.4821,53.7474,51.7303,52.9772,111100.0],["2022-06-16",52.5534,53.6682,51.7979,53.2628,150200.0],["2022-06-17",53.3458,55.124,53.3458,54.8844,398400.0],["2022-06-21",55.4464,55.861,55.0503,55.6031,122500.0],["2022-06-22",55.4004,56.3954,55.4004,55.7228,175200.0],["2022-06-23",56.119,56.119,53.5485,53.9631,123200.0],["2022-06-24",54.3777,55.6768,53.4103,53.4932,834700.0],["2022-06-27",54.0552,55.5109,54.0552,54.8015,126300.0],["2022-06-28",54.9581,55.2714,54.2579,54.8015,73700.0],["2022-06-29",54.6633,55.0871,54.2948,54.6449,96600.0],["2022-06-30",54.175,55.3359,53.7051,55.1147,113700.0],["2022-07-01",54.866,55.7873,54.0644,55.7781,80800.0],["2022-07-05",55.1977,57.1141,54.7186,57.1141,93400.0],["2022-07-06",56.8561,57.5839,56.3125,57.4365,75800.0],["2022-07-07",57.8604,58.2842,57.7222,57.8788,68000.0],["2022-07-08",58.0446,58.3763,57.501,57.9156,93300.0],["2022-07-11",57.4457,57.9156,57.2707,57.4642,38600.0],["2022-07-12",56.7363,57.9525,56.7363,56.9482,59400.0],["2022-07-13",56.9482,56.9482,55.428,55.5478,120600.0],["2022-07-14",55.1147,55.7136,53.9631,54.7094,89700.0],["2022-07-15",55.2714,56.2388,55.1977,55.9992,100100.0],["2022-07-18",56.3401,56.8284,55.9071,56.1927,67800.0],["2022-07-19",56.7916,57.5195,56.3401,57.1878,77000.0],["2022-07-20",56.7732,57.1509,56.2941,56.8285,84300.0],["2022-07-21",56.6718,56.9574,55.8242,56.8837,58700.0],["2022-07-22",57.068,57.5655,56.3033,57.4826,65700.0],["2022-07-25",57.63,58.4224,57.63,58.2473,39500.0],["2022-07-26",58.321,60.7626,58.321,60.6704,79400.0],["2022-07-27",60.5507,63.1857,60.5507,62.6882,120900.0],["2022-07-28",63.2963,64.0794,62.8448,63.2134,126600.0],["2022-07-29",63.112,64.1531,63.1028,63.7109,99200.0],["2022-08-01",63.4068,64.7704,62.4671,64.1347,162400.0],["2022-08-02",63.8399,63.9965,62.6421,62.6421,82600.0],["2022-08-03",63.0107,63.0936,62.246,62.3934,55400.0],["2022-08-04",62.1538,62.5776,61.988,62.1538,42200.0],["2022-08-05",62.1446,63.3515,62.1446,62.9369,36000.0],["2022-08-08",63.1396,63.5174,62.4394,62.5776,71600.0],["2022-08-09",62.3289,63.7293,62.3289,63.7293,47900.0],["2022-08-10",63.8214,64.6599,62.7527,64.1808,45100.0],["2022-08-11",64.494,64.8718,63.6925,64.5217,43800.0],["2022-08-12",64.494,66.1156,64.2913,66.1064,66500.0],["2022-08-15",65.8208,66.4749,64.2729,66.3367,58300.0],["2022-08-16",66.263,67.0461,66.1893,66.2999,52500.0],["2022-08-17",66.2446,66.2999,65.5904,66.2999,71400.0],["2022-08-18",66.3183,66.5578,65.6734,65.83,53500.0],["2022-08-19",65.3601,65.3601,64.1531,65.0376,87300.0],["2022-08-22",64.7981,64.7981,63.6372,63.9412,50900.0],["2022-08-23",63.9412,64.0978,63.1949,63.2134,45300.0],["2022-08-24",63.3147,63.3147,62.7711,63.2502,29000.0],["2022-08-25",63.1581,64.1255,63.1581,64.1255,44100.0],["2022-08-26",64.1992,64.1992,62.8909,62.8909,37100.0],["2022-08-29",62.808,62.808,61.297,61.3246,48000.0],["2022-08-30",61.5181,61.6563,60.9653,61.3522,39300.0],["2022-08-31",61.5181,61.6379,60.7902,61.0482,112400.0],["2022-09-01",60.9469,61.7024,60.1176,60.9929,52700.0],["2022-09-02",61.5181,61.8498,59.9979,60.4401,43800.0],["2022-09-06",60.8639,61.2693,60.1637,60.9468,77700.0],["2022-09-07",60.9192,62.0064,60.606,62.0064,57200.0],["2022-09-08",61.5457,62.6053,61.5273,62.2644,47900.0],["2022-09-09",62.6145,63.1673,62.1815,62.854,36900.0],["2022-09-12",63.0936,63.932,63.0659,63.932,36500.0],["2022-09-13",62.854,63.5635,61.8866,62.0432,60200.0],["2022-09-14",62.0893,62.5223,61.8405,62.4302,61300.0],["2022-09-15",62.4947,63.4068,62.4579,62.983,65000.0],["2022-09-16",62.3446,63.0015,62.03,62.7147,259700.0],["2022-09-19",62.3816,63.8713,62.3816,63.7602,54900.0],["2022-09-20",63.4734,64.667,63.4734,64.482,46900.0],["2022-09-21",64.3987,65.398,64.2136,64.2784,62200.0],["2022-09-22",64.2969,64.2969,63.0941,63.7325,41200.0],["2022-09-23",63.0663,63.3069,62.3723,63.0848,55700.0],["2022-09-26",63.0663,63.936,62.9275,63.4919,50100.0],["2022-09-27",63.7417,63.9083,62.5296,63.0755,55400.0],["2022-09-28",63.2699,64.741,62.8442,64.4357,76400.0],["2022-09-29",63.9268,64.0378,62.9553,63.3994,66500.0],["2022-09-30",63.4272,64.3247,62.9275,62.9275,86300.0],["2022-10-03",63.5659,63.825,62.835,63.7047,68800.0],["2022-10-04",64.2321,65.398,63.8435,65.0741,98400.0],["2022-10-05",64.5652,65.398,64.2229,64.9168,47300.0],["2022-10-06",64.7965,64.8983,64.2691,64.7503,39100.0],["2022-10-07",64.5097,65.472,63.4549,63.8435,47200.0],["2022-10-10",63.7973,65.2129,63.603,64.7966,38600.0],["2022-10-11",64.8243,65.1759,64.2969,64.9723,46400.0],["2022-10-12",64.9816,64.9816,64.0193,64.0656,60300.0],["2022-10-13",63.3994,65.9994,62.9368,65.6015,113300.0],["2022-10-14",65.6015,66.4158,65.5275,66.0827,50100.0],["2022-10-17",66.7674,67.6371,66.6841,67.5724,62800.0],["2022-10-18",68.3126,68.5254,66.4528,66.8229,71100.0],["2022-10-19",66.351,67.1837,65.8791,67.0079,60200.0],["2022-10-20",67.2115,67.4798,64.6948,65.3887,57200.0],["2022-10-21",65.7681,67.2022,65.7403,66.7396,68500.0],["2022-10-24",66.7581,67.9425,66.5176,67.3596,46500.0],["2022-10-25",67.1005,68.6272,66.7489,67.7759,67000.0],["2022-10-26",68.0072,69.3489,66.2585,67.9517,77900.0],["2022-10-27",68.877,70.7738,68.7104,69.4321,75300.0],["2022-10-28",69.9133,72.8279,69.1916,72.578,108400.0],["2022-10-31",72.0229,72.6983,71.5788,72.3467,140000.0],["2022-11-01",72.4115,72.4948,71.6805,72.0507,75800.0],["2022-11-02",71.6435,71.6435,68.9417,69.1823,106200.0],["2022-11-03",68.6179,68.6179,67.9795,68.0257,86000.0],["2022-11-04",68.3218,69.3396,67.8499,69.2749,77800.0],["2022-11-07",69.4599,69.9503,68.8585,69.0898,69000.0],["2022-11-08",69.0806,69.2101,67.8499,68.3033,52800.0],["2022-11-09",67.7759,68.4884,67.5261,68.072,45000.0],["2022-11-10",68.9973,70.709,67.3873,69.904,118400.0],["2022-11-11",69.8115,70.2371,67.7019,67.7389,65800.0],["2022-11-14",67.7574,69.0343,67.7389,68.3773,51400.0],["2022-11-15",68.7474,69.5987,68.3866,69.3211,71900.0],["2022-11-16",69.3951,69.6264,68.5439,68.8955,58900.0],["2022-11-17",68.6549,69.1823,67.8684,68.7937,37800.0],["2022-11-18",69.6265,69.6265,68.2016,68.2848,78100.0],["2022-11-21",68.1923,69.1916,68.1923,69.1268,61400.0],["2022-11-22",69.3951,69.6265,68.951,69.3489,63800.0],["2022-11-23",69.1453,69.6172,68.6272,68.7752,47100.0],["2022-11-25",68.9233,69.793,68.9233,69.7653,20100.0],["2022-11-28",69.5894,69.7652,68.4236,68.8307,50500.0],["2022-11-29",68.6364,69.1361,68.0627,68.0627,46300.0],["2022-11-30",68.3403,69.4044,66.6841,68.4883,175400.0],["2022-12-01",68.951,69.1823,68.0998,68.5439,48600.0],["2022-12-02",68.0997,68.7567,68.0257,68.6086,36000.0],["2022-12-05",68.1738,68.2571,65.2129,65.7959,45600.0],["2022-12-06",65.7588,66.203,65.5275,65.6941,52200.0],["2022-12-07",65.8051,66.5268,65.2222,65.6941,46100.0],["2022-12-08",65.657,66.8506,65.2314,65.6848,66300.0],["2022-12-09",65.5183,66.5731,65.2222,66.0734,45600.0],["2022-12-12",66.4343,67.6741,65.6385,67.1837,54800.0],["2022-12-13",68.072,68.1923,65.9994,66.8229,81200.0],["2022-12-14",65.1389,66.0549,62.0022,62.0022,149600.0],["2022-12-15",61.5396,62.0022,59.578,60.2257,100000.0],["2022-12-16",59.9841,61.4154,59.9841,60.2815,289400.0],["2022-12-19",60.3187,60.6904,58.8223,59.5937,121600.0],["2022-12-20",59.919,60.4209,59.1197,59.1197,66400.0],["2022-12-21",59.6774,60.8577,59.3056,60.7834,72300.0],["2022-12-22",60.6533,60.6533,59.5844,59.9004,43300.0],["2022-12-23",59.8818,60.8205,59.8818,60.3744,39600.0],["2022-12-27",60.5789,60.5789,59.4822,59.8633,56900.0],["2022-12-28",60.0956,60.9321,59.2777,60.5975,52900.0],["2022-12-29",60.644,61.0808,60.235,61.0808,47900.0],["2022-12-30",60.5231,61.0436,59.7238,60.393,71500.0],["2023-01-03",60.5324,60.8949,58.5621,58.971,78300.0],["2023-01-04",59.3614,59.4915,57.6234,57.8557,61900.0],["2023-01-05",57.5955,57.5955,56.4244,56.9728,53400.0],["2023-01-06",57.2609,58.5528,57.2423,58.5156,92400.0],["2023-01-09",58.5993,59.4822,57.7256,57.9766,62200.0],["2023-01-10",57.9487,59.4636,57.5211,58.9246,48700.0],["2023-01-11",59.1755,59.1755,57.6513,58.3204,92500.0],["2023-01-12",58.6086,59.1197,58.1346,58.4413,43100.0],["2023-01-13",58.0044,58.4877,56.8706,57.9301,72300.0],["2023-01-17",57.9858,58.7387,57.0471,58.2647,51000.0],["2023-01-18",58.1345,58.1345,56.3501,56.5081,44000.0],["2023-01-19",56.3966,57.4375,55.6251,56.1456,53900.0],["2023-01-20",56.9635,57.642,56.0991,56.6754,70600.0],["2023-01-23",56.3687,56.8427,55.6344,56.3129,59000.0],["2023-01-24",56.3594,56.5546,55.5694,55.6437,25400.0],["2023-01-25",56.5638,58.9431,56.0806,57.5211,81500.0],["2023-01-26",56.1549,57.6234,53.7013,54.3054,96000.0],["2023-01-27",53.9615,54.7701,53.5433,54.4448,73700.0],["2023-01-30",54.3797,55.2627,53.5619,53.8035,78700.0],["2023-01-31",53.9057,55.7831,53.9057,55.7274,76500.0],["2023-02-01",55.5322,56.3501,55.0489,55.6623,77700.0],["2023-02-02",55.6995,57.6977,55.5973,57.5676,69600.0],["2023-02-03",57.3353,58.7015,56.6568,58.59,56700.0],["2023-02-06",57.8743,58.2182,56.5081,56.8334,82000.0],["2023-02-07",56.5453,57.642,56.127,57.6234,64300.0],["2023-02-08",57.1866,57.4282,56.1921,56.6196,47900.0],["2023-02-09",56.6754,57.1029,55.9133,56.3408,48700.0],["2023-02-10",56.1828,56.5081,55.4578,55.9133,70100.0],["2023-02-13",56.1363,56.4709,55.969,56.4709,64600.0],["2023-02-14",56.3129,56.5917,54.863,54.9653,64100.0],["2023-02-15",54.6493,55.3835,54.2496,55.114,63900.0],["2023-02-16",54.6586,55.0117,54.0637,54.4355,56800.0],["2023-02-17",54.9095,55.969,54.863,55.7831,63900.0],["2023-02-21",55.3184,55.3184,54.3333,54.8909,63300.0],["2023-02-22",54.8723,55.2441,54.3797,54.6121,66700.0],["2023-02-23",54.7608,54.9838,54.2961,54.7794,50200.0],["2023-02-24",54.4727,54.5842,53.9057,54.324,62300.0],["2023-02-27",54.5935,55.0489,53.5897,53.7942,68200.0],["2023-02-28",53.8128,54.8816,53.8128,54.3983,100600.0],["2023-03-01",54.0359,54.4913,53.4317,53.8128,59700.0],["2023-03-02",53.2644,53.5526,52.5302,53.4782,49900.0],["2023-03-03",53.5433,54.073,52.6882,53.8128,64900.0],["2023-03-06",53.7756,54.6586,53.7292,54.4913,81300.0],["2023-03-07",54.3426,54.3426,53.0228,53.5897,63900.0],["2023-03-08",53.5804,54.073,52.3908,52.5395,90300.0],["2023-03-09",52.493,52.493,49.8814,50.0022,98700.0],["2023-03-10",49.2308,50.6342,48.1992,49.8256,111800.0],["2023-03-13",48.7847,49.7048,46.0429,47.5114,279300.0],["2023-03-14",49.9,51.4335,48.3665,48.6639,255500.0],["2023-03-15",47.6508,49.4539,47.4463,49.3237,156600.0],["2023-03-16",48.8033,51.2476,47.9482,50.7736,168800.0],["2023-03-17",49.7925,50.6148,47.5594,48.8488,903400.0],["2023-03-20",49.2787,50.2597,49.0544,49.4655,121900.0],["2023-03-21",50.2037,51.1287,50.1009,50.7456,107000.0],["2023-03-22",50.6895,51.0633,49.1665,49.3254,93600.0],["2023-03-23",49.7271,49.7271,48.3162,48.9329,81300.0],["2023-03-24",48.5124,49.9794,48.4003,49.8299,86600.0],["2023-03-27",50.5213,51.0072,49.8112,50.7923,76800.0],["2023-03-28",50.7082,51.0539,50.157,50.7363,97300.0],["2023-03-29",50.811,50.811,49.6337,50.4653,109100.0],["2023-03-30",50.6148,50.8764,49.5963,50.3999,194800.0],["2023-03-31",50.54,51.7454,50.3438,51.5211,217600.0],["2023-04-03",51.3716,52.3247,50.8671,50.9698,163000.0],["2023-04-04",50.9698,51.1007,49.7271,50.5868,118200.0],["2023-04-05",50.0261,50.9605,49.7645,49.9514,130300.0],["2023-04-06",50.0168,50.0168,49.2973,49.4001,75800.0],["2023-04-10",49.0824,49.6244,48.69,49.0918,110000.0],["2023-04-11",49.1759,49.1945,48.4097,48.5779,66400.0],["2023-04-12",48.6713,48.8675,47.9799,48.3723,57000.0],["2023-04-13",48.1294,48.6059,47.7182,48.391,73000.0],["2023-04-14",48.8488,49.1198,47.8677,48.2882,115600.0],["2023-04-17",48.0546,48.5405,47.7369,48.3443,93300.0],["2023-04-18",48.3349,48.3349,45.4571,45.6626,100800.0],["2023-04-19",46.1205,47.2137,45.8121,46.8867,82900.0],["2023-04-20",46.569,47.3071,46.3914,47.2791,80400.0],["2023-04-21",47.0829,47.4286,46.3914,46.8586,55300.0],["2023-04-24",46.8026,47.2043,45.9336,46.0831,59300.0],["2023-04-25",45.8775,45.8775,44.4293,44.5601,61900.0],["2023-04-26",44.8497,46.1111,44.5227,45.7,96800.0],["2023-04-27",46.0644,46.5596,45.8215,46.4195,58800.0],["2023-04-28",46.2887,46.7932,45.2982,45.4103,92600.0],["2023-05-01",45.3449,45.6253,44.4106,45.1394,71700.0],["2023-05-02",44.9058,46.027,42.4297,42.7474,103200.0],["2023-05-03",42.9249,43.7659,42.5512,42.6913,108600.0],["2023-05-04",42.2055,42.9343,39.7948,41.2991,148200.0],["2023-05-05",42.2055,43.2052,41.8878,42.439,86500.0],["2023-05-08",42.9249,43.0651,41.215,41.215,79000.0],["2023-05-09",41.1216,41.2057,40.1966,40.9254,69700.0],["2023-05-10",41.458,43.4669,40.4956,40.5983,115600.0],["2023-05-11",40.3274,40.6918,39.5425,39.7294,250900.0],["2023-05-12",39.9443,40.2713,39.0006,39.2342,188600.0],["2023-05-15",39.5145,40.5703,39.2061,39.2435,103000.0],["2023-05-16",39.4584,40.019,38.9725,38.9725,125600.0],["2023-05-17",39.5145,41.6355,39.4958,41.3085,112600.0],["2023-05-18",41.3365,41.3365,40.5143,40.6731,110600.0],["2023-05-19",41.2524,41.8224,39.2715,39.7107,179200.0],["2023-05-22",40.0938,41.0375,39.5892,40.9254,230200.0],["2023-05-23",41.0188,42.1681,40.1312,40.5516,326300.0],["2023-05-24",40.5236,41.0188,38.8791,40.2526,181100.0],["2023-05-25",40.1966,40.7759,39.3463,39.7855,94600.0],["2023-05-26",39.7481,40.7198,39.6733,40.2246,109200.0],["2023-05-30",40.3554,40.3834,39.6359,40.1779,77100.0],["2023-05-31",40.1218,40.1218,39.1127,39.1501,123800.0],["2023-06-01",39.3089,40.0284,39.0099,39.6546,71700.0],["2023-06-02",40.1498,43.6257,39.7574,43.5042,115200.0],["2023-06-05",43.3267,43.3267,41.785,42.2335,95400.0],["2023-06-06",42.355,45.2982,42.355,43.9247,131200.0],["2023-06-07",44.3358,46.3354,43.9714,45.6346,148400.0],["2023-06-08",45.3076,45.5692,43.7472,44.4666,120000.0],["2023-06-09",44.2424,44.5134,43.1305,43.4669,137900.0],["2023-06-12",43.7378,44.8871,43.0557,43.579,111000.0],["2023-06-13",43.85,45.4197,43.85,45.2141,175600.0],["2023-06-14",45.1674,45.9056,44.0835,44.4853,114100.0],["2023-06-15",44.0929,45.401,44.0929,45.2609,97400.0],["2023-06-16",45.6557,45.6557,44.2551,45.1293,469500.0],["2023-06-20",44.9883,44.9883,43.8791,44.1517,69800.0],["2023-06-21",43.9073,43.9073,43.2305,43.3057,57300.0],["2023-06-22",43.1177,43.1177,41.7077,41.8487,78900.0],["2023-06-23",41.2471,42.5819,40.9933,41.8299,332400.0],["2023-06-26",41.8581,42.9485,41.6513,41.6889,93400.0],["2023-06-27",42.0743,42.9203,41.3129,42.6101,82400.0],["2023-06-28",42.6007,42.9297,42.0649,42.6947,73400.0],["2023-06-29",43.1835,44.1705,42.9673,43.9073,75400.0],["2023-06-30",44.2175,44.4525,42.5631,42.6477,101900.0],["2023-07-03",42.6477,43.7005,42.6477,43.4373,57400.0],["2023-07-05",43.2869,43.4373,42.2811,42.8169,63500.0],["2023-07-06",42.2999,42.3657,41.1155,41.7923,66300.0],["2023-07-07",41.6231,42.5819,41.6231,42.1307,58200.0],["2023-07-10",41.9803,42.7229,41.4069,41.4633,124300.0],["2023-07-11",41.7359,41.8111,40.9463,41.4445,125600.0],["2023-07-12",42.2999,42.7417,41.6231,41.7453,99100.0],["2023-07-13",41.9239,42.6571,41.7829,42.2059,86900.0],["2023-07-14",42.2999,42.2999,41.2095,41.3411,96300.0],["2023-07-17",41.1437,42.0367,41.1437,41.4539,107200.0],["2023-07-18",41.5009,44.0389,41.5009,43.7851,188600.0],["2023-07-19",43.8133,45.0917,43.5407,44.5371,84400.0],["2023-07-20",44.678,44.725,43.5971,44.349,157300.0],["2023-07-21",44.6405,44.7345,43.9449,44.6311,88100.0],["2023-07-24",44.7157,46.0411,44.7157,45.7873,68200.0],["2023-07-25",45.7778,45.853,44.7815,44.8942,91900.0],["2023-07-26",44.9507,47.8646,44.9507,47.1972,110600.0],["2023-07-27",47.7142,47.7142,45.2985,45.7591,107300.0],["2023-07-28",45.9188,46.5768,44.9601,45.1669,64900.0],["2023-07-31",45.1387,45.7027,44.4713,44.9413,67800.0],["2023-08-01",44.7063,44.7063,43.8133,44.4149,108600.0],["2023-08-02",43.8321,44.5747,43.6723,44.1611,60400.0],["2023-08-03",44.1611,45.0447,43.9167,44.6593,68800.0],["2023-08-04",44.5277,45.1763,44.4807,44.9977,43100.0],["2023-08-07",44.96,47.075,44.96,46.981,81100.0],["2023-08-08",45.9377,45.9377,44.7721,45.8531,49100.0],["2023-08-09",45.5898,46.182,45.4582,46.0034,61200.0],["2023-08-10",45.994,46.5298,45.8813,46.1538,100600.0],["2023-08-11",45.8907,46.5674,44.8003,46.5205,57900.0],["2023-08-14",46.182,46.182,45.4959,45.6087,46500.0],["2023-08-15",45.0165,45.1951,43.8791,44.0953,76100.0],["2023-08-16",44.3021,44.8003,44.1141,44.5465,119500.0],["2023-08-17",44.4995,44.8943,44.1799,44.5559,81300.0],["2023-08-18",44.1235,45.1575,44.1235,44.7721,66100.0],["2023-08-21",44.7251,44.7251,43.8227,43.9825,74200.0],["2023-08-22",43.8227,43.9825,42.3469,42.4691,104700.0],["2023-08-23",42.4315,42.7135,42.0367,42.1871,107900.0],["2023-08-24",42.1871,43.0143,42.0273,42.5161,71300.0],["2023-08-25",42.6289,43.1647,42.0085,42.1589,49800.0],["2023-08-28",42.2811,42.7041,42.2059,42.4879,40800.0],["2023-08-29",42.4409,42.7511,42.3093,42.6289,50600.0],["2023-08-30",42.5631,42.6289,42.1119,42.1871,45600.0],["2023-08-31",42.1307,43.3057,42.1307,43.0519,88700.0],["2023-09-01",43.1929,44.0765,43.1929,43.7569,61400.0],["2023-09-05",43.4937,43.4937,42.3845,42.6947,101300.0],["2023-09-06",42.7041,42.9673,41.8111,41.8205,79500.0],["2023-09-07",41.3693,41.7923,41.1531,41.1719,67500.0],["2023-09-08",41.3317,41.3317,40.5609,40.7959,97200.0],["2023-09-11",40.8429,41.2189,39.9593,40.1661,72000.0],["2023-09-12",39.9499,40.4669,39.8465,40.0251,95600.0],["2023-09-13",40.0439,40.1943,39.4799,39.8559,83000.0],["2023-09-14",40.1191,42.0179,40.1191,41.9145,148200.0],["2023-09-15",41.9523,42.2457,40.599,40.8167,354200.0],["2023-09-18",40.8735,40.8735,39.4823,39.5202,67200.0],["2023-09-19",39.5959,39.6243,38.7441,39.3025,68300.0],["2023-09-20",39.5864,39.9176,39.4823,39.6527,82400.0],["2023-09-21",39.2646,39.5296,38.8482,38.8672,74300.0],["2023-09-22",38.9618,38.9618,37.864,38.4508,68600.0],["2023-09-25",38.3751,38.905,38.1953,38.4697,43300.0],["2023-09-26",38.2236,38.659,37.6464,37.6842,64800.0],["2023-09-27",37.6842,37.7031,36.5202,36.8325,84400.0],["2023-09-28",36.9177,37.6369,36.8703,37.1637,90100.0],["2023-09-29",37.4287,37.7978,36.8798,37.1826,93400.0],["2023-10-02",37.1826,37.5896,36.6905,36.8609,84500.0],["2023-10-03",36.7568,37.0312,36.2836,36.7946,69900.0],["2023-10-04",36.8136,37.1637,36.3498,37.1259,53400.0],["2023-10-05",37.0691,38.0912,37.0691,38.0533,92000.0],["2023-10-06",37.7221,38.3845,37.1259,38.0912,122900.0],["2023-10-09",37.741,38.8577,37.741,38.64,51000.0],["2023-10-10",38.8009,39.312,38.3561,38.4129,58600.0],["2023-10-11",38.4981,38.905,38.1858,38.2994,52300.0],["2023-10-12",38.1953,38.1953,37.4192,37.7126,36100.0],["2023-10-13",38.1195,38.1195,37.4855,37.6274,72200.0],["2023-10-16",37.6937,38.2426,37.6937,38.0817,61500.0],["2023-10-17",37.8167,39.6148,37.8167,38.7725,93300.0],["2023-10-18",38.5643,38.5643,37.5328,37.5801,64100.0],["2023-10-19",37.4003,38.2236,37.3435,37.9019,90400.0],["2023-10-20",37.9681,37.9681,36.6338,36.9839,89000.0],["2023-10-23",36.9082,37.5044,36.6432,36.7,55200.0],["2023-10-24",36.7568,37.23,35.801,36.2457,60200.0],["2023-10-25",36.2741,37.2489,34.9492,36.0565,73400.0],["2023-10-26",35.8483,37.2489,35.4981,37.1921,97700.0],["2023-10-27",37.0975,37.0975,35.782,36.5675,48300.0],["2023-10-30",36.7662,37.5517,36.4256,36.823,48500.0],["2023-10-31",36.7095,37.1164,36.3404,37.0123,56200.0],["2023-11-01",36.9271,37.1637,36.4445,36.9839,79100.0],["2023-11-02",37.2583,38.4602,37.2583,38.4129,54700.0],["2023-11-03",39.5107,40.7978,39.4161,40.476,100700.0],["2023-11-06",40.5044,43.2678,39.8987,41.6589,313700.0],["2023-11-07",41.3277,42.1889,40.3151,40.9019,87400.0],["2023-11-08",41.0533,41.0533,40.4855,40.8924,66500.0],["2023-11-09",40.8545,41.2236,40.1637,40.6842,108600.0],["2023-11-10",40.8829,41.1384,40.353,40.9208,72700.0],["2023-11-13",40.4855,41.8104,40.4381,41.6968,68500.0],["2023-11-14",43.1163,44.7914,42.8892,44.6305,118600.0],["2023-11-15",44.7914,45.4066,42.9933,44.2804,93000.0],["2023-11-16",44.0059,44.5264,43.3056,44.3182,72900.0],["2023-11-17",44.8103,44.8103,43.6179,44.0343,103000.0],["2023-11-20",44.1857,44.6116,43.2867,43.9965,101400.0],["2023-11-21",43.9302,44.1006,43.3624,43.599,66000.0],["2023-11-22",44.0816,44.2236,43.5327,43.8356,56300.0],["2023-11-24",44.0438,44.2425,43.4476,43.722,31200.0],["2023-11-27",43.5327,43.8829,42.9555,42.9555,83000.0],["2023-11-28",42.9649,43.3056,41.9712,42.1794,47500.0],["2023-11-29",42.3687,43.2488,42.3214,42.4823,56200.0],["2023-11-30",42.6242,42.6242,41.4507,41.7536,150500.0],["2023-12-01",41.8955,44.2331,41.8104,44.1479,91900.0],["2023-12-04",43.9965,45.0469,43.9965,44.8482,72600.0],["2023-12-05",44.4791,44.6684,44.129,44.5075,49200.0],["2023-12-06",44.9996,46.069,44.4318,44.5548,62300.0],["2023-12-07",44.8198,45.7662,43.7883,45.7188,58400.0],["2023-12-08",45.539,46.4759,44.8103,45.8703,64100.0],["2023-12-11",45.7094,46.192,45.3876,46.069,69600.0],["2023-12-12",46.0406,46.1352,45.2551,45.3498,39400.0],["2023-12-13",45.3308,48.2172,45.2362,48.1415,121600.0],["2023-12-14",49.2109,50.2046,48.4538,49.0311,124000.0],["2023-12-15",49.7831,49.7831,48.2887,48.3648,229600.0],["2023-12-18",48.7456,48.974,47.946,48.0412,73900.0],["2023-12-19",48.3553,49.2501,48.3553,48.7075,79900.0],["2023-12-20",48.7551,49.964,48.1649,48.2696,67900.0],["2023-12-21",48.5076,49.1454,48.0031,48.2982,74300.0],["2023-12-22",48.6218,49.2215,48.1554,48.8027,66100.0],["2023-12-26",49.212,49.745,48.6028,49.6308,59100.0],["2023-12-27",49.5547,50.002,49.3357,49.5927,49400.0],["2023-12-28",49.6498,49.8878,49.2977,49.4119,53900.0],["2023-12-29",49.5451,50.3352,48.974,49.0121,75400.0],["2024-01-02",48.6694,50.5922,48.4886,49.8117,82300.0],["2024-01-03",49.6498,50.2971,47.3653,47.5272,104900.0],["2024-01-04",47.6033,48.3172,47.213,47.7366,74200.0],["2024-01-05",47.3939,48.3648,46.8418,47.5272,69100.0],["2024-01-08",47.2892,47.8318,46.5182,47.4701,78300.0],["2024-01-09",46.8133,47.2511,46.3468,46.8799,60900.0],["2024-01-10",46.5848,47.2226,46.1755,47.2226,59400.0],["2024-01-11",47.0036,47.0036,45.8804,46.4515,54800.0],["2024-01-12",47.0227,47.0227,45.928,46.2421,48000.0],["2024-01-16",45.6615,45.9375,45.2141,45.395,46500.0],["2024-01-17",44.7096,45.5282,44.7096,45.3093,58600.0],["2024-01-18",45.3759,45.6234,44.919,45.4806,40300.0],["2024-01-19",45.7471,46.7371,45.1189,46.6609,86000.0],["2024-01-22",47.1559,48.0221,47.0893,47.9745,53900.0],["2024-01-23",48.4886,48.6409,47.213,47.5462,60800.0],["2024-01-24",46.8418,47.7937,45.5473,45.8519,91900.0],["2024-01-25",47.2606,48.9264,46.6609,48.9264,91200.0],["2024-01-26",49.0216,49.6594,48.2601,48.6694,58100.0],["2024-01-29",48.8122,50.1163,48.8122,50.0782,58100.0],["2024-01-30",49.8593,50.4494,49.8307,50.2019,52800.0],["2024-01-31",49.6403,49.8783,47.3273,47.3273,83200.0],["2024-02-01",47.451,47.6223,45.0999,46.5943,73500.0],["2024-02-02",45.7281,47.1274,45.6044,46.4325,87500.0],["2024-02-05",45.8138,46.0803,44.9,45.3474,55600.0],["2024-02-06",45.3474,48.3172,43.9576,44.3003,96400.0],["2024-02-07",44.4336,48.8788,42.8725,43.9005,70500.0],["2024-02-08",43.5388,44.0338,42.7487,43.5578,59900.0],["2024-02-09",43.7672,44.6049,42.8725,44.5954,45800.0],["2024-02-12",44.6144,46.2326,44.6144,45.6424,74400.0],["2024-02-13",43.396,43.7863,42.9106,43.1961,122800.0],["2024-02-14",43.0057,44.0623,42.8249,43.9195,82200.0],["2024-02-15",44.424,46.4706,44.424,46.2326,100300.0],["2024-02-16",45.8519,46.3659,44.9952,45.5949,91200.0],["2024-02-20",44.8905,45.8614,44.4716,44.9856,57000.0],["2024-02-21",44.8048,44.9381,43.9005,44.0147,52200.0],["2024-02-22",43.7577,43.9386,42.9677,43.7006,70000.0],["2024-02-23",43.8053,44.0528,43.4151,43.7863,37400.0],["2024-02-26",43.4531,43.9576,43.2818,43.3865,37400.0],["2024-02-27",43.7577,43.7863,43.1105,43.2628,42600.0],["2024-02-28",42.9582,43.3865,42.6916,42.9772,44000.0],["2024-02-29",43.8148,44.3384,43.1676,43.6054,62600.0],["2024-03-01",43.5864,43.5864,42.2062,42.9486,54400.0],["2024-03-04",43.2532,43.7863,42.7773,43.12,61600.0],["2024-03-05",42.8915,44.5383,42.8915,44.0528,84200.0],["2024-03-06",43.8529,44.919,43.377,44.0814,92000.0],["2024-03-07",44.7096,45.1189,44.0814,44.5002,54000.0],["2024-03-08",44.9285,45.5377,44.0718,44.1099,60500.0],["2024-03-11",44.0909,44.386,43.3675,43.377,67700.0],["2024-03-12",43.377,43.4531,42.13,42.5298,90800.0],["2024-03-13",42.6821,43.0724,41.9492,42.3014,83300.0],["2024-03-14",42.0634,42.0729,40.8926,41.1591,86000.0],["2024-03-15",41.0441,42.1272,40.8428,41.9547,199300.0],["2024-03-18",41.8397,41.8588,41.1208,41.1687,78000.0],["2024-03-19",41.2358,42.1943,41.1879,42.0314,97700.0],["2024-03-20",41.8109,44.6194,41.5138,44.0251,133600.0],["2024-03-21",44.0251,45.137,43.8046,44.6961,146100.0],["2024-03-22",44.8303,44.8303,43.3829,43.45,83000.0],["2024-03-25",43.6896,44.4564,42.9995,43.0282,49900.0],["2024-03-26",43.1528,43.5746,42.9228,43.2487,57700.0],["2024-03-27",43.2008,45.2137,43.2008,45.2137,77100.0],["2024-03-28",45.367,47.0253,44.7823,46.8815,190500.0],["2024-04-01",46.7186,46.7186,45.4437,45.7504,108600.0],["2024-04-02",45.137,45.7504,44.2935,44.6386,107100.0],["2024-04-03",44.2551,44.8878,44.073,44.581,62400.0],["2024-04-04",45.2712,45.76,44.5523,44.8782,87200.0],["2024-04-05",44.6577,45.1945,44.073,44.2456,75200.0],["2024-04-08",44.3318,44.8686,44.1114,44.7823,53800.0],["2024-04-09",44.9357,45.3958,44.6673,45.1178,82500.0],["2024-04-10",44.0059,44.0059,41.8397,42.271,98800.0],["2024-04-11",42.3764,42.6448,41.9643,42.3764,61800.0],["2024-04-12",41.9068,42.2902,41.763,42.1176,51000.0],["2024-04-15",42.4819,42.8078,41.7055,42.0505,54300.0],["2024-04-16",41.5138,42.0026,40.7757,41.2166,98100.0],["2024-04-17",41.5905,41.8493,40.5936,40.5936,124900.0],["2024-04-18",40.7374,41.5713,40.6223,41.1975,129400.0],["2024-04-19",41.092,43.4212,41.0057,43.4116,100900.0],["2024-04-22",43.3733,43.7088,42.9324,43.0378,70900.0],["2024-04-23",42.9324,44.1881,42.9324,43.7951,83500.0],["2024-04-24",43.5171,46.1722,43.5171,46.1147,114300.0],["2024-04-25",46.0859,46.0955,44.0347,44.2647,131000.0],["2024-04-26",44.3893,44.8494,43.5746,44.236,87400.0],["2024-04-29",44.2935,44.4373,43.2775,43.5746,71100.0],["2024-04-30",43.1337,43.6417,42.6161,42.7023,101300.0],["2024-05-01",43.0666,44.6098,42.4819,44.0826,84400.0],["2024-05-02",44.3989,44.7728,44.1114,44.6961,63400.0],["2024-05-03",45.1466,45.7984,44.8015,45.022,41600.0],["2024-05-06",45.0987,45.7025,44.8111,44.8303,68300.0],["2024-05-07",45.1178,45.4725,44.6577,44.7057,56700.0],["2024-05-08",44.5235,45.4533,44.3798,45.3766,40800.0],["2024-05-09",45.5204,46.3543,45.5012,46.2872,78900.0],["2024-05-10",46.3543,46.546,45.7792,46.1434,50300.0],["2024-05-13",46.6802,46.7282,45.5875,45.6738,43700.0],["2024-05-14",46.2201,46.6898,45.7504,46.1914,44100.0],["2024-05-15",46.6994,46.9774,46.431,46.9678,52200.0],["2024-05-16",46.6323,47.1595,46.6323,47.0349,49400.0],["2024-05-17",47.217,47.7729,46.8432,47.4758,57400.0],["2024-05-20",47.332,47.6004,46.2681,46.2681,54400.0],["2024-05-21",46.3447,46.9294,46.3447,46.8623,55000.0],["2024-05-22",46.8336,46.939,45.5204,45.6929,73600.0],["2024-05-23",45.7888,45.7888,44.2456,44.514,65100.0],["2024-05-24",44.8207,44.8782,44.2935,44.7632,59200.0],["2024-05-28",44.744,44.9165,43.6992,43.8046,74900.0],["2024-05-29",42.9803,43.2679,42.5202,42.9707,77000.0],["2024-05-30",43.6417,44.5235,43.4596,44.5044,60900.0],["2024-05-31",44.7248,45.6642,44.3989,44.9069,54700.0],["2024-06-03",45.022,45.1274,43.7855,43.7951,42400.0],["2024-06-04",43.3062,43.728,43.1433,43.5458,43400.0],["2024-06-05",43.7951,44.236,43.3829,44.0443,50500.0],["2024-06-06",43.8526,44.1976,43.6129,44.121,49000.0],["2024-06-07",43.5075,44.1689,43.5075,44.0539,48000.0],["2024-06-10",43.6129,44.0922,43.3829,43.9772,88200.0],["2024-06-11",43.565,44.6481,43.4212,44.1976,100400.0],["2024-06-12",45.2424,47.0541,45.2424,46.1051,89000.0],["2024-06-13",45.9709,46.2585,45.5108,46.2105,63200.0],["2024-06-14",45.4821,45.8751,44.7632,45.4917,65500.0],["2024-06-17",45.2891,46.2826,44.9418,46.2344,47100.0],["2024-06-18",45.8486,46.8421,45.8486,46.3984,45700.0],["2024-06-20",45.974,46.4949,45.7232,45.8775,44000.0],["2024-06-21",46.2055,46.2537,45.482,45.5302,150100.0],["2024-06-24",45.5785,46.8035,45.3566,46.3116,57400.0],["2024-06-25",46.0125,46.437,45.5013,45.6074,42500.0],["2024-06-26",45.0865,46.4563,45.0479,46.1669,70900.0],["2024-06-27",45.9161,47.4788,45.9161,47.4402,60100.0],["2024-06-28",47.8357,49.0511,47.5656,47.9129,1051400.0],["2024-07-01",47.7875,48.4048,46.9675,47.5077,105700.0],["2024-07-02",47.2473,48.7617,47.2473,48.6749,72700.0],["2024-07-03",48.7424,48.7521,47.5174,47.527,51000.0],["2024-07-05",47.392,47.9129,46.6974,46.8035,69700.0],["2024-07-08",47.363,47.9418,46.6878,46.8614,76100.0],["2024-07-09",46.736,47.1026,46.2634,47.0929,72700.0],["2024-07-10",47.2762,48.3373,47.1315,48.3084,63700.0],["2024-07-11",49.4273,51.0768,48.6653,50.6717,98500.0],["2024-07-12",51.1251,51.7328,50.0254,50.0929,82900.0],["2024-07-15",50.6427,52.736,50.4498,51.9836,149800.0],["2024-07-16",52.6299,55.2151,52.6299,55.2151,167700.0],["2024-07-17",54.5109,56.5945,54.5109,56.0929,139300.0],["2024-07-18",55.408,56.4594,54.4337,54.453,90600.0],["2024-07-19",54.453,55.2826,53.3437,53.6234,128700.0],["2024-07-22",53.4402,55.6877,52.8131,55.4755,110400.0],["2024-07-23",54.9739,57.3855,54.9739,56.7392,99500.0],["2024-07-24",57.8774,61.0317,57.8774,59.2086,259400.0],["2024-07-25",59.633,62.2279,58.5527,61.3501,192900.0],["2024-07-26",61.6105,61.8517,59.3919,61.0317,157600.0],["2024-07-29",61.2054,61.3694,59.0736,59.0928,141300.0],["2024-07-30",59.4498,60.3469,59.0832,60.2986,71400.0],["2024-07-31",60.26,61.9771,59.2568,60.0189,113200.0],["2024-08-01",59.9031,60.1154,56.6138,57.2794,97000.0],["2024-08-02",54.7038,56.3437,54.4434,55.9771,84400.0],["2024-08-05",52.9096,55.2343,51.3566,53.9032,116300.0],["2024-08-06",53.8067,53.99,52.9771,53.2279,59500.0],["2024-08-07",54.2794,54.2794,52.5913,53.0157,56600.0],["2024-08-08",53.8839,53.9032,52.9771,53.6427,45200.0],["2024-08-09",53.527,53.6138,52.7167,53.3148,65400.0],["2024-08-12",53.7006,54.0479,52.1861,52.244,49000.0],["2024-08-13",52.9385,53.3244,51.3276,53.0832,71500.0],["2024-08-14",53.4787,53.4787,52.1669,52.4948,46500.0],["2024-08-15",53.8164,54.9064,53.5655,53.99,85200.0],["2024-08-16",53.9225,55.2536,53.9225,55.0125,56900.0],["2024-08-19",55.1765,55.4562,54.5012,55.3115,35000.0],["2024-08-20",55.1475,55.5913,53.9225,54.0768,78100.0],["2024-08-21",54.7038,55.2247,54.0864,55.2054,45900.0],["2024-08-22",54.9257,55.543,54.7906,55.08,28300.0],["2024-08-23",55.4659,59.2279,55.3598,58.1379,97800.0],["2024-08-26",59.0543,59.0543,57.6941,57.7327,64500.0],["2024-08-27",57.4916,57.5398,56.5269,57.4048,51900.0],["2024-08-28",57.0478,58.3501,56.6909,57.752,35100.0],["2024-08-29",58.3597,58.4755,57.4048,57.9932,46800.0],["2024-08-30",58.2729,58.6491,57.2697,58.4562,41900.0],["2024-09-03",57.617,58.871,57.2022,57.9449,59400.0],["2024-09-04",57.3469,57.8195,56.6523,57.2118,39800.0],["2024-09-05",57.5205,57.5687,56.4112,56.7006,49500.0],["2024-09-06",57.0478,57.1925,55.5141,55.6298,44300.0],["2024-09-09",55.6106,56.1411,55.1765,55.6588,72700.0],["2024-09-10",55.6395,56.9224,54.8485,56.7585,42300.0],["2024-09-11",56.1025,56.1025,54.3565,55.8035,65400.0],["2024-09-12",56.1797,56.4015,55.1958,56.3437,52500.0],["2024-09-13",57.1539,57.9449,56.4498,57.7906,65900.0],["2024-09-16",57.9554,58.6827,56.5301,58.5857,62800.0],["2024-09-17",59.3614,59.982,58.2172,59.3323,84900.0],["2024-09-18",59.6135,62.3188,58.6633,60.6704,150200.0],["2024-09-19",62.1152,62.823,60.302,62.7455,1489200.0],["2024-09-20",62.9879,63.0267,61.1262,61.7273,455600.0],["2024-09-23",61.7661,62.057,60.525,61.1262,111200.0],["2024-09-24",61.0292,61.0292,59.9432,59.9917,143400.0],["2024-09-25",60.0208,60.1177,59.1578,59.7784,159100.0],["2024-09-26",60.5056,60.5056,58.7215,59.1869,163200.0],["2024-09-27",59.7299,60.1565,58.9445,59.0996,112900.0],["2024-09-30",58.8087,60.4474,58.8087,60.108,112700.0],["2024-10-01",59.9917,60.0208,58.1785,58.3627,161400.0],["2024-10-02",58.2754,59.2063,57.0537,57.2282,328800.0],["2024-10-03",57.8391,58.1106,55.3859,56.4525,321600.0],["2024-10-04",57.5288,57.9748,56.724,57.5676,194600.0],["2024-10-07",57.3834,58.0039,57.0634,57.8973,168600.0],["2024-10-08",58.1591,58.9057,58.1591,58.4693,115700.0],["2024-10-09",58.4887,59.565,58.4887,59.4293,93300.0],["2024-10-10",59.0317,59.6038,58.3724,58.8087,168300.0],["2024-10-11",59.0705,61.9891,59.0705,61.737,138100.0],["2024-10-14",61.6789,62.4546,59.4099,62.1152,78400.0],["2024-10-15",62.4837,64.7235,62.1734,63.0848,116800.0],["2024-10-16",63.8509,65.0823,63.4921,64.1417,121000.0],["2024-10-17",64.3842,64.8399,63.589,64.0836,92400.0],["2024-10-18",64.2678,65.0144,63.2012,63.6763,122500.0],["2024-10-21",63.6763,63.6763,61.3298,62.0958,1425500.0],["2024-10-22",61.7952,62.8424,61.4461,62.7649,116700.0],["2024-10-23",62.4158,64.4036,62.4158,63.9478,103900.0],["2024-10-24",64.0448,64.7235,62.9976,64.4908,142200.0],["2024-10-25",64.8787,64.8787,62.6582,62.7164,96800.0],["2024-10-28",63.4921,65.0532,63.366,64.869,118100.0],["2024-10-29",64.2872,64.8108,63.8121,63.9284,74400.0],["2024-10-30",63.5794,65.6641,63.4048,63.4436,103100.0],["2024-10-31",63.56,64.0545,62.4546,62.5224,82500.0],["2024-11-01",63.1333,63.4533,62.2316,62.5515,150400.0],["2024-11-04",63.686,63.686,61.3977,62.3188,100800.0],["2024-11-05",62.5806,65.189,62.5806,65.1502,119700.0],["2024-11-06",69.8626,74.0515,69.8626,72.5776,398000.0],["2024-11-07",71.8504,71.8504,69.6881,69.9984,150400.0],["2024-11-08",70.5899,71.734,70.425,71.385,91600.0],["2024-11-11",71.7534,74.8757,71.6177,74.5363,195600.0],["2024-11-12",73.7897,75.4575,72.7425,73.1788,185400.0],["2024-11-13",74.0321,75.0987,72.2673,72.9267,159500.0],["2024-11-14",73.3921,73.3921,71.288,72.1704,110700.0],["2024-11-15",72.471,72.5582,70.4541,71.0262,94700.0],["2024-11-18",71.2007,72.8879,70.7935,71.1523,94300.0],["2024-11-19",70.299,71.5595,70.2505,71.1619,92900.0],["2024-11-20",71.1717,71.4238,69.8626,71.0553,59900.0],["2024-11-21",71.5207,72.8976,71.1135,71.5595,71800.0],["2024-11-22",72.0055,73.8963,71.191,73.7994,127200.0],["2024-11-25",74.7108,77.2804,74.1775,75.0696,144800.0],["2024-11-26",74.5169,75.9811,73.906,75.409,127500.0],["2024-11-27",76.1168,77.3677,74.5363,74.5363,87500.0],["2024-11-29",75.4575,75.6223,73.0818,73.8091,72200.0],["2024-12-02",73.6248,75.4672,73.0624,74.4684,112400.0],["2024-12-03",74.4975,75.4187,74.3521,75.0405,98300.0],["2024-12-04",75.2829,76.2429,74.8272,76.2332,93800.0],["2024-12-05",76.495,77.1931,75.758,76.2041,86900.0],["2024-12-06",76.8634,76.8634,75.1375,75.4575,74800.0],["2024-12-09",75.4768,76.272,74.0903,74.1581,127000.0],["2024-12-10",74.003,76.1556,72.917,74.9629,79300.0],["2024-12-11",75.7871,76.7859,74.8757,75.5641,83500.0],["2024-12-12",75.3896,75.8744,73.6927,74.9339,132100.0],["2024-12-13",74.672,75.6029,73.8479,75.2635,82000.0],["2024-12-16",75.3122,75.7016,74.4652,75.5945,66400.0],["2024-12-17",75.2635,75.4874,73.7838,74.1537,73500.0],["2024-12-18",74.8157,74.8157,69.14,69.8702,115400.0],["2024-12-19",70.4738,72.9757,69.0719,70.2596,105200.0],["2024-12-20",69.5976,71.9341,69.5976,70.795,352100.0],["2024-12-23",70.2985,70.9216,69.5392,70.8729,88000.0],["2024-12-24",70.9605,72.0119,69.8118,70.5419,50000.0],["2024-12-26",70.2401,71.3305,69.4224,71.1942,55000.0],["2024-12-27",70.6587,71.3402,69.0427,69.7923,1248900.0],["2024-12-30",69.5976,70.6003,69.0622,70.1428,79100.0],["2024-12-31",70.7464,71.0774,69.5489,69.7144,67000.0],["2025-01-02",70.1914,70.9313,67.8355,68.4586,115400.0],["2025-01-03",68.663,69.2179,67.2709,69.0037,132500.0],["2025-01-06",69.1011,70.2012,68.1957,68.3417,91800.0],["2025-01-07",68.4878,69.0037,66.9009,67.9036,120500.0],["2025-01-08",67.5045,68.147,67.193,67.7089,103800.0],["2025-01-10",66.1805,66.4044,64.0777,64.8273,144700.0],["2025-01-13",64.0874,67.6603,64.0874,66.1902,123300.0],["2025-01-14",66.677,68.994,66.677,68.8772,95500.0],["2025-01-15",71.4668,71.4668,69.471,70.8437,156900.0],["2025-01-16",70.5224,71.3791,69.0427,69.802,96400.0],["2025-01-17",70.2596,71.3694,69.7242,71.1844,84200.0],["2025-01-21",71.6517,73.0731,71.2623,71.8172,87800.0],["2025-01-22",71.1552,73.5599,71.1552,72.0996,133900.0],["2025-01-23",71.4084,72.2748,70.3667,72.1677,148600.0],["2025-01-24",72.1969,73.443,71.457,73.0147,98000.0],["2025-01-27",72.9757,74.7573,72.7226,73.0439,124800.0],["2025-01-28",73.0633,74.0563,71.3889,73.2873,116100.0],["2025-01-29",72.8297,73.6864,71.0968,73.2094,111000.0],["2025-01-30",73.9395,74.2705,72.1288,72.3916,1232600.0],["2025-01-31",72.3916,72.8686,71.165,71.7588,93500.0],["2025-02-03",70.1233,71.6031,69.5002,70.9508,135500.0],["2025-02-04",70.7756,72.9757,70.7756,72.8687,182200.0],["2025-02-05",73.3067,74.7768,73.0341,74.7378,78400.0],["2025-02-06",74.9617,75.7503,74.2997,75.4485,73500.0],["2025-02-07",75.3803,75.7406,72.7518,74.144,85900.0],["2025-02-10",74.2608,75.0299,72.7616,73.2191,74100.0],["2025-02-11",73.5988,75.6237,72.2845,75.6237,77000.0],["2025-02-12",74.1732,74.3776,72.7129,72.7129,65800.0],["2025-02-13",73.2678,73.4138,72.2456,73.4138,61000.0],["2025-02-14",73.7935,74.4652,72.8687,73.2289,57700.0],["2025-02-18",73.0731,73.4917,71.7686,73.3943,69200.0],["2025-02-19",72.635,73.959,72.2359,73.4333,129300.0],["2025-02-20",73.0634,73.4236,71.9438,72.82,77400.0],["2025-02-21",73.3749,73.8909,71.0092,71.0092,112400.0],["2025-02-24",71.6712,72.4403,70.1914,70.4932,77500.0],["2025-02-25",70.8826,71.4376,69.1595,69.4224,310400.0],["2025-02-26",69.51,70.4738,68.5851,68.9356,143800.0],["2025-02-27",68.848,69.8799,68.6435,69.3347,105600.0],["2025-02-28",69.9675,71.0189,69.6073,70.9313,154900.0],["2025-03-03",70.9605,72.635,70.7366,71.7296,124000.0],["2025-03-04",70.9216,70.9216,68.7798,68.9843,84200.0],["2025-03-05",68.994,69.6073,67.5434,68.3417,70600.0],["2025-03-06",67.3877,67.6603,66.0345,67.524,83600.0],["2025-03-07",67.6992,67.9231,66.2779,67.4656,56100.0],["2025-03-10",66.5407,67.193,64.8955,65.3043,92200.0],["2025-03-11",65.7327,66.4434,64.7105,65.4309,105200.0],["2025-03-12",65.9371,66.677,64.9052,65.9274,90400.0],["2025-03-13",66.1513,66.6965,65.3043,65.4212,45900.0],["2025-03-14",65.8105,66.823,65.645,66.7257,77700.0],["2025-03-17",66.7257,67.8601,66.6377,67.5961,100700.0],["2025-03-18",67.1462,68.222,67.0288,68.1535,75300.0],["2025-03-19",68.31,69.1999,67.3907,68.0166,102400.0],["2025-03-20",67.5276,68.0948,67.0386,67.2831,69400.0],["2025-03-21",67.0288,67.5765,66.3345,67.5472,217400.0],["2025-03-24",68.4567,69.4248,67.2538,69.1021,98000.0],["2025-03-25",69.1901,69.1901,68.0753,68.4762,88100.0],["2025-03-26",68.0166,69.6595,67.9872,68.5544,81800.0],["2025-03-27",68.6131,70.1289,68.2415,68.3002,95600.0],["2025-03-28",68.2122,68.2122,66.4421,66.9213,81500.0],["2025-03-31",66.843,67.9872,66.1096,67.5374,193900.0],["2025-04-01",67.1853,68.1437,66.579,67.42,148600.0],["2025-04-02",66.7355,67.997,66.6768,67.5961,118800.0],["2025-04-03",64.5546,64.76,63.2148,63.4202,179800.0],["2025-04-04",61.2198,62.5303,59.8311,61.6697,131800.0],["2025-04-07",60.1441,63.606,59.4106,62.4422,104900.0],["2025-04-08",64.6231,64.6231,60.9558,62.364,96000.0],["2025-04-09",61.8066,67.0093,60.633,65.826,117200.0],["2025-04-10",64.3199,64.9458,60.9851,62.5303,131000.0],["2025-04-11",62.3151,64.4862,61.3567,62.5205,100600.0],["2025-04-14",62.853,64.1634,61.6208,63.4495,89800.0],["2025-04-15",63.5767,65.4543,63.5767,64.9556,96000.0],["2025-04-16",65.0338,65.7575,64.3004,65.5717,100600.0],["2025-04-17",65.5619,67.2831,65.5619,65.9531,103700.0],["2025-04-21",65.2001,66.7648,64.7796,66.579,115600.0],["2025-04-22",67.0875,70.129,67.0484,69.8062,194100.0],["2025-04-23",71.2243,74.0701,71.2243,73.7278,199700.0],["2025-04-24",73.3464,75.0872,71.5763,75.0383,176000.0],["2025-04-25",73.8843,74.3244,72.2902,73.0237,187700.0],["2025-04-28",73.3366,73.5909,71.3905,72.5543,121000.0],["2025-04-29",71.9479,72.965,71.6154,72.1826,83900.0],["2025-04-30",71.1949,71.8697,70.4126,71.1851,125200.0],["2025-05-01",71.3905,72.4271,70.393,71.7132,98000.0],["2025-05-02",72.701,73.3464,71.6741,72.7694,90700.0],["2025-05-05",72.212,72.7792,70.8918,71.9088,90500.0],["2025-05-06",70.97,72.4271,69.2586,71.4688,104200.0],["2025-05-07",71.9284,72.4956,71.3905,71.8208,126200.0],["2025-05-08",72.3587,74.6471,71.8893,74.1777,111900.0],["2025-05-09",74.0897,74.7156,73.4833,74.2755,84500.0],["2025-05-12",76.2803,78.0895,75.5273,75.8304,112400.0],["2025-05-13",76.3878,76.5248,74.6862,75.4099,77600.0],["2025-05-14",74.9209,75.625,74.5297,74.8329,64400.0],["2025-05-15",75.097,75.6153,74.9894,75.3903,128400.0],["2025-05-16",75.3219,75.3219,73.4247,74.608,109700.0],["2025-05-19",73.9919,74.9503,71.8404,74.8133,84500.0],["2025-05-20",74.7547,74.9698,73.5225,74.5395,72100.0],["2025-05-21",73.8745,74.119,67.0875,72.3489,117600.0],["2025-05-22",71.8502,72.7401,71.5959,71.9577,97200.0],["2025-05-23",70.6179,72.3098,70.0605,71.7817,80100.0],["2025-05-27",72.5249,73.1019,71.1851,72.4956,98100.0],["2025-05-28",72.2609,73.6398,71.8013,72.036,115800.0],["2025-05-29",72.0262,72.4467,68.0361,71.8012,92700.0],["2025-05-30",71.7817,72.3782,70.4712,71.9382,173900.0],["2025-06-02",71.7621,71.7621,70.6766,71.2829,140200.0],["2025-06-03",71.1949,73.0041,71.1069,72.4565,98300.0],["2025-06-04",72.5347,72.9454,71.4003,71.9186,119200.0],["2025-06-05",71.9871,72.2805,70.8429,71.9382,86900.0],["2025-06-06",73.2095,74.3342,72.8281,74.207,119100.0],["2025-06-09",74.1875,75.4392,73.8061,74.8427,113500.0],["2025-06-10",74.8525,76.0945,74.2461,75.8695,92600.0],["2025-06-11",76.2803,76.6812,74.3244,74.4808,128000.0],["2025-06-12",74.2853,75.0872,73.6496,74.8329,80600.0],["2025-06-13",74.1679,74.5493,72.789,73.0726,112300.0],["2025-06-16",73.7109,74.5555,72.1102,72.4441,102200.0],["2025-06-17",71.7468,72.8074,71.6978,72.0807,90400.0],["2025-06-18",71.7665,73.377,71.4523,72.7092,59300.0],["2025-06-20",73.0333,73.4556,72.4834,72.8074,183600.0],["2025-06-23",72.7485,76.1169,72.7485,76.0678,138300.0],["2025-06-24",76.274,77.5212,74.8009,75.9597,123400.0],["2025-06-25",75.8517,76.9909,75.1447,75.6062,116000.0],["2025-06-26",76.0187,77.5801,75.9597,77.4721,107300.0],["2025-06-27",77.6292,77.9533,76.7257,77.2953,829800.0],["2025-06-30",77.8747,78.3755,77.1185,77.5605,155200.0],["2025-07-01",77.3542,80.4967,76.8338,79.1808,209300.0],["2025-07-02",79.3477,80.4181,78.6309,80.2708,93400.0],["2025-07-03",81.135,82.0483,80.4182,81.518,53000.0],["2025-07-07",81.2431,82.1662,79.7602,80.644,83400.0],["2025-07-08",80.9484,81.4787,80.0155,80.0155,170800.0],["2025-07-09",80.428,80.5164,78.9058,79.0237,141700.0],["2025-07-10",78.5032,79.4852,77.747,78.4639,196100.0],["2025-07-11",77.8354,78.4639,77.3346,77.423,120100.0],["2025-07-14",77.4426,78.2773,77.2855,78.0416,138300.0],["2025-07-15",78.0416,78.8665,75.3214,75.4098,126800.0],["2025-07-16",75.8812,76.7847,74.8599,76.4017,138700.0],["2025-07-17",76.2544,77.7274,76.2544,77.1284,84300.0],["2025-07-18",78.3461,78.513,76.7552,77.7176,100200.0],["2025-07-21",77.7176,79.3183,77.3837,78.2773,84300.0],["2025-07-22",78.0515,79.3085,76.4802,76.5391,194000.0],["2025-07-23",77.256,80.752,76.8436,80.0744,147000.0],["2025-07-24",80.2217,80.5262,77.7176,77.9533,128400.0],["2025-07-25",77.9238,77.9238,76.5293,77.148,100900.0],["2025-07-28",77.148,77.8943,76.3231,76.4606,119200.0],["2025-07-29",77.1382,77.148,74.7911,75.1545,114900.0],["2025-07-30",75.5375,77.8354,73.8288,74.251,86500.0],["2025-07-31",74.251,76.2544,73.0922,73.4163,89100.0],["2025-08-01",72.7387,72.778,71.1478,72.2575,143800.0],["2025-08-04",72.4834,73.6323,72.1004,72.5718,88800.0],["2025-08-05",72.886,73.0628,71.2264,72.7976,116800.0],["2025-08-06",72.7485,72.886,72.2673,72.4343,61200.0],["2025-08-07",72.9744,73.3574,70.9907,71.1085,61200.0],["2025-08-08",71.5897,72.4932,71.2362,71.7076,50700.0],["2025-08-11",72.0316,72.4245,71.0594,71.3835,70900.0],["2025-08-12",72.0611,75.5768,72.0316,75.4196,167100.0],["2025-08-13",75.891,75.9598,73.5341,75.783,191700.0],["2025-08-14",74.8893,75.2232,74.143,74.4081,78700.0],["2025-08-15",74.6046,74.6046,72.9351,73.0922,60600.0],["2025-08-18",72.9056,74.2412,72.9056,74.2117,71800.0],["2025-08-19",73.9859,74.742,73.3181,74.3885,60400.0],["2025-08-20",74.8795,75.9892,73.7109,75.783,91600.0],["2025-08-21",75.2822,76.1365,74.6046,75.6651,80500.0],["2025-08-22",76.2053,80.2021,75.1643,80.0843,164900.0],["2025-08-25",79.5834,80.2905,78.3854,79.6423,87700.0],["2025-08-26",79.8388,81.5671,79.3968,81.41,123200.0],["2025-08-27",80.9386,82.3233,80.3985,80.644,150400.0],["2025-08-28",80.5949,80.7324,79.7209,80.1137,63400.0],["2025-08-29",80.2217,80.644,79.1513,79.2593,71900.0],["2025-09-02",78.6505,78.8567,77.8551,78.7094,68400.0],["2025-09-03",78.4443,79.2986,77.3346,77.9925,74200.0],["2025-09-04",78.0908,79.3478,77.4426,79.2495,60800.0],["2025-09-05",79.5343,80.3887,77.8354,77.9336,70100.0],["2025-09-08",78.2184,78.2184,75.2822,77.9336,95600.0],["2025-09-09",77.5703,78.0613,76.0383,76.1758,75300.0],["2025-09-10",76.0678,76.9221,75.7437,75.8223,63400.0],["2025-09-11",75.7732,76.3722,75.3804,76.1267,111200.0],["2025-09-12",76.0285,76.4213,74.6537,75.508,80100.0],["2025-09-15",75.725,75.8729,74.4824,74.8572,82200.0],["2025-09-16",74.4923,74.4923,73.2794,73.7724,80700.0],["2025-09-17",73.9401,75.4291,72.8159,73.1807,135900.0],["2025-09-18",73.2695,75.6559,72.6778,75.4784,153500.0],["2025-09-19",75.4587,75.4587,73.3582,74.226,456300.0],["2025-09-22",74.2556,74.6205,72.7863,73.2892,79000.0],["2025-09-23",73.2991,74.6304,72.3623,72.52,151600.0],["2025-09-24",72.5398,73.3681,69.9462,70.1533,114300.0],["2025-09-25",70.0054,70.745,69.3447,69.966,129400.0],["2025-09-26",70.1533,70.6464,69.2954,70.2322,106200.0],["2025-09-29",70.3407,70.3407,67.8162,67.974,95800.0],["2025-09-30",67.974,69.1573,66.7314,69.0193,167000.0],["2025-10-01",68.8122,68.8122,67.3034,68.2106,104900.0],["2025-10-02",68.0036,68.329,66.909,67.8951,160400.0],["2025-10-03",68.1613,69.0291,67.5795,68.6445,97200.0],["2025-10-06",69.2264,70.1435,68.398,69.4334,142400.0],["2025-10-07",69.2658,70.3505,68.9897,69.1475,128600.0],["2025-10-08",69.4433,69.818,68.6347,69.1771,68200.0],["2025-10-09",68.97,68.97,67.5992,68.0825,89200.0],["2025-10-10",68.1613,68.8615,65.6368,65.7059,127700.0],["2025-10-13",66.5835,67.2245,66.0017,67.116,165900.0],["2025-10-14",66.7512,70.1731,66.7512,69.6997,118300.0],["2025-10-15",70.1435,70.1435,67.5795,68.0036,112800.0],["2025-10-16",67.8261,67.8261,63.6646,64.276,148100.0],["2025-10-17",64.9663,65.8834,64.0492,65.5481,130600.0],["2025-10-20",65.9228,67.3428,65.8242,67.2344,89700.0],["2025-10-21",66.909,69.8969,66.7906,66.909,88500.0],["2025-10-22",66.8695,68.0529,66.623,66.8597,85100.0],["2025-10-23",66.8399,66.8399,65.2128,65.4593,69100.0],["2025-10-24",66.1299,67.6781,65.7157,66.9681,79800.0],["2025-10-27",67.0667,67.2048,66.1102,66.5638,92200.0],["2025-10-28",66.3666,66.909,65.6467,66.1891,107300.0],["2025-10-29",66.7808,67.8852,64.7789,65.4988,121800.0],["2025-10-30",65.4002,67.2442,64.769,64.7986,103000.0],["2025-10-31",64.2563,66.5737,63.5857,64.1182,126000.0],["2025-11-03",64.1675,65.0254,63.2997,64.9466,95500.0],["2025-11-04",64.414,65.0254,64.0985,64.4535,147700.0],["2025-11-05",64.4535,66.1694,63.9703,65.9426,106600.0],["2025-11-06",65.4791,66.0806,65.0945,65.2523,100100.0],["2025-11-07",65.3805,66.1989,64.8282,66.0116,126300.0],["2025-11-10",66.3962,66.9583,65.1438,66.4356,144000.0],["2025-11-11",66.3666,66.8597,65.8045,66.6526,91900.0],["2025-11-12",66.8301,67.5697,66.2285,66.3469,85600.0],["2025-11-13",66.0806,67.0174,65.6073,66.0609,122600.0],["2025-11-14",65.8834,66.2187,64.6606,65.6171,99300.0],["2025-11-17",65.4791,65.6171,63.3589,63.6251,109600.0],["2025-11-18",63.5857,64.8775,62.9644,63.3786,109400.0],["2025-11-19",63.704,66.6131,63.1222,64.0689,97200.0],["2025-11-20",64.9071,65.8045,61.6923,61.8895,510900.0],["2025-11-21",62.0769,65.055,62.0769,63.8224,516500.0],["2025-11-24",63.7139,65.8932,63.1222,64.7296,199600.0],["2025-11-25",65.0748,66.6131,65.0748,66.1201,140100.0],["2025-11-26",65.7355,66.8399,64.9367,65.1734,145300.0],["2025-11-28",65.4002,65.7552,64.9564,65.2523,78400.0],["2025-12-01",64.5028,65.765,64.2661,65.6862,184100.0],["2025-12-02",66.1989,66.5145,64.9367,65.1931,183700.0],["2025-12-03",65.4692,66.7709,64.9663,66.1102,126200.0],["2025-12-04",65.7256,66.5244,65.4396,66.3863,143400.0],["2025-12-05",66.0412,66.6821,65.7157,66.1102,153500.0],["2025-12-08",66.1102,66.7906,65.5974,66.406,207800.0],["2025-12-09",66.5342,67.0273,66.1398,66.2384,165900.0],["2025-12-10",66.0905,68.9502,66.051,68.467,207300.0],["2025-12-11",68.398,69.8575,67.8458,68.0331,146600.0],["2025-12-12",68.4473,68.4473,67.3626,68.2106,111500.0],["2025-12-15",68.3196,69.2014,67.9531,68.4484,131800.0],["2025-12-16",68.2007,69.132,66.9425,68.3791,138000.0],["2025-12-17",68.2503,69.2212,67.4775,67.636,125400.0],["2025-12-18",68.1908,68.3692,67.5072,67.9531,147000.0],["2025-12-19",67.7549,68.4484,65.8924,66.7345,339000.0],["2025-12-22",66.8534,67.7846,66.7642,66.9227,117300.0],["2025-12-23",66.6354,67.1011,66.1995,66.3283,142600.0],["2025-12-24",66.2094,66.7147,65.4565,66.5363,78900.0],["2025-12-26",66.2589,66.8732,64.2478,66.0608,85300.0],["2025-12-29",66.0608,66.1797,65.724,65.9915,111800.0],["2025-12-30",65.9419,65.9815,65.0106,65.1791,138900.0],["2025-12-31",65.2286,65.288,64.1884,64.3469,127400.0],["2026-01-02",64.3469,65.3178,63.5741,64.5945,241400.0],["2026-01-05",64.3568,67.2893,64.228,66.7939,252500.0],["2026-01-06",66.4472,66.8435,65.5753,66.3382,138200.0],["2026-01-07",66.3382,69.8453,64.7828,65.0998,138000.0],["2026-01-08",64.763,67.8045,64.3171,67.2398,152700.0],["2026-01-09",67.1407,68.2106,65.8924,66.0806,111000.0],["2026-01-12",65.6546,66.3085,64.763,65.7933,80400.0],["2026-01-13",66.0608,66.0608,65.1592,65.7735,73000.0],["2026-01-14",65.5456,67.1209,65.1692,66.8236,186900.0],["2026-01-15",66.9227,68.8051,66.9227,68.1908,72400.0],["2026-01-16",67.9729,68.3196,67.7648,67.8936,111900.0],["2026-01-20",66.6849,68.2206,66.6849,67.1902,90700.0],["2026-01-21",67.5865,70.4992,67.5865,70.4001,117400.0],["2026-01-22",70.3308,71.8466,70.2515,70.6181,132300.0],["2026-01-23",70.093,70.4298,66.8138,67.21,96300.0],["2026-01-26",67.1506,67.9432,66.5463,67.3785,87200.0],["2026-01-27",67.1506,68.0819,66.4967,67.4676,84600.0],["2026-01-28",67.4082,67.854,66.7444,67.0218,197200.0],["2026-01-29",67.1308,68.2007,65.615,66.3184,129800.0],["2026-01-30",66.1896,67.6955,65.3772,67.0614,104700.0],["2026-02-02",67.3289,68.815,66.6354,67.9927,176000.0],["2026-02-03",67.7945,69.5283,67.1407,67.7648,150600.0],["2026-02-04",68.3097,70.4001,67.8936,68.8942,238800.0],["2026-02-05",68.9042,70.1227,68.3791,68.8447,104900.0],["2026-02-06",69.7661,70.9153,69.0627,70.5388,93300.0],["2026-02-09",70.2713,71.1729,69.7363,69.8255,79200.0],["2026-02-10",69.5085,70.2218,68.2998,68.5475,76900.0],["2026-02-11",69.1518,69.4391,67.2298,67.7252,96700.0],["2026-02-12",68.28,68.4881,66.358,67.8936,123300.0],["2026-02-13",67.9432,69.3103,67.1011,69.0825,92500.0],["2026-02-17",69.4193,70.4001,68.7555,68.9438,129400.0],["2026-02-18",68.9735,70.1624,67.7252,68.2602,90300.0],["2026-02-19",67.9035,68.5772,67.2001,67.6955,102900.0],["2026-02-20",67.7946,68.9636,66.9227,68.6862,84600.0],["2026-02-23",68.4583,69.35,65.0305,65.3772,120200.0],["2026-02-24",65.6447,66.0212,64.8323,65.3277,74800.0],["2026-02-25",65.3772,66.5463,65.2286,66.1599,109900.0],["2026-02-26",66.0806,67.3685,65.397,66.1599,133700.0],["2026-02-27",64.9215,65.8924,63.1976,63.5444,123700.0],["2026-03-02",62.5834,64.971,62.3654,64.0397,139300.0],["2026-03-03",62.9103,64.862,61.989,63.9803,136900.0],["2026-03-04",64.6441,65.7438,63.6236,65.5754,140300.0],["2026-03-05",64.8818,65.4069,62.8707,63.901,228200.0],["2026-03-06",63.5939,64.3964,61.5035,64.0298,180700.0],["2026-03-09",63.1085,64.1487,61.6323,63.8317,234100.0],["2026-03-10",63.4453,65.2286,62.7221,64.0199,189100.0],["2026-03-11",63.6038,64.228,62.197,63.0292,121600.0],["2026-03-12",61.8503,62.3357,61.1766,61.8602,226300.0],["2026-03-13",62.5438,64.6144,61.4738,62.4843,152000.0],["2026-03-16",63.1814,63.739,62.6835,63.1614,189800.0],["2026-03-17",63.6195,63.8485,62.3549,63.042,156500.0],["2026-03-18",62.803,62.803,61.4886,61.8271,188400.0],["2026-03-19",61.6778,63.1515,61.2496,62.7133,287700.0],["2026-03-20",62.9025,63.0519,61.8371,62.5242,421200.0],["2026-03-23",64.446,65.5712,63.6295,64.1871,256900.0],["2026-03-24",63.6693,65.3322,63.4004,63.9481,238500.0],["2026-03-25",64.6451,65.0136,63.729,64.0875,216300.0],["2026-03-26",63.7788,65.1828,63.6892,65.143,232300.0],["2026-03-27",64.9339,65.4318,63.5199,63.6394,286900.0],["2026-03-30",63.8386,65.2426,63.8386,64.904,280100.0],["2026-03-31",65.8301,66.1189,65.0833,66.0093,265300.0],["2026-04-01",66.3081,67.2939,66.2483,66.2483,244500.0],["2026-04-02",65.1231,67.2043,65.0833,66.9155,208200.0],["2026-04-06",66.6964,67.732,66.4176,67.3735,115000.0],["2026-04-07",67.0748,68.1701,66.8557,68.0706,164600.0],["2026-04-08",69.7036,70.5699,69.3252,69.6738,207300.0],["2026-04-09",69.1261,71.3466,69.1261,71.2471,133000.0],["2026-04-10",70.9284,71.0977,70.0223,70.8985,139300.0],["2026-04-13",70.9682,71.9341,70.0024,71.6354,248900.0],["2026-04-14",71.4462,71.5757,70.3807,71.1176,158300.0],["2026-04-15",71.0977,71.6852,70.1019,71.2072,136100.0],["2026-04-16",70.9185,71.3666,70.4704,70.9583,159500.0],["2026-04-17",71.7748,73.4776,71.725,72.2627,156600.0],["2026-04-20",71.7649,73.0096,71.6354,71.8445,149000.0],["2026-04-21",71.8047,72.1433,70.082,70.1716,132300.0],["2026-04-22",69.8829,71.7549,69.6638,70.2015,225100.0],["2026-04-23",70.4803,70.5401,69.0165,70.1418,154000.0],["2026-04-24",69.8729,71.1475,69.2456,70.1916,145900.0],["2026-04-27",70.1916,72.3623,70.1916,71.8943,154200.0],["2026-04-28",72.2528,73.7664,71.5358,72.7805,164200.0],["2026-04-29",72.3026,72.4818,70.2513,70.55,104800.0],["2026-04-30",69.9127,72.3723,69.9127,72.0238,155800.0],["2026-05-01",71.964,72.8005,71.257,71.5558,123700.0],["2026-05-04",71.028,72.3723,70.2214,70.8687,114600.0],["2026-05-05",70.9682,72.4719,69.5941,71.8545,125400.0],["2026-05-06",71.9839,73.7365,71.7051,72.0636,139500.0],["2026-05-07",72.213,72.6909,71.6952,71.9541,139600.0],["2026-05-08",71.8844,72.2926,71.2968,71.6852,93000.0],["2026-05-11",71.9043,71.9043,69.9725,70.4206,204800.0],["2026-05-12",70.5301,70.7392,68.8672,70.1716,210700.0],["2026-05-13",69.7932,70.5002,69.3551,69.4049,149800.0],["2026-05-14",69.8331,70.8388,69.6439,69.7435,105800.0],["2026-05-15",69.5443,69.6439,68.4988,68.9468,146300.0],["2026-05-18",69.1759,70.7691,69.1759,70.3011,162400.0],["2026-05-19",69.9526,70.789,69.2157,69.9127,171000.0],["2026-05-20",69.843,71.496,69.2854,70.7193,180300.0],["2026-05-21",70.1617,71.1774,69.7235,70.9782,172900.0],["2026-05-22",70.9882,71.6553,70.5301,70.9185,160100.0],["2026-05-26",71.0877,72.2627,71.028,72.1632,160600.0],["2026-05-27",72.0238,72.4818,70.9583,71.6454,232300.0],["2026-05-28",71.3466,71.6952,70.3509,71.0081,171300.0],["2026-05-29",70.6994,71.7748,70.6994,71.4363,143000.0],["2026-06-01",70.8587,72.3125,69.4447,70.4007,206000.0],["2026-06-02",70.0521,71.6255,69.9028,71.4163,133300.0],["2026-06-03",70.9284,70.9882,68.9767,69.0863,150200.0],["2026-06-04",69.9426,71.6752,69.4945,71.4263,164800.0],["2026-06-05",71.3964,72.5714,70.7591,71.506,165200.0],["2026-06-08",71.6055,72.4519,71.6055,72.2428,175200.0],["2026-06-09",72.9,74.6825,72.9,73.6369,164700.0],["2026-06-10",74.2543,75.031,73.3481,73.9456,189000.0],["2026-06-11",74.3539,75.25,73.3382,74.4933,209500.0],["2026-06-12",74.8916,75.6882,74.7322,75.26,137200.0],["2026-06-15",75.26,76.49,73.22,73.45,148900.0],["2026-06-16",74.01,74.65,73.28,73.6,144900.0],["2026-06-17",73.24,74.23,71.86,72.32,228600.0],["2026-06-18",73.15,73.73,72.88,73.18,460400.0],["2026-06-22",73.18,76.5,70.39,73.35,202400.0],["2026-06-23",73.47,74.69,73.17,74.24,195900.0],["2026-06-24",74.41,75.49,74.02,74.97,241000.0],["2026-06-25",75.06,75.93,74.75,75.85,166500.0],["2026-06-26",76.18,77.45,75.67,76.31,1043000.0],["2026-06-29",75.99,76.37,74.28,75.68,227600.0],["2026-06-30",75.77,76.59,75.25,76.47,199700.0],["2026-07-01",76.76,78.71,76.73,78.27,234100.0],["2026-07-02",78.67,78.73,77.38,78.15,230800.0],["2026-07-06",77.92,78.63,77.295,77.84,136788.16475],["2026-07-07",77.84,78.25,76.68,76.68,125134.187692],["2026-07-08",76.09,76.48,74.92,75.37,159708.763473],["2026-07-09",75.5,76.32,74.73,75.82,154906.26264],["2026-07-10",75.72,77.215,75.41,76.26,131926.75119],["2026-07-13",76.26,76.86,75.68,76.55,138943.861],["2026-07-14",76.55,77.375,75.95,76.99,189856.21526],["2026-07-15",77.25,79.37,77,78.72,233203.67704],["2026-07-16",78.96,82.27,78.835,82.27,156367.509897],["2026-07-17",81.57,82.5,80.155,81.14,214318.55173],["2026-07-20",81.14,81.21,80.215,80.8,194079.330174],["2026-07-21",80.41,81.36,79.51,81.34,146456.961988],["2026-07-22",80.95,81.43,79.76,80.31,179092.037242],["2026-07-23",79.47,80.59,78.67,80.59,181471.71569],["2026-07-24",80.95,82.06,77.345,81.8,127447.268864],["2026-07-27",82.32,82.99,81.735,82.45,165997.082588],["2026-07-28",83,85.56,82.605,85.42,202583.058112],["2026-07-29",86,89.215,84.325,88.03,413616.56863],["2026-07-30",87.35,88.205,85.8,86.2,410627.875414],["2026-07-31",86.5,87.865,84.98,85.1,277447.060099],["2026-08-03",85.73,86.78,84.08,84.22,230150.484275],["2026-08-04",84.09,86.12,83.455,85.43,165684.995229],["2026-08-05",85.9,86.03,84.465,84.8,191622.558156],["2026-08-06",85.32,85.58,83.6,83.93,141747.119135],["2026-08-07",83.73,84.16,82.71,83.58,90824.097941],["2026-08-10",82.97,83.61,82.88,83.23,17736.49224],["2026-08-11",83.15,84.2022,83.115,83.54,141425.371922],["2026-08-12",83.67,85.21,83.215,85.02,121345.96269],["2026-08-13",85.51,86.17,84.585,84.98,112965.957605]]}