{"t":"CWBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-08",3.8304,3.8304,3.8304,3.8304,3520.0],["1999-03-09",3.8304,3.8304,3.8304,3.8304,0.0],["1999-03-10",3.8304,3.8304,3.8304,3.8304,0.0],["1999-03-11",3.8304,3.8304,3.8304,3.8304,880.0],["1999-03-12",3.8304,3.8304,3.8304,3.8304,0.0],["1999-03-15",3.8304,3.8304,3.8304,3.8304,0.0],["1999-03-16",3.8304,3.8304,3.8304,3.8304,0.0],["1999-03-17",3.8304,3.8304,3.8304,3.8304,0.0],["1999-03-18",3.8304,3.8304,3.8304,3.8304,0.0],["1999-03-19",3.7892,3.7892,3.6245,3.6245,3520.0],["1999-03-22",3.7892,3.7892,3.7892,3.7892,2640.0],["1999-03-23",3.6245,3.6245,3.6245,3.6245,880.0],["1999-03-24",3.6245,3.6245,3.6245,3.6245,0.0],["1999-03-25",3.6245,3.6245,3.6245,3.6245,0.0],["1999-03-26",3.5421,3.5421,3.5421,3.5421,3520.0],["1999-03-29",3.5421,3.5421,3.5421,3.5421,0.0],["1999-03-30",3.5421,3.5421,3.5421,3.5421,0.0],["1999-03-31",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-01",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-05",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-06",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-07",3.4597,3.4597,3.4597,3.4597,1760.0],["1999-04-08",3.4186,3.4597,3.4186,3.4597,14080.0],["1999-04-09",3.4597,3.4597,3.4597,3.4597,2640.0],["1999-04-12",3.4597,3.5421,3.4597,3.5421,37400.0],["1999-04-13",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-14",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-15",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-16",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-19",3.3774,3.3774,3.3774,3.3774,440.0],["1999-04-20",3.3774,3.3774,3.3774,3.3774,0.0],["1999-04-21",3.3362,3.3362,3.3362,3.3362,440.0],["1999-04-22",3.3362,3.3362,3.3362,3.3362,0.0],["1999-04-23",3.5421,3.5421,3.5421,3.5421,4400.0],["1999-04-26",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-27",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-28",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-29",3.5421,3.5421,3.5421,3.5421,0.0],["1999-04-30",3.5421,3.5421,3.5421,3.5421,0.0],["1999-05-03",3.4597,3.4597,3.3774,3.3774,2640.0],["1999-05-04",3.3774,3.3774,3.3774,3.3774,0.0],["1999-05-05",3.3774,3.3774,3.3774,3.3774,0.0],["1999-05-06",3.3362,3.3362,3.3362,3.3362,3080.0],["1999-05-07",3.3362,3.3362,3.3362,3.3362,0.0],["1999-05-10",3.3362,3.3362,3.3362,3.3362,0.0],["1999-05-11",3.3362,3.3362,3.3362,3.3362,0.0],["1999-05-12",3.3362,3.3362,3.3362,3.3362,0.0],["1999-05-13",3.3362,3.3362,3.3362,3.3362,0.0],["1999-05-14",3.4597,3.4597,3.4597,3.4597,440.0],["1999-05-17",3.4597,3.4597,3.4597,3.4597,440.0],["1999-05-18",3.4597,3.4597,3.4597,3.4597,0.0],["1999-05-19",3.4597,3.4597,3.4597,3.4597,0.0],["1999-05-20",3.4597,3.4597,3.4597,3.4597,0.0],["1999-05-21",3.4597,3.4597,3.4597,3.4597,0.0],["1999-05-24",3.3774,3.3774,3.1302,3.1302,6600.0],["1999-05-25",3.295,3.295,3.295,3.295,3080.0],["1999-05-26",3.295,3.295,3.295,3.295,8360.0],["1999-05-27",3.295,3.295,3.295,3.295,0.0],["1999-05-28",3.3156,3.3156,3.3156,3.3156,22000.0],["1999-06-01",3.3156,3.3156,3.3156,3.3156,0.0],["1999-06-02",3.3156,3.3156,3.3156,3.3156,0.0],["1999-06-03",3.3156,3.3156,3.3156,3.3156,0.0],["1999-06-04",3.3156,3.3156,3.3156,3.3156,0.0],["1999-06-07",3.3156,3.3156,3.3156,3.3156,0.0],["1999-06-08",3.6245,3.6245,3.6245,3.6245,440.0],["1999-06-09",3.6245,3.6245,3.6039,3.6039,2200.0],["1999-06-10",3.4597,3.4597,3.4597,3.4597,3520.0],["1999-06-11",3.8057,3.8057,3.8057,3.8057,0.0],["1999-06-14",3.8057,3.8057,3.8057,3.8057,0.0],["1999-06-15",3.8057,3.8057,3.8057,3.8057,0.0],["1999-06-16",3.4433,3.4433,3.4433,3.4433,3200.0],["1999-06-17",3.4433,3.4433,3.4433,3.4433,0.0],["1999-06-18",3.4433,3.4433,3.4433,3.4433,0.0],["1999-06-21",3.4433,3.4433,3.4433,3.4433,0.0],["1999-06-22",3.4433,3.4433,3.4433,3.4433,0.0],["1999-06-23",3.4433,3.4433,3.4433,3.4433,800.0],["1999-06-24",3.4433,3.4433,3.4433,3.4433,800.0],["1999-06-25",3.4433,3.4433,3.4433,3.4433,0.0],["1999-06-28",3.4433,3.4433,3.4433,3.4433,0.0],["1999-06-29",3.4433,3.4433,3.4433,3.4433,0.0],["1999-06-30",3.4433,3.4433,3.4433,3.4433,0.0],["1999-07-01",3.6245,3.6245,3.6245,3.6245,800.0],["1999-07-02",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-06",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-07",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-08",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-09",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-12",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-13",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-14",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-15",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-16",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-19",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-20",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-21",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-22",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-23",3.6245,3.6245,3.6245,3.6245,0.0],["1999-07-26",3.4433,3.4433,3.4433,3.4433,1200.0],["1999-07-27",3.4433,3.4433,3.4433,3.4433,1200.0],["1999-07-28",3.7151,3.7151,3.7151,3.7151,8800.0],["1999-07-29",3.6245,3.6245,3.5339,3.5339,6800.0],["1999-07-30",3.5339,3.5339,3.5339,3.5339,0.0],["1999-08-02",3.6245,3.6245,3.6245,3.6245,1200.0],["1999-08-03",3.6245,3.6245,3.6245,3.6245,0.0],["1999-08-04",3.6245,3.6245,3.6245,3.6245,0.0],["1999-08-05",3.8057,3.8057,3.6245,3.6245,4400.0],["1999-08-06",3.4433,3.4433,3.4433,3.4433,400.0],["1999-08-09",3.4433,3.4433,3.4433,3.4433,800.0],["1999-08-10",3.4433,3.4433,3.4433,3.4433,0.0],["1999-08-11",3.4433,3.4433,3.4433,3.4433,0.0],["1999-08-12",3.4433,3.4433,3.4433,3.4433,0.0],["1999-08-13",3.4433,3.4433,3.4433,3.4433,0.0],["1999-08-16",3.4433,3.4433,3.4433,3.4433,0.0],["1999-08-17",3.4433,3.4433,3.4433,3.4433,8000.0],["1999-08-18",3.3527,3.3527,3.262,3.262,3200.0],["1999-08-19",3.262,3.262,3.262,3.262,1600.0],["1999-08-20",3.262,3.262,3.262,3.262,0.0],["1999-08-23",3.262,3.262,3.262,3.262,800.0],["1999-08-24",3.3527,3.3527,3.262,3.262,4800.0],["1999-08-25",3.262,3.262,3.262,3.262,0.0],["1999-08-26",3.262,3.262,3.262,3.262,0.0],["1999-08-27",3.262,3.262,3.262,3.262,0.0],["1999-08-30",3.262,3.262,3.262,3.262,0.0],["1999-08-31",3.262,3.262,3.262,3.262,0.0],["1999-09-01",3.262,3.262,3.262,3.262,0.0],["1999-09-02",3.262,3.262,3.262,3.262,0.0],["1999-09-03",3.3527,3.3527,3.3527,3.3527,13200.0],["1999-09-07",3.3527,3.3527,3.3527,3.3527,0.0],["1999-09-08",3.1714,3.1714,3.1714,3.1714,800.0],["1999-09-09",3.1714,3.1714,3.1714,3.1714,0.0],["1999-09-10",3.0808,3.0808,3.0808,3.0808,36000.0],["1999-09-13",3.0808,3.0808,3.0808,3.0808,800.0],["1999-09-14",3.0808,3.0808,3.0808,3.0808,800.0],["1999-09-15",2.8996,2.8996,2.8996,2.8996,1600.0],["1999-09-16",2.8996,2.8996,2.8996,2.8996,400.0],["1999-09-17",2.8996,2.8996,2.8996,2.8996,0.0],["1999-09-20",2.8996,2.8996,2.8996,2.8996,0.0],["1999-09-21",2.8996,2.8996,2.8996,2.8996,0.0],["1999-09-22",2.8996,2.8996,2.8996,2.8996,0.0],["1999-09-23",2.8996,2.8996,2.8996,2.8996,0.0],["1999-09-24",2.8996,2.8996,2.8996,2.8996,0.0],["1999-09-27",2.8996,2.8996,2.8996,2.8996,0.0],["1999-09-28",2.8996,2.8996,2.8996,2.8996,0.0],["1999-09-29",2.8996,2.8996,2.8996,2.8996,0.0],["1999-09-30",3.1261,3.1261,2.9902,2.9902,4000.0],["1999-10-01",2.9902,2.9902,2.9902,2.9902,0.0],["1999-10-04",2.9902,2.9902,2.9902,2.9902,0.0],["1999-10-05",2.9902,2.9902,2.9902,2.9902,0.0],["1999-10-06",2.8996,2.8996,2.8996,2.8996,800.0],["1999-10-07",2.8996,2.8996,2.8996,2.8996,0.0],["1999-10-08",3.0808,3.0808,3.0808,3.0808,400.0],["1999-10-11",3.0808,3.0808,3.0808,3.0808,0.0],["1999-10-12",3.0808,3.0808,3.0808,3.0808,0.0],["1999-10-13",2.8996,2.8996,2.8996,2.8996,1600.0],["1999-10-14",2.8996,2.8996,2.8996,2.8996,0.0],["1999-10-15",2.8996,2.8996,2.8996,2.8996,0.0],["1999-10-18",2.8996,2.8996,2.8996,2.8996,0.0],["1999-10-19",2.8996,2.8996,2.8996,2.8996,0.0],["1999-10-20",2.9902,2.9902,2.9902,2.9902,800.0],["1999-10-21",2.9902,2.9902,2.9902,2.9902,0.0],["1999-10-22",2.9902,2.9902,2.9902,2.9902,0.0],["1999-10-25",2.9902,2.9902,2.9902,2.9902,0.0],["1999-10-26",2.9902,2.9902,2.9902,2.9902,0.0],["1999-10-27",2.9902,2.9902,2.9902,2.9902,0.0],["1999-10-28",2.9902,2.9902,2.9902,2.9902,0.0],["1999-10-29",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-01",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-02",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-03",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-04",2.9902,2.9902,2.9902,2.9902,800.0],["1999-11-05",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-08",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-09",2.9449,2.9449,2.9449,2.9449,4000.0],["1999-11-10",2.9449,2.9449,2.9449,2.9449,0.0],["1999-11-11",2.9449,2.9449,2.9449,2.9449,0.0],["1999-11-12",2.9449,2.9449,2.9449,2.9449,0.0],["1999-11-15",2.8996,2.8996,2.8996,2.8996,1200.0],["1999-11-16",2.8996,2.8996,2.8996,2.8996,4400.0],["1999-11-17",2.9902,2.9902,2.9902,2.9902,1600.0],["1999-11-18",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-19",3.0808,3.0808,2.9902,2.9902,3200.0],["1999-11-22",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-23",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-24",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-26",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-29",2.9902,2.9902,2.9902,2.9902,0.0],["1999-11-30",2.9902,2.9902,2.9902,2.9902,0.0],["1999-12-01",2.9902,2.9902,2.9902,2.9902,0.0],["1999-12-02",2.9902,2.9902,2.9902,2.9902,0.0],["1999-12-03",2.9902,2.9902,2.9902,2.9902,0.0],["1999-12-06",2.9902,2.9902,2.9902,2.9902,0.0],["1999-12-07",2.809,2.809,2.809,2.809,7600.0],["1999-12-08",2.809,2.809,2.809,2.809,0.0],["1999-12-09",2.809,2.809,2.809,2.809,400.0],["1999-12-10",2.809,2.809,2.809,2.809,1200.0],["1999-12-13",2.809,2.809,2.809,2.809,0.0],["1999-12-14",2.809,2.809,2.809,2.809,0.0],["1999-12-15",2.809,2.809,2.809,2.809,0.0],["1999-12-16",2.9902,2.9902,2.9902,2.9902,4000.0],["1999-12-17",2.8543,2.8543,2.8543,2.8543,4000.0],["1999-12-20",2.9449,2.9449,2.9449,2.9449,3600.0],["1999-12-21",2.809,2.809,2.809,2.809,1200.0],["1999-12-22",2.809,2.809,2.809,2.809,800.0],["1999-12-23",2.9449,2.9449,2.9449,2.9449,400.0],["1999-12-27",2.9449,2.9449,2.9449,2.9449,0.0],["1999-12-28",2.9449,2.9449,2.9449,2.9449,0.0],["1999-12-29",2.9449,2.9449,2.9449,2.9449,0.0],["1999-12-30",2.9449,2.9449,2.9449,2.9449,0.0],["1999-12-31",2.9449,2.9449,2.9449,2.9449,0.0],["2000-01-03",2.9449,2.9449,2.9449,2.9449,0.0],["2000-01-04",2.7184,2.809,2.7184,2.809,2000.0],["2000-01-05",2.7184,2.7184,2.7184,2.7184,800.0],["2000-01-06",2.7184,2.7184,2.7184,2.7184,0.0],["2000-01-07",2.6278,2.6278,2.6278,2.6278,2000.0],["2000-01-10",2.1747,2.1747,2.1747,2.1747,4000.0],["2000-01-11",2.1747,2.1747,2.1747,2.1747,0.0],["2000-01-12",2.1747,2.1747,2.1747,2.1747,0.0],["2000-01-13",2.1747,2.1747,2.1747,2.1747,0.0],["2000-01-14",2.7637,2.7637,2.7637,2.7637,1600.0],["2000-01-18",2.4465,2.7184,2.4465,2.7184,10000.0],["2000-01-19",2.7637,2.7637,2.7184,2.7184,15200.0],["2000-01-20",2.7184,2.7184,2.7184,2.7184,0.0],["2000-01-21",2.7184,2.7184,2.7184,2.7184,0.0],["2000-01-24",2.4465,2.809,2.4465,2.809,11200.0],["2000-01-25",2.6278,2.6278,2.4465,2.4465,4000.0],["2000-01-26",2.5145,2.5145,2.4465,2.4465,6400.0],["2000-01-27",2.7184,2.809,2.5825,2.5825,10400.0],["2000-01-28",2.5825,2.5825,2.5825,2.5825,0.0],["2000-01-31",2.5825,2.5825,2.5825,2.5825,0.0],["2000-02-01",2.5825,2.5825,2.5825,2.5825,0.0],["2000-02-02",2.809,2.809,2.7184,2.7184,1200.0],["2000-02-03",2.7184,2.7184,2.7184,2.7184,0.0],["2000-02-04",2.7184,2.7184,2.7184,2.7184,0.0],["2000-02-07",2.7184,2.7184,2.7184,2.7184,0.0],["2000-02-08",2.809,2.809,2.809,2.809,400.0],["2000-02-09",2.809,2.809,2.809,2.809,0.0],["2000-02-10",2.809,2.809,2.809,2.809,0.0],["2000-02-11",2.809,2.809,2.809,2.809,0.0],["2000-02-14",2.809,2.809,2.809,2.809,0.0],["2000-02-15",2.7184,2.7184,2.7184,2.7184,3600.0],["2000-02-16",2.5371,2.5825,2.4465,2.5598,19200.0],["2000-02-17",2.4465,2.4465,2.4465,2.4465,4000.0],["2000-02-18",2.4465,2.4465,2.4465,2.4465,1600.0],["2000-02-22",2.4465,2.4465,2.4465,2.4465,0.0],["2000-02-23",2.4465,2.4465,2.4465,2.4465,2400.0],["2000-02-24",2.5371,2.5371,2.5371,2.5371,30400.0],["2000-02-25",2.7184,2.7184,2.6278,2.6278,7200.0],["2000-02-28",2.6278,2.6278,2.6278,2.6278,13200.0],["2000-02-29",2.6278,2.6278,2.6278,2.6278,0.0],["2000-03-01",2.5371,2.5371,2.5371,2.5371,1200.0],["2000-03-02",2.5371,2.5371,2.5371,2.5371,0.0],["2000-03-03",2.5371,2.5371,2.5371,2.5371,0.0],["2000-03-06",2.5371,2.5371,2.3559,2.3559,10000.0],["2000-03-07",2.3559,2.3559,2.3559,2.3559,0.0],["2000-03-08",2.3559,2.3559,2.3559,2.3559,10000.0],["2000-03-09",2.4918,2.4918,2.4918,2.4918,12000.0],["2000-03-10",2.4918,2.4918,2.4918,2.4918,4000.0],["2000-03-13",2.4918,2.4918,2.4918,2.4918,0.0],["2000-03-14",2.4465,2.4465,2.4465,2.4465,800.0],["2000-03-15",2.4465,2.4465,2.4465,2.4465,0.0],["2000-03-16",2.4465,2.4465,2.4465,2.4465,0.0],["2000-03-17",2.4465,2.4918,2.4465,2.4918,2000.0],["2000-03-20",2.4465,2.4918,2.4465,2.4918,3200.0],["2000-03-21",2.4918,2.4918,2.4918,2.4918,0.0],["2000-03-22",2.4918,2.4918,2.4918,2.4918,0.0],["2000-03-23",2.4918,2.4918,2.4918,2.4918,0.0],["2000-03-24",2.4918,2.4918,2.4918,2.4918,0.0],["2000-03-27",2.4465,2.4465,2.4465,2.4465,2000.0],["2000-03-28",2.4465,2.4465,2.4465,2.4465,2400.0],["2000-03-29",2.4918,2.4918,2.4918,2.4918,2400.0],["2000-03-30",2.4918,2.4918,2.4918,2.4918,0.0],["2000-03-31",2.4918,2.4918,2.4918,2.4918,0.0],["2000-04-03",2.4918,2.4918,2.4918,2.4918,0.0],["2000-04-04",2.4918,2.4918,2.4918,2.4918,0.0],["2000-04-05",2.4465,2.4465,2.4465,2.4465,1200.0],["2000-04-06",2.4465,2.4465,2.4465,2.4465,0.0],["2000-04-07",2.4465,2.4918,2.4465,2.4465,4000.0],["2000-04-10",2.4918,2.4918,2.4465,2.4805,13200.0],["2000-04-11",2.5371,2.5371,2.5371,2.5371,400.0],["2000-04-12",2.3559,2.3559,2.3559,2.3559,800.0],["2000-04-13",2.4918,2.4918,2.4918,2.4918,4000.0],["2000-04-14",2.4918,2.4918,2.4918,2.4918,0.0],["2000-04-17",2.3559,2.3559,2.3559,2.3559,800.0],["2000-04-18",2.3559,2.3559,2.3559,2.3559,0.0],["2000-04-19",2.3559,2.3559,2.3559,2.3559,0.0],["2000-04-20",2.3559,2.3559,2.3559,2.3559,0.0],["2000-04-24",2.3559,2.3559,2.3559,2.3559,0.0],["2000-04-25",2.3559,2.3559,2.3559,2.3559,0.0],["2000-04-26",2.3559,2.3559,2.3559,2.3559,2000.0],["2000-04-27",2.3559,2.3559,2.3559,2.3559,0.0],["2000-04-28",2.3559,2.3559,2.3559,2.3559,0.0],["2000-05-01",2.3559,2.3559,2.3559,2.3559,0.0],["2000-05-02",2.3559,2.3559,2.3559,2.3559,0.0],["2000-05-03",2.3559,2.3559,2.3559,2.3559,0.0],["2000-05-04",2.7637,2.7637,2.7637,2.7637,1600.0],["2000-05-05",2.7637,2.7637,2.7637,2.7637,1600.0],["2000-05-08",2.7637,2.7637,2.7637,2.7637,1600.0],["2000-05-09",2.5825,2.5825,2.5825,2.5825,6400.0],["2000-05-10",2.5825,2.5825,2.5825,2.5825,0.0],["2000-05-11",2.7637,2.7637,2.5825,2.5825,8400.0],["2000-05-12",2.7637,2.7637,2.7637,2.7637,800.0],["2000-05-15",2.7637,2.7637,2.7637,2.7637,0.0],["2000-05-16",2.7637,2.7637,2.7637,2.7637,0.0],["2000-05-17",2.7637,2.7637,2.7637,2.7637,0.0],["2000-05-18",2.7637,2.7637,2.7637,2.7637,0.0],["2000-05-19",2.7637,2.7637,2.7637,2.7637,0.0],["2000-05-22",2.7637,2.7637,2.7637,2.7637,0.0],["2000-05-23",2.7637,2.7637,2.7637,2.7637,0.0],["2000-05-24",2.9449,2.9449,2.9449,2.9449,800.0],["2000-05-25",2.9449,2.9449,2.9449,2.9449,0.0],["2000-05-26",2.9449,2.9449,2.9449,2.9449,0.0],["2000-05-30",2.9449,2.9449,2.9449,2.9449,0.0],["2000-05-31",2.9449,2.9449,2.9449,2.9449,0.0],["2000-06-01",2.9449,2.9449,2.9449,2.9449,0.0],["2000-06-02",2.7637,2.7637,2.7637,2.7637,6400.0],["2000-06-05",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-06",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-07",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-08",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-09",2.7637,2.7637,2.7637,2.7637,1600.0],["2000-06-12",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-13",2.7637,2.7637,2.7637,2.7637,8000.0],["2000-06-14",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-15",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-16",2.7637,2.7637,2.7637,2.7637,800.0],["2000-06-19",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-20",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-21",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-22",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-23",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-26",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-27",2.7637,2.7637,2.7637,2.7637,0.0],["2000-06-28",2.7184,2.7184,2.5825,2.5825,10000.0],["2000-06-29",2.5825,2.5825,2.5825,2.5825,0.0],["2000-06-30",2.5825,2.5825,2.4692,2.5825,7200.0],["2000-07-03",2.6278,2.6278,2.6278,2.6278,800.0],["2000-07-05",2.5371,2.5825,2.4239,2.4239,4000.0],["2000-07-06",2.3899,2.4465,2.3899,2.4465,4000.0],["2000-07-07",2.7184,2.7184,2.7184,2.7184,1200.0],["2000-07-10",2.4012,2.4465,2.3559,2.4465,4800.0],["2000-07-11",2.5145,2.5145,2.5145,2.5145,2400.0],["2000-07-12",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-13",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-14",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-17",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-18",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-19",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-20",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-21",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-24",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-25",2.5145,2.5145,2.5145,2.5145,0.0],["2000-07-26",2.5371,2.5371,2.5371,2.5371,800.0],["2000-07-27",2.5371,2.5371,2.5371,2.5371,0.0],["2000-07-28",2.5371,2.5371,2.5371,2.5371,0.0],["2000-07-31",2.5371,2.5371,2.5371,2.5371,0.0],["2000-08-01",2.5371,2.5371,2.5371,2.5371,0.0],["2000-08-02",2.4465,2.4465,2.4465,2.4465,800.0],["2000-08-03",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-04",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-07",2.4465,2.4465,2.4465,2.4465,400.0],["2000-08-08",2.5371,2.5371,2.5371,2.5371,800.0],["2000-08-09",2.4465,2.4465,2.4465,2.4465,4400.0],["2000-08-10",2.5371,2.5371,2.5371,2.5371,1200.0],["2000-08-11",2.5371,2.5371,2.5371,2.5371,0.0],["2000-08-14",2.5371,2.5371,2.5371,2.5371,0.0],["2000-08-15",2.5371,2.5371,2.5371,2.5371,0.0],["2000-08-16",2.4465,2.4465,2.4465,2.4465,2000.0],["2000-08-17",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-18",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-21",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-22",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-23",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-24",2.7184,2.7184,2.3559,2.3559,2400.0],["2000-08-25",2.4465,2.4465,2.4465,2.4465,2000.0],["2000-08-28",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-29",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-30",2.4465,2.4465,2.4465,2.4465,0.0],["2000-08-31",2.4465,2.4465,2.4465,2.4465,400.0],["2000-09-01",2.4465,2.4465,2.4465,2.4465,0.0],["2000-09-05",2.4465,2.4465,2.4465,2.4465,0.0],["2000-09-06",2.4692,2.5371,2.4692,2.5371,4800.0],["2000-09-07",2.4465,2.4465,2.4465,2.4465,4800.0],["2000-09-08",2.4465,2.4465,2.4465,2.4465,1600.0],["2000-09-11",2.4465,2.4465,2.4465,2.4465,0.0],["2000-09-12",2.4465,2.4465,2.4465,2.4465,3200.0],["2000-09-13",2.4465,2.4579,2.4465,2.4579,8000.0],["2000-09-14",2.4465,2.4465,2.4465,2.4465,2800.0],["2000-09-15",2.4465,2.4465,2.4465,2.4465,0.0],["2000-09-18",2.4465,2.4579,2.4465,2.4579,43600.0],["2000-09-19",2.4465,2.4465,2.4465,2.4465,9200.0],["2000-09-20",2.4465,2.4465,2.4465,2.4465,0.0],["2000-09-21",2.5598,2.5598,2.5598,2.5598,3200.0],["2000-09-22",2.5598,2.5598,2.5598,2.5598,0.0],["2000-09-25",2.5598,2.5598,2.5598,2.5598,0.0],["2000-09-26",2.5598,2.5598,2.5598,2.5598,0.0],["2000-09-27",2.5825,2.5825,2.5145,2.5371,5600.0],["2000-09-28",2.5145,2.5145,2.5145,2.5145,4000.0],["2000-09-29",2.5145,2.5371,2.5145,2.5371,1200.0],["2000-10-02",2.5145,2.5145,2.4465,2.5145,22400.0],["2000-10-03",2.4465,2.4465,2.4465,2.4465,4000.0],["2000-10-04",2.4465,2.4465,2.4465,2.4465,3600.0],["2000-10-05",2.4465,2.4465,2.3559,2.3559,10400.0],["2000-10-06",2.3559,2.4918,2.3559,2.4918,4000.0],["2000-10-09",2.4918,2.4918,2.4918,2.4918,0.0],["2000-10-10",2.4918,2.4918,2.4918,2.4918,0.0],["2000-10-11",2.4918,2.4918,2.4918,2.4918,0.0],["2000-10-12",2.4918,2.4918,2.4918,2.4918,0.0],["2000-10-13",2.4918,2.4918,2.4918,2.4918,0.0],["2000-10-16",2.4918,2.4918,2.4918,2.4918,0.0],["2000-10-17",2.4918,2.4918,2.4918,2.4918,0.0],["2000-10-18",2.3559,2.3559,2.3559,2.3559,1600.0],["2000-10-19",2.3559,2.3559,2.2653,2.3559,5600.0],["2000-10-20",2.3559,2.3559,2.3559,2.3559,0.0],["2000-10-23",2.3559,2.3559,2.3559,2.3559,2400.0],["2000-10-24",2.2653,2.3106,2.2653,2.3106,3200.0],["2000-10-25",2.3106,2.3786,2.3106,2.3446,7200.0],["2000-10-26",2.3446,2.3446,2.3446,2.3446,0.0],["2000-10-27",2.3559,2.3559,2.3559,2.3559,6800.0],["2000-10-30",2.4465,2.4465,2.4465,2.4465,6000.0],["2000-10-31",2.4918,2.4918,2.4918,2.4918,1600.0],["2000-11-01",2.4012,2.4465,2.3559,2.4465,12000.0],["2000-11-02",2.4465,2.4465,2.4465,2.4465,0.0],["2000-11-03",2.4465,2.4465,2.4465,2.4465,0.0],["2000-11-06",2.4918,2.4918,2.3559,2.3559,6400.0],["2000-11-07",2.3559,2.3559,2.3559,2.3559,45200.0],["2000-11-08",2.4239,2.4465,2.4239,2.4465,11200.0],["2000-11-09",2.3559,2.3559,2.3559,2.3559,2000.0],["2000-11-10",2.3559,2.3559,2.3559,2.3559,0.0],["2000-11-13",2.3559,2.3559,2.3559,2.3559,0.0],["2000-11-14",2.4465,2.4918,2.4465,2.4918,26400.0],["2000-11-15",2.4918,2.4918,2.4918,2.4918,11200.0],["2000-11-16",2.4918,2.5145,2.4918,2.4918,4800.0],["2000-11-17",2.4918,2.4918,2.4918,2.4918,0.0],["2000-11-20",2.4918,2.4918,2.4918,2.4918,0.0],["2000-11-21",2.4918,2.4918,2.4918,2.4918,0.0],["2000-11-22",2.4918,2.4918,2.4918,2.4918,800.0],["2000-11-24",2.4918,2.4918,2.4918,2.4918,0.0],["2000-11-27",2.4918,2.4918,2.4918,2.4918,0.0],["2000-11-28",2.4918,2.4918,2.4918,2.4918,0.0],["2000-11-29",2.5825,2.5825,2.4918,2.4918,3600.0],["2000-11-30",2.5145,2.5145,2.5145,2.5145,800.0],["2000-12-01",2.5145,2.5145,2.5145,2.5145,0.0],["2000-12-04",2.5145,2.5145,2.5145,2.5145,800.0],["2000-12-05",2.5145,2.5145,2.5145,2.5145,0.0],["2000-12-06",2.5371,2.5371,2.5371,2.5371,6400.0],["2000-12-07",2.5371,2.5371,2.5371,2.5371,0.0],["2000-12-08",2.5371,2.5371,2.5371,2.5371,0.0],["2000-12-11",2.5371,2.5371,2.5371,2.5371,0.0],["2000-12-12",2.5825,2.5825,2.5825,2.5825,8000.0],["2000-12-13",2.5825,2.5825,2.5825,2.5825,0.0],["2000-12-14",2.5825,2.5825,2.5825,2.5825,0.0],["2000-12-15",2.5145,2.5145,2.5145,2.5145,4000.0],["2000-12-18",2.5145,2.5145,2.5145,2.5145,0.0],["2000-12-19",2.5145,2.5145,2.5145,2.5145,0.0],["2000-12-20",2.5371,2.5371,2.5371,2.5371,800.0],["2000-12-21",2.5371,2.5371,2.5371,2.5371,0.0],["2000-12-22",2.5371,2.5371,2.5371,2.5371,0.0],["2000-12-26",2.5371,2.5371,2.5371,2.5371,0.0],["2000-12-27",2.5371,2.5371,2.5371,2.5371,0.0],["2000-12-28",2.5371,2.5371,2.5371,2.5371,0.0],["2000-12-29",2.5371,2.5371,2.5371,2.5371,0.0],["2001-01-02",2.5371,2.5371,2.5371,2.5371,0.0],["2001-01-03",2.5371,2.5371,2.5371,2.5371,0.0],["2001-01-04",2.5371,2.5371,2.5371,2.5371,0.0],["2001-01-05",2.5371,2.5371,2.5371,2.5371,0.0],["2001-01-08",2.5371,2.5371,2.5371,2.5371,0.0],["2001-01-09",2.5371,2.5371,2.5371,2.5371,0.0],["2001-01-10",2.5371,2.5371,2.5371,2.5371,0.0],["2001-01-11",2.6731,2.6731,2.6731,2.6731,800.0],["2001-01-12",2.6731,2.6731,2.6731,2.6731,0.0],["2001-01-16",2.6731,2.6731,2.6731,2.6731,0.0],["2001-01-17",2.4918,2.4918,2.4918,2.4918,10800.0],["2001-01-18",2.4918,2.4918,2.4918,2.4918,0.0],["2001-01-19",2.4918,2.4918,2.4918,2.4918,0.0],["2001-01-22",2.4918,2.4918,2.4918,2.4918,0.0],["2001-01-23",2.4918,2.4918,2.4918,2.4918,0.0],["2001-01-24",2.4918,2.4918,2.4918,2.4918,0.0],["2001-01-25",2.4918,2.4918,2.4918,2.4918,0.0],["2001-01-26",2.4918,2.4918,2.4918,2.4918,2000.0],["2001-01-29",2.4918,2.4918,2.4918,2.4918,0.0],["2001-01-30",2.4918,2.4918,2.4918,2.4918,0.0],["2001-01-31",2.4918,2.4918,2.4918,2.4918,0.0],["2001-02-01",2.5371,2.6051,2.5371,2.6051,47600.0],["2001-02-02",2.6051,2.6051,2.6051,2.6051,0.0],["2001-02-05",2.6051,2.6051,2.6051,2.6051,0.0],["2001-02-06",2.5371,2.5371,2.5371,2.5371,1600.0],["2001-02-07",2.6278,2.7184,2.6278,2.6957,5600.0],["2001-02-08",2.6957,2.6957,2.6957,2.6957,0.0],["2001-02-09",2.7184,2.7184,2.6278,2.6278,5600.0],["2001-02-12",2.6278,2.6278,2.6278,2.6278,0.0],["2001-02-13",2.809,2.809,2.7184,2.7184,4800.0],["2001-02-14",2.7184,2.7184,2.7184,2.7184,18000.0],["2001-02-15",2.8316,2.8543,2.8316,2.8543,10000.0],["2001-02-16",2.809,2.809,2.809,2.809,1200.0],["2001-02-20",2.8769,2.8769,2.8769,2.8769,4000.0],["2001-02-21",2.7863,2.792,2.7637,2.7637,8800.0],["2001-02-22",2.7637,2.7637,2.7637,2.7637,0.0],["2001-02-23",2.7637,2.7637,2.7637,2.7637,0.0],["2001-02-26",2.7637,2.7637,2.7637,2.7637,4000.0],["2001-02-27",2.7637,2.7637,2.7637,2.7637,0.0],["2001-02-28",2.7637,2.7637,2.7637,2.7637,19200.0],["2001-03-01",2.7637,2.7637,2.7637,2.7637,0.0],["2001-03-02",2.9902,2.9902,2.9902,2.9902,800.0],["2001-03-05",2.9676,3.0129,2.9449,3.0129,54800.0],["2001-03-06",2.9449,2.9449,2.9449,2.9449,4800.0],["2001-03-07",2.9449,2.9449,2.9449,2.9449,0.0],["2001-03-08",2.9449,3.0582,2.9449,3.0582,19600.0],["2001-03-09",3.0582,3.0582,3.0582,3.0582,0.0],["2001-03-12",3.0582,3.0582,3.0582,3.0582,0.0],["2001-03-13",2.9449,2.9449,2.9449,2.9449,400.0],["2001-03-14",2.9449,2.9449,2.9449,2.9449,0.0],["2001-03-15",2.9449,2.9449,2.9449,2.9449,0.0],["2001-03-16",2.9902,2.9902,2.9902,2.9902,400.0],["2001-03-19",3.0355,3.0355,3.0355,3.0355,1600.0],["2001-03-20",3.0355,3.0355,3.0355,3.0355,0.0],["2001-03-21",3.0355,3.0355,3.0355,3.0355,0.0],["2001-03-22",2.9449,2.9449,2.9449,2.9449,20800.0],["2001-03-23",2.9449,2.9449,2.9449,2.9449,0.0],["2001-03-26",2.9449,2.9449,2.9449,2.9449,0.0],["2001-03-27",3.0129,3.0129,3.0129,3.0129,20400.0],["2001-03-28",3.0129,3.0129,3.0129,3.0129,0.0],["2001-03-29",2.9902,2.9902,2.9902,2.9902,8000.0],["2001-03-30",2.9902,3.1714,2.9902,3.1714,4400.0],["2001-04-02",3.1714,3.1714,3.1714,3.1714,0.0],["2001-04-03",3.1714,3.1714,3.1714,3.1714,0.0],["2001-04-04",3.1714,3.1714,3.1714,3.1714,0.0],["2001-04-05",3.1714,3.1714,3.1714,3.1714,0.0],["2001-04-06",3.1714,3.1714,3.1714,3.1714,0.0],["2001-04-09",3.1714,3.1714,3.1714,3.1714,0.0],["2001-04-10",3.1714,3.1714,3.1714,3.1714,0.0],["2001-04-11",3.1714,3.1714,3.1714,3.1714,0.0],["2001-04-12",3.1714,3.1714,3.1714,3.1714,0.0],["2001-04-16",2.9902,2.9902,2.9449,2.9449,24000.0],["2001-04-17",2.9449,2.9449,2.9449,2.9449,0.0],["2001-04-18",2.9449,2.9449,2.9449,2.9449,0.0],["2001-04-19",3.0355,3.0355,2.9449,2.9902,12400.0],["2001-04-20",2.9902,2.9902,2.9902,2.9902,0.0],["2001-04-23",2.9902,2.9902,2.9902,2.9902,0.0],["2001-04-24",2.9902,2.9902,2.9902,2.9902,0.0],["2001-04-25",2.9902,2.9902,2.9902,2.9902,0.0],["2001-04-26",2.9902,2.9902,2.9902,2.9902,0.0],["2001-04-27",2.9902,2.9902,2.9902,2.9902,0.0],["2001-04-30",2.9902,2.9902,2.9902,2.9902,0.0],["2001-05-01",2.9449,2.9449,2.9449,2.9449,2000.0],["2001-05-02",2.9449,2.9449,2.9449,2.9449,8000.0],["2001-05-03",2.9449,2.9449,2.9449,2.9449,0.0],["2001-05-04",2.9449,2.9449,2.9449,2.9449,0.0],["2001-05-07",2.9449,2.9449,2.9449,2.9449,0.0],["2001-05-08",2.9449,2.9449,2.9449,2.9449,0.0],["2001-05-09",2.9449,2.9449,2.9449,2.9449,0.0],["2001-05-10",2.9449,2.9449,2.9449,2.9449,0.0],["2001-05-11",2.9902,2.9902,2.9902,2.9902,10000.0],["2001-05-14",2.9902,2.9902,2.9902,2.9902,0.0],["2001-05-15",2.9449,2.9449,2.9268,2.9268,2400.0],["2001-05-16",2.9268,2.9268,2.9268,2.9268,0.0],["2001-05-17",2.9268,2.9268,2.9268,2.9268,0.0],["2001-05-18",2.9268,2.9268,2.9268,2.9268,0.0],["2001-05-21",2.9902,2.9902,2.9902,2.9902,800.0],["2001-05-22",2.9902,2.9902,2.9902,2.9902,0.0],["2001-05-23",2.9902,2.9902,2.9902,2.9902,0.0],["2001-05-24",2.9902,2.9902,2.9902,2.9902,0.0],["2001-05-25",2.9902,2.9993,2.9902,2.9902,8800.0],["2001-05-29",2.9902,2.9902,2.9902,2.9902,0.0],["2001-05-30",3.1442,3.2167,3.1442,3.2167,6000.0],["2001-05-31",3.2167,3.2167,3.2167,3.2167,0.0],["2001-06-01",3.1714,3.1714,3.1714,3.1714,3200.0],["2001-06-04",3.1714,3.1714,3.1714,3.1714,0.0],["2001-06-05",3.0808,3.0808,3.0808,3.0808,1600.0],["2001-06-06",3.0808,3.1714,3.0808,3.1714,5600.0],["2001-06-07",3.0808,3.1352,3.0808,3.1352,10000.0],["2001-06-08",3.1352,3.1352,3.1352,3.1352,0.0],["2001-06-11",3.1352,3.1352,3.1352,3.1352,0.0],["2001-06-12",3.1352,3.1352,3.1352,3.1352,0.0],["2001-06-13",3.1714,3.1714,3.1714,3.1714,400.0],["2001-06-14",3.1714,3.1714,3.1714,3.1714,0.0],["2001-06-15",3.1714,3.1714,3.1714,3.1714,0.0],["2001-06-18",3.1714,3.1714,3.1714,3.1714,0.0],["2001-06-19",3.1352,3.1352,3.1261,3.1261,13600.0],["2001-06-20",3.1261,3.1261,3.1261,3.1261,0.0],["2001-06-21",3.1261,3.1261,3.1261,3.1261,0.0],["2001-06-22",3.1261,3.1261,3.1261,3.1261,0.0],["2001-06-25",3.1261,3.1261,3.1261,3.1261,0.0],["2001-06-26",3.262,3.262,3.262,3.262,800.0],["2001-06-27",3.262,3.262,3.262,3.262,0.0],["2001-06-28",3.4251,3.4251,3.4251,3.4251,4000.0],["2001-06-29",3.4251,3.4251,3.4251,3.4251,1200.0],["2001-07-02",3.4251,3.4251,3.4251,3.4251,0.0],["2001-07-03",3.3255,3.3255,3.3255,3.3255,2800.0],["2001-07-05",3.3255,3.3255,3.3255,3.3255,0.0],["2001-07-06",3.3255,3.3255,3.3255,3.3255,0.0],["2001-07-09",3.3255,3.3255,3.3255,3.3255,0.0],["2001-07-10",3.3527,3.3527,3.3527,3.3527,2800.0],["2001-07-11",3.3527,3.3527,3.3527,3.3527,0.0],["2001-07-12",3.4886,3.4886,3.4886,3.4886,400.0],["2001-07-13",3.4614,3.4614,3.4161,3.4161,7600.0],["2001-07-16",3.4161,3.4161,3.4161,3.4161,0.0],["2001-07-17",3.4433,3.4433,3.4433,3.4433,6000.0],["2001-07-18",3.4433,3.4433,3.4433,3.4433,0.0],["2001-07-19",3.4433,3.4433,3.4433,3.4433,0.0],["2001-07-20",3.4433,3.4433,3.4433,3.4433,0.0],["2001-07-23",3.4433,3.4433,3.4433,3.4433,0.0],["2001-07-24",3.4433,3.4433,3.4433,3.4433,0.0],["2001-07-25",3.4433,3.4433,3.4433,3.4433,0.0],["2001-07-26",3.4433,3.4433,3.4433,3.4433,0.0],["2001-07-27",3.4433,3.4433,3.4433,3.4433,0.0],["2001-07-30",3.4433,3.4433,3.4433,3.4433,3200.0],["2001-07-31",3.4886,3.4886,3.4433,3.4433,48000.0],["2001-08-01",3.4433,3.4886,3.4433,3.4886,10400.0],["2001-08-02",3.4886,3.4886,3.4886,3.4886,0.0],["2001-08-03",3.4886,3.4886,3.4886,3.4886,0.0],["2001-08-06",3.4886,3.4886,3.4886,3.4886,0.0],["2001-08-07",3.5792,3.5792,3.4886,3.4886,16000.0],["2001-08-08",3.5792,3.6843,3.552,3.6843,12400.0],["2001-08-09",3.6843,3.6843,3.6843,3.6843,0.0],["2001-08-10",3.6843,3.6843,3.6843,3.6843,0.0],["2001-08-13",3.6843,3.6843,3.6843,3.6843,0.0],["2001-08-14",3.6245,3.6698,3.6245,3.6698,68400.0],["2001-08-15",3.6698,3.6698,3.6698,3.6698,0.0],["2001-08-16",3.6698,3.6698,3.6698,3.6698,0.0],["2001-08-17",3.6698,3.6698,3.6698,3.6698,0.0],["2001-08-20",3.6698,3.6698,3.6698,3.6698,4800.0],["2001-08-21",3.6245,3.6245,3.6245,3.6245,800.0],["2001-08-22",3.6245,3.6245,3.6245,3.6245,2400.0],["2001-08-23",3.6245,3.6245,3.6245,3.6245,0.0],["2001-08-24",3.6245,3.6245,3.6245,3.6245,400.0],["2001-08-27",3.6245,3.6245,3.6245,3.6245,0.0],["2001-08-28",3.6245,3.6245,3.6245,3.6245,0.0],["2001-08-29",3.6245,3.6245,3.6245,3.6245,0.0],["2001-08-30",3.6245,3.6245,3.6245,3.6245,2000.0],["2001-08-31",3.6607,3.6607,3.6607,3.6607,5200.0],["2001-09-04",3.6245,3.6245,3.6245,3.6245,6000.0],["2001-09-05",3.7151,3.7151,3.7151,3.7151,4000.0],["2001-09-06",3.6245,3.851,3.6245,3.851,6400.0],["2001-09-07",3.851,3.851,3.851,3.851,0.0],["2001-09-10",3.851,3.851,3.851,3.851,0.0],["2001-09-17",3.8963,3.8963,3.8963,3.8963,1200.0],["2001-09-18",3.8963,3.8963,3.8963,3.8963,0.0],["2001-09-19",3.8963,3.8963,3.8963,3.8963,0.0],["2001-09-20",3.9416,3.9416,3.9416,3.9416,8000.0],["2001-09-21",3.8963,3.8963,3.8963,3.8963,1600.0],["2001-09-24",3.8963,3.8963,3.8963,3.8963,0.0],["2001-09-25",3.8963,3.8963,3.8963,3.8963,0.0],["2001-09-26",3.8963,3.8963,3.8963,3.8963,0.0],["2001-09-27",3.8963,3.8963,3.8963,3.8963,0.0],["2001-09-28",3.8963,3.8963,3.8963,3.8963,0.0],["2001-10-01",3.8963,3.8963,3.8963,3.8963,0.0],["2001-10-02",3.8963,3.8963,3.8963,3.8963,0.0],["2001-10-03",3.8963,3.8963,3.8963,3.8963,0.0],["2001-10-04",3.8601,3.8601,3.8601,3.8601,400.0],["2001-10-05",3.8601,3.8601,3.8601,3.8601,0.0],["2001-10-08",3.8601,3.8601,3.8601,3.8601,0.0],["2001-10-09",3.8601,3.8601,3.8601,3.8601,0.0],["2001-10-10",3.851,3.851,3.6336,3.8057,2800.0],["2001-10-11",3.8057,3.8057,3.8057,3.8057,0.0],["2001-10-12",3.6336,3.8057,3.6336,3.8057,800.0],["2001-10-15",3.8057,3.8057,3.8057,3.8057,0.0],["2001-10-16",3.8057,3.8057,3.8057,3.8057,0.0],["2001-10-17",3.8057,3.8963,3.8057,3.8963,2000.0],["2001-10-18",3.8963,3.8963,3.8963,3.8963,800.0],["2001-10-19",3.8057,3.8691,3.7876,3.8691,78800.0],["2001-10-22",3.8691,3.8691,3.8691,3.8691,0.0],["2001-10-23",3.6245,3.6245,3.6245,3.6245,800.0],["2001-10-24",3.5339,3.5339,3.5339,3.5339,800.0],["2001-10-25",3.5339,3.5339,3.5339,3.5339,0.0],["2001-10-26",3.5339,3.5339,3.5339,3.5339,0.0],["2001-10-29",3.5339,3.5429,3.5339,3.5429,8800.0],["2001-10-30",3.5429,3.5429,3.5429,3.5429,0.0],["2001-10-31",3.5339,3.5339,3.5339,3.5339,1600.0],["2001-11-01",3.5339,3.5339,3.5339,3.5339,10000.0],["2001-11-02",3.5792,3.6245,3.5792,3.6245,1600.0],["2001-11-05",3.4523,3.4523,3.4523,3.4523,2000.0],["2001-11-06",3.4523,3.4523,3.4523,3.4523,0.0],["2001-11-07",3.4523,3.4523,3.4523,3.4523,0.0],["2001-11-08",3.4523,3.4523,3.4523,3.4523,0.0],["2001-11-09",3.4523,3.4523,3.4523,3.4523,0.0],["2001-11-12",3.4523,3.4523,3.4523,3.4523,0.0],["2001-11-13",3.4523,3.4523,3.4523,3.4523,0.0],["2001-11-14",3.4523,3.4523,3.4523,3.4523,0.0],["2001-11-15",3.4976,3.5792,3.4886,3.5339,30000.0],["2001-11-16",3.5339,3.5339,3.5339,3.5339,0.0],["2001-11-19",3.5339,3.5339,3.5339,3.5339,0.0],["2001-11-20",3.5339,3.5339,3.5339,3.5339,0.0],["2001-11-21",3.5339,3.5339,3.5339,3.5339,0.0],["2001-11-23",3.5339,3.5339,3.5339,3.5339,0.0],["2001-11-26",3.4886,3.4886,3.4886,3.4886,9600.0],["2001-11-27",3.4886,3.4886,3.4886,3.4886,0.0],["2001-11-28",3.4886,3.4886,3.4886,3.4886,0.0],["2001-11-29",3.4886,3.4886,3.4886,3.4886,0.0],["2001-11-30",3.4886,3.4886,3.4886,3.4886,0.0],["2001-12-03",3.8963,3.8963,3.8057,3.8057,800.0],["2001-12-04",3.8057,3.8057,3.8057,3.8057,0.0],["2001-12-05",3.5339,3.5339,3.5339,3.5339,9200.0],["2001-12-06",3.5339,3.5339,3.5339,3.5339,0.0],["2001-12-07",3.5339,3.5339,3.5339,3.5339,0.0],["2001-12-10",3.5339,3.5339,3.5339,3.5339,0.0],["2001-12-11",3.5339,3.5339,3.5339,3.5339,0.0],["2001-12-12",3.5339,3.5339,3.5339,3.5339,0.0],["2001-12-13",3.5339,3.5339,3.5339,3.5339,2000.0],["2001-12-14",3.5339,3.5339,3.5339,3.5339,0.0],["2001-12-17",3.5339,3.5339,3.5339,3.5339,0.0],["2001-12-18",3.5339,3.5339,3.5339,3.5339,0.0],["2001-12-19",3.5339,3.5339,3.5339,3.5339,800.0],["2001-12-20",3.5339,3.5339,3.4705,3.4705,8800.0],["2001-12-21",3.5701,3.6879,3.5701,3.6879,14800.0],["2001-12-24",3.5339,3.6698,3.4795,3.6698,23600.0],["2001-12-26",3.5339,3.5792,3.5339,3.5792,1200.0],["2001-12-27",3.5792,3.5792,3.5792,3.5792,0.0],["2001-12-28",3.6879,3.6879,3.6879,3.6879,400.0],["2001-12-31",3.6879,3.6879,3.6879,3.6879,0.0],["2002-01-02",3.6879,3.6879,3.6879,3.6879,0.0],["2002-01-03",3.6879,3.6879,3.6879,3.6879,0.0],["2002-01-04",3.6879,3.6879,3.6879,3.6879,0.0],["2002-01-07",3.6879,3.6879,3.6879,3.6879,0.0],["2002-01-08",3.5792,3.5792,3.5792,3.5792,4400.0],["2002-01-09",3.7604,3.7604,3.7604,3.7604,2400.0],["2002-01-10",3.7604,3.7604,3.7604,3.7604,0.0],["2002-01-11",3.7604,3.7604,3.7604,3.7604,0.0],["2002-01-14",3.6245,3.6245,3.6245,3.6245,2800.0],["2002-01-15",3.5792,3.5792,3.5792,3.5792,8000.0],["2002-01-16",3.5792,3.6698,3.5792,3.6698,2400.0],["2002-01-17",3.5792,3.5792,3.5792,3.5792,800.0],["2002-01-18",3.5792,3.5792,3.5792,3.5792,0.0],["2002-01-22",3.5593,3.5593,3.5593,3.5593,4000.0],["2002-01-23",3.5593,3.5593,3.5593,3.5593,0.0],["2002-01-24",3.5593,3.5593,3.5593,3.5593,0.0],["2002-01-25",3.5593,3.5593,3.5593,3.5593,0.0],["2002-01-28",3.7604,3.7604,3.7151,3.7151,800.0],["2002-01-29",3.7151,3.7151,3.7151,3.7151,0.0],["2002-01-30",3.6698,3.6698,3.6698,3.6698,2800.0],["2002-01-31",3.5973,3.5973,3.5973,3.5973,8000.0],["2002-02-01",3.5792,3.5792,3.5792,3.5792,20000.0],["2002-02-04",3.5792,3.5792,3.5792,3.5792,0.0],["2002-02-05",3.5792,3.5792,3.5792,3.5792,0.0],["2002-02-06",3.7151,3.7151,3.7151,3.7151,12000.0],["2002-02-07",3.5792,3.6698,3.5792,3.6698,24000.0],["2002-02-08",3.6698,3.6698,3.6698,3.6698,0.0],["2002-02-11",3.6698,3.6698,3.6698,3.6698,0.0],["2002-02-12",3.5792,3.5792,3.5792,3.5792,400.0],["2002-02-13",3.7151,3.7151,3.7151,3.7151,800.0],["2002-02-14",3.7151,3.7151,3.7151,3.7151,0.0],["2002-02-15",3.5792,3.5792,3.5792,3.5792,2800.0],["2002-02-19",3.5792,3.5792,3.5792,3.5792,0.0],["2002-02-20",3.5792,3.5792,3.5792,3.5792,0.0],["2002-02-21",3.5792,3.6698,3.5792,3.6698,2400.0],["2002-02-22",3.5792,3.5792,3.5792,3.5792,2400.0],["2002-02-25",3.5882,3.6879,3.5882,3.5901,12000.0],["2002-02-26",3.5901,3.5901,3.5901,3.5901,0.0],["2002-02-27",3.7604,3.7604,3.7604,3.7604,2000.0],["2002-02-28",3.7604,3.7604,3.7604,3.7604,0.0],["2002-03-01",3.7786,3.7786,3.7604,3.7604,10800.0],["2002-03-04",3.7604,3.7604,3.7604,3.7604,0.0],["2002-03-05",3.642,3.642,3.642,3.642,400.0],["2002-03-06",3.642,3.642,3.642,3.642,0.0],["2002-03-07",3.8697,3.8697,3.8697,3.8697,800.0],["2002-03-08",3.8697,3.8697,3.8697,3.8697,0.0],["2002-03-11",3.642,3.642,3.642,3.642,400.0],["2002-03-12",3.642,3.642,3.642,3.642,0.0],["2002-03-13",3.642,3.642,3.642,3.642,0.0],["2002-03-14",3.642,3.642,3.642,3.642,0.0],["2002-03-15",3.642,3.642,3.642,3.642,0.0],["2002-03-18",3.6512,3.6512,3.6512,3.6512,400.0],["2002-03-19",3.6512,3.6512,3.6512,3.6512,0.0],["2002-03-20",3.6512,3.6512,3.6512,3.6512,2000.0],["2002-03-21",3.6512,3.6512,3.6512,3.6512,0.0],["2002-03-22",3.6512,3.6512,3.6512,3.6512,0.0],["2002-03-25",3.6512,3.6512,3.6512,3.6512,0.0],["2002-03-26",3.6512,3.6512,3.6512,3.6512,0.0],["2002-03-27",3.7331,4.0063,3.7331,4.0063,4400.0],["2002-03-28",4.1884,4.1884,4.1884,4.1884,800.0],["2002-04-01",4.0973,4.0973,4.0973,4.0973,2800.0],["2002-04-02",4.0973,4.0973,4.0973,4.0973,0.0],["2002-04-03",4.0973,4.0973,4.0973,4.0973,0.0],["2002-04-04",3.8241,3.9698,3.7549,3.8241,3200.0],["2002-04-05",4.0063,4.0063,4.0063,4.0063,800.0],["2002-04-08",4.0063,4.0063,4.0063,4.0063,0.0],["2002-04-09",4.0063,4.0063,4.0063,4.0063,0.0],["2002-04-10",4.1519,4.1519,4.1519,4.1519,2000.0],["2002-04-11",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-12",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-15",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-16",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-17",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-18",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-19",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-22",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-23",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-24",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-25",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-26",4.1519,4.1519,4.1519,4.1519,0.0],["2002-04-29",3.8424,3.8424,3.8424,3.8424,4000.0],["2002-04-30",3.8515,4.0973,3.8515,4.0973,6800.0],["2002-05-01",3.8515,4.1392,3.8515,4.1392,14000.0],["2002-05-02",4.1392,4.1392,4.1392,4.1392,0.0],["2002-05-03",4.1392,4.1392,4.1392,4.1392,0.0],["2002-05-06",3.8697,3.8697,3.8697,3.8697,1600.0],["2002-05-07",4.0063,4.0063,4.0063,4.0063,400.0],["2002-05-08",3.897,3.897,3.897,3.897,4400.0],["2002-05-09",3.897,3.897,3.897,3.897,0.0],["2002-05-10",4.2339,4.2339,4.1884,4.1884,13600.0],["2002-05-13",4.1884,4.1884,4.1884,4.1884,0.0],["2002-05-14",4.1884,4.1884,4.1884,4.1884,0.0],["2002-05-15",4.1884,4.1884,4.0973,4.0973,26000.0],["2002-05-16",4.0973,4.0973,4.0973,4.0973,0.0],["2002-05-17",4.0973,4.0973,4.0973,4.0973,1600.0],["2002-05-20",4.0973,4.2339,4.0973,4.2339,800.0],["2002-05-21",4.1884,4.1884,4.1884,4.1884,800.0],["2002-05-22",4.2339,4.2339,4.1884,4.2339,2400.0],["2002-05-23",4.2339,4.2339,4.2339,4.2339,0.0],["2002-05-24",4.1155,4.1155,4.1155,4.1155,800.0],["2002-05-28",4.1155,4.1155,4.1155,4.1155,0.0],["2002-05-29",4.1155,4.1155,4.1155,4.1155,0.0],["2002-05-30",4.1155,4.1155,4.1155,4.1155,0.0],["2002-05-31",4.1155,4.1155,4.1155,4.1155,0.0],["2002-06-03",4.1155,4.1155,4.1155,4.1155,2400.0],["2002-06-04",4.1155,4.1155,4.1155,4.1155,0.0],["2002-06-05",4.1246,4.1246,4.1246,4.1246,400.0],["2002-06-06",4.1246,4.1246,4.1246,4.1246,0.0],["2002-06-07",4.1246,4.1246,4.1246,4.1246,400.0],["2002-06-10",4.1337,4.1337,4.1337,4.1337,3200.0],["2002-06-11",4.1337,4.1337,4.1337,4.1337,0.0],["2002-06-12",4.1337,4.1337,4.1337,4.1337,0.0],["2002-06-13",4.1337,4.1337,4.1337,4.1337,0.0],["2002-06-14",4.1337,4.1337,4.1337,4.1337,0.0],["2002-06-17",4.1337,4.1337,4.1337,4.1337,0.0],["2002-06-18",4.1337,4.1337,4.1337,4.1337,0.0],["2002-06-19",4.2612,4.2612,4.2612,4.2612,400.0],["2002-06-20",4.2794,4.2794,4.2794,4.2794,400.0],["2002-06-21",4.2794,4.2794,4.2794,4.2794,0.0],["2002-06-24",4.2794,4.2794,4.2794,4.2794,0.0],["2002-06-25",4.2794,4.2794,4.2794,4.2794,800.0],["2002-06-26",4.2794,4.2794,4.2794,4.2794,0.0],["2002-06-27",4.1519,4.1519,4.1519,4.1519,400.0],["2002-06-28",4.1519,4.1519,4.1519,4.1519,0.0],["2002-07-01",4.1519,4.1519,4.1519,4.1519,0.0],["2002-07-02",4.2339,4.2794,4.2066,4.2066,3200.0],["2002-07-03",4.2066,4.2066,4.2066,4.2066,0.0],["2002-07-05",4.2066,4.2066,4.2066,4.2066,0.0],["2002-07-08",4.2066,4.2066,4.2066,4.2066,0.0],["2002-07-09",4.2066,4.2066,4.2066,4.2066,0.0],["2002-07-10",4.2066,4.2066,4.2066,4.2066,0.0],["2002-07-11",4.2066,4.2066,4.2066,4.2066,0.0],["2002-07-12",4.2157,4.3158,4.2157,4.2794,203200.0],["2002-07-15",4.3067,4.3067,4.1884,4.2976,24400.0],["2002-07-16",4.2976,4.2976,4.2976,4.2976,0.0],["2002-07-17",4.3705,4.3887,4.3705,4.3887,7200.0],["2002-07-18",4.3887,4.3887,4.3887,4.3887,0.0],["2002-07-19",4.416,4.416,4.2339,4.2339,800.0],["2002-07-22",4.416,4.4342,4.416,4.4342,7200.0],["2002-07-23",4.4342,4.4342,4.4342,4.4342,0.0],["2002-07-24",4.3705,4.3705,4.2794,4.2794,16400.0],["2002-07-25",4.1884,4.3067,4.1884,4.3067,35200.0],["2002-07-26",4.2794,4.2794,4.2339,4.2339,4000.0],["2002-07-29",4.1428,4.243,4.1428,4.243,3600.0],["2002-07-30",4.243,4.243,4.243,4.243,0.0],["2002-07-31",4.3249,4.3249,4.3249,4.3249,400.0],["2002-08-01",4.3249,4.3249,4.3249,4.3249,0.0],["2002-08-02",4.3249,4.3249,4.3249,4.3249,0.0],["2002-08-05",4.3249,4.3249,4.3249,4.3249,0.0],["2002-08-06",4.3249,4.3249,4.3249,4.3249,0.0],["2002-08-07",4.3249,4.3249,4.3249,4.3249,0.0],["2002-08-08",4.3249,4.3249,4.3249,4.3249,0.0],["2002-08-09",4.3249,4.3249,4.3249,4.3249,0.0],["2002-08-12",4.1701,4.1701,4.1701,4.1701,400.0],["2002-08-13",4.1701,4.1701,4.1701,4.1701,0.0],["2002-08-14",4.1701,4.1701,4.1701,4.1701,0.0],["2002-08-15",4.1701,4.1701,4.1701,4.1701,800.0],["2002-08-16",4.1701,4.1701,4.1428,4.1428,8800.0],["2002-08-19",4.1428,4.1428,4.1428,4.1428,0.0],["2002-08-20",4.1428,4.1701,4.1428,4.161,75600.0],["2002-08-21",4.161,4.161,4.161,4.161,0.0],["2002-08-22",4.161,4.161,4.161,4.161,0.0],["2002-08-23",4.161,4.161,4.161,4.161,0.0],["2002-08-26",4.161,4.161,4.161,4.161,0.0],["2002-08-27",4.161,4.161,4.161,4.161,0.0],["2002-08-28",4.161,4.161,4.161,4.161,0.0],["2002-08-29",4.161,4.161,4.161,4.161,0.0],["2002-08-30",4.161,4.161,4.161,4.161,400.0],["2002-09-03",4.161,4.161,4.161,4.161,0.0],["2002-09-04",4.161,4.161,4.161,4.161,0.0],["2002-09-05",4.1428,4.1428,4.1428,4.1428,2400.0],["2002-09-06",4.1428,4.1428,4.1428,4.1428,0.0],["2002-09-09",4.1428,4.1428,4.1428,4.1428,0.0],["2002-09-10",4.1428,4.1428,4.1428,4.1428,0.0],["2002-09-11",4.1428,4.1428,4.1428,4.1428,0.0],["2002-09-12",4.1428,4.1428,4.1428,4.1428,0.0],["2002-09-13",4.1428,4.1428,4.1428,4.1428,0.0],["2002-09-16",4.1374,4.1374,4.1374,4.1374,800.0],["2002-09-17",4.1374,4.1374,4.1374,4.1374,0.0],["2002-09-18",4.1374,4.1374,4.1374,4.1374,0.0],["2002-09-19",4.1374,4.1374,4.1374,4.1374,0.0],["2002-09-20",4.1374,4.1374,4.1374,4.1374,0.0],["2002-09-23",4.1374,4.1374,4.1374,4.1374,0.0],["2002-09-24",4.1374,4.1374,4.1374,4.1374,0.0],["2002-09-25",4.1374,4.1374,4.1374,4.1374,0.0],["2002-09-26",4.1374,4.1374,4.1374,4.1374,0.0],["2002-09-27",4.1374,4.1374,4.1374,4.1374,0.0],["2002-09-30",4.1374,4.1374,4.1374,4.1374,0.0],["2002-10-01",4.1374,4.1374,4.1374,4.1374,0.0],["2002-10-02",4.1374,4.1374,4.1374,4.1374,0.0],["2002-10-03",4.1374,4.1374,4.1374,4.1374,0.0],["2002-10-04",4.1374,4.1374,4.1374,4.1374,0.0],["2002-10-07",4.1374,4.1374,4.1374,4.1374,0.0],["2002-10-08",4.1884,4.1884,4.1884,4.1884,400.0],["2002-10-09",4.1884,4.1884,4.1884,4.1884,0.0],["2002-10-10",4.1975,4.1975,4.1884,4.1884,2400.0],["2002-10-11",4.1884,4.1884,4.1884,4.1884,0.0],["2002-10-14",4.161,4.161,4.161,4.161,15600.0],["2002-10-15",4.3705,4.3705,4.3705,4.3705,3600.0],["2002-10-16",4.3705,4.3705,4.3705,4.3705,0.0],["2002-10-17",4.3705,4.3705,4.3705,4.3705,0.0],["2002-10-18",4.3705,4.3705,4.3705,4.3705,0.0],["2002-10-21",4.3249,4.3705,4.3249,4.3705,49600.0],["2002-10-22",4.3705,4.3705,4.3705,4.3705,0.0],["2002-10-23",4.3705,4.3705,4.3705,4.3705,0.0],["2002-10-24",4.3705,4.3705,4.3705,4.3705,0.0],["2002-10-25",4.2521,4.2521,4.2521,4.2521,4400.0],["2002-10-28",4.3887,4.8712,4.3887,4.8712,8400.0],["2002-10-29",4.6254,4.6254,4.2339,4.5617,10000.0],["2002-10-30",4.5526,4.5526,4.5526,4.5526,400.0],["2002-10-31",4.507,4.507,4.507,4.507,800.0],["2002-11-01",4.507,4.507,4.507,4.507,0.0],["2002-11-04",4.507,4.507,4.507,4.507,0.0],["2002-11-05",4.4524,4.4797,4.4524,4.4797,162000.0],["2002-11-06",4.4797,4.4797,4.4797,4.4797,0.0],["2002-11-07",4.4797,4.4797,4.4797,4.4797,0.0],["2002-11-08",4.4797,4.4797,4.4797,4.4797,0.0],["2002-11-11",4.4797,4.4797,4.4797,4.4797,0.0],["2002-11-12",4.4797,4.4797,4.4797,4.4797,0.0],["2002-11-13",4.416,4.4342,4.416,4.4342,4800.0],["2002-11-14",4.4615,4.4615,4.4615,4.4615,2000.0],["2002-11-15",4.4615,4.4615,4.4615,4.4615,0.0],["2002-11-18",4.4615,4.4615,4.4615,4.4615,0.0],["2002-11-19",4.507,4.507,4.4615,4.4615,2400.0],["2002-11-20",4.4615,4.4615,4.4615,4.4615,0.0],["2002-11-21",4.4178,4.4178,4.4178,4.4178,2400.0],["2002-11-22",4.4178,4.4178,4.4178,4.4178,0.0],["2002-11-25",4.5507,4.5507,4.5507,4.5507,800.0],["2002-11-26",4.5507,4.5507,4.5507,4.5507,0.0],["2002-11-27",4.5526,4.5526,4.5526,4.5526,400.0],["2002-11-29",4.5526,4.5526,4.5526,4.5526,0.0],["2002-12-02",4.5526,4.5526,4.5526,4.5526,0.0],["2002-12-03",4.5526,4.5526,4.5526,4.5526,0.0],["2002-12-04",4.5526,4.5526,4.5526,4.5526,0.0],["2002-12-05",4.507,4.5708,4.507,4.5708,136000.0],["2002-12-06",4.4925,4.5161,4.4925,4.5161,101600.0],["2002-12-09",4.5526,4.5708,4.5526,4.5708,4800.0],["2002-12-10",4.5708,4.5708,4.5708,4.5708,0.0],["2002-12-11",4.5526,4.5526,4.4979,4.507,61200.0],["2002-12-12",4.507,4.507,4.507,4.507,0.0],["2002-12-13",4.5981,4.5981,4.5981,4.5981,800.0],["2002-12-16",4.5981,4.5981,4.5981,4.5981,0.0],["2002-12-17",4.5981,4.5981,4.5981,4.5981,0.0],["2002-12-18",4.5981,4.5981,4.5526,4.5526,3600.0],["2002-12-19",4.6436,4.6618,4.6436,4.6618,81200.0],["2002-12-20",4.5526,4.5981,4.5526,4.5981,1600.0],["2002-12-23",4.5981,4.5981,4.5981,4.5981,0.0],["2002-12-24",4.5981,4.5981,4.5981,4.5981,0.0],["2002-12-26",4.8257,4.8257,4.8257,4.8257,1600.0],["2002-12-27",4.8257,4.8257,4.8257,4.8257,0.0],["2002-12-30",4.8257,4.8257,4.8257,4.8257,0.0],["2002-12-31",5.281,5.4631,5.281,5.4449,5200.0],["2003-01-02",5.4449,5.4449,5.281,5.372,13200.0],["2003-01-03",5.372,5.372,5.372,5.372,0.0],["2003-01-06",5.4175,5.4175,5.4175,5.4175,4400.0],["2003-01-07",5.4175,5.4175,5.4175,5.4175,1200.0],["2003-01-08",5.4175,5.4175,5.4175,5.4175,0.0],["2003-01-09",5.4175,5.4175,5.4175,5.4175,0.0],["2003-01-10",5.3902,5.3902,5.372,5.372,42000.0],["2003-01-13",5.372,5.372,5.372,5.372,0.0],["2003-01-14",5.372,5.372,5.372,5.372,0.0],["2003-01-15",5.372,5.372,5.372,5.372,1200.0],["2003-01-16",5.372,5.372,5.372,5.372,0.0],["2003-01-17",5.372,5.372,5.372,5.372,0.0],["2003-01-21",5.372,5.372,5.372,5.372,0.0],["2003-01-22",5.8273,5.8273,5.4266,5.4266,3600.0],["2003-01-23",5.4266,5.4266,5.4266,5.4266,0.0],["2003-01-24",5.4266,5.4266,5.4266,5.4266,0.0],["2003-01-27",5.0078,5.0078,5.0078,5.0078,400.0],["2003-01-28",5.0078,5.0078,5.0078,5.0078,200.0],["2003-01-29",5.0078,5.0078,5.0078,5.0078,0.0],["2003-01-30",5.0078,5.0078,5.0078,5.0078,0.0],["2003-01-31",5.0078,5.0078,5.0078,5.0078,0.0],["2003-02-03",5.4631,5.4631,5.1171,5.1171,2600.0],["2003-02-04",5.2081,5.2081,5.2081,5.2081,200.0],["2003-02-05",5.281,5.281,5.1717,5.1717,2400.0],["2003-02-06",5.4631,5.4631,5.1717,5.4449,36200.0],["2003-02-07",5.4449,5.4449,5.4449,5.4449,0.0],["2003-02-10",5.4449,5.4449,5.4449,5.4449,0.0],["2003-02-11",5.4449,5.4449,5.281,5.281,11000.0],["2003-02-12",5.4449,5.4449,5.4449,5.4449,400.0],["2003-02-13",5.1899,5.1899,5.1899,5.1899,2600.0],["2003-02-14",5.281,5.281,5.281,5.281,2400.0],["2003-02-18",5.281,5.281,5.281,5.281,0.0],["2003-02-19",5.4449,5.4449,5.4449,5.4449,8400.0],["2003-02-20",5.2445,5.2445,5.2445,5.2445,2000.0],["2003-02-21",5.2445,5.2445,5.2445,5.2445,0.0],["2003-02-24",5.2445,5.2445,5.2445,5.2445,0.0],["2003-02-25",5.2445,5.2445,5.2445,5.2445,0.0],["2003-02-26",5.372,5.372,5.281,5.372,1800.0],["2003-02-27",5.4449,5.4449,5.4449,5.4449,3600.0],["2003-02-28",5.4449,5.4449,5.4449,5.4449,0.0],["2003-03-03",5.4449,5.4449,5.4449,5.4449,0.0],["2003-03-04",5.3174,5.3174,5.3174,5.3174,4000.0],["2003-03-05",5.3174,5.3174,5.3174,5.3174,0.0],["2003-03-06",5.3174,5.3174,5.3174,5.3174,0.0],["2003-03-07",5.281,5.281,5.281,5.281,2400.0],["2003-03-10",5.281,5.281,5.281,5.281,800.0],["2003-03-11",5.281,5.281,5.281,5.281,0.0],["2003-03-12",5.4449,5.4449,5.4449,5.4449,3600.0],["2003-03-13",5.4449,5.4449,5.4449,5.4449,1200.0],["2003-03-14",5.4449,5.4449,5.4449,5.4449,0.0],["2003-03-17",5.4449,5.4449,5.4449,5.4449,0.0],["2003-03-18",5.372,5.4084,5.372,5.4084,4000.0],["2003-03-19",5.4084,5.4084,5.4084,5.4084,0.0],["2003-03-20",5.4449,5.4449,5.4449,5.4449,600.0],["2003-03-21",5.4449,5.4449,5.4449,5.4449,0.0],["2003-03-24",5.3028,5.3028,5.281,5.281,6000.0],["2003-03-25",5.2992,5.2992,5.2992,5.2992,1000.0],["2003-03-26",5.372,5.372,5.372,5.372,400.0],["2003-03-27",5.372,5.372,5.372,5.372,0.0],["2003-03-28",5.4449,5.4449,5.4449,5.4449,10800.0],["2003-03-31",5.2992,5.2992,5.2992,5.2992,2400.0],["2003-04-01",5.281,5.281,5.281,5.281,8600.0],["2003-04-02",5.281,5.281,5.281,5.281,0.0],["2003-04-03",5.281,5.281,5.281,5.281,0.0],["2003-04-04",5.281,5.281,5.281,5.281,0.0],["2003-04-07",5.281,5.281,5.281,5.281,0.0],["2003-04-08",5.281,5.281,5.281,5.281,0.0],["2003-04-09",5.4631,5.4631,5.4631,5.4631,600.0],["2003-04-10",5.4631,5.4631,5.4631,5.4631,0.0],["2003-04-11",5.4449,5.4449,5.4449,5.4449,400.0],["2003-04-14",5.3392,5.3392,5.3392,5.3392,200.0],["2003-04-15",5.3356,5.3356,5.3356,5.3356,4000.0],["2003-04-16",5.4631,5.4631,5.4631,5.4631,200.0],["2003-04-17",5.4631,5.4631,5.4631,5.4631,0.0],["2003-04-21",5.4631,5.4631,5.4631,5.4631,0.0],["2003-04-22",5.372,5.372,5.372,5.372,200.0],["2003-04-23",5.3793,5.3793,5.372,5.372,2200.0],["2003-04-24",5.4266,5.4266,5.4266,5.4266,10000.0],["2003-04-25",5.5541,5.5541,5.5541,5.5541,6200.0],["2003-04-28",5.4631,5.4631,5.4631,5.4631,200.0],["2003-04-29",5.4631,5.4631,5.4631,5.4631,4800.0],["2003-04-30",5.4631,5.4631,5.4631,5.4631,0.0],["2003-05-01",5.4631,5.8018,5.372,5.8018,30400.0],["2003-05-02",5.372,5.8091,5.372,5.8091,15000.0],["2003-05-05",5.372,5.372,5.372,5.372,200.0],["2003-05-06",5.372,5.372,5.372,5.372,0.0],["2003-05-07",5.372,5.372,5.372,5.372,0.0],["2003-05-08",5.372,5.372,5.372,5.372,800.0],["2003-05-09",5.5541,5.5541,5.5541,5.5541,400.0],["2003-05-12",5.5541,5.5541,5.5541,5.5541,0.0],["2003-05-13",5.6452,5.6452,5.6452,5.6452,800.0],["2003-05-14",5.4266,5.7909,5.4266,5.7909,14800.0],["2003-05-15",5.4631,5.5541,5.4631,5.5541,400.0],["2003-05-16",5.5541,5.5541,5.5541,5.5541,0.0],["2003-05-19",5.5541,5.5541,5.5541,5.5541,0.0],["2003-05-20",5.5905,5.6452,5.5359,5.6452,28800.0],["2003-05-21",5.6452,5.6452,5.6452,5.6452,0.0],["2003-05-22",5.6452,5.6452,5.6452,5.6452,0.0],["2003-05-23",5.5723,5.5723,5.5723,5.5723,800.0],["2003-05-27",5.6452,5.718,5.6452,5.718,1000.0],["2003-05-28",5.7362,5.8273,5.6452,5.8273,2200.0],["2003-05-29",5.8639,6.5969,5.8639,5.9555,12200.0],["2003-05-30",5.9555,5.9555,5.9555,5.9555,0.0],["2003-06-02",5.9555,5.9555,5.9555,5.9555,0.0],["2003-06-03",5.9555,5.9555,5.9555,5.9555,0.0],["2003-06-04",6.5969,6.5969,6.0472,6.0472,3800.0],["2003-06-05",6.2304,6.2304,6.2304,6.2304,200.0],["2003-06-06",6.4137,6.4137,6.2304,6.2304,400.0],["2003-06-09",6.0838,6.0838,6.0838,6.0838,2600.0],["2003-06-10",6.0838,6.0838,6.0838,6.0838,800.0],["2003-06-11",6.2304,6.2304,6.2304,6.2304,1600.0],["2003-06-12",6.1571,6.1571,6.1571,6.1571,1200.0],["2003-06-13",6.1388,6.1388,6.1388,6.1388,200.0],["2003-06-16",6.322,6.322,6.322,6.322,5200.0],["2003-06-17",6.322,6.322,6.322,6.322,0.0],["2003-06-18",6.322,6.322,6.322,6.322,0.0],["2003-06-19",6.322,6.4137,6.1388,6.1388,5400.0],["2003-06-20",6.1388,6.1388,6.1388,6.1388,0.0],["2003-06-23",6.1021,6.1021,6.0472,6.0472,5600.0],["2003-06-24",6.0472,6.0472,6.0472,6.0472,0.0],["2003-06-25",6.0472,6.0472,6.0472,6.0472,0.0],["2003-06-26",6.0472,6.0472,6.0472,6.0472,0.0],["2003-06-27",6.0472,6.0472,6.0472,6.0472,400.0],["2003-06-30",6.1388,6.2304,6.1388,6.2304,2200.0],["2003-07-01",6.1754,6.1938,6.1754,6.1938,7400.0],["2003-07-02",6.1938,6.1938,6.1938,6.1938,0.0],["2003-07-03",6.1571,6.1571,6.1571,6.1571,1200.0],["2003-07-07",6.1571,6.1571,6.1571,6.1571,0.0],["2003-07-08",6.1571,6.1571,6.1571,6.1571,0.0],["2003-07-09",6.1938,6.322,6.1938,6.322,2800.0],["2003-07-10",6.322,6.322,6.322,6.322,0.0],["2003-07-11",6.322,6.322,6.322,6.322,0.0],["2003-07-14",6.322,6.4137,6.322,6.4137,1400.0],["2003-07-15",6.3037,6.3037,6.3037,6.3037,4000.0],["2003-07-16",6.3037,6.3037,6.3037,6.3037,0.0],["2003-07-17",6.3037,6.3037,6.3037,6.3037,0.0],["2003-07-18",6.3037,6.3037,6.3037,6.3037,0.0],["2003-07-21",6.3037,6.3037,6.3037,6.3037,0.0],["2003-07-22",6.2304,6.4137,6.2304,6.4137,32000.0],["2003-07-23",6.3587,6.3587,6.3587,6.3587,8000.0],["2003-07-24",6.3587,6.3587,6.3587,6.3587,0.0],["2003-07-25",6.4137,6.4137,6.4137,6.4137,7400.0],["2003-07-28",6.4137,6.4137,6.2854,6.2854,20400.0],["2003-07-29",6.2854,6.2854,6.2854,6.2854,0.0],["2003-07-30",6.2854,6.2854,6.2854,6.2854,0.0],["2003-07-31",6.2854,6.2854,6.2854,6.2854,400.0],["2003-08-01",6.2854,6.2854,6.2854,6.2854,0.0],["2003-08-04",6.4137,6.4137,6.2854,6.2854,4800.0],["2003-08-05",6.2854,6.2854,6.2854,6.2854,0.0],["2003-08-06",6.2854,6.2854,6.2854,6.2854,0.0],["2003-08-07",6.2854,6.2854,6.2854,6.2854,0.0],["2003-08-08",6.2854,6.2854,6.2854,6.2854,0.0],["2003-08-11",6.2854,6.2854,6.2854,6.2854,0.0],["2003-08-12",6.2854,6.2854,6.2854,6.2854,0.0],["2003-08-13",6.5053,6.5053,6.5053,6.5053,800.0],["2003-08-14",6.5053,6.5053,6.5053,6.5053,0.0],["2003-08-15",6.5053,6.5053,6.5053,6.5053,400.0],["2003-08-18",6.509,6.509,6.509,6.509,400.0],["2003-08-19",6.509,6.509,6.509,6.509,0.0],["2003-08-20",6.509,6.509,6.509,6.509,0.0],["2003-08-21",6.509,6.509,6.509,6.509,0.0],["2003-08-22",6.509,6.509,6.509,6.509,0.0],["2003-08-25",6.509,6.509,6.509,6.509,0.0],["2003-08-26",6.5236,6.5236,6.5236,6.5236,800.0],["2003-08-27",6.7802,6.7802,6.7802,6.7802,1400.0],["2003-08-28",6.5969,6.5969,6.5969,6.5969,600.0],["2003-08-29",6.5969,6.5969,6.5969,6.5969,0.0],["2003-09-02",6.5969,6.5969,6.5969,6.5969,0.0],["2003-09-03",6.5969,6.5969,6.5969,6.5969,400.0],["2003-09-04",6.7802,7.3299,6.5603,7.3299,800.0],["2003-09-05",7.3299,7.3299,7.3299,7.3299,0.0],["2003-09-08",7.3299,7.3299,7.3299,7.3299,0.0],["2003-09-09",7.3299,7.3299,7.3299,7.3299,0.0],["2003-09-10",6.5969,6.5969,6.5969,6.5969,200.0],["2003-09-11",6.5969,6.5969,6.5969,6.5969,0.0],["2003-09-12",6.9634,7.1467,6.9634,7.1467,800.0],["2003-09-15",7.1467,7.1467,7.1467,7.1467,0.0],["2003-09-16",6.9634,6.9634,6.9634,6.9634,200.0],["2003-09-17",7.055,7.143,6.9634,6.9634,2200.0],["2003-09-18",7.055,7.055,7.055,7.055,600.0],["2003-09-19",6.8168,6.8168,6.8168,6.8168,200.0],["2003-09-22",7.3116,7.3116,7.3116,7.3116,200.0],["2003-09-23",7.3116,7.3116,7.3116,7.3116,0.0],["2003-09-24",7.3116,7.3116,7.3116,7.3116,200.0],["2003-09-25",6.8168,6.8168,6.6885,6.6885,2200.0],["2003-09-26",6.6885,6.6885,6.6885,6.6885,0.0],["2003-09-29",6.6885,6.6885,6.6885,6.6885,0.0],["2003-09-30",6.9634,6.9634,6.9634,6.9634,400.0],["2003-10-01",6.9634,6.9634,6.9634,6.9634,0.0],["2003-10-02",6.9634,6.9634,6.9634,6.9634,0.0],["2003-10-03",6.9634,6.9634,6.9634,6.9634,0.0],["2003-10-06",6.9634,6.9634,6.9634,6.9634,0.0],["2003-10-07",6.9634,6.9634,6.9634,6.9634,0.0],["2003-10-08",6.6702,6.9634,6.6702,6.9268,15400.0],["2003-10-09",6.9268,7.5131,6.7802,7.5131,14000.0],["2003-10-10",6.8718,7.4215,6.7802,6.8718,9400.0],["2003-10-13",7.1467,7.1467,6.6885,6.6885,13600.0],["2003-10-14",6.8168,6.8535,6.8168,6.8535,6000.0],["2003-10-15",6.9634,6.9634,6.9634,6.9634,400.0],["2003-10-16",6.9634,6.9634,6.9634,6.9634,0.0],["2003-10-17",6.9634,6.9634,6.9634,6.9634,0.0],["2003-10-20",6.9634,6.9634,6.7802,6.7802,3000.0],["2003-10-21",6.9268,6.9268,6.9268,6.9268,1000.0],["2003-10-22",7.3299,7.5132,7.1467,7.3299,1800.0],["2003-10-23",6.8718,6.9084,6.8718,6.9084,14600.0],["2003-10-24",6.9084,6.9084,6.9084,6.9084,0.0],["2003-10-27",6.8718,6.8718,6.8718,6.8718,1200.0],["2003-10-28",6.8718,6.8718,6.8718,6.8718,0.0],["2003-10-29",6.8718,6.8718,6.8718,6.8718,0.0],["2003-10-30",6.8718,6.8718,6.8718,6.8718,0.0],["2003-10-31",7.0367,7.2383,7.0367,7.2383,3200.0],["2003-11-03",7.2383,7.2383,7.2383,7.2383,600.0],["2003-11-04",7.2383,7.2383,7.2383,7.2383,0.0],["2003-11-05",7.3299,7.3299,7.3299,7.3299,1600.0],["2003-11-06",7.1467,7.1467,7.1467,7.1467,400.0],["2003-11-07",7.055,7.055,7.055,7.055,600.0],["2003-11-10",7.055,7.055,7.055,7.055,1000.0],["2003-11-11",7.055,7.055,7.055,7.055,0.0],["2003-11-12",7.2383,7.3299,7.2383,7.3299,3200.0],["2003-11-13",7.5131,7.6964,7.2383,7.2383,1200.0],["2003-11-14",7.1467,7.1467,7.1467,7.1467,1600.0],["2003-11-17",7.1467,7.1467,6.8901,6.9634,25600.0],["2003-11-18",6.9634,6.9634,6.9634,6.9634,0.0],["2003-11-19",6.9268,7.1283,6.9268,7.055,2400.0],["2003-11-20",7.055,7.055,7.055,7.055,0.0],["2003-11-21",7.055,7.055,7.055,7.055,0.0],["2003-11-24",7.055,7.055,7.055,7.055,0.0],["2003-11-25",7.055,7.055,7.055,7.055,0.0],["2003-11-26",7.055,7.055,7.055,7.055,0.0],["2003-11-28",7.055,7.055,7.055,7.055,0.0],["2003-12-01",7.3299,7.3299,7.3299,7.3299,2600.0],["2003-12-02",7.5131,7.5131,7.5131,7.5131,600.0],["2003-12-03",7.6964,7.6964,7.3299,7.3299,2800.0],["2003-12-04",7.3299,7.3299,7.3299,7.3299,0.0],["2003-12-05",7.3299,7.3299,7.3299,7.3299,0.0],["2003-12-08",7.3299,7.3299,7.3299,7.3299,0.0],["2003-12-09",7.3299,7.3299,7.3299,7.3299,0.0],["2003-12-10",7.4215,7.6964,7.4215,7.6964,2200.0],["2003-12-11",7.6048,9.1441,7.6048,9.1441,4600.0],["2003-12-12",7.8796,8.8875,7.8796,8.0629,2400.0],["2003-12-15",8.0629,8.0629,8.0629,8.0629,0.0],["2003-12-16",7.8796,7.8796,7.8796,7.8796,2200.0],["2003-12-17",7.8796,7.8796,7.8796,7.8796,0.0],["2003-12-18",7.8796,7.8796,7.8796,7.8796,0.0],["2003-12-19",7.8796,7.8796,7.8796,7.8796,0.0],["2003-12-22",7.8796,7.8796,7.8796,7.8796,0.0],["2003-12-23",7.8796,7.8796,7.8796,7.8796,0.0],["2003-12-24",7.8796,7.8796,7.8796,7.8796,0.0],["2003-12-26",7.8796,7.8796,7.8796,7.8796,0.0],["2003-12-29",7.8796,7.8796,7.8796,7.8796,0.0],["2003-12-30",7.5131,7.5131,7.5131,7.5131,1000.0],["2003-12-31",8.3378,8.3378,8.3378,8.3378,400.0],["2004-01-02",8.3378,8.3378,8.3378,8.3378,0.0],["2004-01-05",7.5131,7.5131,7.5131,7.5131,1000.0],["2004-01-06",7.5131,7.5131,7.5131,7.5131,0.0],["2004-01-07",7.5131,7.5131,7.5131,7.5131,0.0],["2004-01-08",7.5131,7.5131,7.5131,7.5131,0.0],["2004-01-09",7.5131,7.5131,7.5131,7.5131,3600.0],["2004-01-12",7.5131,7.5131,7.5131,7.5131,0.0],["2004-01-13",7.5131,7.5131,7.5131,7.5131,0.0],["2004-01-14",7.6964,7.6964,7.6964,7.6964,2000.0],["2004-01-15",7.5131,7.5131,7.5131,7.5131,800.0],["2004-01-16",7.5131,7.8796,7.5131,7.6964,30200.0],["2004-01-20",7.6964,7.6964,7.6964,7.6964,0.0],["2004-01-21",7.6964,7.6964,7.6964,7.6964,800.0],["2004-01-22",7.6964,7.6964,7.6964,7.6964,0.0],["2004-01-23",7.7001,9.1587,7.7001,9.1587,1000.0],["2004-01-26",9.1624,9.1624,9.1624,9.1624,400.0],["2004-01-27",8.4294,8.4294,8.4294,8.4294,200.0],["2004-01-28",9.1624,9.1624,8.4294,9.1624,14800.0],["2004-01-29",8.9791,8.9791,8.7959,8.7959,4800.0],["2004-01-30",8.7959,8.7959,8.7959,8.7959,0.0],["2004-02-02",8.4477,8.466,8.4477,8.466,7600.0],["2004-02-03",8.466,8.466,8.466,8.466,0.0],["2004-02-04",8.4917,8.521,8.4294,8.4294,7200.0],["2004-02-05",8.4294,8.4294,8.4294,8.4294,2600.0],["2004-02-06",8.4294,8.4294,8.4294,8.4294,1600.0],["2004-02-09",8.4294,8.4294,8.4294,8.4294,0.0],["2004-02-10",8.6859,8.6859,8.4294,8.4294,4400.0],["2004-02-11",8.4331,8.4331,8.4331,8.4331,800.0],["2004-02-12",8.4294,8.4294,8.4294,8.4294,4000.0],["2004-02-13",8.3194,8.3194,8.3194,8.3194,4000.0],["2004-02-17",8.3194,8.3194,8.3194,8.3194,0.0],["2004-02-18",8.521,8.6126,8.521,8.6126,3000.0],["2004-02-19",8.7043,8.7043,8.7043,8.7043,800.0],["2004-02-20",8.7043,8.7043,8.7043,8.7043,0.0],["2004-02-23",8.521,8.6493,8.5027,8.5027,33400.0],["2004-02-24",8.5027,8.5027,8.5027,8.5027,2000.0],["2004-02-25",8.5027,8.5027,8.5027,8.5027,0.0],["2004-02-26",8.5027,8.5027,8.5027,8.5027,0.0],["2004-02-27",8.5027,8.5027,8.5027,8.5027,400.0],["2004-03-01",8.5027,8.5027,8.5027,8.5027,0.0],["2004-03-02",8.5027,8.5027,8.5027,8.5027,0.0],["2004-03-03",8.5027,8.5027,8.5027,8.5027,0.0],["2004-03-04",8.9791,8.9791,8.9791,8.9791,2000.0],["2004-03-05",9.1624,9.1624,9.1624,9.1624,400.0],["2004-03-08",9.1624,9.1624,9.1624,9.1624,0.0],["2004-03-09",9.1624,9.1624,9.1624,9.1624,0.0],["2004-03-10",9.1624,9.1624,9.1624,9.1624,0.0],["2004-03-11",8.7959,8.7959,8.7959,8.7959,200.0],["2004-03-12",8.7959,8.7959,8.7959,8.7959,0.0],["2004-03-15",9.3456,9.8954,8.4294,9.1624,2600.0],["2004-03-16",8.7959,8.7959,8.7959,8.7959,600.0],["2004-03-17",9.1624,9.1624,9.1624,9.1624,600.0],["2004-03-18",8.6126,8.6126,8.6126,8.6126,400.0],["2004-03-19",8.6126,8.6126,8.6126,8.6126,0.0],["2004-03-22",8.6126,8.6126,8.6126,8.6126,0.0],["2004-03-23",8.6126,8.6126,8.6126,8.6126,0.0],["2004-03-24",9.0708,9.4373,9.0708,9.4373,600.0],["2004-03-25",9.4373,9.4373,9.4373,9.4373,0.0],["2004-03-26",9.3163,9.3163,9.1624,9.1624,2600.0],["2004-03-29",9.1624,9.1624,9.1624,9.1624,0.0],["2004-03-30",9.1147,9.199,9.1147,9.1624,1600.0],["2004-03-31",8.9791,8.9791,8.9791,8.9791,200.0],["2004-04-01",8.6126,8.7043,8.6126,8.7043,600.0],["2004-04-02",8.7043,8.7043,8.7043,8.7043,0.0],["2004-04-05",9.0708,9.0708,9.0708,9.0708,400.0],["2004-04-06",9.0708,9.0708,9.0708,9.0708,0.0],["2004-04-07",9.0671,9.1624,9.0671,9.1624,1200.0],["2004-04-08",9.1624,9.1624,9.1624,9.1624,0.0],["2004-04-12",9.1624,9.1624,9.1624,9.1624,0.0],["2004-04-13",9.1624,9.1624,9.1624,9.1624,0.0],["2004-04-14",9.1624,9.1624,9.1624,9.1624,0.0],["2004-04-15",8.9791,9.1624,8.9791,9.1624,1200.0],["2004-04-16",9.1624,9.1624,9.1624,9.1624,0.0],["2004-04-19",8.7959,8.7959,8.7959,8.7959,200.0],["2004-04-20",8.4404,8.4404,8.4404,8.4404,200.0],["2004-04-21",8.7922,8.7922,8.6346,8.6346,3000.0],["2004-04-22",9.1624,9.1624,9.1624,9.1624,200.0],["2004-04-23",9.1624,9.1624,9.1624,9.1624,0.0],["2004-04-26",9.1624,9.1624,9.1624,9.1624,0.0],["2004-04-27",9.1624,9.1624,9.1624,9.1624,0.0],["2004-04-28",8.9791,8.9791,8.9791,8.9791,400.0],["2004-04-29",8.9791,8.9791,8.9791,8.9791,0.0],["2004-04-30",8.9791,8.9791,8.9791,8.9791,0.0],["2004-05-03",8.9791,8.9791,8.9791,8.9791,0.0],["2004-05-04",8.521,8.7959,8.521,8.5247,2400.0],["2004-05-05",8.5247,8.5247,8.5247,8.5247,0.0],["2004-05-06",8.5247,8.5247,8.5247,8.5247,0.0],["2004-05-07",8.4917,8.4954,8.4294,8.4294,1800.0],["2004-05-10",8.4294,8.4294,8.4294,8.4294,0.0],["2004-05-11",8.4294,8.4294,8.4294,8.4294,0.0],["2004-05-12",8.5357,8.5357,8.4477,8.4477,1600.0],["2004-05-13",8.4477,8.4477,8.4477,8.4477,0.0],["2004-05-14",8.4477,8.4477,8.4477,8.4477,0.0],["2004-05-17",8.466,8.466,8.466,8.466,600.0],["2004-05-18",8.4734,8.5613,8.4734,8.5613,400.0],["2004-05-19",8.8875,8.9425,8.8875,8.9425,1000.0],["2004-05-20",8.9425,8.9425,8.9425,8.9425,0.0],["2004-05-21",8.9425,8.9425,8.9425,8.9425,0.0],["2004-05-24",8.5283,8.5283,8.5283,8.5283,200.0],["2004-05-25",8.5283,8.5283,8.5283,8.5283,0.0],["2004-05-26",8.9315,8.9315,8.9315,8.9315,400.0],["2004-05-27",8.6126,8.6126,8.5283,8.5283,800.0],["2004-05-28",8.7849,8.7849,8.7849,8.7849,1200.0],["2004-06-01",8.7849,8.7849,8.7849,8.7849,0.0],["2004-06-02",8.7482,8.7482,8.7482,8.7482,0.0],["2004-06-03",8.7482,8.7482,8.7482,8.7482,0.0],["2004-06-04",8.7482,8.7482,8.7482,8.7482,0.0],["2004-06-07",8.4367,8.4477,8.4367,8.4367,2000.0],["2004-06-08",8.4367,8.4367,8.4367,8.4367,0.0],["2004-06-09",8.7739,8.7739,8.7739,8.7739,400.0],["2004-06-10",8.7299,8.7336,8.7299,8.7336,600.0],["2004-06-14",8.6163,8.6163,8.6163,8.6163,200.0],["2004-06-15",8.6163,8.6163,8.6163,8.6163,0.0],["2004-06-16",8.6163,8.6163,8.6163,8.6163,0.0],["2004-06-17",8.6163,8.6163,8.6163,8.6163,0.0],["2004-06-18",8.7409,8.7409,8.7409,8.7409,200.0],["2004-06-21",8.7043,8.7043,8.7043,8.7043,400.0],["2004-06-22",8.7043,8.7043,8.7043,8.7043,0.0],["2004-06-23",8.4294,8.7043,8.4294,8.7043,7200.0],["2004-06-24",8.7043,8.7043,8.7043,8.7043,4800.0],["2004-06-25",8.7006,8.7006,8.7006,8.7006,200.0],["2004-06-28",8.4697,8.4697,8.4697,8.4697,200.0],["2004-06-29",8.7043,8.7043,8.7043,8.7043,600.0],["2004-06-30",8.7043,8.7043,8.7043,8.7043,0.0],["2004-07-01",8.7043,8.7043,8.7043,8.7043,0.0],["2004-07-02",8.7043,8.7043,8.7043,8.7043,0.0],["2004-07-06",8.7043,8.7043,8.7043,8.7043,0.0],["2004-07-07",8.7043,8.7043,8.7043,8.7043,1400.0],["2004-07-08",8.7043,8.7043,8.7043,8.7043,0.0],["2004-07-09",8.4294,8.4294,8.4294,8.4294,400.0],["2004-07-12",8.4294,8.4294,8.4294,8.4294,0.0],["2004-07-13",8.4294,8.4294,8.4294,8.4294,0.0],["2004-07-14",8.7043,8.7043,8.6859,8.6859,4400.0],["2004-07-15",8.6859,8.6859,8.6859,8.6859,0.0],["2004-07-16",8.6859,8.6859,8.6859,8.6859,0.0],["2004-07-19",8.4294,8.7043,8.3927,8.6859,11000.0],["2004-07-20",10.9949,10.9949,8.7043,8.7043,1600.0],["2004-07-21",10.9912,10.9912,10.9912,10.9912,800.0],["2004-07-22",9.9064,9.9064,9.9064,9.9064,200.0],["2004-07-23",9.5289,9.5289,9.5289,9.5289,200.0],["2004-07-26",9.3456,9.3456,9.3456,9.3456,200.0],["2004-07-27",9.3456,9.3456,8.9791,8.9791,1200.0],["2004-07-28",8.532,8.532,8.532,8.532,2200.0],["2004-07-29",8.5283,8.5283,8.2645,8.2645,600.0],["2004-07-30",8.1728,8.1728,8.1728,8.1728,200.0],["2004-08-02",8.1728,8.1728,8.1728,8.1728,0.0],["2004-08-03",8.1618,8.1802,8.0629,8.0629,1400.0],["2004-08-04",7.9786,8.3927,7.9786,8.3927,6000.0],["2004-08-05",8.3524,9.4372,8.3451,8.7409,6800.0],["2004-08-06",8.3378,8.3378,8.3378,8.3378,400.0],["2004-08-09",8.3378,8.3378,8.3378,8.3378,0.0],["2004-08-10",8.6126,8.6126,8.2828,8.2828,600.0],["2004-08-11",8.2828,8.2828,8.2828,8.2828,600.0],["2004-08-12",8.2828,8.2828,8.2828,8.2828,0.0],["2004-08-13",8.2828,8.2828,8.2828,8.2828,0.0],["2004-08-16",8.2828,8.2828,8.2828,8.2828,0.0],["2004-08-17",8.2828,8.2828,8.2828,8.2828,0.0],["2004-08-18",8.2828,8.2828,8.2828,8.2828,0.0],["2004-08-19",8.2828,8.2828,8.2828,8.2828,0.0],["2004-08-20",8.2828,8.2828,8.2828,8.2828,0.0],["2004-08-23",8.2498,8.2571,8.2461,8.2461,1000.0],["2004-08-24",8.0666,8.2461,8.0666,8.2461,1600.0],["2004-08-25",8.2461,8.2461,8.2461,8.2461,200.0],["2004-08-26",8.2461,8.2461,8.2461,8.2461,200.0],["2004-08-27",8.2461,8.2461,8.2461,8.2461,0.0],["2004-08-30",8.2461,8.2461,8.2461,8.2461,0.0],["2004-08-31",8.2461,8.2461,8.2461,8.2461,800.0],["2004-09-01",8.2461,8.2461,8.2461,8.2461,0.0],["2004-09-02",8.2461,8.2461,8.2461,8.2461,0.0],["2004-09-03",8.2461,8.2461,8.2461,8.2461,0.0],["2004-09-07",8.2461,8.2461,8.2461,8.2461,0.0],["2004-09-08",8.2461,8.2461,8.2461,8.2461,0.0],["2004-09-09",8.2461,8.2461,8.2461,8.2461,0.0],["2004-09-10",8.2461,8.2461,8.2461,8.2461,0.0],["2004-09-13",8.2461,8.2461,8.2461,8.2461,0.0],["2004-09-14",8.2461,8.2461,8.2461,8.2461,0.0],["2004-09-15",8.7959,8.7959,8.7959,8.7959,400.0],["2004-09-16",8.7959,8.7959,8.7959,8.7959,0.0],["2004-09-17",8.0666,8.0666,8.0666,8.0666,1200.0],["2004-09-20",8.0666,8.0666,8.0666,8.0666,0.0],["2004-09-21",8.3378,8.3378,8.3378,8.3378,1400.0],["2004-09-22",8.3378,8.3378,8.3378,8.3378,0.0],["2004-09-23",8.3378,8.3378,8.3378,8.3378,0.0],["2004-09-24",8.0666,9.0231,8.0666,8.4514,1600.0],["2004-09-27",8.4514,8.4514,8.4514,8.4514,0.0],["2004-09-28",8.4514,8.4514,8.4514,8.4514,0.0],["2004-09-29",8.4514,8.4514,8.4514,8.4514,0.0],["2004-09-30",8.4514,8.4514,8.4514,8.4514,0.0],["2004-10-01",9.3456,9.3456,9.3456,9.3456,400.0],["2004-10-04",9.3456,9.3456,9.3456,9.3456,0.0],["2004-10-05",9.3456,9.3456,9.3456,9.3456,0.0],["2004-10-06",9.3456,9.3456,9.3456,9.3456,0.0],["2004-10-07",9.3456,9.3456,9.3456,9.3456,0.0],["2004-10-08",9.3456,9.3456,9.3456,9.3456,0.0],["2004-10-11",9.3456,9.3456,9.3456,9.3456,0.0],["2004-10-12",9.3456,9.3456,9.3456,9.3456,0.0],["2004-10-13",9.3456,9.3456,9.3456,9.3456,0.0],["2004-10-14",8.4331,8.4331,8.4331,8.4331,1000.0],["2004-10-15",8.4331,8.4331,8.4331,8.4331,0.0],["2004-10-18",8.4331,8.4331,8.4331,8.4331,0.0],["2004-10-19",8.4331,8.4331,8.4331,8.4331,0.0],["2004-10-20",8.521,8.521,8.521,8.521,1000.0],["2004-10-21",8.4294,8.7922,8.4294,8.6126,14600.0],["2004-10-22",8.7959,8.7959,8.7959,8.7959,2000.0],["2004-10-25",8.6126,8.6126,8.6126,8.6126,9000.0],["2004-10-26",8.6126,8.6126,8.6126,8.6126,0.0],["2004-10-27",8.6126,8.6126,8.6126,8.6126,0.0],["2004-10-28",8.6126,8.6126,8.6126,8.6126,0.0],["2004-10-29",8.6126,8.6126,8.6126,8.6126,0.0],["2004-11-01",8.6126,8.6126,8.6126,8.6126,0.0],["2004-11-02",8.6126,8.6126,8.6126,8.6126,0.0],["2004-11-03",9.1624,9.1624,9.1624,9.1624,3000.0],["2004-11-04",9.1624,9.1624,9.1624,9.1624,0.0],["2004-11-05",9.4116,9.4446,9.4043,9.4446,1400.0],["2004-11-08",9.4446,9.4446,9.4446,9.4446,0.0],["2004-11-09",9.4446,9.4446,9.4446,9.4446,0.0],["2004-11-10",9.0781,9.4189,9.0781,9.4189,3400.0],["2004-11-11",9.4189,9.5289,9.4189,9.4189,1800.0],["2004-11-12",9.4189,9.4189,9.4189,9.4189,0.0],["2004-11-15",9.5655,9.5655,9.4922,9.5289,2000.0],["2004-11-16",9.5399,9.5399,8.8948,8.8948,600.0],["2004-11-17",9.1587,9.4153,9.1221,9.3456,5400.0],["2004-11-18",9.1257,9.1257,9.1257,9.1257,800.0],["2004-11-19",9.3236,9.6608,9.3236,9.4189,1800.0],["2004-11-22",9.3786,9.5289,9.3786,9.5289,400.0],["2004-11-23",9.5289,9.5289,9.5289,9.5289,200.0],["2004-11-24",9.7121,9.8404,9.6571,9.7121,28400.0],["2004-11-26",9.6755,9.6755,9.4922,9.5289,5200.0],["2004-11-29",9.2467,9.2467,9.0634,9.0634,4600.0],["2004-11-30",9.0634,9.0634,9.0634,9.0634,0.0],["2004-12-01",9.0634,9.0634,9.0634,9.0634,0.0],["2004-12-02",9.0634,9.0634,9.0634,9.0634,0.0],["2004-12-03",9.0634,9.0634,9.0634,9.0634,0.0],["2004-12-06",9.0634,9.0634,9.0634,9.0634,0.0],["2004-12-07",9.0634,9.0634,9.0634,9.0634,0.0],["2004-12-08",9.254,9.254,9.254,9.254,1200.0],["2004-12-09",9.1624,9.6205,9.1624,9.6205,4800.0],["2004-12-10",9.6205,9.6205,9.6205,9.6205,0.0],["2004-12-13",9.6205,9.8037,9.6205,9.8037,16400.0],["2004-12-14",9.8037,9.8037,9.8037,9.8037,200.0],["2004-12-15",9.7121,9.8037,9.3456,9.8037,800.0],["2004-12-16",9.8037,9.8037,9.8037,9.8037,200.0],["2004-12-17",9.8037,9.8037,9.8037,9.8037,0.0],["2004-12-20",9.8037,9.8037,9.8037,9.8037,0.0],["2004-12-21",9.5289,9.5289,8.4294,8.8875,10000.0],["2004-12-22",9.1624,9.1624,8.7959,8.7959,1600.0],["2004-12-23",8.7849,8.8325,8.6236,8.6236,2400.0],["2004-12-27",9.7891,9.7891,8.6493,8.6493,4000.0],["2004-12-28",8.5723,8.5723,8.4294,8.4294,400.0],["2004-12-29",8.3378,8.3378,8.3378,8.3378,1000.0],["2004-12-30",8.4147,8.4147,8.4147,8.4147,1000.0],["2004-12-31",8.5723,8.5723,8.5723,8.5723,1200.0],["2005-01-03",8.4147,8.4147,8.4147,8.4147,600.0],["2005-01-04",8.4147,8.4147,8.4147,8.4147,0.0],["2005-01-05",8.2828,8.4294,8.2828,8.4294,3200.0],["2005-01-06",8.3378,8.3378,8.3378,8.3378,1600.0],["2005-01-07",8.3378,8.3378,8.3378,8.3378,0.0],["2005-01-10",8.3378,8.3378,8.3378,8.3378,0.0],["2005-01-11",8.3378,8.3378,8.3378,8.3378,0.0],["2005-01-12",8.3378,8.3378,8.3378,8.3378,0.0],["2005-01-13",8.3378,8.3378,8.3378,8.3378,0.0],["2005-01-14",8.3378,8.3378,8.3378,8.3378,0.0],["2005-01-18",8.8875,9.1624,8.8875,9.1624,2400.0],["2005-01-19",9.1624,9.1624,9.1624,9.1624,0.0],["2005-01-20",8.8142,8.8142,8.8142,8.8142,600.0],["2005-01-21",8.8142,8.8142,8.8142,8.8142,0.0],["2005-01-24",8.8142,8.8142,8.8142,8.8142,600.0],["2005-01-25",9.0708,9.0708,9.0708,9.0708,1200.0],["2005-01-26",9.0708,9.4739,9.0708,9.4739,4600.0],["2005-01-27",9.4739,9.4739,9.4739,9.4739,0.0],["2005-01-28",9.5289,9.5289,9.5289,9.5289,400.0],["2005-01-31",9.5289,9.5289,9.5289,9.5289,1600.0],["2005-02-01",9.4739,9.4739,9.4373,9.4373,11600.0],["2005-02-02",9.4373,9.4373,9.4373,9.4373,0.0],["2005-02-03",9.4373,9.4373,9.4373,9.4373,24000.0],["2005-02-04",9.4373,9.4373,9.4373,9.4373,0.0],["2005-02-07",9.4373,9.4373,9.4373,9.4373,0.0],["2005-02-08",9.6205,9.6205,9.6205,9.6205,200.0],["2005-02-09",9.5472,9.5472,9.5472,9.5472,4000.0],["2005-02-10",9.5472,9.5472,9.5472,9.5472,0.0],["2005-02-11",9.6205,9.6205,9.6205,9.6205,3000.0],["2005-02-14",9.6205,9.6205,9.6205,9.6205,0.0],["2005-02-15",9.6205,9.6205,9.6205,9.6205,0.0],["2005-02-16",9.6205,9.6205,9.6205,9.6205,0.0],["2005-02-17",9.6205,9.6205,9.6205,9.6205,0.0],["2005-02-18",9.6205,9.6205,9.6205,9.6205,0.0],["2005-02-22",9.3456,9.3456,9.1624,9.1624,2600.0],["2005-02-23",9.1624,9.1624,9.1624,9.1624,0.0],["2005-02-24",9.1624,9.1624,9.1624,9.1624,0.0],["2005-02-25",9.1624,9.1624,9.1624,9.1624,0.0],["2005-02-28",9.1624,9.1624,9.1624,9.1624,0.0],["2005-03-01",9.1624,9.1624,9.1624,9.1624,0.0],["2005-03-02",9.5289,9.5289,9.1624,9.1624,6000.0],["2005-03-03",9.4006,9.4006,9.4006,9.4006,200.0],["2005-03-04",9.1734,9.199,9.1734,9.199,600.0],["2005-03-07",9.5362,9.5362,9.1624,9.1624,5400.0],["2005-03-08",8.9828,8.9828,8.631,8.631,2000.0],["2005-03-09",9.3456,9.3456,9.3456,9.3456,600.0],["2005-03-10",9.3456,9.3456,9.3456,9.3456,0.0],["2005-03-11",8.8325,8.8325,8.7959,8.8142,2400.0],["2005-03-14",8.6126,8.6126,8.6126,8.6126,4800.0],["2005-03-15",8.4294,8.4294,8.2461,8.2461,400.0],["2005-03-16",8.6126,8.6126,8.554,8.565,1000.0],["2005-03-17",8.6126,8.6126,8.466,8.4697,2800.0],["2005-03-18",8.6126,8.6126,8.6126,8.6126,1200.0],["2005-03-21",8.6126,8.7959,8.6126,8.7959,400.0],["2005-03-22",8.521,8.521,8.4844,8.4844,800.0],["2005-03-23",8.4844,8.4844,8.4844,8.4844,0.0],["2005-03-24",8.521,8.521,8.4844,8.4844,800.0],["2005-03-28",8.4844,8.4844,8.4844,8.4844,0.0],["2005-03-29",8.4844,8.4844,8.4844,8.4844,0.0],["2005-03-30",9.0708,9.0708,9.0708,9.0708,400.0],["2005-03-31",9.0708,9.0708,9.0708,9.0708,0.0],["2005-04-01",9.0708,9.0708,9.0708,9.0708,0.0],["2005-04-04",9.0708,9.0708,9.0708,9.0708,0.0],["2005-04-05",8.9791,8.9791,8.9791,8.9791,200.0],["2005-04-06",8.9791,8.9791,8.9791,8.9791,0.0],["2005-04-07",8.9791,8.9791,8.9791,8.9791,0.0],["2005-04-08",8.9791,8.9791,8.9791,8.9791,0.0],["2005-04-11",8.9791,8.9791,8.9791,8.9791,0.0],["2005-04-12",8.6126,8.9791,8.6126,8.9791,2000.0],["2005-04-13",8.6236,8.6236,8.6236,8.6236,5000.0],["2005-04-14",8.6236,8.6236,8.6236,8.6236,0.0],["2005-04-15",8.6236,8.6236,8.6236,8.6236,0.0],["2005-04-18",8.9791,8.9791,8.7959,8.8875,7600.0],["2005-04-19",8.9755,8.9791,8.9755,8.9791,1400.0],["2005-04-20",8.9791,8.9791,8.9791,8.9791,0.0],["2005-04-21",8.9791,8.9791,8.9791,8.9791,0.0],["2005-04-22",8.7043,8.7043,8.6273,8.6273,6000.0],["2005-04-25",8.7959,8.7959,8.7959,8.7959,4200.0],["2005-04-26",8.7043,8.8875,8.7043,8.7043,21000.0],["2005-04-27",8.9791,8.9791,8.9791,8.9791,3800.0],["2005-04-28",8.9791,8.9791,8.9791,8.9791,0.0],["2005-04-29",8.9791,8.9791,8.9791,8.9791,0.0],["2005-05-02",8.7959,8.7959,8.466,8.466,3200.0],["2005-05-03",8.6126,8.6126,8.6126,8.6126,3000.0],["2005-05-04",8.4404,8.7959,8.4404,8.7959,18800.0],["2005-05-05",8.7959,8.7959,8.7959,8.7959,0.0],["2005-05-06",8.7959,8.7959,8.7959,8.7959,0.0],["2005-05-09",8.4404,8.4404,8.4404,8.4404,200.0],["2005-05-10",8.4404,8.4404,8.4404,8.4404,0.0],["2005-05-11",8.4404,8.4404,8.4404,8.4404,0.0],["2005-05-12",8.4404,8.4404,8.4404,8.4404,0.0],["2005-05-13",11.9917,11.9917,9.0524,9.1624,13800.0],["2005-05-16",8.4404,8.4404,8.4404,8.4404,200.0],["2005-05-17",8.7959,8.7959,8.7959,8.7959,200.0],["2005-05-18",8.521,8.521,8.521,8.521,1000.0],["2005-05-19",8.521,8.521,8.521,8.521,0.0],["2005-05-20",8.521,8.521,8.521,8.521,0.0],["2005-05-23",8.521,8.521,8.521,8.521,0.0],["2005-05-24",8.521,8.521,8.521,8.521,0.0],["2005-05-25",8.6969,8.7849,8.6969,8.7812,1200.0],["2005-05-26",8.7812,8.7812,8.7812,8.7812,0.0],["2005-05-27",8.7812,8.7812,8.7812,8.7812,0.0],["2005-05-31",8.7812,8.7812,8.7812,8.7812,0.0],["2005-06-01",8.521,8.521,8.521,8.521,200.0],["2005-06-02",8.521,8.521,8.521,8.521,0.0],["2005-06-03",8.6126,8.6126,8.6126,8.6126,200.0],["2005-06-06",8.7959,8.9571,8.7959,8.9571,1000.0],["2005-06-07",8.6273,8.7959,8.6236,8.7959,11200.0],["2005-06-08",8.6126,9.1404,8.6126,8.7959,10800.0],["2005-06-09",8.7959,8.7959,8.7959,8.7959,0.0],["2005-06-10",8.6676,8.6676,8.6676,8.6676,200.0],["2005-06-13",9.1514,9.1514,8.6676,8.7629,2000.0],["2005-06-14",8.7629,8.7629,8.7629,8.7629,0.0],["2005-06-15",8.7629,8.7629,8.7629,8.7629,0.0],["2005-06-16",8.7629,8.7629,8.7629,8.7629,0.0],["2005-06-17",8.7629,8.7629,8.7629,8.7629,0.0],["2005-06-20",8.6676,9.0781,8.4294,9.0781,12400.0],["2005-06-21",8.8252,8.9461,8.8252,8.8252,5400.0],["2005-06-22",8.8252,8.8289,8.8252,8.8252,800.0],["2005-06-23",8.6126,8.6126,8.6126,8.6126,200.0],["2005-06-24",8.521,8.521,8.1069,8.4367,5400.0],["2005-06-27",8.4367,8.4367,8.4367,8.4367,0.0],["2005-06-28",8.3378,8.3708,8.3378,8.3708,800.0],["2005-06-29",8.3708,8.3708,8.3708,8.3708,0.0],["2005-06-30",8.3378,8.3378,8.3378,8.3378,800.0],["2005-07-01",8.3378,8.3378,8.3378,8.3378,0.0],["2005-07-05",8.3378,8.3378,8.0629,8.0629,8000.0],["2005-07-06",8.0629,8.0629,8.0629,8.0629,0.0],["2005-07-07",8.2461,8.2461,8.2461,8.2461,2400.0],["2005-07-08",8.4294,8.4294,8.3744,8.4257,2400.0],["2005-07-11",8.4257,8.4257,8.4257,8.4257,0.0],["2005-07-12",8.2461,8.2461,8.2461,8.2461,400.0],["2005-07-13",8.554,8.5577,8.554,8.5577,2600.0],["2005-07-14",8.6163,9.8954,8.6126,9.5325,13800.0],["2005-07-15",9.9027,10.1702,9.888,10.1519,18800.0],["2005-07-18",10.1519,10.1666,9.9577,10.1666,2800.0],["2005-07-19",9.9357,10.0786,9.8624,10.0786,8600.0],["2005-07-20",9.8954,9.932,9.7561,9.8954,16000.0],["2005-07-21",10.0456,10.0456,10.042,10.042,400.0],["2005-07-22",10.0236,10.0236,9.8037,9.8037,3400.0],["2005-07-25",9.932,9.932,9.8037,9.9137,30600.0],["2005-07-26",9.5032,9.5362,9.3456,9.5362,6400.0],["2005-07-27",9.3273,9.6242,9.3016,9.6242,2800.0],["2005-07-28",9.6168,9.6205,9.3969,9.3969,2800.0],["2005-07-29",9.6205,9.6205,9.6022,9.6022,4400.0],["2005-08-01",9.6242,9.6388,9.5289,9.6352,7200.0],["2005-08-02",9.6352,9.6352,9.6352,9.6352,0.0],["2005-08-03",9.5875,9.5875,9.5875,9.5875,200.0],["2005-08-04",9.6388,9.6388,9.4446,9.4446,400.0],["2005-08-05",9.3896,9.6388,9.3896,9.6388,2000.0],["2005-08-08",9.5289,9.5289,9.5289,9.5289,2000.0],["2005-08-09",9.5289,9.5289,9.5289,9.5289,3800.0],["2005-08-10",9.5289,9.5289,9.5289,9.5289,0.0],["2005-08-11",9.5289,9.5289,9.5289,9.5289,0.0],["2005-08-12",9.5289,9.5289,9.5289,9.5289,0.0],["2005-08-15",9.5289,9.5289,9.5289,9.5289,0.0],["2005-08-16",9.5289,9.5289,9.5289,9.5289,200.0],["2005-08-17",9.5289,9.5289,9.5289,9.5289,0.0],["2005-08-18",9.3823,9.3823,9.3456,9.3456,3200.0],["2005-08-19",9.3456,9.3456,9.3456,9.3456,0.0],["2005-08-22",9.3456,9.3456,9.3456,9.3456,0.0],["2005-08-23",9.3456,9.3456,9.3456,9.3456,0.0],["2005-08-24",9.5289,9.5289,9.5289,9.5289,200.0],["2005-08-25",9.4739,9.4739,9.4739,9.4739,1200.0],["2005-08-26",9.4739,9.4739,9.4739,9.4739,0.0],["2005-08-29",9.4739,9.4739,9.4739,9.4739,0.0],["2005-08-30",10.72,10.72,9.7121,9.7121,2600.0],["2005-08-31",9.8954,9.8954,9.7121,9.7304,3000.0],["2005-09-01",10.0236,10.3315,9.8954,10.042,7400.0],["2005-09-02",10.0053,10.3645,10.0053,10.2362,3400.0],["2005-09-06",10.2362,10.2362,10.2362,10.2362,0.0],["2005-09-07",10.2362,10.2362,10.2362,10.2362,0.0],["2005-09-08",10.2362,10.2362,10.2362,10.2362,0.0],["2005-09-09",10.2362,10.2362,10.2362,10.2362,0.0],["2005-09-12",10.2362,10.2362,10.2362,10.2362,0.0],["2005-09-13",10.009,10.009,10.009,10.009,600.0],["2005-09-14",9.9137,10.0053,9.3676,9.3676,1600.0],["2005-09-15",9.3676,9.3676,9.3676,9.3676,0.0],["2005-09-16",9.5472,9.5472,9.5289,9.5289,600.0],["2005-09-19",9.5289,9.5289,9.5289,9.5289,0.0],["2005-09-20",9.5289,9.5289,9.5289,9.5289,1000.0],["2005-09-21",9.7085,9.7121,9.7085,9.7121,4200.0],["2005-09-22",9.7121,10.6284,9.7121,10.3535,14200.0],["2005-09-23",10.6284,10.8116,10.2655,10.2655,18000.0],["2005-09-26",10.9765,10.9765,10.7346,10.7933,3600.0],["2005-09-27",10.8116,10.8116,10.5221,10.72,6800.0],["2005-09-28",10.9545,10.9545,10.4818,10.6833,2000.0],["2005-09-29",10.72,10.72,10.5367,10.72,4200.0],["2005-09-30",10.72,10.8116,10.5954,10.5954,2200.0],["2005-10-03",10.5917,10.72,10.5917,10.72,2800.0],["2005-10-04",10.72,10.9582,10.643,10.643,7600.0],["2005-10-05",10.72,10.72,10.72,10.72,200.0],["2005-10-06",10.6284,10.7566,10.5441,10.5441,15800.0],["2005-10-07",10.5367,10.61,10.5367,10.5367,1400.0],["2005-10-10",10.4085,10.4854,10.2619,10.4451,1800.0],["2005-10-11",10.4451,10.4451,10.4451,10.4451,0.0],["2005-10-12",10.4451,10.4451,10.4451,10.4451,200.0],["2005-10-13",10.4451,10.4451,10.4451,10.4451,1000.0],["2005-10-14",10.6284,10.6284,10.6284,10.6284,2000.0],["2005-10-17",10.632,10.9765,10.6284,10.6284,9800.0],["2005-10-18",10.7017,10.7346,10.7017,10.7346,5600.0],["2005-10-19",10.665,10.7346,10.5367,10.5367,7600.0],["2005-10-20",10.72,10.8812,10.72,10.8812,1400.0],["2005-10-21",10.6503,10.8373,10.5807,10.8373,1400.0],["2005-10-24",10.9949,10.9949,10.8116,10.9509,1000.0],["2005-10-25",10.6687,10.8153,10.6687,10.8153,1200.0],["2005-10-26",10.8079,10.8079,10.4451,10.4451,2200.0],["2005-10-27",10.4451,10.6174,10.4451,10.6174,800.0],["2005-10-28",10.4451,10.6064,10.4451,10.4451,5400.0],["2005-10-31",10.2619,10.4414,10.2252,10.2985,8000.0],["2005-11-01",10.8116,11.7278,10.8116,10.9949,4400.0],["2005-11-02",10.775,10.9802,10.775,10.9802,400.0],["2005-11-03",10.6357,11.1415,10.6357,11.1415,3400.0],["2005-11-04",11.1415,11.1415,10.4818,11.0608,1300.0],["2005-11-07",10.775,10.775,10.775,10.775,200.0],["2005-11-08",10.6284,11.1414,10.5697,11.0535,4200.0],["2005-11-09",10.9949,10.9949,10.3425,10.3425,1200.0],["2005-11-10",10.9949,10.9949,10.9582,10.9949,500.0],["2005-11-11",10.9949,10.9949,10.9216,10.9216,200.0],["2005-11-14",10.7456,10.7456,10.5624,10.5624,1200.0],["2005-11-15",10.6577,10.6577,10.6284,10.6577,4500.0],["2005-11-16",10.8116,10.8116,10.8116,10.8116,400.0],["2005-11-17",10.8116,10.8116,10.8116,10.8116,0.0],["2005-11-18",10.9949,10.9949,10.643,10.643,1000.0],["2005-11-21",10.8849,10.9949,10.8849,10.9949,700.0],["2005-11-22",10.5697,10.6357,10.5697,10.6357,600.0],["2005-11-23",10.775,11.0022,10.775,10.8116,600.0],["2005-11-25",10.9949,10.9949,10.775,10.775,400.0],["2005-11-28",10.9949,10.9949,10.9949,10.9949,300.0],["2005-11-29",10.9949,10.9949,10.9949,10.9949,0.0],["2005-11-30",10.9949,10.9949,10.775,10.775,900.0],["2005-12-01",10.775,10.9949,10.775,10.9949,500.0],["2005-12-02",10.9949,10.9949,10.9949,10.9949,200.0],["2005-12-05",11.1781,11.1781,10.9949,10.9949,3900.0],["2005-12-06",10.9949,10.9949,10.9949,10.9949,0.0],["2005-12-07",10.9949,10.9949,10.9949,10.9949,0.0],["2005-12-08",10.9875,10.9949,10.6284,10.6284,1800.0],["2005-12-09",10.6284,10.6284,10.6284,10.6284,0.0],["2005-12-12",10.6284,10.6284,10.6284,10.6284,0.0],["2005-12-13",10.4451,10.4451,10.4451,10.4451,1000.0],["2005-12-14",10.4451,10.4451,10.4451,10.4451,500.0],["2005-12-15",10.6284,10.6284,10.6284,10.6284,100.0],["2005-12-16",10.4451,10.6284,10.4451,10.6284,1900.0],["2005-12-19",10.5551,10.5551,10.4085,10.4451,20400.0],["2005-12-20",10.4451,10.4451,10.4451,10.4451,0.0],["2005-12-21",10.4451,10.4451,10.4451,10.4451,0.0],["2005-12-22",10.3425,10.4451,10.3425,10.4378,8500.0],["2005-12-23",10.6284,10.6284,10.6284,10.6284,1100.0],["2005-12-27",10.6284,10.6284,10.6284,10.6284,0.0],["2005-12-28",10.8116,10.8116,10.8116,10.8116,400.0],["2005-12-29",10.8116,10.8116,10.8116,10.8116,0.0],["2005-12-30",10.9949,10.9949,10.9949,10.9949,500.0],["2006-01-03",10.9875,10.9875,10.9875,10.9875,200.0],["2006-01-04",10.9875,10.9875,10.9875,10.9875,0.0],["2006-01-05",10.643,10.643,10.643,10.643,100.0],["2006-01-06",10.9875,10.9875,10.5038,10.5038,500.0],["2006-01-09",10.5551,10.5551,10.3425,10.4451,3800.0],["2006-01-10",10.4451,10.4451,10.4451,10.4451,0.0],["2006-01-11",10.4451,10.4451,10.4451,10.4451,0.0],["2006-01-12",10.5551,10.5551,10.5551,10.5551,200.0],["2006-01-13",10.6284,10.6284,10.4524,10.4524,1100.0],["2006-01-17",10.4524,10.4524,10.4524,10.4524,0.0],["2006-01-18",10.4524,10.4524,10.4524,10.4524,0.0],["2006-01-19",10.6284,10.9875,10.6284,10.9875,1300.0],["2006-01-20",10.9216,10.9216,10.9216,10.9216,1000.0],["2006-01-23",10.9216,10.9216,10.9069,10.9069,1800.0],["2006-01-24",10.6064,10.6064,10.6064,10.6064,400.0],["2006-01-25",10.8043,11.3247,10.8043,10.9949,8300.0],["2006-01-26",10.9949,10.9949,10.9949,10.9949,0.0],["2006-01-27",11.0022,11.0022,10.9949,11.0022,400.0],["2006-01-30",10.9949,10.9949,10.5697,10.5697,1200.0],["2006-01-31",10.5184,10.9949,10.5184,10.9949,2400.0],["2006-02-01",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-02",10.9949,10.9949,10.9949,10.9949,3300.0],["2006-02-03",10.6723,11.4346,10.5477,10.7163,28800.0],["2006-02-06",10.7163,10.7163,10.7163,10.7163,1000.0],["2006-02-07",10.7017,11.7278,10.687,10.687,13000.0],["2006-02-08",10.9729,10.9949,10.9729,10.9949,5100.0],["2006-02-09",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-10",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-13",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-14",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-15",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-16",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-17",11.9111,14.1101,11.9111,12.4608,6000.0],["2006-02-21",12.5268,12.5341,11.2148,11.3833,12600.0],["2006-02-22",11.0242,11.3247,11.0022,11.3247,1700.0],["2006-02-23",11.332,11.332,11.2001,11.2001,600.0],["2006-02-24",11.1928,11.1928,11.0022,11.0022,1600.0],["2006-02-27",11.5593,11.5593,11.3613,11.3613,400.0],["2006-02-28",11.3613,11.3613,11.3613,11.3613,0.0],["2006-03-01",11.2514,11.7278,11.2514,11.7059,15300.0],["2006-03-02",11.6912,11.9111,11.6472,11.9111,900.0],["2006-03-03",11.3613,12.0064,11.3613,11.8305,600.0],["2006-03-06",11.8305,11.8305,11.8305,11.8305,0.0],["2006-03-07",12.2043,12.2409,12.2043,12.2409,600.0],["2006-03-08",12.2409,12.2409,12.2409,12.2409,0.0],["2006-03-09",11.9771,12.087,11.8598,12.087,400.0],["2006-03-10",12.087,12.087,12.087,12.087,0.0],["2006-03-13",11.7278,11.9111,11.7278,11.9111,1500.0],["2006-03-14",11.7278,11.7278,11.7278,11.7278,200.0],["2006-03-15",11.9111,11.9111,11.7645,11.9111,700.0],["2006-03-16",11.9111,11.9111,11.9111,11.9111,0.0],["2006-03-17",11.9111,11.9111,11.9111,11.9111,0.0],["2006-03-20",11.9111,11.9111,11.9111,11.9111,0.0],["2006-03-21",11.7278,11.7278,10.8116,10.8849,4900.0],["2006-03-22",11.464,12.2776,11.3467,12.153,3400.0],["2006-03-23",12.153,12.153,11.5886,11.8011,1500.0],["2006-03-24",11.8011,11.8011,11.6545,11.6545,1300.0],["2006-03-27",11.3394,11.4566,11.0975,11.4566,500.0],["2006-03-28",10.9949,10.9949,10.9949,10.9949,7900.0],["2006-03-29",11.6179,11.6179,11.6179,11.6179,500.0],["2006-03-30",11.8011,11.8011,11.1048,11.1048,4600.0],["2006-03-31",11.1048,11.1048,11.1048,11.1048,0.0],["2006-04-03",11.1048,11.1048,11.1048,11.1048,0.0],["2006-04-04",11.1048,11.1048,11.1048,11.1048,0.0],["2006-04-05",11.3614,11.376,11.3614,11.376,1400.0],["2006-04-06",11.3614,11.3614,10.8116,11.2514,23900.0],["2006-04-07",11.2514,11.2514,11.2514,11.2514,0.0],["2006-04-10",11.3613,11.3613,11.3613,11.3613,100.0],["2006-04-11",11.3613,11.3613,11.3613,11.3613,200.0],["2006-04-12",11.3614,11.3614,11.1781,11.1781,4600.0],["2006-04-13",11.7572,11.8011,11.7572,11.8011,900.0],["2006-04-17",12.175,12.2336,11.5079,11.9111,3700.0],["2006-04-18",11.9111,12.043,11.6179,11.6179,3300.0],["2006-04-19",12.153,12.153,11.5959,11.5959,1000.0],["2006-04-20",11.5959,11.5959,11.5959,11.5959,0.0],["2006-04-21",11.6179,11.6179,11.5812,11.5812,25200.0],["2006-04-24",11.5079,11.6472,11.3613,11.3613,6000.0],["2006-04-25",11.2881,11.2954,11.2881,11.2954,1500.0],["2006-04-26",11.2954,11.2954,11.0682,11.2954,15700.0],["2006-04-27",11.2514,11.2954,11.1781,11.2954,7100.0],["2006-04-28",11.2954,11.2954,11.2954,11.2954,3200.0],["2006-05-01",11.1854,11.3613,10.9949,11.3613,20700.0],["2006-05-02",11.3614,11.6912,11.3614,11.6912,2800.0],["2006-05-03",11.7278,11.7278,11.0828,11.3613,2900.0],["2006-05-04",11.6692,11.7205,11.2441,11.2441,1000.0],["2006-05-05",11.3614,11.5446,11.3614,11.5446,1000.0],["2006-05-08",11.7278,11.7278,11.0095,11.6252,35300.0],["2006-05-09",11.0388,11.7278,10.9582,11.6912,15400.0],["2006-05-10",11.3027,11.6912,11.3027,11.6912,3900.0],["2006-05-11",11.6912,11.6912,11.6912,11.6912,0.0],["2006-05-12",11.6912,11.6912,11.6912,11.6912,0.0],["2006-05-15",11.6912,11.6912,11.6912,11.6912,0.0],["2006-05-16",11.6912,11.6912,11.6912,11.6912,0.0],["2006-05-17",11.6912,11.6912,11.6912,11.6912,0.0],["2006-05-18",11.6765,11.6765,11.3833,11.3833,1000.0],["2006-05-19",11.6619,11.6619,11.6619,11.6619,400.0],["2006-05-22",11.5373,11.5446,11.4566,11.5079,4000.0],["2006-05-23",11.5079,11.5079,11.5079,11.5079,0.0],["2006-05-24",11.5373,11.5446,11.0828,11.5446,15200.0],["2006-05-25",11.5373,11.5446,11.5373,11.5446,4600.0],["2006-05-26",11.5593,11.5812,11.376,11.5446,28600.0],["2006-05-30",11.3174,11.6252,11.3174,11.6252,1400.0],["2006-05-31",11.6252,11.6252,11.6252,11.6252,0.0],["2006-06-01",11.7205,11.7645,11.7205,11.7278,67800.0],["2006-06-02",11.9111,11.9111,11.9111,11.9111,2000.0],["2006-06-05",12.1676,12.1676,12.1676,12.1676,100.0],["2006-06-06",11.7278,11.7352,11.6912,11.7352,1900.0],["2006-06-07",11.7205,12.0943,11.7205,12.0943,400.0],["2006-06-08",12.0943,12.0943,12.0943,12.0943,0.0],["2006-06-09",11.5446,11.7278,11.5446,11.7278,300.0],["2006-06-12",11.6912,11.6912,11.6912,11.6912,400.0],["2006-06-13",11.9697,12.1676,11.8671,11.8671,700.0],["2006-06-14",11.7278,11.7278,11.7278,11.7278,400.0],["2006-06-15",11.7278,11.7278,11.7278,11.7278,0.0],["2006-06-16",11.7278,11.7278,11.7278,11.7278,0.0],["2006-06-19",11.5739,11.5739,11.5739,11.5739,400.0],["2006-06-20",11.5519,11.5739,11.5519,11.5739,1400.0],["2006-06-21",11.5739,11.5739,11.5739,11.5739,0.0],["2006-06-22",11.5446,11.5446,11.3687,11.5446,9600.0],["2006-06-23",11.5446,11.5446,11.5446,11.5446,400.0],["2006-06-26",11.3614,11.4347,11.2514,11.2514,2000.0],["2006-06-27",11.354,11.5446,11.354,11.3613,8400.0],["2006-06-28",10.9949,11.5593,10.9949,11.5593,2700.0],["2006-06-29",11.3613,11.3613,11.3613,11.3613,400.0],["2006-06-30",11.5373,11.5373,11.5373,11.5373,700.0],["2006-07-03",11.5373,11.5373,11.5373,11.5373,0.0],["2006-07-05",11.5373,11.5373,11.486,11.486,500.0],["2006-07-06",11.5446,11.5446,11.42,11.4346,2700.0],["2006-07-07",11.4346,11.4346,11.4346,11.4346,0.0],["2006-07-10",11.4346,11.4346,11.4346,11.4346,0.0],["2006-07-11",11.9184,12.2703,11.0022,11.2367,1800.0],["2006-07-12",11.2367,11.2367,11.2367,11.2367,0.0],["2006-07-13",11.4347,11.4347,11.3174,11.3174,600.0],["2006-07-14",11.3174,11.3174,11.3174,11.3174,0.0],["2006-07-17",11.3687,11.376,11.3687,11.376,200.0],["2006-07-18",11.9038,11.9111,11.8964,11.9111,1800.0],["2006-07-19",11.4493,11.4493,11.2148,11.2367,39100.0],["2006-07-20",11.4713,11.4713,11.4713,11.4713,100.0],["2006-07-21",11.464,11.464,11.464,11.464,2000.0],["2006-07-24",11.1854,11.1854,11.1854,11.1854,200.0],["2006-07-25",11.1854,11.1854,11.1854,11.1854,0.0],["2006-07-26",11.1854,11.1854,11.1854,11.1854,0.0],["2006-07-27",11.2367,11.2367,11.2367,11.2367,100.0],["2006-07-28",11.2367,11.2367,11.2367,11.2367,500.0],["2006-07-31",10.9949,10.9949,10.9949,10.9949,200.0],["2006-08-01",10.9949,10.9949,10.9949,10.9949,0.0],["2006-08-02",10.9949,10.9949,10.9949,10.9949,0.0],["2006-08-03",10.9949,10.9949,10.9949,10.9949,200.0],["2006-08-04",10.9949,10.9949,10.9949,10.9949,6800.0],["2006-08-07",10.8116,10.8116,10.6723,10.709,13800.0],["2006-08-08",10.8116,10.9949,10.8116,10.9949,6100.0],["2006-08-09",10.7603,10.9435,10.665,10.9435,13100.0],["2006-08-10",10.9435,10.9435,10.9435,10.9435,0.0],["2006-08-11",10.9435,10.9435,10.9435,10.9435,0.0],["2006-08-14",10.9949,10.9949,10.7163,10.9875,1200.0],["2006-08-15",10.9875,10.9875,10.9875,10.9875,0.0],["2006-08-16",10.9875,10.9875,10.9875,10.9875,0.0],["2006-08-17",10.9949,10.9949,10.8189,10.8189,1400.0],["2006-08-18",10.8189,10.8189,10.8189,10.8189,0.0],["2006-08-21",10.665,10.6943,10.6357,10.6357,4000.0],["2006-08-22",10.8556,10.9216,10.665,10.8116,6300.0],["2006-08-23",10.6284,10.6284,10.6284,10.6284,5000.0],["2006-08-24",10.6284,10.6284,10.6284,10.6284,0.0],["2006-08-25",11.0388,11.0388,11.0388,11.0388,300.0],["2006-08-28",11.0388,11.0388,10.7236,10.7236,700.0],["2006-08-29",10.8116,10.8116,10.8116,10.8116,6500.0],["2006-08-30",10.8116,10.8116,10.8116,10.8116,0.0],["2006-08-31",10.8116,10.8116,10.8116,10.8116,0.0],["2006-09-01",11.0682,11.0682,11.0682,11.0682,100.0],["2006-09-05",11.0682,11.0682,11.0682,11.0682,0.0],["2006-09-06",11.0682,11.1781,11.0682,11.1781,400.0],["2006-09-07",11.1781,11.1781,11.0022,11.1781,2100.0],["2006-09-08",10.7676,10.9875,10.7676,10.9875,1000.0],["2006-09-11",10.9875,10.9875,10.9875,10.9875,0.0],["2006-09-12",10.9875,10.9875,10.9875,10.9875,0.0],["2006-09-13",10.9875,10.9875,10.9875,10.9875,0.0],["2006-09-14",10.9949,10.9949,10.9949,10.9949,200.0],["2006-09-15",10.9949,10.9949,10.9949,10.9949,0.0],["2006-09-18",11.2148,11.2148,11.1854,11.1854,9000.0],["2006-09-19",11.1561,11.1634,11.1561,11.1634,1500.0],["2006-09-20",11.1634,11.1634,11.1634,11.1634,0.0],["2006-09-21",11.1634,11.1634,11.1634,11.1634,0.0],["2006-09-22",11.1634,11.1634,11.1634,11.1634,0.0],["2006-09-25",10.8116,11.0828,10.8116,11.0828,600.0],["2006-09-26",11.1781,11.2001,11.1781,11.2001,700.0],["2006-09-27",11.1781,11.1781,11.1781,11.1781,500.0],["2006-09-28",11.1048,11.1048,11.1048,11.1048,500.0],["2006-09-29",11.2001,11.2001,11.2001,11.2001,100.0],["2006-10-02",11.2001,11.2001,11.2001,11.2001,0.0],["2006-10-03",11.2001,11.2148,11.2001,11.2148,1000.0],["2006-10-04",11.2148,11.2148,11.2148,11.2148,0.0],["2006-10-05",11.2148,11.2148,11.2148,11.2148,0.0],["2006-10-06",11.2148,11.2148,11.2148,11.2148,0.0],["2006-10-09",10.8629,10.8629,10.8629,10.8629,900.0],["2006-10-10",10.8629,10.8629,10.8629,10.8629,0.0],["2006-10-11",11.2148,11.2148,11.2148,11.2148,1000.0],["2006-10-12",11.2148,11.2148,11.2148,11.2148,700.0],["2006-10-13",10.8116,10.9069,10.8116,10.9069,1300.0],["2006-10-16",10.9069,10.9069,10.9069,10.9069,0.0],["2006-10-17",10.9069,10.9069,10.8116,10.9069,1400.0],["2006-10-18",10.8336,10.8336,10.8336,10.8336,800.0],["2006-10-19",11.0682,11.0682,11.0682,11.0682,11200.0],["2006-10-20",11.0682,11.0682,11.0682,11.0682,700.0],["2006-10-23",10.9949,11.0682,10.9949,11.0682,3300.0],["2006-10-24",11.0682,11.0682,11.0682,11.0682,0.0],["2006-10-25",10.8849,11.0462,10.8849,11.0462,2900.0],["2006-10-26",11.0462,11.0462,11.0462,11.0462,0.0],["2006-10-27",10.8922,10.9069,10.8922,10.8922,2100.0],["2006-10-30",10.8483,10.8702,10.8336,10.8556,1700.0],["2006-10-31",10.8702,10.8702,10.8629,10.8629,600.0],["2006-11-01",11.0462,11.0608,10.9949,11.0022,42300.0],["2006-11-02",11.0608,11.0682,10.8849,11.0682,600.0],["2006-11-03",10.8849,10.8849,10.8849,10.8849,200.0],["2006-11-06",10.8849,10.8922,10.8849,10.8922,300.0],["2006-11-07",10.8849,10.8922,10.8629,10.8922,1900.0],["2006-11-08",10.8922,10.8922,10.8922,10.8922,0.0],["2006-11-09",11.0315,11.0315,11.0315,11.0315,100.0],["2006-11-10",10.8556,11.0682,10.8556,11.0462,4000.0],["2006-11-13",10.8556,10.8556,10.8483,10.8483,1000.0],["2006-11-14",10.8483,10.8483,10.8483,10.8483,0.0],["2006-11-15",10.8189,10.9142,10.8189,10.9142,300.0],["2006-11-16",10.8116,10.8116,10.8116,10.8116,2400.0],["2006-11-17",10.8116,11.1781,10.8116,11.0755,8400.0],["2006-11-20",11.0755,11.0755,11.0755,11.0755,0.0],["2006-11-21",11.0755,11.0755,11.0755,11.0755,0.0],["2006-11-22",11.0315,11.3613,10.9949,11.0535,7900.0],["2006-11-24",11.0535,11.0535,11.0535,11.0535,0.0],["2006-11-27",11.464,11.464,11.4346,11.4493,2100.0],["2006-11-28",11.0682,11.1415,11.0682,11.1415,1700.0],["2006-11-29",11.1415,11.1415,11.1415,11.1415,0.0],["2006-11-30",11.1415,11.1415,11.1415,11.1415,0.0],["2006-12-01",11.1415,11.1415,11.1415,11.1415,0.0],["2006-12-04",11.1415,11.1415,11.1415,11.1415,0.0],["2006-12-05",11.1048,11.1048,11.0682,11.0682,1000.0],["2006-12-06",11.0682,11.0682,11.0682,11.0682,0.0],["2006-12-07",11.0682,11.0682,11.0608,11.0682,4200.0],["2006-12-08",11.0682,11.0682,11.0315,11.0315,6400.0],["2006-12-11",10.7823,11.0828,10.6284,11.0828,900.0],["2006-12-12",11.0828,11.0828,11.0828,11.0828,0.0],["2006-12-13",10.6357,10.6357,10.6357,10.6357,200.0],["2006-12-14",10.6357,10.6357,10.6357,10.6357,0.0],["2006-12-15",10.6357,10.6357,10.6357,10.6357,0.0],["2006-12-18",10.7017,10.7017,10.6357,10.643,2700.0],["2006-12-19",10.665,10.665,10.665,10.665,100.0],["2006-12-20",10.643,10.6577,10.6284,10.6284,500.0],["2006-12-21",10.6284,10.6284,10.6284,10.6284,0.0],["2006-12-22",10.643,10.7969,10.643,10.7969,3800.0],["2006-12-26",10.7969,10.7969,10.7969,10.7969,0.0],["2006-12-27",10.9949,10.9949,10.9949,10.9949,200.0],["2006-12-28",11.1048,11.1488,11.1048,11.1488,400.0],["2006-12-29",10.8116,10.8116,10.8116,10.8116,300.0],["2007-01-03",10.8116,10.8116,10.8116,10.8116,0.0],["2007-01-04",10.8116,10.8116,10.8116,10.8116,400.0],["2007-01-05",10.8116,10.8116,10.8116,10.8116,0.0],["2007-01-08",10.8116,10.8116,10.8116,10.8116,2900.0],["2007-01-09",10.8116,10.8116,10.8116,10.8116,0.0],["2007-01-10",10.8849,10.8849,10.8849,10.8849,2000.0],["2007-01-11",10.8849,11.1561,10.8849,11.1048,5800.0],["2007-01-12",11.0682,11.1048,10.9289,10.9289,1200.0],["2007-01-16",10.9289,10.9289,10.9289,10.9289,0.0],["2007-01-17",10.6284,10.8116,10.5551,10.8116,7300.0],["2007-01-18",10.6284,10.731,10.1226,10.6284,3600.0],["2007-01-19",10.731,11.1048,10.731,11.1048,4300.0],["2007-01-22",11.1048,11.1781,11.1048,11.1415,47800.0],["2007-01-23",11.1781,11.1781,10.7676,10.7676,600.0],["2007-01-24",10.8483,10.8483,10.8483,10.8483,500.0],["2007-01-25",10.8483,10.8483,10.8483,10.8483,1200.0],["2007-01-26",10.8483,10.8483,10.8483,10.8483,2200.0],["2007-01-29",10.7017,10.8922,10.7017,10.8483,2400.0],["2007-01-30",10.9802,10.9949,10.9802,10.9949,2200.0],["2007-01-31",11.0975,11.1781,11.0682,11.1048,4000.0],["2007-02-01",11.1048,11.1048,11.1048,11.1048,0.0],["2007-02-02",11.1415,11.1781,11.0975,11.1415,2900.0],["2007-02-05",11.0975,11.0975,11.0975,11.0975,600.0],["2007-02-06",11.1415,11.1415,11.1415,11.1415,300.0],["2007-02-07",11.1048,11.1268,11.1048,11.1048,2100.0],["2007-02-08",11.1195,11.1195,11.1195,11.1195,200.0],["2007-02-09",11.1781,11.1781,11.1048,11.1781,6500.0],["2007-02-12",10.9729,11.0901,10.9729,11.0901,800.0],["2007-02-13",11.3613,11.3613,11.1048,11.1048,1200.0],["2007-02-14",11.1781,11.1781,10.9949,11.1048,3200.0],["2007-02-15",11.1708,11.1708,11.1048,11.1048,1100.0],["2007-02-16",11.1268,11.1708,11.1268,11.1708,1500.0],["2007-02-20",10.9949,10.9949,10.9949,10.9949,1000.0],["2007-02-21",10.9949,10.9949,10.9949,10.9949,0.0],["2007-02-22",11.1048,11.1781,10.9949,10.9949,1800.0],["2007-02-23",11.1928,11.1928,11.1048,11.1048,200.0],["2007-02-26",11.1048,11.1048,11.1048,11.1048,0.0],["2007-02-27",11.1048,11.1048,11.1048,11.1048,0.0],["2007-02-28",11.1048,11.1048,11.1048,11.1048,0.0],["2007-03-01",11.0682,11.0682,11.0682,11.0682,100.0],["2007-03-02",11.0682,11.0682,11.0682,11.0682,0.0],["2007-03-05",11.1048,11.1048,11.0682,11.0682,1000.0],["2007-03-06",11.0682,11.0682,11.0682,11.0682,0.0],["2007-03-07",11.0682,11.0682,11.0682,11.0682,1700.0],["2007-03-08",11.0682,11.0682,11.0682,11.0682,0.0],["2007-03-09",11.0682,11.0682,11.0682,11.0682,0.0],["2007-03-12",11.0682,11.0682,11.0682,11.0682,0.0],["2007-03-13",11.1048,11.1048,11.1048,11.1048,300.0],["2007-03-14",11.1048,11.1048,11.0682,11.0682,400.0],["2007-03-15",11.0682,11.0682,11.0682,11.0682,0.0],["2007-03-16",11.0682,11.0682,11.0682,11.0682,0.0],["2007-03-19",11.0682,11.0682,11.0682,11.0682,0.0],["2007-03-20",11.0682,11.0682,11.0682,11.0682,0.0],["2007-03-21",11.1048,11.1781,11.1048,11.1048,22000.0],["2007-03-22",11.1415,11.1415,11.1048,11.1048,8700.0],["2007-03-23",11.1048,11.1048,11.1048,11.1048,0.0],["2007-03-26",11.1048,11.1048,11.1048,11.1048,1900.0],["2007-03-27",11.1048,11.1048,10.9949,10.9949,5000.0],["2007-03-28",10.9949,10.9949,10.9949,10.9949,0.0],["2007-03-29",10.6357,10.687,10.6357,10.665,2100.0],["2007-03-30",10.9582,10.9582,10.8116,10.8263,2700.0],["2007-04-02",10.8409,11.0755,10.8189,11.0315,1400.0],["2007-04-03",11.0315,11.0315,11.0315,11.0315,0.0],["2007-04-04",11.0901,11.1048,11.0901,11.1048,500.0],["2007-04-05",10.8116,10.8116,10.8116,10.8116,500.0],["2007-04-09",10.8116,10.8116,10.8116,10.8116,0.0],["2007-04-10",10.8116,10.8116,10.8116,10.8116,0.0],["2007-04-11",10.8116,10.8116,10.8116,10.8116,0.0],["2007-04-12",10.6797,10.6797,10.6797,10.6797,1400.0],["2007-04-13",10.775,10.775,10.4378,10.4451,3400.0],["2007-04-16",10.5184,10.621,10.4085,10.6064,4700.0],["2007-04-17",10.6284,10.6284,10.4451,10.4451,1200.0],["2007-04-18",10.5917,10.5917,10.4085,10.5551,4700.0],["2007-04-19",10.5184,10.9802,10.5184,10.8556,1800.0],["2007-04-20",11.0975,11.1268,10.8922,10.8922,3000.0],["2007-04-23",10.8849,10.8849,10.665,10.7676,6500.0],["2007-04-24",10.775,10.775,10.775,10.775,1800.0],["2007-04-25",10.6797,10.8776,10.6797,10.8043,4200.0],["2007-04-26",10.775,10.775,10.4011,10.5844,9800.0],["2007-04-27",10.6137,10.6137,10.6137,10.6137,1000.0],["2007-04-30",10.3352,10.6284,10.2985,10.5551,9500.0],["2007-05-01",10.6284,10.9949,10.5184,10.9949,133700.0],["2007-05-02",10.9289,10.9802,10.7163,10.7163,3500.0],["2007-05-03",10.6357,10.6357,10.6357,10.6357,200.0],["2007-05-04",10.6284,10.6284,10.4744,10.4818,16300.0],["2007-05-07",10.4818,11.1561,10.4818,11.0682,8000.0],["2007-05-08",11.1048,11.1048,10.5331,11.0608,33000.0],["2007-05-09",11.0608,11.1561,11.0608,11.1561,300.0],["2007-05-10",11.0608,11.0608,10.7896,10.8922,1800.0],["2007-05-11",10.8922,10.8922,10.8922,10.8922,0.0],["2007-05-14",10.599,10.6943,10.5917,10.5917,1300.0],["2007-05-15",10.5917,10.5917,10.5917,10.5917,200.0],["2007-05-16",10.5917,10.7969,10.5917,10.7676,1900.0],["2007-05-17",10.7676,10.7676,10.7676,10.7676,0.0],["2007-05-18",10.6577,10.6577,10.6503,10.6577,1400.0],["2007-05-21",10.6577,10.6577,10.6577,10.6577,0.0],["2007-05-22",10.5624,10.5624,10.5551,10.5624,2600.0],["2007-05-23",10.4598,10.4598,10.1886,10.3938,2000.0],["2007-05-24",10.775,10.775,10.6943,10.6943,200.0],["2007-05-25",10.5184,10.5184,10.5184,10.5184,200.0],["2007-05-29",10.8116,10.9435,10.5917,10.8043,15300.0],["2007-05-30",10.4818,10.4818,10.4818,10.4818,200.0],["2007-05-31",10.8116,10.8116,10.5551,10.753,9000.0],["2007-06-01",10.753,10.753,10.753,10.753,0.0],["2007-06-04",10.8116,11.1048,10.8043,10.8849,15400.0],["2007-06-05",10.9216,10.9216,10.9142,10.9142,400.0],["2007-06-06",10.8483,10.8483,10.5551,10.6503,4500.0],["2007-06-07",10.6503,10.6503,10.6503,10.6503,0.0],["2007-06-08",10.4524,10.4524,10.4524,10.4524,300.0],["2007-06-11",10.4085,10.4598,10.3938,10.4598,1700.0],["2007-06-12",10.4598,10.4598,10.4598,10.4598,0.0],["2007-06-13",10.3938,10.3938,10.3938,10.3938,700.0],["2007-06-14",10.3938,10.3938,10.3791,10.3865,1100.0],["2007-06-15",10.3132,10.5551,10.1153,10.4451,2100.0],["2007-06-18",10.4451,10.4451,10.4451,10.4451,0.0],["2007-06-19",10.621,10.621,10.621,10.621,800.0],["2007-06-20",10.621,10.621,10.621,10.621,0.0],["2007-06-21",10.621,10.621,10.621,10.621,0.0],["2007-06-22",10.6284,10.6284,10.6284,10.6284,300.0],["2007-06-25",10.6284,10.6284,10.6284,10.6284,0.0],["2007-06-26",10.6284,10.6284,10.6284,10.6284,0.0],["2007-06-27",10.6284,10.7383,10.6284,10.665,1000.0],["2007-06-28",10.4891,10.8702,10.4891,10.8702,200.0],["2007-06-29",10.6064,10.9949,10.4818,10.9949,600.0],["2007-07-02",10.9582,10.9582,9.9687,9.9687,1100.0],["2007-07-03",10.1079,10.1153,9.5289,9.5289,5200.0],["2007-07-05",10.0786,10.0786,9.8001,9.8001,2100.0],["2007-07-06",9.9174,9.9174,9.9174,9.9174,100.0],["2007-07-09",9.7488,9.9247,9.6828,9.7854,2900.0],["2007-07-10",10.0493,10.0493,10.0493,10.0493,100.0],["2007-07-11",9.932,9.932,9.91,9.91,600.0],["2007-07-12",9.91,9.91,9.91,9.91,0.0],["2007-07-13",10.3791,10.3791,10.2325,10.2325,1000.0],["2007-07-16",10.2325,10.2325,10.2325,10.2325,0.0],["2007-07-17",9.7781,10.7603,9.7708,10.7603,1100.0],["2007-07-18",10.775,10.775,10.2619,10.2619,500.0],["2007-07-19",10.2619,10.2619,10.2619,10.2619,100.0],["2007-07-20",10.2619,10.4231,10.1519,10.1519,9500.0],["2007-07-23",10.2619,10.4305,10.2545,10.2692,29700.0],["2007-07-24",10.0786,10.0786,9.7268,9.7268,200.0],["2007-07-25",9.8954,9.8954,9.8954,9.8954,300.0],["2007-07-26",9.8954,9.8954,9.8954,9.8954,0.0],["2007-07-27",9.7121,9.7121,9.6022,9.6022,400.0],["2007-07-30",9.6022,9.6022,9.309,9.309,300.0],["2007-07-31",9.1257,9.6828,9.1257,9.5289,700.0],["2007-08-01",9.309,9.309,9.309,9.309,300.0],["2007-08-02",9.309,9.309,9.309,9.309,0.0],["2007-08-03",9.5289,9.8807,9.5289,9.8221,900.0],["2007-08-06",9.8959,9.8959,9.8959,9.8959,0.0],["2007-08-07",9.4824,9.4824,9.4824,9.4824,200.0],["2007-08-08",9.2977,9.2977,8.1235,9.187,4100.0],["2007-08-09",8.9359,8.9359,8.6774,8.6774,800.0],["2007-08-10",7.902,9.2608,7.902,9.0466,13100.0],["2007-08-13",8.1235,8.1235,8.1235,8.1235,100.0],["2007-08-14",8.8694,8.8694,8.862,8.862,1100.0],["2007-08-15",9.6005,9.6005,8.1752,8.1752,700.0],["2007-08-16",8.1752,8.1752,8.1752,8.1752,0.0],["2007-08-17",7.9167,8.1235,7.902,8.1235,41100.0],["2007-08-20",8.2195,8.3451,8.2195,8.3451,4300.0],["2007-08-21",8.3377,8.3451,7.9389,8.1235,1000.0],["2007-08-22",8.3303,8.3303,8.3303,8.3303,100.0],["2007-08-23",8.4854,9.1131,8.2048,8.2048,8200.0],["2007-08-24",8.2048,8.2048,8.2048,8.2048,0.0],["2007-08-27",8.3451,8.3451,8.1974,8.1974,400.0],["2007-08-28",8.4706,9.0466,8.4706,9.0466,1200.0],["2007-08-29",9.0466,9.0466,9.0466,9.0466,0.0],["2007-08-30",9.0466,9.0466,9.0466,9.0466,0.0],["2007-08-31",9.2091,9.2091,9.2091,9.2091,200.0],["2007-09-04",8.8103,8.8842,8.4189,8.8842,2100.0],["2007-09-05",8.862,8.862,8.4041,8.5149,1400.0],["2007-09-06",8.4854,8.4928,8.4854,8.4928,2400.0],["2007-09-07",8.4337,9.0688,8.382,9.0688,1100.0],["2007-09-10",8.382,8.3894,8.382,8.382,700.0],["2007-09-11",9.0614,9.4824,8.7217,9.2313,5300.0],["2007-09-12",8.766,8.766,8.7586,8.7586,300.0],["2007-09-13",8.7069,9.2313,8.6405,9.2313,3700.0],["2007-09-14",9.2313,9.2387,8.9359,8.9359,3700.0],["2007-09-17",8.9359,8.9359,8.9359,8.9359,0.0],["2007-09-18",8.9359,8.9359,8.9359,8.9359,0.0],["2007-09-19",8.9359,8.9359,8.9359,8.9359,0.0],["2007-09-20",8.8251,8.8989,8.8251,8.862,800.0],["2007-09-21",8.862,9.0466,8.8251,8.9359,11500.0],["2007-09-24",9.0466,9.0466,9.0466,9.0466,800.0],["2007-09-25",9.0836,9.0836,9.0836,9.0836,500.0],["2007-09-26",8.8399,9.0466,8.8399,9.0466,10700.0],["2007-09-27",9.0466,9.0466,9.0466,9.0466,0.0],["2007-09-28",8.8989,9.0097,8.8989,9.0097,1600.0],["2007-10-01",9.0097,9.0097,9.0097,9.0097,0.0],["2007-10-02",9.0097,9.0097,9.0097,9.0097,0.0],["2007-10-03",9.0466,9.0466,9.0466,9.0466,1500.0],["2007-10-04",9.0466,9.0466,9.0466,9.0466,0.0],["2007-10-05",9.0466,9.0466,9.0466,9.0466,0.0],["2007-10-08",8.9728,9.0836,8.9728,9.0836,100300.0],["2007-10-09",8.9359,9.0836,8.9211,8.9211,18700.0],["2007-10-10",8.9359,8.9359,8.9359,8.9359,500.0],["2007-10-11",8.9359,8.9359,8.9359,8.9359,600.0],["2007-10-12",8.862,8.9949,8.862,8.9949,4100.0],["2007-10-15",8.9728,8.9728,8.9728,8.9728,300.0],["2007-10-16",9.0097,9.0097,8.862,8.862,800.0],["2007-10-17",8.862,8.8694,8.862,8.862,300.0],["2007-10-18",8.8989,9.0097,8.5888,8.8251,4500.0],["2007-10-19",8.7586,8.7586,8.7586,8.7586,200.0],["2007-10-22",8.7734,9.187,8.7512,8.7734,3500.0],["2007-10-23",8.5888,9.2091,8.5888,9.2091,200.0],["2007-10-24",8.6995,8.6995,8.6183,8.6183,2200.0],["2007-10-25",8.6995,9.2313,8.6552,9.1722,29200.0],["2007-10-26",9.2313,9.2313,8.2417,8.5149,4700.0],["2007-10-29",8.6552,8.6626,8.6552,8.6626,200.0],["2007-10-30",8.6626,8.6626,8.6626,8.6626,0.0],["2007-10-31",8.6626,8.6626,8.6626,8.6626,0.0],["2007-11-01",8.4928,8.4928,8.4558,8.4558,600.0],["2007-11-02",8.4558,8.4558,8.4558,8.4558,0.0],["2007-11-05",8.3081,8.3081,8.3081,8.3081,800.0],["2007-11-06",8.3451,8.8103,8.3451,8.8103,400.0],["2007-11-07",8.8103,8.8103,8.8103,8.8103,0.0],["2007-11-08",8.8103,8.8103,8.8103,8.8103,0.0],["2007-11-09",8.6405,8.7143,8.6405,8.7143,600.0],["2007-11-12",8.7143,8.7143,8.7143,8.7143,2700.0],["2007-11-13",8.7143,8.7143,8.7143,8.7143,0.0],["2007-11-14",8.6035,8.6035,8.6035,8.6035,100.0],["2007-11-15",8.6035,8.6035,8.6035,8.6035,0.0],["2007-11-16",8.6035,8.6035,8.6035,8.6035,0.0],["2007-11-19",8.6035,8.6035,8.6035,8.6035,0.0],["2007-11-20",8.5518,8.5518,8.1604,8.1604,2700.0],["2007-11-21",8.4928,9.4011,8.4928,9.4011,1600.0],["2007-11-23",8.9802,8.9802,8.862,8.862,700.0],["2007-11-26",8.862,8.862,8.862,8.862,0.0],["2007-11-27",9.6227,9.6227,8.862,9.5636,6800.0],["2007-11-28",9.4159,9.5858,8.862,9.1205,39900.0],["2007-11-29",9.2017,9.2017,9.1574,9.1943,2500.0],["2007-11-30",9.1943,9.1943,9.1943,9.1943,0.0],["2007-12-03",8.9359,8.9359,8.862,8.862,300.0],["2007-12-04",8.862,8.862,8.862,8.862,600.0],["2007-12-05",8.862,8.862,8.862,8.862,500.0],["2007-12-06",8.7512,8.7512,8.7512,8.7512,100.0],["2007-12-07",8.7512,8.7512,8.7512,8.7512,0.0],["2007-12-10",9.0393,9.4159,9.0393,9.4159,500.0],["2007-12-11",9.2682,9.2682,9.0466,9.0466,300.0],["2007-12-12",9.4159,9.4159,8.4928,8.4928,2500.0],["2007-12-13",8.3081,8.3081,8.3081,8.3081,100.0],["2007-12-14",8.2564,8.2564,8.1974,8.2343,800.0],["2007-12-17",8.2269,8.3081,8.1235,8.1235,4200.0],["2007-12-18",8.2564,8.862,8.1235,8.1383,17400.0],["2007-12-19",8.1383,8.1383,8.1383,8.1383,0.0],["2007-12-20",8.0718,8.0718,8.0497,8.0497,400.0],["2007-12-21",8.0497,8.286,7.7617,7.7617,2800.0],["2007-12-24",7.5696,7.5696,7.5696,7.5696,100.0],["2007-12-26",8.1161,8.1161,7.9389,7.9389,400.0],["2007-12-27",7.8281,7.8281,7.8281,7.8281,300.0],["2007-12-28",7.7321,8.1161,7.7321,8.1161,200.0],["2007-12-31",8.1161,8.1161,8.1161,8.1161,0.0],["2008-01-02",8.1161,8.1161,8.1161,8.1161,0.0],["2008-01-03",8.1161,8.1161,8.1161,8.1161,0.0],["2008-01-04",8.1161,8.1161,8.1161,8.1161,0.0],["2008-01-07",8.67,8.67,8.67,8.67,100.0],["2008-01-08",8.67,8.67,8.67,8.67,0.0],["2008-01-09",8.67,8.6774,8.1235,8.1235,3300.0],["2008-01-10",7.7764,7.7764,7.6509,7.6509,300.0],["2008-01-11",7.6509,7.6509,7.4958,7.4958,2400.0],["2008-01-14",7.4958,7.4958,7.4958,7.4958,0.0],["2008-01-15",7.4958,7.4958,7.4958,7.4958,0.0],["2008-01-16",7.865,9.7778,7.5696,7.5696,8400.0],["2008-01-17",7.4884,7.4884,7.1118,7.2373,8300.0],["2008-01-18",8.0423,8.0423,8.0423,8.0423,100.0],["2008-01-22",7.481,7.481,7.3555,7.4219,2900.0],["2008-01-23",8.1161,8.1161,7.6066,7.9463,8200.0],["2008-01-24",7.9463,7.9463,7.9463,7.9463,0.0],["2008-01-25",7.9463,7.9463,7.9463,7.9463,0.0],["2008-01-28",8.1014,8.1014,7.5327,7.7173,4800.0],["2008-01-29",8.1161,8.1161,7.6435,7.6435,1400.0],["2008-01-30",7.6435,7.6435,7.6435,7.6435,0.0],["2008-01-31",8.1235,9.2313,7.7617,9.2313,10500.0],["2008-02-01",7.6509,8.1235,7.5844,7.9758,1200.0],["2008-02-04",7.9758,7.9758,7.9758,7.9758,0.0],["2008-02-05",7.7543,8.862,7.7543,8.862,1100.0],["2008-02-06",7.8503,8.8103,7.673,8.6331,1600.0],["2008-02-07",8.6331,8.6331,8.6331,8.6331,0.0],["2008-02-08",8.8472,8.8472,8.8472,8.8472,600.0],["2008-02-11",8.8472,8.8472,8.8472,8.8472,0.0],["2008-02-12",7.865,7.865,7.5327,7.5327,4500.0],["2008-02-13",7.2521,7.865,7.0896,7.6804,13500.0],["2008-02-14",7.7543,7.7543,7.385,7.385,3800.0],["2008-02-15",7.385,7.385,7.385,7.385,0.0],["2008-02-19",7.4293,7.4293,7.4293,7.4293,100.0],["2008-02-20",7.4293,7.4293,7.4293,7.4293,0.0],["2008-02-21",7.4293,7.4293,7.4293,7.4293,0.0],["2008-02-22",7.4367,7.4367,7.4367,7.4367,100.0],["2008-02-25",7.4293,7.4293,7.385,7.385,800.0],["2008-02-26",7.4219,7.4219,7.2004,7.2004,6500.0],["2008-02-27",7.2373,7.3038,7.2373,7.2373,500.0],["2008-02-28",7.7543,7.7543,7.7543,7.7543,100.0],["2008-02-29",7.5696,7.961,7.5696,7.7543,1300.0],["2008-03-03",7.7543,7.7543,7.7543,7.7543,1000.0],["2008-03-04",7.7543,7.7543,7.7543,7.7543,0.0],["2008-03-05",7.7543,7.7543,7.7543,7.7543,1400.0],["2008-03-06",7.7543,7.7543,7.7543,7.7543,200.0],["2008-03-07",7.8288,7.8288,7.8288,7.8288,0.0],["2008-03-10",7.8288,8.9174,7.8288,8.7981,10000.0],["2008-03-11",7.9034,8.5744,7.6797,8.5744,1200.0],["2008-03-12",8.5744,8.5744,8.5744,8.5744,0.0],["2008-03-13",7.8512,8.5372,7.8512,8.3731,3300.0],["2008-03-14",7.8288,7.8288,7.456,7.456,4500.0],["2008-03-17",8.5744,8.5744,7.456,7.456,1900.0],["2008-03-18",7.3069,8.5446,7.2696,7.456,1900.0],["2008-03-19",8.142,8.4924,7.5157,8.4924,6400.0],["2008-03-20",8.06,8.06,7.4709,7.4709,3600.0],["2008-03-24",7.8288,8.5744,7.5008,8.5744,3900.0],["2008-03-25",8.2687,8.2687,7.6797,7.8288,4800.0],["2008-03-26",7.8288,7.8288,7.8288,7.8288,8000.0],["2008-03-27",7.6424,7.6424,7.4933,7.538,600.0],["2008-03-28",8.1942,8.1942,8.1718,8.1867,2200.0],["2008-03-31",8.1867,8.1867,8.1867,8.1867,0.0],["2008-04-01",8.1867,8.1867,8.1867,8.1867,0.0],["2008-04-02",8.1942,8.1942,8.0152,8.0152,1100.0],["2008-04-03",8.0152,8.0152,8.0152,8.0152,0.0],["2008-04-04",8.0152,8.0152,8.0152,8.0152,0.0],["2008-04-07",7.8437,8.1718,7.6573,8.1718,1300.0],["2008-04-08",8.1718,8.1718,8.1718,8.1718,0.0],["2008-04-09",8.1569,8.1569,8.1569,8.1569,100.0],["2008-04-10",8.1569,8.1569,8.1569,8.1569,0.0],["2008-04-11",8.1569,8.1569,8.1569,8.1569,0.0],["2008-04-14",7.8288,7.8288,7.8288,7.8288,300.0],["2008-04-15",7.8288,7.8288,7.8288,7.8288,0.0],["2008-04-16",7.6499,7.8288,7.6499,7.8288,200.0],["2008-04-17",7.8288,7.8288,7.8288,7.8288,300.0],["2008-04-18",8.0152,8.0152,8.0152,8.0152,1900.0],["2008-04-21",7.8288,7.8288,7.8288,7.8288,200.0],["2008-04-22",7.8288,7.8288,7.8288,7.8288,0.0],["2008-04-23",7.8288,7.8288,7.8288,7.8288,0.0],["2008-04-24",7.8288,7.8288,7.4933,7.5306,500.0],["2008-04-25",7.5306,7.5306,7.5306,7.5306,0.0],["2008-04-28",7.5306,7.5306,7.5306,7.5306,0.0],["2008-04-29",7.5306,7.5306,7.5306,7.5306,0.0],["2008-04-30",7.553,7.553,7.538,7.538,200.0],["2008-05-01",7.538,7.538,7.538,7.538,0.0],["2008-05-02",7.5977,7.5977,7.5977,7.5977,400.0],["2008-05-05",7.5977,7.5977,7.5977,7.5977,0.0],["2008-05-06",7.4709,7.8288,7.4709,7.8288,1600.0],["2008-05-07",7.8288,7.8288,7.8288,7.8288,0.0],["2008-05-08",7.6722,7.6722,7.3069,7.3144,14900.0],["2008-05-09",7.3218,7.3815,7.0087,7.2249,7800.0],["2008-05-12",7.7468,7.7915,7.7468,7.7915,600.0],["2008-05-13",7.2771,7.2994,7.2771,7.292,700.0],["2008-05-14",7.6797,7.6797,7.6648,7.6797,700.0],["2008-05-15",7.6797,7.6797,7.6722,7.6722,1400.0],["2008-05-16",7.6722,7.6722,7.6722,7.6722,0.0],["2008-05-19",7.6722,7.6722,7.6722,7.6722,0.0],["2008-05-20",7.6722,7.6722,7.6722,7.6722,0.0],["2008-05-21",7.6722,7.6722,7.6722,7.6722,0.0],["2008-05-22",7.6722,7.6722,7.6722,7.6722,0.0],["2008-05-23",7.6722,7.6722,7.6722,7.6722,0.0],["2008-05-27",7.6722,7.6722,7.6722,7.6722,0.0],["2008-05-28",7.4113,7.4113,7.4113,7.4113,100.0],["2008-05-29",7.6424,7.6424,7.635,7.635,2700.0],["2008-05-30",7.456,7.4709,7.456,7.4709,200.0],["2008-06-02",7.4709,7.4709,7.4709,7.4709,0.0],["2008-06-03",7.4709,7.4709,7.4709,7.4709,0.0],["2008-06-04",7.4709,7.4709,7.4709,7.4709,0.0],["2008-06-05",7.6051,7.6051,7.6051,7.6051,400.0],["2008-06-06",7.6051,7.6051,7.6051,7.6051,300.0],["2008-06-09",7.6051,7.6051,7.6051,7.6051,0.0],["2008-06-10",7.6051,7.6051,7.6051,7.6051,0.0],["2008-06-11",7.6051,7.6051,7.6051,7.6051,0.0],["2008-06-12",7.6051,7.6051,7.6051,7.6051,0.0],["2008-06-13",7.5977,7.5977,7.5977,7.5977,200.0],["2008-06-16",7.5977,7.5977,7.5977,7.5977,0.0],["2008-06-17",7.5977,7.5977,7.5977,7.5977,0.0],["2008-06-18",7.5977,7.5977,7.5977,7.5977,0.0],["2008-06-19",7.456,7.5231,7.456,7.5231,1900.0],["2008-06-20",7.5231,7.5231,7.5231,7.5231,0.0],["2008-06-23",7.5231,7.5231,7.5231,7.5231,0.0],["2008-06-24",7.2696,7.2696,7.2696,7.2696,500.0],["2008-06-25",7.2696,7.2696,7.2696,7.2696,0.0],["2008-06-26",7.4187,7.5679,7.4187,7.5679,1300.0],["2008-06-27",7.5679,7.5679,7.5679,7.5679,0.0],["2008-06-30",7.3293,7.3293,7.2323,7.2696,1200.0],["2008-07-01",7.456,7.456,7.456,7.456,900.0],["2008-07-02",7.456,7.456,7.456,7.456,0.0],["2008-07-03",7.456,7.456,7.456,7.456,0.0],["2008-07-07",7.6051,7.6051,6.606,6.606,1900.0],["2008-07-08",6.785,6.785,6.785,6.785,300.0],["2008-07-09",6.785,6.785,6.785,6.785,0.0],["2008-07-10",6.785,6.785,6.785,6.785,0.0],["2008-07-11",7.5679,7.5679,7.5679,7.5679,100.0],["2008-07-14",7.456,7.6424,7.456,7.6424,800.0],["2008-07-15",7.6424,7.6424,7.6424,7.6424,0.0],["2008-07-16",7.456,7.6201,7.456,7.456,800.0],["2008-07-17",7.456,7.456,7.456,7.456,0.0],["2008-07-18",7.0832,7.0832,7.0832,7.0832,200.0],["2008-07-21",7.456,7.456,7.456,7.456,100.0],["2008-07-22",7.456,7.456,7.456,7.456,200.0],["2008-07-23",6.5986,6.5986,6.5911,6.5911,300.0],["2008-07-24",7.4038,7.4486,7.3889,7.4486,800.0],["2008-07-25",7.456,7.456,7.0683,7.0907,1200.0],["2008-07-28",7.0907,7.0907,7.0907,7.0907,0.0],["2008-07-29",6.6881,7.3516,6.6881,7.3516,900.0],["2008-07-30",6.7477,6.7477,6.7477,6.7477,200.0],["2008-07-31",7.2249,7.2249,7.2249,7.2249,200.0],["2008-08-01",7.2249,7.2622,7.0832,7.2622,20100.0],["2008-08-04",7.2622,7.2622,7.2622,7.2622,0.0],["2008-08-05",7.2622,7.2622,7.2622,7.2622,0.0],["2008-08-06",7.2622,7.2622,7.2622,7.2622,0.0],["2008-08-07",7.2622,7.2622,7.2622,7.2622,0.0],["2008-08-08",6.9043,6.9043,6.2332,6.6955,14200.0],["2008-08-11",6.6731,6.6731,6.3376,6.3376,400.0],["2008-08-12",6.3376,6.3376,6.3376,6.3376,0.0],["2008-08-13",6.3376,6.3376,6.3376,6.3376,0.0],["2008-08-14",6.3376,6.3376,6.3376,6.3376,0.0],["2008-08-15",6.3376,6.3376,6.3376,6.3376,0.0],["2008-08-18",6.8894,6.8894,6.8894,6.8894,100.0],["2008-08-19",6.9639,6.9639,6.9117,6.9117,600.0],["2008-08-20",6.6359,6.8968,6.5613,6.5613,900.0],["2008-08-21",6.785,6.785,6.7775,6.7775,3400.0],["2008-08-22",6.7775,6.7775,6.7775,6.7775,0.0],["2008-08-25",6.7775,6.7775,6.7775,6.7775,0.0],["2008-08-26",6.3898,6.8894,6.3898,6.8894,2200.0],["2008-08-27",6.8968,6.8968,6.8968,6.8968,400.0],["2008-08-28",6.8968,6.8968,6.8968,6.8968,0.0],["2008-08-29",6.3824,6.6881,6.3376,6.6881,700.0],["2008-09-02",6.3376,7.0758,6.3376,6.703,1300.0],["2008-09-03",6.36,6.36,6.3376,6.3376,400.0],["2008-09-04",6.3376,6.3376,6.3376,6.3376,0.0],["2008-09-05",6.3376,6.3376,6.3302,6.3376,1000.0],["2008-09-08",6.3376,6.3376,6.3376,6.3376,300.0],["2008-09-09",6.3376,6.3376,6.3376,6.3376,500.0],["2008-09-10",6.3376,6.3376,6.3376,6.3376,0.0],["2008-09-11",6.0916,6.0916,5.9648,6.0021,8800.0],["2008-09-12",6.1438,6.1438,5.9723,5.9723,4200.0],["2008-09-15",5.6666,5.6666,5.592,5.6666,1700.0],["2008-09-16",5.9946,5.9946,5.7039,5.7039,2600.0],["2008-09-17",5.7411,5.7411,5.6666,5.6666,5200.0],["2008-09-18",5.9648,5.9648,5.4653,5.4653,900.0],["2008-09-19",5.6666,5.9648,5.6666,5.9648,1500.0],["2008-09-22",5.4429,5.4429,5.4429,5.4429,900.0],["2008-09-23",5.5995,5.853,5.592,5.592,5100.0],["2008-09-24",5.6218,5.6218,5.6144,5.6144,1400.0],["2008-09-25",5.592,5.9648,5.592,5.853,11900.0],["2008-09-26",5.592,5.592,5.592,5.592,500.0],["2008-09-29",5.7411,5.7411,5.7262,5.7262,900.0],["2008-09-30",5.7262,5.7262,5.7262,5.7262,0.0],["2008-10-01",5.2192,5.2267,5.2192,5.2267,300.0],["2008-10-02",5.2267,5.7262,5.2267,5.3683,1400.0],["2008-10-03",5.7411,5.7411,5.7411,5.7411,100.0],["2008-10-06",5.3534,5.3683,5.3534,5.3683,1500.0],["2008-10-07",5.3311,5.3311,5.3311,5.3311,200.0],["2008-10-08",5.5846,5.592,5.5846,5.592,400.0],["2008-10-09",5.592,5.592,5.3311,5.3311,2000.0],["2008-10-10",5.2192,5.5846,5.2192,5.5622,2900.0],["2008-10-13",5.5622,5.5622,5.5622,5.5622,0.0],["2008-10-14",5.5846,6.6955,5.0328,6.6955,1900.0],["2008-10-15",6.6955,6.6955,6.6955,6.6955,0.0],["2008-10-16",5.3907,5.3907,5.2192,5.2192,1300.0],["2008-10-17",5.2192,5.2192,5.2192,5.2192,0.0],["2008-10-20",5.592,5.592,5.592,5.592,400.0],["2008-10-21",5.592,5.9648,5.592,5.9648,1200.0],["2008-10-22",5.9648,5.9648,5.9648,5.9648,0.0],["2008-10-23",5.9648,5.9648,5.9648,5.9648,0.0],["2008-10-24",5.8008,5.8008,5.8008,5.8008,600.0],["2008-10-27",5.8008,5.8008,5.8008,5.8008,0.0],["2008-10-28",5.5175,5.5175,5.5175,5.5175,300.0],["2008-10-29",5.5175,5.5175,5.5175,5.5175,0.0],["2008-10-30",5.5398,5.592,5.5175,5.592,800.0],["2008-10-31",5.592,5.592,5.592,5.592,0.0],["2008-11-03",5.592,5.592,5.592,5.592,0.0],["2008-11-04",5.592,5.592,5.592,5.592,0.0],["2008-11-05",5.8157,5.8157,5.592,5.592,800.0],["2008-11-06",5.592,5.592,5.592,5.592,0.0],["2008-11-07",5.592,5.592,5.592,5.592,0.0],["2008-11-10",5.592,5.592,5.592,5.592,0.0],["2008-11-11",5.592,5.592,5.592,5.592,0.0],["2008-11-12",5.592,5.592,5.592,5.592,0.0],["2008-11-13",5.4727,5.4727,5.4727,5.4727,100.0],["2008-11-14",5.2192,5.2192,5.2192,5.2192,500.0],["2008-11-17",5.2192,5.5846,5.2192,5.5846,2000.0],["2008-11-18",5.1297,5.2938,5.1297,5.2938,400.0],["2008-11-19",5.1223,5.1223,5.0701,5.0701,3800.0],["2008-11-20",5.0701,5.0701,5.0701,5.0701,5500.0],["2008-11-21",4.9955,4.9955,4.8464,4.8464,500.0],["2008-11-24",4.8464,4.8464,4.8315,4.8464,1000.0],["2008-11-25",4.8017,4.8017,4.6675,4.6675,1000.0],["2008-11-26",4.6675,4.6675,4.6675,4.6675,0.0],["2008-11-28",4.6675,4.6675,4.6675,4.6675,0.0],["2008-12-01",4.8464,4.8464,4.8464,4.8464,200.0],["2008-12-02",4.8091,4.8091,4.4736,4.4736,1700.0],["2008-12-03",4.66,4.839,4.66,4.839,2200.0],["2008-12-04",4.9955,4.9955,4.9955,4.9955,800.0],["2008-12-05",4.9955,4.9955,4.9955,4.9955,900.0],["2008-12-08",4.9955,4.9955,4.9955,4.9955,0.0],["2008-12-09",4.9955,4.9955,4.9955,4.9955,0.0],["2008-12-10",4.8464,4.8613,4.8464,4.8464,1800.0],["2008-12-11",4.8464,4.8464,4.8464,4.8464,0.0],["2008-12-12",4.8464,4.8464,4.8464,4.8464,700.0],["2008-12-15",4.8464,4.8464,4.8464,4.8464,1200.0],["2008-12-16",4.8464,4.8464,4.8464,4.8464,0.0],["2008-12-17",4.4736,4.9955,4.4736,4.9955,2500.0],["2008-12-18",4.4811,4.7793,4.4811,4.7793,1200.0],["2008-12-19",4.7495,4.8464,4.5109,4.5109,1700.0],["2008-12-22",4.824,4.8464,4.824,4.8464,1800.0],["2008-12-23",4.8464,4.8464,4.5109,4.5109,2400.0],["2008-12-24",4.4736,4.4736,4.4736,4.4736,200.0],["2008-12-26",4.4736,4.4736,4.4736,4.4736,0.0],["2008-12-29",4.2872,4.2872,4.1381,4.1381,1400.0],["2008-12-30",4.3991,4.3991,3.5416,3.5416,5000.0],["2008-12-31",3.4223,4.8464,3.4223,4.5929,6500.0],["2009-01-02",3.7355,4.66,3.3552,4.66,1800.0],["2009-01-05",3.5267,4.4811,3.5118,4.4736,7200.0],["2009-01-06",3.5342,4.3245,3.5267,4.3245,27100.0],["2009-01-07",3.7355,3.7355,3.6535,3.6535,2000.0],["2009-01-08",3.728,4.3245,3.646,4.3245,5900.0],["2009-01-09",3.7355,3.7653,3.7355,3.7355,2100.0],["2009-01-12",3.9144,3.9144,3.728,3.7355,1500.0],["2009-01-13",4.2276,4.2425,4.1828,4.2425,1800.0],["2009-01-14",3.7504,3.7504,3.728,3.728,1200.0],["2009-01-15",3.482,4.0188,3.482,4.0188,3800.0],["2009-01-16",4.0188,4.0188,4.0188,4.0188,0.0],["2009-01-20",3.989,3.989,3.4671,3.4745,1400.0],["2009-01-21",3.4596,4.3245,3.4596,3.7727,5200.0],["2009-01-22",3.728,3.728,3.3627,3.4149,2400.0],["2009-01-23",3.3999,3.3999,3.3552,3.3552,3200.0],["2009-01-26",3.3552,3.3552,2.6842,2.8407,8700.0],["2009-01-27",2.6916,2.9824,2.6394,2.6469,4700.0],["2009-01-28",3.0346,3.0644,2.632,2.632,5300.0],["2009-01-29",2.9824,4.4363,2.9824,4.153,23800.0],["2009-01-30",3.7429,4.4438,3.7429,3.7802,12700.0],["2009-02-02",4.1008,4.3692,4.1008,4.3618,5100.0],["2009-02-03",4.3618,4.3618,4.3618,4.3618,0.0],["2009-02-04",3.9293,4.317,3.9219,4.317,5700.0],["2009-02-05",3.9219,4.3245,3.9144,4.3245,2100.0],["2009-02-06",3.9144,3.9144,3.9144,3.9144,1000.0],["2009-02-09",3.9144,3.9144,3.9144,3.9144,0.0],["2009-02-10",3.9219,5.592,3.9144,5.4056,25600.0],["2009-02-11",4.8539,5.4056,4.5929,5.3385,11000.0],["2009-02-12",5.3385,5.3385,5.3385,5.3385,0.0],["2009-02-13",5.5324,5.5398,5.0328,5.4727,2700.0],["2009-02-17",5.4429,5.4429,5.4429,5.4429,400.0],["2009-02-18",5.4429,5.4429,5.0403,5.0403,1300.0],["2009-02-19",4.7495,5.0403,4.7495,5.0328,1300.0],["2009-02-20",4.7346,4.7346,4.2872,4.2872,3400.0],["2009-02-23",4.414,4.5258,4.4065,4.5258,4100.0],["2009-02-24",5.2118,5.2192,4.1679,4.1679,3200.0],["2009-02-25",5.2192,5.2192,5.0701,5.0701,1100.0],["2009-02-26",4.2201,5.0626,4.1455,4.5333,6900.0],["2009-02-27",4.4363,4.8464,4.153,4.3916,6000.0],["2009-03-02",5.0626,5.0701,5.0626,5.0701,500.0],["2009-03-03",5.0626,5.0701,4.0561,4.317,6200.0],["2009-03-04",4.0486,5.0626,3.9144,4.0039,5600.0],["2009-03-05",3.9964,3.9964,3.9144,3.9144,2200.0],["2009-03-06",3.9144,4.0188,3.9144,4.0188,400.0],["2009-03-09",4.0784,4.0784,4.0635,4.0635,200.0],["2009-03-10",3.9144,4.0635,3.6087,3.81,2800.0],["2009-03-11",3.7355,3.7429,3.728,3.728,900.0],["2009-03-12",3.564,3.6385,3.564,3.6311,600.0],["2009-03-13",3.6311,3.6311,3.6311,3.6311,0.0],["2009-03-16",3.3179,4.0263,3.0942,4.0188,1900.0],["2009-03-17",4.0188,4.0188,4.0188,4.0188,0.0],["2009-03-18",4.0561,4.7719,3.6535,4.7719,1400.0],["2009-03-19",3.4298,4.6227,3.4298,3.8175,5400.0],["2009-03-20",4.4363,4.5482,4.1679,4.1828,2000.0],["2009-03-23",4.1008,4.4587,3.8175,4.4587,2800.0],["2009-03-24",4.4512,4.5109,4.4512,4.5109,1400.0],["2009-03-25",4.5109,4.5109,3.9517,3.9964,1400.0],["2009-03-26",3.9815,3.9815,3.6907,3.6907,2700.0],["2009-03-27",4.414,4.414,3.7429,3.7504,2400.0],["2009-03-30",3.7504,3.7504,3.7504,3.7504,0.0],["2009-03-31",4.2127,4.2127,3.482,3.482,5700.0],["2009-04-01",3.3627,3.4969,3.3552,3.4969,1900.0],["2009-04-02",3.4969,3.4969,3.4969,3.4969,0.0],["2009-04-03",3.4969,3.4969,3.4969,3.4969,0.0],["2009-04-06",3.4969,3.4969,3.4969,3.4969,0.0],["2009-04-07",3.5789,3.5789,3.4671,3.4671,2200.0],["2009-04-08",3.1092,3.4298,2.55,3.0197,16900.0],["2009-04-09",3.1017,4.0859,2.6543,4.0859,10900.0],["2009-04-13",3.9517,3.9517,3.1241,3.6236,2800.0],["2009-04-14",3.6236,3.9442,3.5416,3.9442,6100.0],["2009-04-15",3.3925,4.071,3.1688,3.6833,5000.0],["2009-04-16",3.8846,3.8846,3.7951,3.7951,1200.0],["2009-04-17",3.8324,3.8473,3.3776,3.3776,3100.0],["2009-04-20",4.0486,4.1008,3.3552,4.0934,7900.0],["2009-04-21",4.1754,4.1754,4.1754,4.1754,200.0],["2009-04-22",3.7504,3.7504,2.9451,3.5267,4400.0],["2009-04-23",3.6535,3.6535,3.1539,3.1539,3400.0],["2009-04-24",3.7877,3.7877,3.5192,3.5416,3400.0],["2009-04-27",3.3925,3.3925,3.1688,3.1688,800.0],["2009-04-28",3.7056,3.7206,3.7056,3.7206,500.0],["2009-04-29",3.7206,3.8026,3.7206,3.728,3600.0],["2009-04-30",3.5416,3.7206,3.1986,3.5118,3700.0],["2009-05-01",3.7206,3.728,3.7206,3.728,500.0],["2009-05-04",3.728,3.728,3.728,3.728,1000.0],["2009-05-05",3.8324,3.8324,3.728,3.728,2700.0],["2009-05-06",3.8175,3.8175,3.6535,3.7206,2300.0],["2009-05-07",3.728,3.728,3.5416,3.5416,3600.0],["2009-05-08",3.6907,3.728,3.6535,3.6758,3000.0],["2009-05-11",3.728,3.728,3.728,3.728,45800.0],["2009-05-12",3.728,3.728,3.728,3.728,0.0],["2009-05-13",3.728,3.728,3.728,3.728,0.0],["2009-05-14",3.728,3.728,3.728,3.728,0.0],["2009-05-15",3.728,3.728,3.728,3.728,900.0],["2009-05-18",3.728,3.728,3.728,3.728,3000.0],["2009-05-19",3.728,3.9144,3.728,3.8026,5900.0],["2009-05-20",3.8026,3.8026,3.8026,3.8026,0.0],["2009-05-21",3.989,4.0934,3.8175,3.8697,2200.0],["2009-05-22",4.4587,4.4587,3.8026,3.81,2000.0],["2009-05-26",3.8026,3.8026,3.8026,3.8026,900.0],["2009-05-27",4.3767,4.3767,3.8026,3.8026,300.0],["2009-05-28",3.8399,3.8399,3.8399,3.8399,2700.0],["2009-05-29",4.4662,4.4662,4.4587,4.4587,700.0],["2009-06-01",3.8399,3.8548,3.8026,3.8026,2900.0],["2009-06-02",3.9144,4.4587,3.8026,4.4587,1800.0],["2009-06-03",4.0561,4.0561,3.81,3.9591,1700.0],["2009-06-04",3.9591,3.9591,3.9591,3.9591,0.0],["2009-06-05",4.317,4.317,3.8771,3.8995,1900.0],["2009-06-08",3.9144,4.4289,3.9144,4.0263,5400.0],["2009-06-09",3.907,4.3245,3.907,4.2499,5100.0],["2009-06-10",4.2425,4.2499,4.2425,4.2499,1800.0],["2009-06-11",4.1008,4.1008,4.1008,4.1008,100.0],["2009-06-12",4.1008,4.1083,4.1008,4.1008,1500.0],["2009-06-15",4.1083,4.4438,4.1008,4.3245,1200.0],["2009-06-16",4.3245,4.3245,4.3245,4.3245,0.0],["2009-06-17",4.3245,4.4363,4.317,4.4363,800.0],["2009-06-18",4.1381,4.4363,4.1381,4.4363,400.0],["2009-06-19",3.9517,3.9517,3.9517,3.9517,1600.0],["2009-06-22",3.9293,3.9293,3.8846,3.9144,3400.0],["2009-06-23",3.8846,4.0263,3.8846,4.0263,1100.0],["2009-06-24",4.0039,4.0039,3.8846,3.8846,700.0],["2009-06-25",4.0263,4.3916,3.81,4.3916,8600.0],["2009-06-26",4.3692,4.3991,4.2425,4.2425,2300.0],["2009-06-29",4.3841,4.3841,4.0263,4.0263,1100.0],["2009-06-30",3.8399,3.9517,3.8399,3.8697,800.0],["2009-07-01",4.317,4.3767,4.0263,4.0263,1800.0],["2009-07-02",4.0263,4.0263,4.0263,4.0263,0.0],["2009-07-06",4.0263,4.0263,4.0263,4.0263,0.0],["2009-07-07",4.0263,4.0263,4.0263,4.0263,0.0],["2009-07-08",4.0263,4.0263,4.0263,4.0263,0.0],["2009-07-09",3.8622,3.8622,3.8399,3.8399,200.0],["2009-07-10",3.8399,3.8399,3.8399,3.8399,0.0],["2009-07-13",3.8399,3.8399,3.8399,3.8399,0.0],["2009-07-14",3.8399,3.8399,3.8399,3.8399,0.0],["2009-07-15",3.8399,3.8399,3.8399,3.8399,0.0],["2009-07-16",3.9666,4.0039,3.9666,4.0039,2400.0],["2009-07-17",4.0263,4.1008,4.0263,4.1008,1200.0],["2009-07-20",4.1008,4.1008,4.1008,4.1008,0.0],["2009-07-21",3.8622,4.1008,3.8622,4.1008,2000.0],["2009-07-22",4.1008,4.1008,4.1008,4.1008,0.0],["2009-07-23",4.1008,4.1008,4.1008,4.1008,0.0],["2009-07-24",4.0412,4.0635,4.0412,4.0635,200.0],["2009-07-27",3.9964,3.9964,3.989,3.989,1000.0],["2009-07-28",3.989,3.989,3.989,3.989,0.0],["2009-07-29",3.989,4.0412,3.989,3.989,2300.0],["2009-07-30",3.989,3.989,3.989,3.989,0.0],["2009-07-31",3.989,3.989,3.989,3.989,0.0],["2009-08-03",3.989,4.0934,3.989,4.0934,2000.0],["2009-08-04",3.989,3.989,3.989,3.989,3000.0],["2009-08-05",4.1008,4.1008,3.989,4.0412,800.0],["2009-08-06",3.989,4.1008,3.8771,4.1008,3000.0],["2009-08-07",3.9741,4.1008,3.9666,3.9666,11400.0],["2009-08-10",4.0934,4.1008,3.8399,3.8771,1100.0],["2009-08-11",3.8846,3.9964,3.8846,3.9517,10600.0],["2009-08-12",3.989,3.9964,3.989,3.989,7300.0],["2009-08-13",3.9293,4.0113,3.9293,4.0113,4100.0],["2009-08-14",3.9741,4.4289,3.9741,4.1008,11000.0],["2009-08-17",3.9144,4.1008,3.8771,4.1008,1000.0],["2009-08-18",4.0635,4.4363,4.0635,4.1008,2600.0],["2009-08-19",3.989,4.1008,3.8473,3.989,3000.0],["2009-08-20",4.1008,4.1008,4.1008,4.1008,900.0],["2009-08-21",3.8697,3.9964,3.8399,3.8846,4100.0],["2009-08-24",4.3916,4.3916,3.9293,3.9293,1300.0],["2009-08-25",3.9219,4.0859,3.9219,3.989,3500.0],["2009-08-26",3.989,3.989,3.989,3.989,0.0],["2009-08-27",4.5407,4.5407,4.2872,4.2872,3100.0],["2009-08-28",4.2872,4.2872,4.2872,4.2872,0.0],["2009-08-31",4.2872,4.2872,4.2872,4.2872,0.0],["2009-09-01",4.2872,4.2872,4.2872,4.2872,0.0],["2009-09-02",4.2798,4.4736,4.2798,4.3991,1100.0],["2009-09-03",4.0188,4.0188,3.9517,3.9517,900.0],["2009-09-04",3.9517,3.9517,3.9517,3.9517,0.0],["2009-09-08",3.9517,3.9517,3.9517,3.9517,0.0],["2009-09-09",3.8846,3.8846,3.8026,3.81,2700.0],["2009-09-10",4.1679,4.1754,4.1679,4.1754,1100.0],["2009-09-11",3.8399,4.1754,3.8399,4.1754,800.0],["2009-09-14",4.1605,4.1754,4.1605,4.1754,1000.0],["2009-09-15",4.1754,4.3916,4.1754,4.3618,2500.0],["2009-09-16",4.0263,4.3021,3.989,4.0188,1900.0],["2009-09-17",4.2723,4.2723,4.2723,4.2723,1500.0],["2009-09-18",3.9964,4.2947,3.8399,3.8399,4400.0],["2009-09-21",3.9144,4.3618,3.9144,4.3618,1300.0],["2009-09-22",4.0039,4.3543,3.9815,4.3543,1000.0],["2009-09-23",4.3543,4.3543,4.3543,4.3543,0.0],["2009-09-24",3.9741,4.1008,3.9741,3.989,14800.0],["2009-09-25",3.989,3.989,3.989,3.989,0.0],["2009-09-28",4.0039,4.1008,3.989,3.989,900.0],["2009-09-29",4.0039,4.0337,4.0039,4.0039,1400.0],["2009-09-30",4.0039,4.0039,4.0039,4.0039,0.0],["2009-10-01",4.0039,4.0039,4.0039,4.0039,0.0],["2009-10-02",3.9293,3.9293,3.8399,3.8399,1700.0],["2009-10-05",3.9591,4.0784,3.9591,3.989,5900.0],["2009-10-06",3.989,4.2872,3.989,4.2872,14800.0],["2009-10-07",4.1083,4.1083,4.1008,4.1008,600.0],["2009-10-08",4.1008,4.1008,4.1008,4.1008,0.0],["2009-10-09",4.0486,4.0486,3.9741,4.0188,4500.0],["2009-10-12",4.0635,4.0934,4.0263,4.0934,1400.0],["2009-10-13",4.1008,4.1008,4.0039,4.0635,16700.0],["2009-10-14",4.1008,4.1008,4.1008,4.1008,2700.0],["2009-10-15",4.1008,4.1008,4.1008,4.1008,0.0],["2009-10-16",4.0263,4.1008,4.0263,4.1008,6300.0],["2009-10-19",4.1008,4.1008,4.1008,4.1008,800.0],["2009-10-20",3.9591,3.9591,3.7429,3.7877,2400.0],["2009-10-21",3.9591,4.0635,3.8399,3.9144,11800.0],["2009-10-22",3.9219,4.1232,3.9219,4.1008,33900.0],["2009-10-23",4.1008,4.1008,4.1008,4.1008,0.0],["2009-10-26",4.1008,4.1754,3.9591,3.9591,23000.0],["2009-10-27",4.0263,4.1008,4.0263,4.1008,12400.0],["2009-10-28",4.0784,4.0784,4.0635,4.0635,4700.0],["2009-10-29",4.1008,4.1008,4.0635,4.1008,4100.0],["2009-10-30",4.0635,4.0934,4.0635,4.0635,300.0],["2009-11-02",4.1008,4.2499,4.1008,4.1232,2200.0],["2009-11-03",4.1008,4.1232,4.1008,4.1008,900.0],["2009-11-04",4.1306,4.1306,4.1008,4.1008,2000.0],["2009-11-05",4.1008,4.1754,4.1008,4.1008,2700.0],["2009-11-06",4.1083,4.1083,3.9293,3.9293,21100.0],["2009-11-09",4.0784,4.2276,4.0412,4.0412,10500.0],["2009-11-10",4.1008,4.3096,4.0412,4.0412,11300.0],["2009-11-11",4.1381,4.1381,4.0784,4.1008,1000.0],["2009-11-12",4.1008,4.1008,4.1008,4.1008,0.0],["2009-11-13",4.1381,4.2425,4.1008,4.2425,3500.0],["2009-11-16",4.1828,4.1828,4.1008,4.1008,2600.0],["2009-11-17",4.1306,4.1828,4.0934,4.0934,2800.0],["2009-11-18",4.0934,4.1008,4.0934,4.0934,3100.0],["2009-11-19",4.0934,4.0934,4.0934,4.0934,0.0],["2009-11-20",4.2276,4.2276,4.2201,4.2201,200.0],["2009-11-23",4.1679,4.332,4.1232,4.1306,7300.0],["2009-11-24",4.1008,4.1232,4.1008,4.1008,2300.0],["2009-11-25",4.2425,4.2499,4.2425,4.2499,2900.0],["2009-11-27",4.2499,4.2499,4.2499,4.2499,0.0],["2009-11-30",4.2499,4.2499,4.2499,4.2499,0.0],["2009-12-01",4.235,4.2425,4.235,4.2425,1100.0],["2009-12-02",4.2425,4.2425,4.2425,4.2425,0.0],["2009-12-03",4.1008,4.1008,4.1008,4.1008,6100.0],["2009-12-04",4.0934,4.1381,4.0934,4.1008,16600.0],["2009-12-07",4.1008,4.1381,4.1008,4.1381,8100.0],["2009-12-08",4.1381,4.1381,4.1381,4.1381,0.0],["2009-12-09",4.1381,4.1381,4.1381,4.1381,1200.0],["2009-12-10",4.153,4.153,4.153,4.153,400.0],["2009-12-11",4.0934,4.1977,4.0934,4.1605,1800.0],["2009-12-14",4.2127,4.2127,4.1679,4.1754,4200.0],["2009-12-15",4.1679,4.1754,4.1083,4.1083,5700.0],["2009-12-16",4.1083,4.1083,4.1083,4.1083,0.0],["2009-12-17",4.1083,4.1157,4.1083,4.1083,2700.0],["2009-12-18",4.1083,4.1754,4.0934,4.0934,1900.0],["2009-12-21",4.0934,4.0934,4.0934,4.0934,800.0],["2009-12-22",4.1381,4.1455,4.1381,4.1455,600.0],["2009-12-23",4.1679,4.1754,4.1679,4.1754,4300.0],["2009-12-24",4.1754,4.1754,4.1754,4.1754,0.0],["2009-12-28",4.2425,4.2499,4.2425,4.2499,2700.0],["2009-12-29",4.2499,4.2499,4.2425,4.2499,2700.0],["2009-12-30",4.2276,4.2499,3.9741,4.0113,3200.0],["2009-12-31",4.0635,4.1381,4.0039,4.1381,700.0],["2010-01-04",4.1381,4.1381,4.1381,4.1381,0.0],["2010-01-05",4.1381,4.1381,4.1381,4.1381,0.0],["2010-01-06",4.1754,4.2425,4.1754,4.2425,200.0],["2010-01-07",4.2425,4.2425,4.2425,4.2425,0.0],["2010-01-08",4.2425,4.2499,4.1008,4.1008,3900.0],["2010-01-11",4.1008,4.1008,4.1008,4.1008,0.0],["2010-01-12",4.1083,4.1083,3.9964,4.1008,1500.0],["2010-01-13",4.2872,4.3767,4.2872,4.3767,2500.0],["2010-01-14",4.3245,4.3991,4.3245,4.3991,1100.0],["2010-01-15",4.2872,4.4885,4.2872,4.4885,1700.0],["2010-01-19",4.4885,4.5482,4.4736,4.4736,3200.0],["2010-01-20",4.4736,4.4736,4.4736,4.4736,0.0],["2010-01-21",4.3245,4.3245,4.3245,4.3245,500.0],["2010-01-22",4.2947,4.2947,4.2947,4.2947,200.0],["2010-01-25",4.1679,4.1679,4.1455,4.1455,400.0],["2010-01-26",4.3394,4.5482,4.3394,4.5482,900.0],["2010-01-27",4.5482,4.5482,4.3245,4.3991,3700.0],["2010-01-28",4.3991,4.3991,4.3991,4.3991,0.0],["2010-01-29",4.3991,4.3991,4.3991,4.3991,0.0],["2010-02-01",4.3991,4.3991,4.3991,4.3991,0.0],["2010-02-02",4.3543,4.3543,4.3543,4.3543,100.0],["2010-02-03",4.3618,4.3991,4.3543,4.3991,2400.0],["2010-02-04",4.4736,4.4736,4.3618,4.3618,600.0],["2010-02-05",4.3618,4.3618,4.2872,4.2872,3800.0],["2010-02-08",4.2872,4.2872,4.2872,4.2872,0.0],["2010-02-09",4.1754,4.1754,4.1754,4.1754,100.0],["2010-02-10",4.3916,4.3991,4.3916,4.3991,1400.0],["2010-02-11",4.3991,4.3991,4.3991,4.3991,0.0],["2010-02-12",3.9517,3.9815,3.9517,3.9815,300.0],["2010-02-16",3.9517,4.2872,3.9517,4.2872,3100.0],["2010-02-17",4.2872,4.2872,4.2872,4.2872,0.0],["2010-02-18",4.2723,4.3245,4.2723,4.2798,5500.0],["2010-02-19",4.2872,4.2947,4.2425,4.2947,4800.0],["2010-02-22",4.317,4.3618,4.317,4.3618,11700.0],["2010-02-23",4.3618,4.3618,4.3618,4.3618,11500.0],["2010-02-24",4.2798,4.2798,4.1754,4.1754,17300.0],["2010-02-25",4.1157,4.1381,4.1157,4.1381,4000.0],["2010-02-26",4.1381,4.1381,4.1381,4.1381,0.0],["2010-03-01",4.1157,4.1157,4.1157,4.1157,200.0],["2010-03-02",4.1306,4.1456,4.1306,4.1306,3700.0],["2010-03-03",4.1306,4.1306,4.1306,4.1306,0.0],["2010-03-04",4.1306,4.1306,4.1306,4.1306,0.0],["2010-03-05",4.1306,4.1306,4.1306,4.1306,0.0],["2010-03-08",4.0784,4.1157,4.0784,4.1157,700.0],["2010-03-09",4.1157,4.1381,4.1157,4.1381,2700.0],["2010-03-10",4.3469,4.3469,4.2798,4.2872,1000.0],["2010-03-11",4.1306,4.1977,4.1306,4.1977,1200.0],["2010-03-12",4.1754,4.1754,4.1455,4.1455,900.0],["2010-03-15",4.2425,4.2499,4.2425,4.2499,900.0],["2010-03-16",4.1381,4.1381,4.1381,4.1381,500.0],["2010-03-17",4.1381,4.1381,4.1381,4.1381,2000.0],["2010-03-18",4.1754,4.2499,4.1381,4.2499,5700.0],["2010-03-19",4.2499,4.2499,4.2499,4.2499,0.0],["2010-03-22",4.1381,4.1381,4.1381,4.1381,1000.0],["2010-03-23",4.1455,4.1455,4.1455,4.1455,200.0],["2010-03-24",4.1306,4.1381,4.1008,4.1381,3000.0],["2010-03-25",4.1381,4.1679,4.1381,4.1381,1800.0],["2010-03-26",4.1381,4.1381,4.1008,4.1008,5300.0],["2010-03-29",4.1008,4.1008,4.1008,4.1008,1000.0],["2010-03-30",4.1157,4.1157,4.1157,4.1157,300.0],["2010-03-31",4.1157,4.1157,4.1008,4.1008,2000.0],["2010-04-01",4.0784,4.0859,3.728,3.8249,15900.0],["2010-04-05",3.8175,4.0859,3.8175,3.9517,2800.0],["2010-04-06",3.9666,3.9666,3.9666,3.9666,100.0],["2010-04-07",4.0784,4.1008,4.0784,4.1008,5100.0],["2010-04-08",4.1008,4.1008,4.1008,4.1008,900.0],["2010-04-09",4.1605,4.1754,4.1605,4.1754,1000.0],["2010-04-12",4.2648,4.2872,4.2648,4.2723,4600.0],["2010-04-13",4.0859,4.4363,4.0635,4.332,3600.0],["2010-04-14",4.071,4.317,4.0561,4.1008,5300.0],["2010-04-15",4.1083,4.1083,4.0635,4.0635,6500.0],["2010-04-16",4.0635,4.0635,4.0635,4.0635,0.0],["2010-04-19",4.0113,4.0486,4.0113,4.0486,200.0],["2010-04-20",4.0635,4.071,3.9144,3.9219,5800.0],["2010-04-21",3.9517,4.0263,3.9517,3.9517,2100.0],["2010-04-22",4.0263,4.235,4.0113,4.0635,4300.0],["2010-04-23",4.1381,4.3916,4.1381,4.3916,4500.0],["2010-04-26",4.3841,4.4736,4.2947,4.4289,7000.0],["2010-04-27",4.4587,4.4811,4.3991,4.4438,5000.0],["2010-04-28",4.5482,4.5482,4.4736,4.5482,3200.0],["2010-04-29",4.6749,4.6749,4.6004,4.6004,900.0],["2010-04-30",4.6675,6.0096,4.6451,5.9723,17700.0],["2010-05-03",5.674,6.3153,5.674,6.1512,10500.0],["2010-05-04",6.1139,6.1139,5.7113,6.0245,11700.0],["2010-05-05",5.8753,5.9574,5.6218,5.9574,4200.0],["2010-05-06",6.0916,6.1512,5.5398,5.5846,4100.0],["2010-05-07",5.5846,5.592,4.4736,4.5109,16400.0],["2010-05-10",5.0403,5.2565,4.6898,4.6898,6000.0],["2010-05-11",4.8613,4.8613,4.7346,4.7346,400.0],["2010-05-12",4.8688,5.0552,4.8688,4.8762,2200.0],["2010-05-13",5.0403,5.1074,4.8762,4.8762,2500.0],["2010-05-14",4.8688,4.9061,4.8539,4.9061,1300.0],["2010-05-17",4.8091,4.8091,4.8091,4.8091,200.0],["2010-05-18",4.8912,5.0701,4.6302,4.6973,19100.0],["2010-05-19",4.8539,4.8762,4.6227,4.6675,5400.0],["2010-05-20",4.8315,4.9955,4.8315,4.8688,4400.0],["2010-05-21",4.8464,4.9135,4.5855,4.6376,1000.0],["2010-05-24",4.6376,4.6376,4.6376,4.6376,0.0],["2010-05-25",4.6078,4.6078,4.5407,4.5482,8200.0],["2010-05-26",4.6675,4.6824,4.6227,4.66,5200.0],["2010-05-27",4.66,4.66,4.66,4.66,0.0],["2010-05-28",4.6973,5.1894,4.66,5.1894,2000.0],["2010-06-01",5.1894,5.1894,5.1894,5.1894,0.0],["2010-06-02",5.1894,5.1894,5.1894,5.1894,0.0],["2010-06-03",5.1894,5.1894,5.1894,5.1894,0.0],["2010-06-04",4.5407,5.1819,4.5184,5.1819,5300.0],["2010-06-07",5.1819,5.1819,5.1819,5.1819,0.0],["2010-06-08",5.1819,5.1819,5.1819,5.1819,0.0],["2010-06-09",5.1819,5.1819,5.1819,5.1819,0.0],["2010-06-10",5.1819,5.1819,5.1819,5.1819,0.0],["2010-06-11",4.6451,4.66,4.6227,4.6227,1400.0],["2010-06-14",4.6227,4.6227,4.6227,4.6227,0.0],["2010-06-15",4.6227,4.6227,4.5482,4.5482,3700.0],["2010-06-16",4.4885,4.5034,4.4512,4.4512,500.0],["2010-06-17",4.7197,4.7346,4.4587,4.4587,1800.0],["2010-06-18",4.4736,4.4736,4.4438,4.4438,1700.0],["2010-06-21",4.4736,4.4811,4.4363,4.4363,2000.0],["2010-06-22",4.839,4.8464,4.6004,4.7868,4000.0],["2010-06-23",4.7719,4.7719,4.5482,4.6227,1500.0],["2010-06-24",4.5556,4.6675,4.4811,4.4811,2800.0],["2010-06-25",4.4512,4.5855,4.4363,4.5855,2100.0],["2010-06-28",4.7793,4.8464,4.66,4.7346,4500.0],["2010-06-29",4.7942,4.8464,4.5482,4.7346,3500.0],["2010-06-30",4.8464,5.0999,4.6451,4.66,11300.0],["2010-07-01",4.66,4.66,4.66,4.66,0.0],["2010-07-02",4.5556,4.66,4.5556,4.66,700.0],["2010-07-06",4.66,4.66,4.66,4.66,0.0],["2010-07-07",4.4736,4.5556,4.4736,4.5556,400.0],["2010-07-08",4.496,4.496,4.2872,4.3469,1100.0],["2010-07-09",4.3245,4.4438,4.3245,4.4438,6600.0],["2010-07-12",4.3767,4.3767,4.3767,4.3767,1300.0],["2010-07-13",4.6078,4.6078,4.3618,4.3991,12900.0],["2010-07-14",4.4363,4.4811,4.4363,4.4736,1600.0],["2010-07-15",4.4736,4.4736,4.4736,4.4736,0.0],["2010-07-16",4.4736,4.4736,4.4736,4.4736,0.0],["2010-07-19",4.3916,4.3916,4.3841,4.3841,400.0],["2010-07-20",4.4662,4.6302,4.4662,4.5929,12300.0],["2010-07-21",4.66,4.66,4.5482,4.5482,1600.0],["2010-07-22",4.5482,4.5855,4.3991,4.5855,1200.0],["2010-07-23",4.5482,4.5482,4.4736,4.4736,1600.0],["2010-07-26",4.4736,4.66,4.3319,4.5929,13000.0],["2010-07-27",4.4736,4.5482,4.4736,4.5482,1100.0],["2010-07-28",4.3543,4.3618,4.3543,4.3618,2500.0],["2010-07-29",4.2947,4.2947,4.2872,4.2872,500.0],["2010-07-30",4.2872,4.2872,4.2872,4.2872,0.0],["2010-08-02",4.6302,4.66,4.5109,4.5556,2300.0],["2010-08-03",4.5109,4.5407,4.5109,4.5109,3300.0],["2010-08-04",4.4811,4.5482,4.3767,4.4736,6200.0],["2010-08-05",4.4736,4.4736,4.4736,4.4736,0.0],["2010-08-06",4.3991,4.3991,4.3991,4.3991,2000.0],["2010-08-09",4.5109,4.5109,4.5109,4.5109,700.0],["2010-08-10",4.5109,4.5109,4.5109,4.5109,0.0],["2010-08-11",4.5482,4.66,4.4662,4.4736,7600.0],["2010-08-12",4.4736,4.4736,4.4736,4.4736,0.0],["2010-08-13",4.496,4.5109,4.4736,4.5109,1000.0],["2010-08-16",4.4885,4.4885,4.4736,4.4736,2200.0],["2010-08-17",4.4736,4.5109,4.4736,4.5109,12500.0],["2010-08-18",4.5109,4.5109,4.5109,4.5109,0.0],["2010-08-19",4.4736,4.4736,4.4736,4.4736,1000.0],["2010-08-20",4.4811,4.5109,4.4811,4.5109,800.0],["2010-08-23",4.5034,4.5109,4.5034,4.5109,13000.0],["2010-08-24",4.4736,4.4736,4.4736,4.4736,1900.0],["2010-08-25",4.4811,4.7495,4.4811,4.5109,7600.0],["2010-08-26",4.5407,4.6153,4.5109,4.5109,500.0],["2010-08-27",4.8091,4.8091,4.8017,4.8017,200.0],["2010-08-30",4.6376,4.6451,4.5556,4.6451,1100.0],["2010-08-31",4.5855,4.6973,4.414,4.6973,37900.0],["2010-09-01",4.66,4.66,4.4736,4.4736,200.0],["2010-09-02",4.4736,4.4736,4.4736,4.4736,500.0],["2010-09-03",4.6824,4.6824,4.4363,4.6078,1600.0],["2010-09-07",4.3991,4.4065,4.1754,4.1754,12400.0],["2010-09-08",4.4662,4.4662,4.1008,4.1903,1800.0],["2010-09-09",4.1083,4.1157,4.0263,4.0263,5300.0],["2010-09-10",4.0263,4.0263,4.0263,4.0263,0.0],["2010-09-13",4.2723,4.3543,4.1679,4.1679,5300.0],["2010-09-14",4.1679,4.2798,4.1679,4.2798,1000.0],["2010-09-15",4.2499,4.2947,4.2499,4.2947,600.0],["2010-09-16",4.3618,4.4736,4.317,4.3618,8200.0],["2010-09-17",4.3991,4.5034,4.3618,4.3618,10200.0],["2010-09-20",4.3991,4.5705,4.3991,4.5333,400.0],["2010-09-21",4.5855,4.5855,4.3991,4.4065,1900.0],["2010-09-22",4.4512,4.5482,4.4512,4.5109,700.0],["2010-09-23",4.4065,4.4662,4.4065,4.4662,500.0],["2010-09-24",4.4363,4.4438,4.3991,4.3991,2100.0],["2010-09-27",4.3991,4.4363,4.3991,4.4214,4700.0],["2010-09-28",4.4363,4.4363,4.4363,4.4363,100.0],["2010-09-29",4.4363,4.4363,4.4363,4.4363,0.0],["2010-09-30",4.4363,4.4363,4.3692,4.3692,4000.0],["2010-10-01",4.4736,4.4736,4.4736,4.4736,1000.0],["2010-10-04",4.3991,4.4363,4.3991,4.4363,200.0],["2010-10-05",4.4363,4.4736,4.3618,4.4289,3800.0],["2010-10-06",4.414,4.4438,4.3991,4.4363,900.0],["2010-10-07",4.4363,4.4363,4.4363,4.4363,0.0],["2010-10-08",4.4736,4.5482,4.3096,4.4065,5000.0],["2010-10-11",4.4736,4.4736,4.3991,4.4438,8500.0],["2010-10-12",4.4438,4.4438,4.4438,4.4438,0.0],["2010-10-13",4.496,4.496,4.4736,4.4736,2400.0],["2010-10-14",4.5109,4.5109,4.4363,4.4363,2600.0],["2010-10-15",4.4438,4.4438,4.3692,4.414,3900.0],["2010-10-18",4.414,4.414,4.3618,4.3991,6800.0],["2010-10-19",4.3991,4.3991,4.3692,4.3841,19200.0],["2010-10-20",4.3916,4.3916,4.3916,4.3916,2400.0],["2010-10-21",4.3841,4.3916,4.3841,4.3841,6800.0],["2010-10-22",4.5482,4.5482,4.3991,4.3991,1600.0],["2010-10-25",4.3841,4.4363,4.3841,4.4363,400.0],["2010-10-26",4.4363,4.4587,4.4363,4.4587,800.0],["2010-10-27",4.3841,4.3841,4.3841,4.3841,300.0],["2010-10-28",4.3841,4.3841,4.3841,4.3841,0.0],["2010-10-29",4.3841,4.3841,4.3618,4.3618,700.0],["2010-11-01",4.3841,4.3841,4.3841,4.3841,100.0],["2010-11-02",4.3841,4.3841,4.3841,4.3841,0.0],["2010-11-03",4.3841,4.3841,4.3021,4.3469,2800.0],["2010-11-04",4.3469,4.4736,4.317,4.4736,9100.0],["2010-11-05",4.4363,4.4736,4.317,4.4662,2600.0],["2010-11-08",4.4662,4.4662,4.4662,4.4662,0.0],["2010-11-09",4.2872,4.3245,4.2872,4.3245,11500.0],["2010-11-10",4.2872,4.3245,4.2723,4.3245,4200.0],["2010-11-11",4.2872,4.3245,4.2499,4.3245,7200.0],["2010-11-12",4.2872,4.2872,4.1977,4.2127,2700.0],["2010-11-15",4.2127,4.2127,4.2127,4.2127,0.0],["2010-11-16",4.2127,4.2127,4.2127,4.2127,0.0],["2010-11-17",4.1754,4.2127,4.1754,4.2127,5300.0],["2010-11-18",4.1754,4.2127,4.1754,4.2127,2300.0],["2010-11-19",4.2127,4.2127,4.2127,4.2127,0.0],["2010-11-22",4.1381,4.1381,4.1306,4.1381,1000.0],["2010-11-23",4.1381,4.1381,4.1008,4.1008,2300.0],["2010-11-24",4.1008,4.1008,4.1008,4.1008,0.0],["2010-11-26",4.1008,4.1008,4.1008,4.1008,0.0],["2010-11-29",4.1381,4.1381,4.1008,4.1381,1300.0],["2010-11-30",4.1008,4.1008,4.0635,4.1008,5700.0],["2010-12-01",4.1381,4.2127,4.1381,4.2127,7500.0],["2010-12-02",4.2499,4.2499,4.2499,4.2499,200.0],["2010-12-03",4.2499,4.2499,4.1754,4.2499,900.0],["2010-12-06",4.2127,4.2127,4.2127,4.2127,1000.0],["2010-12-07",4.1754,4.1754,3.9815,4.1008,2600.0],["2010-12-08",4.1754,4.1754,4.1083,4.1083,300.0],["2010-12-09",4.1008,4.1008,4.0635,4.0635,600.0],["2010-12-10",4.0934,4.1381,4.0934,4.1008,2300.0],["2010-12-13",4.2499,4.2499,4.2127,4.2127,1600.0],["2010-12-14",4.2723,4.2723,4.1903,4.1903,300.0],["2010-12-15",4.2798,4.2798,4.2798,4.2798,400.0],["2010-12-16",4.2499,4.2872,4.1754,4.2499,1800.0],["2010-12-17",4.2723,4.2872,3.9144,3.9144,5300.0],["2010-12-20",3.9368,4.2648,3.9368,4.1306,3300.0],["2010-12-21",4.2201,4.2499,4.1754,4.1754,1100.0],["2010-12-22",4.2201,4.2648,4.2127,4.2648,700.0],["2010-12-23",4.2425,4.2499,4.1008,4.1083,3400.0],["2010-12-27",4.1083,4.153,4.1008,4.1455,5600.0],["2010-12-28",4.1008,4.1381,4.1008,4.1381,6400.0],["2010-12-29",4.2425,4.2499,4.2425,4.2499,1000.0],["2010-12-30",4.2127,4.2127,4.1754,4.1903,1100.0],["2010-12-31",4.1754,4.1977,4.1754,4.1977,400.0],["2011-01-03",4.2499,4.2499,4.1754,4.1828,3000.0],["2011-01-04",4.2872,4.2872,4.2872,4.2872,1000.0],["2011-01-05",4.2648,4.2648,4.2648,4.2648,1700.0],["2011-01-06",4.2798,4.6526,4.2798,4.4736,29900.0],["2011-01-07",4.4363,4.4811,4.3916,4.4736,36900.0],["2011-01-10",4.4736,4.4736,4.2947,4.3021,10800.0],["2011-01-11",4.3543,4.4438,4.3096,4.3245,2400.0],["2011-01-12",4.3245,4.3692,4.3096,4.3692,6900.0],["2011-01-13",4.3841,4.4587,4.3841,4.4587,5100.0],["2011-01-14",4.4662,4.4662,4.3991,4.4289,2500.0],["2011-01-18",4.4363,4.4363,4.3991,4.3991,300.0],["2011-01-19",4.3991,4.3991,4.3692,4.3692,2100.0],["2011-01-20",4.3618,4.3618,4.3245,4.3245,200.0],["2011-01-21",4.3991,4.3991,4.3991,4.3991,200.0],["2011-01-24",4.3916,4.3991,4.3618,4.3991,5900.0],["2011-01-25",4.3618,4.3618,4.2499,4.2872,3500.0],["2011-01-26",4.3245,4.3618,4.3245,4.3618,600.0],["2011-01-27",4.3245,4.3245,4.2499,4.2499,3100.0],["2011-01-28",4.2499,4.2499,4.2499,4.2499,0.0],["2011-01-31",4.2499,4.2499,4.2499,4.2499,0.0],["2011-02-01",4.3245,4.4438,4.3245,4.4363,7100.0],["2011-02-02",4.4662,4.4736,4.4662,4.4736,1900.0],["2011-02-03",4.4736,4.4736,4.3991,4.3991,4000.0],["2011-02-04",4.3991,4.3991,4.2872,4.3245,3300.0],["2011-02-07",4.4363,4.4363,4.4363,4.4363,21700.0],["2011-02-08",4.4363,4.4363,4.4363,4.4363,100.0],["2011-02-09",4.4363,4.4363,4.3991,4.3991,200.0],["2011-02-10",4.4363,4.4662,4.4363,4.4363,1300.0],["2011-02-11",4.4363,4.4363,4.4363,4.4363,0.0],["2011-02-14",4.4736,4.4885,4.3991,4.4736,800.0],["2011-02-15",4.5183,4.5407,4.5109,4.5109,6000.0],["2011-02-16",4.5407,4.5407,4.5109,4.5407,500.0],["2011-02-17",4.5705,4.578,4.4885,4.4885,14100.0],["2011-02-18",4.4885,4.4885,4.4885,4.4885,0.0],["2011-02-22",4.5109,4.5109,4.4065,4.4438,3000.0],["2011-02-23",4.4587,4.5407,4.3991,4.4736,5200.0],["2011-02-24",4.4736,4.5407,4.4363,4.5034,2300.0],["2011-02-25",4.5109,4.5109,4.4363,4.4363,2000.0],["2011-02-28",4.5109,4.5184,4.4363,4.4363,1500.0],["2011-03-01",4.5109,4.5109,4.5109,4.5109,3100.0],["2011-03-02",4.5109,4.5109,4.5109,4.5109,0.0],["2011-03-03",4.5407,4.5407,4.5109,4.5407,2300.0],["2011-03-04",4.5855,4.5855,4.5333,4.5333,3600.0],["2011-03-07",4.5482,4.578,4.5109,4.578,4700.0],["2011-03-08",4.6078,4.6153,4.5855,4.5855,800.0],["2011-03-09",4.5855,4.5855,4.5631,4.5631,600.0],["2011-03-10",4.6153,4.6153,4.6153,4.6153,200.0],["2011-03-11",4.5855,4.6153,4.5855,4.5855,1100.0],["2011-03-14",4.5109,4.5855,4.4662,4.4736,11000.0],["2011-03-15",4.4736,4.4736,4.4736,4.4736,700.0],["2011-03-16",4.414,4.4736,4.414,4.4363,4000.0],["2011-03-17",4.4662,4.4736,4.4662,4.4662,6500.0],["2011-03-18",4.5407,4.5407,4.5407,4.5407,1000.0],["2011-03-21",4.5407,4.5407,4.5407,4.5407,0.0],["2011-03-22",4.5407,4.5407,4.5407,4.5407,0.0],["2011-03-23",4.5407,4.5407,4.5407,4.5407,0.0],["2011-03-24",4.5407,4.5407,4.5407,4.5407,0.0],["2011-03-25",4.5407,4.5407,4.5407,4.5407,0.0],["2011-03-28",4.5631,4.5631,4.4736,4.4736,21900.0],["2011-03-29",4.5556,4.5631,4.4736,4.5631,2300.0],["2011-03-30",4.5705,4.578,4.5482,4.5482,1200.0],["2011-03-31",4.5482,4.5855,4.5109,4.5855,2300.0],["2011-04-01",4.6078,4.6153,4.5482,4.6153,11000.0],["2011-04-04",4.6526,4.6898,4.6227,4.66,10400.0],["2011-04-05",4.6749,4.7271,4.6749,4.7271,900.0],["2011-04-06",4.6973,4.6973,4.6973,4.6973,3100.0],["2011-04-07",4.7644,4.839,4.7569,4.7719,8200.0],["2011-04-08",4.8315,4.839,4.7719,4.7719,1200.0],["2011-04-11",4.7048,4.7644,4.6973,4.7644,400.0],["2011-04-12",4.7122,4.7122,4.6973,4.6973,500.0],["2011-04-13",4.7346,4.8464,4.7346,4.839,4300.0],["2011-04-14",4.839,4.839,4.839,4.839,0.0],["2011-04-15",4.742,4.742,4.66,4.66,1300.0],["2011-04-18",4.6675,4.8315,4.6675,4.8315,200.0],["2011-04-19",4.7048,4.839,4.7048,4.8315,1400.0],["2011-04-20",4.8315,4.9732,4.8315,4.8613,3800.0],["2011-04-21",4.9955,5.0999,4.9583,5.0328,8200.0],["2011-04-25",5.0626,5.0626,4.9955,4.9955,15900.0],["2011-04-26",4.9955,4.9955,4.9955,4.9955,1200.0],["2011-04-27",4.9583,4.9583,4.9583,4.9583,1000.0],["2011-04-28",5.0328,5.0328,4.9955,4.9955,7700.0],["2011-04-29",5.0328,5.0925,4.9583,5.0925,15000.0],["2011-05-02",5.0999,5.1372,5.0925,5.0999,2100.0],["2011-05-03",5.0999,5.1447,5.0999,5.1447,700.0],["2011-05-04",5.1447,5.1447,5.1447,5.1447,0.0],["2011-05-05",5.1447,5.1521,5.1447,5.1447,5200.0],["2011-05-06",5.1968,5.2118,5.1596,5.1596,4100.0],["2011-05-09",5.0626,5.0626,5.0552,5.0552,1000.0],["2011-05-10",5.1074,5.1596,5.1074,5.1074,10400.0],["2011-05-11",5.1223,5.1819,5.1148,5.1819,600.0],["2011-05-12",5.1819,5.1968,5.1596,5.1596,1100.0],["2011-05-13",5.1819,5.1819,5.1596,5.1819,21000.0],["2011-05-16",5.1447,5.1968,5.0925,5.0925,21900.0],["2011-05-17",5.0925,5.1447,5.0552,5.0552,17300.0],["2011-05-18",5.0552,5.1297,5.0477,5.1223,5400.0],["2011-05-19",5.1223,5.1372,5.1223,5.1372,3200.0],["2011-05-20",5.1148,5.1148,5.1148,5.1148,100.0],["2011-05-23",5.0403,5.1372,5.0403,5.1372,3600.0],["2011-05-24",5.1372,5.1372,5.1372,5.1372,0.0],["2011-05-25",5.1372,5.1372,5.1372,5.1372,0.0],["2011-05-26",5.1372,5.1372,5.1372,5.1372,0.0],["2011-05-27",4.9881,5.0403,4.8017,4.8091,39800.0],["2011-05-31",4.8464,5.0925,4.839,4.9061,5100.0],["2011-06-01",4.9061,4.9061,4.9061,4.9061,0.0],["2011-06-02",4.9284,4.9284,4.9284,4.9284,300.0],["2011-06-03",4.9359,5.0925,4.9359,5.0925,1800.0],["2011-06-06",5.0701,5.0701,4.9955,4.9955,8600.0],["2011-06-07",4.9955,4.9955,4.9955,4.9955,0.0],["2011-06-08",4.9955,4.9955,4.9955,4.9955,0.0],["2011-06-09",4.9732,5.085,4.9508,5.0552,5500.0],["2011-06-10",5.0552,5.0552,5.0552,5.0552,0.0],["2011-06-13",5.0328,5.1968,5.0328,5.0626,4600.0],["2011-06-14",5.1148,5.1148,5.0999,5.1074,2200.0],["2011-06-15",5.1223,5.1447,5.1223,5.1372,500.0],["2011-06-16",5.0776,5.0776,5.0701,5.0701,500.0],["2011-06-17",5.1148,5.1148,4.9583,5.0626,9400.0],["2011-06-20",5.0179,5.1447,5.0179,5.1372,1000.0],["2011-06-21",5.0328,5.0328,5.0328,5.0328,700.0],["2011-06-22",4.9881,5.1447,4.9881,5.1074,6200.0],["2011-06-23",5.0328,5.1074,4.7793,5.1074,7900.0],["2011-06-24",5.1148,5.1223,4.8017,4.8017,7200.0],["2011-06-27",5.0552,5.1596,4.9657,5.0626,3700.0],["2011-06-28",4.9359,4.9359,4.7644,4.7644,2400.0],["2011-06-29",4.8986,4.8986,4.8912,4.8912,200.0],["2011-06-30",4.8912,4.8912,4.8912,4.8912,0.0],["2011-07-01",4.9433,5.1148,4.9433,5.1148,300.0],["2011-07-05",5.1148,5.1148,5.1148,5.1148,0.0],["2011-07-06",4.9433,5.0552,4.921,4.921,3600.0],["2011-07-07",4.921,4.921,4.921,4.921,0.0],["2011-07-08",4.921,5.1521,4.921,5.0776,1100.0],["2011-07-11",5.0626,5.2043,4.9657,4.9806,600.0],["2011-07-12",4.9806,4.9806,4.9806,4.9806,0.0],["2011-07-13",4.9806,4.9806,4.9806,4.9806,0.0],["2011-07-14",5.0104,5.0328,4.9583,4.9806,6900.0],["2011-07-15",4.9583,4.9657,4.9508,4.9583,12500.0],["2011-07-18",5.0626,5.0626,4.9955,4.9955,3000.0],["2011-07-19",4.9433,4.9881,4.9135,4.9135,2400.0],["2011-07-20",4.9135,4.9135,4.9135,4.9135,0.0],["2011-07-21",5.1819,5.1819,5.1447,5.1447,900.0],["2011-07-22",5.167,5.167,4.9583,4.9732,11900.0],["2011-07-25",5.0701,5.1074,4.9583,4.9732,4500.0],["2011-07-26",5.1745,5.1745,4.9657,4.9657,800.0],["2011-07-27",4.9583,5.0701,4.9583,4.9583,4100.0],["2011-07-28",4.9583,4.9583,4.9583,4.9583,0.0],["2011-07-29",5.003,5.1074,4.9955,5.0701,3900.0],["2011-08-01",5.003,5.0776,5.003,5.0104,3200.0],["2011-08-02",5.167,5.167,5.0701,5.0701,5100.0],["2011-08-03",5.0179,5.0179,5.0179,5.0179,100.0],["2011-08-04",5.0104,5.0328,4.9657,4.9657,1700.0],["2011-08-05",4.9881,4.9881,4.9583,4.9583,18400.0],["2011-08-08",4.8613,5.1894,4.8613,4.921,10500.0],["2011-08-09",4.9583,4.9583,4.9508,4.9583,4600.0],["2011-08-10",4.921,5.003,4.921,4.9583,7400.0],["2011-08-11",4.9583,4.9583,4.8837,4.8837,7900.0],["2011-08-12",4.8613,4.8613,4.8613,4.8613,400.0],["2011-08-15",4.8613,4.8613,4.8613,4.8613,0.0],["2011-08-16",4.8986,4.921,4.8837,4.8837,8300.0],["2011-08-17",4.8315,4.8464,4.824,4.824,1500.0],["2011-08-18",4.7719,4.7719,4.6078,4.6078,2300.0],["2011-08-19",4.6078,4.6078,4.6078,4.6078,0.0],["2011-08-22",4.6302,4.6302,4.6078,4.6078,1800.0],["2011-08-23",4.6078,4.6451,4.5556,4.5556,11400.0],["2011-08-24",4.66,4.66,4.66,4.66,1700.0],["2011-08-25",4.6824,4.6973,4.4065,4.4363,9200.0],["2011-08-26",4.414,4.5482,4.414,4.4736,500.0],["2011-08-29",4.5631,4.6153,4.5482,4.6153,1300.0],["2011-08-30",4.5855,4.6227,4.5631,4.5855,900.0],["2011-08-31",4.6227,4.6227,4.6227,4.6227,100.0],["2011-09-01",4.6227,4.6227,4.6227,4.6227,800.0],["2011-09-02",4.6227,4.6227,4.6153,4.6153,2000.0],["2011-09-06",4.5482,4.5482,4.5407,4.5482,500.0],["2011-09-07",4.5109,4.5109,4.5109,4.5109,500.0],["2011-09-08",4.5482,4.5482,4.4736,4.5109,1200.0],["2011-09-09",4.4736,4.4811,4.4363,4.4363,2400.0],["2011-09-12",4.4736,4.4736,4.4363,4.4363,800.0],["2011-09-13",4.4363,4.4363,4.4363,4.4363,0.0],["2011-09-14",4.4736,4.4736,4.4512,4.4512,2200.0],["2011-09-15",4.4662,4.4662,4.4512,4.4512,200.0],["2011-09-16",4.4512,4.4512,4.3991,4.3991,1600.0],["2011-09-19",4.3991,4.3991,4.3841,4.3991,1100.0],["2011-09-20",4.3692,4.3692,4.2499,4.2872,5300.0],["2011-09-21",4.2648,4.2648,4.1754,4.1754,8700.0],["2011-09-22",4.1381,4.1381,4.0934,4.0934,2300.0],["2011-09-23",4.1455,4.1455,4.0561,4.0561,3000.0],["2011-09-26",4.2127,4.3245,4.2127,4.2499,1300.0],["2011-09-27",4.2574,4.2574,3.728,3.8771,23300.0],["2011-09-28",3.9666,4.1008,3.9591,4.0934,13100.0],["2011-09-29",4.8315,4.8315,4.071,4.2127,14900.0],["2011-09-30",4.3021,4.3021,4.0859,4.1754,7200.0],["2011-10-03",4.1679,4.1679,4.0113,4.0263,2000.0],["2011-10-04",4.071,4.1008,4.071,4.1008,1000.0],["2011-10-05",4.0635,4.0635,4.0486,4.0635,3800.0],["2011-10-06",4.0635,4.0635,4.0635,4.0635,0.0],["2011-10-07",4.0635,4.0635,4.0635,4.0635,0.0],["2011-10-10",4.0635,4.0635,4.0635,4.0635,0.0],["2011-10-11",4.1232,4.1232,4.0635,4.0635,8100.0],["2011-10-12",4.0635,4.0635,4.0635,4.0635,1400.0],["2011-10-13",3.9964,4.0263,3.9517,4.0263,1600.0],["2011-10-14",4.0113,4.0113,3.9517,3.9517,1700.0],["2011-10-17",3.9517,3.9517,3.9517,3.9517,0.0],["2011-10-18",3.8846,3.9144,3.8771,3.9144,1000.0],["2011-10-19",3.9442,4.0635,3.9442,3.989,3400.0],["2011-10-20",4.0263,4.0635,4.0263,4.0263,2800.0],["2011-10-21",4.0934,4.0934,4.0934,4.0934,4800.0],["2011-10-24",4.0934,4.1008,4.0412,4.1008,9500.0],["2011-10-25",4.1008,4.1008,4.1008,4.1008,2200.0],["2011-10-26",4.1008,4.1754,4.1008,4.1008,10600.0],["2011-10-27",4.1008,4.2425,4.1008,4.2425,1100.0],["2011-10-28",4.2425,4.4736,4.2425,4.4736,9800.0],["2011-10-31",4.4736,4.4736,4.4736,4.4736,0.0],["2011-11-01",4.3618,4.3767,4.3618,4.3767,500.0],["2011-11-02",4.3991,4.4736,4.3618,4.4289,4400.0],["2011-11-03",4.4363,4.7048,4.4363,4.5929,3700.0],["2011-11-04",4.5705,4.6451,4.5705,4.6451,1700.0],["2011-11-07",4.0561,4.6749,4.0561,4.5482,13800.0],["2011-11-08",4.5482,4.5929,4.4512,4.5929,5400.0],["2011-11-09",4.578,4.5855,4.578,4.5855,200.0],["2011-11-10",4.5705,4.66,4.5482,4.66,8300.0],["2011-11-11",4.6153,4.6227,4.5258,4.6227,800.0],["2011-11-14",4.6227,4.6227,4.6153,4.6227,5800.0],["2011-11-15",4.6078,4.66,4.5705,4.5705,7600.0],["2011-11-16",4.6451,4.66,4.6451,4.66,5800.0],["2011-11-17",4.6376,4.66,4.6376,4.66,1000.0],["2011-11-18",4.66,4.66,4.66,4.66,0.0],["2011-11-21",4.6078,4.6078,4.5556,4.5556,300.0],["2011-11-22",4.5183,4.5183,4.5109,4.5109,4800.0],["2011-11-23",4.4736,4.4736,4.4363,4.4662,6600.0],["2011-11-25",4.4736,4.4736,4.4736,4.4736,1000.0],["2011-11-28",4.5705,4.5855,4.4363,4.4363,6100.0],["2011-11-29",4.4363,4.4512,4.3991,4.4512,7400.0],["2011-11-30",4.3991,4.3991,4.3469,4.3916,2800.0],["2011-12-01",4.3916,4.3916,4.3916,4.3916,0.0],["2011-12-02",4.3991,4.3991,4.3394,4.3394,400.0],["2011-12-05",4.3394,4.3394,4.3394,4.3394,0.0],["2011-12-06",4.2872,4.2872,4.1008,4.1008,1500.0],["2011-12-07",4.0263,4.1754,4.0188,4.1754,16200.0],["2011-12-08",4.1754,4.1754,4.1754,4.1754,1000.0],["2011-12-09",4.1754,4.2499,4.1754,4.2499,500.0],["2011-12-12",4.2499,4.2499,4.2499,4.2499,0.0],["2011-12-13",4.2499,4.2499,4.2499,4.2499,0.0],["2011-12-14",4.2127,4.3096,4.2127,4.3096,200.0],["2011-12-15",4.3096,4.3096,4.3096,4.3096,0.0],["2011-12-16",4.1754,4.1828,4.0561,4.1008,11500.0],["2011-12-19",4.2499,4.2499,4.1008,4.1903,12300.0],["2011-12-20",4.2052,4.2052,4.1008,4.1381,29400.0],["2011-12-21",4.1679,4.1754,4.1679,4.1754,6200.0],["2011-12-22",4.1754,4.1903,4.1754,4.1754,20200.0],["2011-12-23",4.2052,4.3916,4.0784,4.2425,13500.0],["2011-12-27",4.1008,4.1754,4.0635,4.0635,6900.0],["2011-12-28",4.0635,4.0784,4.0263,4.0263,2600.0],["2011-12-29",4.0263,4.1008,4.0263,4.0263,2200.0],["2011-12-30",4.0486,4.0486,4.0486,4.0486,200.0],["2012-01-03",4.0263,4.0263,3.5491,3.9144,4300.0],["2012-01-04",3.9144,4.1381,3.9144,4.1381,5400.0],["2012-01-05",4.1083,4.1456,3.9144,3.9293,12300.0],["2012-01-06",3.9293,3.9293,3.9144,3.9144,6400.0],["2012-01-09",3.9144,3.9144,3.9144,3.9144,2400.0],["2012-01-10",3.9666,3.9741,3.9666,3.9741,200.0],["2012-01-11",3.9591,3.9591,3.8771,3.9144,3200.0],["2012-01-12",3.9368,4.0412,3.9368,4.0412,2900.0],["2012-01-13",3.9517,3.989,3.9144,3.989,2600.0],["2012-01-17",3.9517,3.989,3.9517,3.9517,4800.0],["2012-01-18",3.9517,3.9517,3.9144,3.9144,1300.0],["2012-01-19",3.9293,4.3991,3.9144,4.2499,39500.0],["2012-01-20",4.4587,4.7719,4.2872,4.7719,18400.0],["2012-01-23",4.7719,4.7719,4.6451,4.6451,2600.0],["2012-01-24",4.3991,4.5482,4.3991,4.4587,11500.0],["2012-01-25",4.4736,4.6451,4.4736,4.6451,9100.0],["2012-01-26",4.5631,4.578,4.5631,4.5705,2600.0],["2012-01-27",4.5855,4.5855,4.5855,4.5855,1000.0],["2012-01-30",4.66,4.66,4.5855,4.5855,3600.0],["2012-01-31",4.5855,4.6824,4.5482,4.6675,18000.0],["2012-02-01",4.6973,4.6973,4.5705,4.5705,7300.0],["2012-02-02",4.9881,5.1819,4.8464,4.8912,36700.0],["2012-02-03",4.9583,4.9955,4.8986,4.921,25600.0],["2012-02-06",4.9284,5.0403,4.921,5.0403,25600.0],["2012-02-07",5.003,5.003,4.8464,4.921,23200.0],["2012-02-08",4.9881,5.085,4.921,5.085,4600.0],["2012-02-09",5.0701,5.1819,5.0328,5.1447,8800.0],["2012-02-10",5.1447,5.2118,4.9955,5.1521,2600.0],["2012-02-13",5.2118,5.2118,5.0104,5.1447,1400.0],["2012-02-14",5.1372,5.1372,4.9955,5.0701,1600.0],["2012-02-15",5.0701,5.0701,4.9955,4.9955,2100.0],["2012-02-16",5.0552,5.0701,5.003,5.0328,9400.0],["2012-02-17",5.0552,5.0701,4.9284,5.0701,25100.0],["2012-02-21",5.0403,5.0403,5.0403,5.0403,1000.0],["2012-02-22",5.0403,5.0552,4.9284,5.0552,600.0],["2012-02-23",5.0403,5.0403,5.0403,5.0403,300.0],["2012-02-24",4.9955,4.9955,4.9955,4.9955,1000.0],["2012-02-27",5.0328,5.0328,4.9284,4.9284,1900.0],["2012-02-28",4.9284,4.9657,4.9284,4.9359,1000.0],["2012-02-29",4.9657,5.1447,4.9657,4.9955,1900.0],["2012-03-01",4.9433,5.1074,4.9359,4.9508,4300.0],["2012-03-02",5.0254,5.0328,4.9806,4.9955,1000.0],["2012-03-05",4.9955,4.9955,4.9955,4.9955,700.0],["2012-03-06",4.9284,4.9284,4.8464,4.9135,7000.0],["2012-03-07",4.8837,4.8837,4.8464,4.8464,900.0],["2012-03-08",4.8688,4.921,4.8539,4.8539,3200.0],["2012-03-09",4.8688,4.9135,4.8539,4.9061,5600.0],["2012-03-12",4.9433,4.9583,4.8762,4.8837,1200.0],["2012-03-13",4.8837,5.0179,4.8837,4.9583,1200.0],["2012-03-14",4.9508,5.0179,4.921,4.9881,4900.0],["2012-03-15",4.9135,5.0701,4.9135,4.9881,6500.0],["2012-03-16",5.0254,5.0403,4.9732,4.9955,20200.0],["2012-03-19",5.0552,5.2118,5.0104,5.1074,9300.0],["2012-03-20",5.085,5.085,5.0328,5.0328,2000.0],["2012-03-21",5.0999,5.0999,5.0328,5.0403,1100.0],["2012-03-22",5.0701,5.1074,5.0403,5.0403,2800.0],["2012-03-23",5.0552,5.0552,5.0552,5.0552,100.0],["2012-03-26",5.0626,5.0701,4.9955,4.9955,2100.0],["2012-03-27",5.0626,5.0701,5.0328,5.0701,7600.0],["2012-03-28",5.0776,5.0776,5.0776,5.0776,400.0],["2012-03-29",5.0552,5.0701,5.0552,5.0701,5500.0],["2012-03-30",5.3683,5.5175,5.2192,5.4056,10200.0],["2012-04-02",5.4504,5.4802,5.2192,5.2714,8800.0],["2012-04-03",5.2938,5.2938,5.2863,5.2938,17600.0],["2012-04-04",5.2416,5.2416,5.2192,5.2192,800.0],["2012-04-05",5.2267,5.2565,5.0701,5.0701,3600.0],["2012-04-09",5.2043,5.2938,5.1745,5.1745,11000.0],["2012-04-10",5.428,5.428,5.428,5.428,3700.0],["2012-04-11",5.4504,5.4504,5.2118,5.3236,1500.0],["2012-04-12",5.3311,5.3832,5.2565,5.2565,8800.0],["2012-04-13",5.2192,5.2192,5.1447,5.1447,3000.0],["2012-04-16",5.2043,5.3236,5.2043,5.2789,25500.0],["2012-04-17",5.428,5.4429,5.428,5.4429,300.0],["2012-04-18",5.4354,5.4354,5.4354,5.4354,300.0],["2012-04-19",5.4354,5.4354,5.4354,5.4354,0.0],["2012-04-20",5.4354,5.4354,5.4354,5.4354,0.0],["2012-04-23",5.3012,5.3012,5.167,5.167,3400.0],["2012-04-24",5.167,5.167,5.0776,5.1447,9000.0],["2012-04-25",5.1297,5.2192,5.1297,5.2118,2500.0],["2012-04-26",5.1447,5.1447,5.1447,5.1447,27500.0],["2012-04-27",5.167,5.167,5.1074,5.1074,900.0],["2012-04-30",5.1074,5.1074,5.1074,5.1074,200.0],["2012-05-01",5.1148,5.2192,5.0925,5.1074,10000.0],["2012-05-02",5.085,5.1074,5.085,5.1074,1800.0],["2012-05-03",5.1074,5.1074,5.1074,5.1074,600.0],["2012-05-04",5.1297,5.2043,5.0328,5.2043,3400.0],["2012-05-07",5.1223,5.1223,5.1074,5.1074,200.0],["2012-05-08",5.1447,5.1447,5.1447,5.1447,200.0],["2012-05-09",5.1148,5.1148,5.1148,5.1148,100.0],["2012-05-10",5.1447,5.1447,5.1074,5.1074,7300.0],["2012-05-11",5.1074,5.1819,5.1074,5.1819,6700.0],["2012-05-14",5.1819,5.1819,5.1819,5.1819,2500.0],["2012-05-15",5.1819,5.2118,5.1819,5.1819,700.0],["2012-05-16",5.1894,5.2192,5.1819,5.1819,7700.0],["2012-05-17",5.2118,5.4056,5.0626,5.2416,41100.0],["2012-05-18",5.3609,5.3609,5.3609,5.3609,2100.0],["2012-05-21",5.2938,5.3236,5.2938,5.2938,5800.0],["2012-05-22",5.2938,5.3758,5.2192,5.3311,12000.0],["2012-05-23",5.3907,5.3907,5.2565,5.2714,2900.0],["2012-05-24",5.3311,5.4205,5.2341,5.2565,3400.0],["2012-05-25",5.264,5.592,5.2565,5.592,6000.0],["2012-05-29",5.5846,5.5846,5.5175,5.5175,1500.0],["2012-05-30",5.592,5.7337,5.5175,5.592,3900.0],["2012-05-31",5.7411,5.9648,5.2565,5.7784,9900.0],["2012-06-01",5.7188,5.9648,5.7188,5.7561,1600.0],["2012-06-04",5.7561,5.7561,5.7561,5.7561,0.0],["2012-06-05",5.7337,5.7337,5.7337,5.7337,100.0],["2012-06-06",5.6666,5.7262,5.6666,5.6889,1000.0],["2012-06-07",5.6293,5.6293,5.3087,5.4056,1200.0],["2012-06-08",5.3683,5.3683,5.2192,5.2192,1400.0],["2012-06-11",5.2341,5.2341,5.0477,5.0477,400.0],["2012-06-12",5.0477,5.0477,5.0477,5.0477,0.0],["2012-06-13",5.2565,5.2565,5.2565,5.2565,1900.0],["2012-06-14",5.1521,5.1521,5.1521,5.1521,100.0],["2012-06-15",5.1372,5.3236,5.0477,5.3236,1500.0],["2012-06-18",5.0701,5.0701,5.0701,5.0701,200.0],["2012-06-19",5.0776,5.3683,5.0403,5.1819,6100.0],["2012-06-20",5.1819,5.1819,5.1819,5.1819,0.0],["2012-06-21",5.2789,5.2789,5.2789,5.2789,100.0],["2012-06-22",5.1447,5.1447,5.1447,5.1447,4400.0],["2012-06-25",5.1447,5.1447,5.1447,5.1447,200.0],["2012-06-26",5.1074,5.2043,5.0999,5.2043,17300.0],["2012-06-27",5.1447,5.1819,5.1447,5.1819,1200.0],["2012-06-28",5.1819,5.1819,5.1819,5.1819,0.0],["2012-06-29",5.2192,5.249,5.1074,5.1447,4300.0],["2012-07-02",5.1596,5.2863,5.1596,5.2192,2300.0],["2012-07-03",5.2341,5.2565,5.2341,5.2565,2300.0],["2012-07-05",5.1968,5.1968,5.1521,5.1521,400.0],["2012-07-06",5.1819,5.1819,5.1819,5.1819,300.0],["2012-07-09",5.1148,5.1447,5.1148,5.1447,5100.0],["2012-07-10",5.1074,5.3683,5.0701,5.3683,3200.0],["2012-07-11",5.2192,5.3609,5.2192,5.3609,2400.0],["2012-07-12",5.264,5.2714,5.264,5.2714,300.0],["2012-07-13",5.2341,5.2341,5.1894,5.2192,2900.0],["2012-07-16",5.2192,5.2192,5.2043,5.2043,3400.0],["2012-07-17",5.0701,5.2938,5.0328,5.2938,13300.0],["2012-07-18",5.2192,5.3161,5.2192,5.3161,3100.0],["2012-07-19",5.2863,5.4056,5.2863,5.4056,20500.0],["2012-07-20",5.4056,5.4056,5.4056,5.4056,0.0],["2012-07-23",5.428,5.428,5.3012,5.3012,900.0],["2012-07-24",5.346,5.346,5.346,5.346,300.0],["2012-07-25",5.3609,5.3683,5.3609,5.3683,1200.0],["2012-07-26",5.3982,5.6666,5.3311,5.5175,4400.0],["2012-07-27",5.4056,5.5025,5.3311,5.5025,8500.0],["2012-07-30",5.4056,5.4131,5.4056,5.4056,2100.0],["2012-07-31",5.4429,5.4429,5.4429,5.4429,400.0],["2012-08-01",5.51,5.5696,5.51,5.5622,11900.0],["2012-08-02",5.5398,5.5398,5.4429,5.4429,2600.0],["2012-08-03",5.4056,5.4429,5.3683,5.3832,2500.0],["2012-08-06",5.3311,5.4653,5.264,5.4653,4600.0],["2012-08-07",5.4653,5.4653,5.4653,5.4653,0.0],["2012-08-08",5.264,5.3758,5.264,5.3758,3200.0],["2012-08-09",5.4802,5.4802,5.4802,5.4802,1000.0],["2012-08-10",5.4951,5.5175,5.4653,5.4727,3200.0],["2012-08-13",5.4429,5.4429,5.4429,5.4429,800.0],["2012-08-14",5.4429,5.4429,5.4429,5.4429,0.0],["2012-08-15",5.5771,5.6666,5.5771,5.592,13600.0],["2012-08-16",5.592,5.592,5.592,5.592,0.0],["2012-08-17",5.6218,6.0543,5.6218,6.0543,3700.0],["2012-08-20",6.0394,6.524,5.6144,6.2258,17300.0],["2012-08-21",6.3451,6.524,6.099,6.099,19700.0],["2012-08-22",6.099,6.099,6.0021,6.0245,7000.0],["2012-08-23",6.1139,6.1139,6.1139,6.1139,200.0],["2012-08-24",6.0916,6.1512,6.0394,6.0394,12900.0],["2012-08-27",6.0394,6.0394,6.0394,6.0394,0.0],["2012-08-28",5.9126,5.9126,5.8903,5.8903,4200.0],["2012-08-29",5.9275,6.1512,5.9275,6.1512,3800.0],["2012-08-30",5.9648,5.9648,5.9648,5.9648,2500.0],["2012-08-31",6.0767,6.1139,5.8157,6.1139,5800.0],["2012-09-04",6.1139,6.1139,6.1139,6.1139,0.0],["2012-09-05",5.9872,6.1214,5.9872,6.1214,900.0],["2012-09-06",6.1438,6.1438,6.0394,6.0767,2900.0],["2012-09-07",6.0767,6.1512,6.0767,6.1512,3700.0],["2012-09-10",6.2034,6.2034,6.1139,6.1885,3700.0],["2012-09-11",6.181,6.181,5.9797,5.9797,400.0],["2012-09-12",6.0841,6.0841,6.0096,6.0319,1100.0],["2012-09-13",6.0767,6.1512,6.0767,6.1512,2900.0],["2012-09-14",6.0021,6.1885,5.9723,6.1885,3700.0],["2012-09-17",6.0021,6.0021,5.9723,5.9723,2100.0],["2012-09-18",6.0245,6.1512,6.0245,6.0543,5800.0],["2012-09-19",6.0617,6.1512,5.9648,5.9797,6600.0],["2012-09-20",6.0468,6.0543,5.9797,5.9797,1600.0],["2012-09-21",6.1065,6.3376,5.9797,6.3376,7100.0],["2012-09-24",6.2631,6.2631,6.0468,6.0468,4300.0],["2012-09-25",6.0543,6.0543,6.0543,6.0543,300.0],["2012-09-26",6.0468,6.1512,6.0468,6.1438,15500.0],["2012-09-27",6.1438,6.1885,5.9872,5.9872,2100.0],["2012-09-28",5.9723,6.1885,5.9648,6.0617,8400.0],["2012-10-01",6.0394,6.0394,5.9126,5.9201,2800.0],["2012-10-02",5.9052,6.1139,5.8455,5.8828,12500.0],["2012-10-03",5.9499,6.1139,5.8753,6.1139,8700.0],["2012-10-04",6.1438,6.2258,6.0468,6.2258,9200.0],["2012-10-05",6.2258,6.2258,6.1512,6.1512,4400.0],["2012-10-08",6.1587,6.2258,6.1512,6.1885,2000.0],["2012-10-09",6.1512,6.2258,6.1512,6.2258,12300.0],["2012-10-10",6.3227,6.3376,6.1885,6.278,19300.0],["2012-10-11",6.1139,6.3227,6.0543,6.0543,500.0],["2012-10-12",6.2258,6.2258,6.0394,6.1512,11200.0],["2012-10-15",6.1885,6.2258,6.1736,6.2258,7600.0],["2012-10-16",6.1587,6.2631,6.1587,6.2631,8800.0],["2012-10-17",6.2332,6.2631,6.2332,6.2631,3400.0],["2012-10-18",6.3376,6.3749,6.3003,6.3749,11800.0],["2012-10-19",6.3973,6.4867,6.2631,6.3003,1800.0],["2012-10-22",6.3376,6.4867,6.3376,6.3376,5600.0],["2012-10-23",6.3376,6.4867,6.3302,6.3451,12100.0],["2012-10-24",6.3898,6.4495,6.3898,6.4495,1100.0],["2012-10-25",6.4942,6.6731,6.4867,6.4867,2000.0],["2012-10-26",6.5688,6.5762,6.4495,6.5762,22400.0],["2012-10-31",6.6582,6.6582,6.5986,6.6284,18400.0],["2012-11-01",6.6284,6.7104,6.524,6.5315,5200.0],["2012-11-02",6.5315,6.7104,6.524,6.7104,22500.0],["2012-11-05",6.6731,6.7104,6.6731,6.6955,2800.0],["2012-11-06",6.6731,6.8968,6.6731,6.8968,4400.0],["2012-11-07",6.8521,6.8968,6.8223,6.8372,6600.0],["2012-11-08",6.8521,6.8521,6.7477,6.8446,7400.0],["2012-11-09",6.8521,6.8521,6.7477,6.8223,9400.0],["2012-11-12",6.8894,6.8968,6.8148,6.8148,1500.0],["2012-11-13",6.7473,6.7548,6.6574,6.6574,4100.0],["2012-11-14",6.6124,6.6124,6.5224,6.5599,13300.0],["2012-11-15",6.5974,6.7698,6.1326,6.3725,7100.0],["2012-11-16",6.3725,6.3725,6.3725,6.3725,0.0],["2012-11-19",6.7173,6.7173,6.6349,6.6349,2400.0],["2012-11-20",6.6574,6.6574,6.1851,6.3725,3200.0],["2012-11-21",6.3725,6.4475,6.1851,6.3125,8400.0],["2012-11-23",6.2975,6.6724,6.23,6.425,6100.0],["2012-11-26",6.365,6.7173,6.35,6.38,7800.0],["2012-11-27",6.4699,6.7173,6.2,6.5224,8700.0],["2012-11-28",6.5974,6.7473,6.3725,6.5599,37400.0],["2012-11-29",6.5824,6.5899,6.5224,6.5299,16300.0],["2012-11-30",6.5299,6.5299,6.4999,6.5299,2300.0],["2012-12-03",6.4774,6.5299,6.2,6.4175,30000.0],["2012-12-04",6.365,6.365,6.365,6.365,200.0],["2012-12-05",6.3275,6.35,6.1176,6.1476,12500.0],["2012-12-06",6.1476,6.2375,6.0351,6.1026,14200.0],["2012-12-07",6.1101,6.1101,6.1101,6.1101,4000.0],["2012-12-10",6.1401,6.1401,6.1401,6.1401,300.0],["2012-12-11",6.1101,6.2375,6.0726,6.1851,38000.0],["2012-12-12",6.1326,6.245,6.1326,6.1326,29200.0],["2012-12-13",6.1251,6.1476,6.0951,6.1476,6600.0],["2012-12-14",6.1251,6.1476,6.0351,6.0501,11000.0],["2012-12-17",6.1251,6.1851,6.0051,6.1776,23700.0],["2012-12-18",6.1101,6.1851,6.0651,6.0651,6300.0],["2012-12-19",6.0426,6.0876,6.0426,6.0501,1800.0],["2012-12-20",6.0726,6.0726,5.7352,6.0051,17500.0],["2012-12-21",5.9901,6.1401,5.9227,5.9227,14700.0],["2012-12-24",6.1026,6.1026,5.8027,5.8027,2700.0],["2012-12-26",5.8852,5.9227,5.7727,5.8252,5700.0],["2012-12-27",5.8177,5.9152,5.8177,5.8327,900.0],["2012-12-28",5.8777,5.8852,5.8327,5.8777,3300.0],["2012-12-31",5.8177,5.8702,5.8177,5.8177,9200.0],["2013-01-02",5.7652,5.9526,5.7652,5.9451,42900.0],["2013-01-03",5.8927,5.8927,5.8177,5.8177,1000.0],["2013-01-04",5.9227,6.1101,5.8477,5.9976,22800.0],["2013-01-07",6.1251,6.1851,6.0726,6.1851,6900.0],["2013-01-08",6.1626,6.7023,6.1626,6.5224,4600.0],["2013-01-09",6.5599,6.7398,6.2825,6.29,5200.0],["2013-01-10",6.2825,6.2825,6.2825,6.2825,200.0],["2013-01-11",6.305,6.6049,6.305,6.6049,4800.0],["2013-01-14",6.5974,6.6724,6.4849,6.5974,12700.0],["2013-01-15",6.5974,6.5974,6.395,6.425,7400.0],["2013-01-16",6.5374,6.5974,6.5149,6.5824,2300.0],["2013-01-17",6.7473,6.7473,6.5974,6.6724,6200.0],["2013-01-18",6.5974,6.6724,6.26,6.4549,4500.0],["2013-01-22",6.4774,6.5674,6.4774,6.5674,800.0],["2013-01-23",6.6124,6.6349,6.5374,6.6349,14500.0],["2013-01-24",6.5299,6.6124,6.2975,6.305,5600.0],["2013-01-25",6.425,6.5899,6.425,6.5899,1300.0],["2013-01-28",6.6049,6.6499,6.4924,6.6499,8200.0],["2013-01-29",6.4849,6.6724,6.4849,6.6124,5200.0],["2013-01-30",6.5974,6.7024,6.5824,6.6049,15600.0],["2013-01-31",6.6724,6.6874,6.5974,6.6874,2900.0],["2013-02-01",6.5374,6.6124,6.5299,6.5749,5900.0],["2013-02-04",6.5749,6.6724,6.5299,6.5299,3500.0],["2013-02-05",6.5374,6.5749,6.5374,6.5749,800.0],["2013-02-06",6.5374,6.6724,6.3125,6.5899,31500.0],["2013-02-07",6.6574,6.6574,6.4549,6.6349,9200.0],["2013-02-08",6.5149,6.5899,6.4699,6.4699,1900.0],["2013-02-11",6.5224,6.5599,6.5224,6.5224,3600.0],["2013-02-12",6.5074,6.5074,6.4699,6.4699,400.0],["2013-02-13",6.5604,6.6358,6.5604,6.5604,500.0],["2013-02-14",6.4775,6.5227,6.4699,6.5227,1600.0],["2013-02-15",6.3719,6.3719,6.3719,6.3719,200.0],["2013-02-19",6.5454,6.5454,6.4021,6.4096,2600.0],["2013-02-20",6.3795,6.7188,6.3267,6.5227,14600.0],["2013-02-21",6.4926,6.4926,6.387,6.387,4100.0],["2013-02-22",6.568,6.5831,6.4021,6.4021,3300.0],["2013-02-25",6.5152,6.5152,6.4096,6.4096,500.0],["2013-02-26",6.4699,6.4699,6.4021,6.4021,800.0],["2013-02-27",6.3795,6.4096,6.3493,6.3568,1000.0],["2013-02-28",6.3116,6.4247,6.3116,6.4247,200.0],["2013-03-01",6.3945,6.5755,6.3719,6.485,1600.0],["2013-03-04",6.4021,6.5604,6.3342,6.5378,2300.0],["2013-03-05",6.5076,6.5755,6.4775,6.5755,7600.0],["2013-03-06",6.5529,6.5529,6.3795,6.4473,6600.0],["2013-03-07",6.3945,6.5604,6.3945,6.5454,800.0],["2013-03-08",6.5454,6.5529,6.5303,6.5303,2800.0],["2013-03-11",6.4322,6.5604,6.4322,6.5454,4900.0],["2013-03-12",6.5454,6.5529,6.4322,6.485,5000.0],["2013-03-13",6.5378,6.5529,6.5001,6.5076,1400.0],["2013-03-14",6.485,6.5227,6.4096,6.4172,5800.0],["2013-03-15",6.5001,6.5152,6.4096,6.4096,4000.0],["2013-03-18",6.4096,6.5227,6.3719,6.4473,1800.0],["2013-03-19",6.4473,6.5454,6.4473,6.5454,500.0],["2013-03-20",6.5604,6.5604,6.5227,6.5529,12700.0],["2013-03-21",6.5529,6.5604,6.387,6.387,3300.0],["2013-03-22",6.5529,6.5529,6.4096,6.4096,2100.0],["2013-03-25",6.5303,6.5303,6.3568,6.3568,5100.0],["2013-03-26",6.5227,6.5227,6.387,6.387,200.0],["2013-03-27",6.5152,6.5152,6.5152,6.5152,100.0],["2013-03-28",6.5152,6.5303,6.3644,6.5076,4800.0],["2013-04-01",6.5001,6.5152,6.3644,6.3644,2700.0],["2013-04-02",6.3795,6.5152,6.3795,6.4021,4100.0],["2013-04-03",6.5076,6.5076,6.4699,6.4699,300.0],["2013-04-04",6.485,6.5529,6.4699,6.5378,4500.0],["2013-04-05",6.5303,6.5378,6.5227,6.5378,600.0],["2013-04-08",6.5227,6.5981,6.3795,6.5981,16200.0],["2013-04-09",6.5981,6.5981,6.5152,6.5831,1000.0],["2013-04-10",6.5981,6.5981,6.5529,6.5529,1300.0],["2013-04-11",6.5529,6.5529,6.5152,6.5152,500.0],["2013-04-12",6.5604,6.5604,6.4699,6.5152,4100.0],["2013-04-15",6.5454,6.5454,6.2814,6.2965,13200.0],["2013-04-16",6.3417,6.3568,6.3417,6.3568,500.0],["2013-04-17",6.3116,6.3116,6.2965,6.2965,200.0],["2013-04-18",6.2965,6.2965,6.2136,6.2136,3900.0],["2013-04-19",6.1985,6.206,6.1306,6.1306,1300.0],["2013-04-22",6.1231,6.1231,6.1231,6.1231,500.0],["2013-04-23",6.1532,6.1608,6.0401,6.0552,4900.0],["2013-04-24",6.0778,6.1457,6.0703,6.0703,21900.0],["2013-04-25",6.1382,6.1382,6.0703,6.0703,4400.0],["2013-04-26",6.0703,6.1834,6.0703,6.0778,900.0],["2013-04-29",6.0854,6.2211,6.0854,6.1457,1800.0],["2013-04-30",6.0703,6.2211,6.0326,6.0703,51900.0],["2013-05-01",6.0477,6.1382,6.0477,6.0477,10300.0],["2013-05-02",6.0778,6.2211,6.0778,6.2136,400.0],["2013-05-03",6.1608,6.2211,6.0854,6.0854,4800.0],["2013-05-06",6.0477,6.2211,6.0477,6.2211,6400.0],["2013-05-07",6.1834,6.2362,6.1834,6.2211,4000.0],["2013-05-08",6.2211,6.2965,6.2211,6.2965,8400.0],["2013-05-09",6.387,6.4021,6.3719,6.3719,5300.0],["2013-05-10",6.1834,6.2437,6.0854,6.2437,3900.0],["2013-05-13",6.3044,6.441,6.3044,6.4258,6200.0],["2013-05-14",6.3803,6.441,6.3803,6.4334,3000.0],["2013-05-15",6.4561,6.4637,6.4486,6.4637,5000.0],["2013-05-16",6.6382,6.6382,6.3348,6.5244,2400.0],["2013-05-17",6.6382,6.6382,6.2058,6.5927,1500.0],["2013-05-20",6.5244,6.6382,6.5244,6.6382,6600.0],["2013-05-21",6.6382,6.6534,6.6382,6.6534,700.0],["2013-05-22",6.6762,6.6762,6.6003,6.6382,7800.0],["2013-05-23",6.2665,6.6686,6.2665,6.6003,1300.0],["2013-05-24",6.752,6.752,6.752,6.752,4900.0],["2013-05-28",6.79,6.8431,6.623,6.8355,9200.0],["2013-05-29",6.8203,7.0479,6.8203,7.0175,18500.0],["2013-05-30",6.9265,7.1617,6.9265,7.1238,32300.0],["2013-05-31",7.0631,7.1996,7.0631,7.1465,11500.0],["2013-06-03",7.2072,7.5865,7.1313,7.2527,4100.0],["2013-06-04",7.3589,7.6169,7.0479,7.2603,14800.0],["2013-06-05",7.4272,7.4348,7.0707,7.101,9200.0],["2013-06-06",7.1389,7.2831,7.1313,7.1541,7200.0],["2013-06-07",7.2755,7.6927,7.2451,7.4272,23000.0],["2013-06-10",7.321,7.321,7.2451,7.2451,10200.0],["2013-06-11",7.2831,7.321,7.2072,7.2072,2600.0],["2013-06-12",7.23,7.6548,7.23,7.321,9100.0],["2013-06-13",7.3514,7.5107,7.3286,7.3438,2500.0],["2013-06-14",7.4424,7.5865,7.2072,7.3893,15500.0],["2013-06-17",7.4196,7.579,7.4196,7.5562,18100.0],["2013-06-18",7.5107,7.579,7.3058,7.3589,27100.0],["2013-06-19",7.4348,7.4348,7.3589,7.4196,600.0],["2013-06-20",7.321,7.4348,7.2527,7.4348,5500.0],["2013-06-21",7.2451,7.6245,7.2451,7.5031,6400.0],["2013-06-24",7.412,7.5107,7.3969,7.3969,9200.0],["2013-06-25",7.4196,7.5562,7.3134,7.3969,8600.0],["2013-06-26",7.4348,7.4348,7.2527,7.2907,5900.0],["2013-06-27",7.3134,7.6624,7.2831,7.5107,12600.0],["2013-06-28",7.6472,7.6472,7.6472,7.6472,100.0],["2013-07-01",7.6624,7.67,7.3817,7.6624,4300.0],["2013-07-02",7.7003,7.8217,7.5941,7.5941,5400.0],["2013-07-03",7.6548,7.7762,7.579,7.579,7600.0],["2013-07-05",7.5865,7.5865,7.5865,7.5865,500.0],["2013-07-08",7.6928,7.6928,7.6928,7.6928,300.0],["2013-07-09",7.7003,7.7003,7.6928,7.6928,1600.0],["2013-07-10",7.7003,7.8141,7.7003,7.8141,700.0],["2013-07-11",7.8141,7.8141,7.5486,7.5486,7800.0],["2013-07-12",7.5486,7.6017,7.5486,7.6017,600.0],["2013-07-15",7.5789,7.7838,7.5638,7.6396,6700.0],["2013-07-16",7.6093,7.6093,7.3969,7.45,1500.0],["2013-07-17",7.4652,7.8217,7.4652,7.4727,4400.0],["2013-07-18",7.6093,7.7762,7.6093,7.6852,1300.0],["2013-07-19",7.5865,7.7231,7.3665,7.6017,1100.0],["2013-07-22",7.5865,7.7231,7.5865,7.5865,10000.0],["2013-07-23",7.5789,7.5865,7.3741,7.5865,2200.0],["2013-07-24",7.6093,7.7383,7.4803,7.6245,3300.0],["2013-07-25",7.8065,7.8065,7.5865,7.7838,600.0],["2013-07-26",7.7762,7.8217,7.4652,7.6169,6500.0],["2013-07-29",7.6548,7.7079,7.3665,7.7079,2600.0],["2013-07-30",7.7307,7.7307,7.4879,7.579,1200.0],["2013-07-31",7.5714,7.6776,7.3969,7.6776,300.0],["2013-08-01",7.5865,7.7003,7.579,7.6928,20300.0],["2013-08-02",7.6776,7.6928,7.5941,7.5941,3200.0],["2013-08-05",7.5941,7.6927,7.5865,7.6017,6700.0],["2013-08-06",7.5865,7.5941,7.4045,7.5031,5800.0],["2013-08-07",7.5107,7.5107,7.5107,7.5107,900.0],["2013-08-08",7.6093,7.6245,7.5865,7.6169,2800.0],["2013-08-09",7.5941,7.5941,7.3817,7.3817,1300.0],["2013-08-12",7.4803,7.5638,7.4803,7.4803,700.0],["2013-08-13",7.5714,7.5714,7.5714,7.5714,300.0],["2013-08-14",7.5865,7.6169,7.5486,7.5486,1600.0],["2013-08-15",7.5486,7.6169,7.5486,7.6093,4400.0],["2013-08-16",7.5562,7.6169,7.5486,7.6169,6300.0],["2013-08-19",7.3741,7.579,7.3741,7.579,1500.0],["2013-08-20",7.579,7.579,7.579,7.579,100.0],["2013-08-21",7.541,7.5714,7.5334,7.5334,600.0],["2013-08-22",7.5107,7.5107,7.321,7.321,8100.0],["2013-08-23",7.3134,7.3134,7.1238,7.2376,8000.0],["2013-08-26",7.2072,7.2072,7.0327,7.0631,1600.0],["2013-08-27",7.0024,7.5107,6.9948,7.1617,1100.0],["2013-08-28",6.8962,7.4045,6.8962,7.0858,7700.0],["2013-08-29",7.3134,7.4727,7.2072,7.2072,5800.0],["2013-08-30",7.0251,7.2831,6.9872,7.1693,3100.0],["2013-09-03",7.1996,7.2679,7.01,7.1541,4800.0],["2013-09-04",7.1693,7.4955,7.1313,7.4803,21300.0],["2013-09-05",7.3589,7.5107,7.3589,7.5107,600.0],["2013-09-06",7.4727,7.4955,7.321,7.3969,29400.0],["2013-09-09",7.5107,7.5107,7.5107,7.5107,1300.0],["2013-09-10",7.5107,7.579,7.5107,7.579,1300.0],["2013-09-11",7.4955,7.5865,7.4196,7.4272,12700.0],["2013-09-12",7.5187,7.8085,7.3967,7.8085,2600.0],["2013-09-13",7.8085,8.0068,7.5645,7.7094,9400.0],["2013-09-16",7.778,7.8161,7.6407,7.7627,5800.0],["2013-09-17",7.8085,7.8161,7.7017,7.8161,3000.0],["2013-09-18",7.7704,7.8161,7.6484,7.8161,1400.0],["2013-09-19",7.8161,7.8161,7.6331,7.7704,3100.0],["2013-09-20",7.6484,7.6484,7.2518,7.2518,10600.0],["2013-09-23",7.4043,7.7932,7.3967,7.4959,4700.0],["2013-09-24",7.3891,7.6941,7.3891,7.5874,1600.0],["2013-09-25",7.6331,7.656,7.5416,7.656,2400.0],["2013-09-26",7.5035,7.7627,7.5035,7.7551,15800.0],["2013-09-27",7.6865,7.7627,7.3967,7.5111,4100.0],["2013-09-30",7.5111,7.7627,7.29,7.7399,12000.0],["2013-10-01",7.7551,7.7551,7.5569,7.6636,21200.0],["2013-10-02",7.5492,7.6636,7.5492,7.5645,1500.0],["2013-10-03",7.4577,7.7094,7.2442,7.6865,5900.0],["2013-10-04",7.5569,7.8542,7.5111,7.7322,23800.0],["2013-10-07",7.6636,7.9763,7.3815,7.4806,12300.0],["2013-10-08",7.5111,8.0068,7.5111,8.0068,10700.0],["2013-10-09",7.8695,7.9458,7.4425,7.5492,15300.0],["2013-10-10",7.7856,7.8237,7.5874,7.6712,2600.0],["2013-10-11",7.6941,7.7551,7.5569,7.6255,3900.0],["2013-10-14",7.5874,7.7322,7.5874,7.6636,900.0],["2013-10-15",7.4348,7.8161,7.4348,7.7094,2700.0],["2013-10-16",7.6255,7.7399,7.6179,7.7399,6000.0],["2013-10-17",7.9,7.9305,7.7246,7.9076,4400.0],["2013-10-18",7.8237,7.9305,7.6636,7.8009,2200.0],["2013-10-21",7.8009,7.9686,7.6331,7.656,40100.0],["2013-10-22",7.7322,7.9153,7.6179,7.7475,9400.0],["2013-10-23",7.8161,7.9229,7.7704,7.9229,2800.0],["2013-10-24",7.8237,7.961,7.7856,7.9,18400.0],["2013-10-25",7.961,7.961,7.8924,7.961,900.0],["2013-10-28",7.8466,7.9305,7.6865,7.9229,2000.0],["2013-10-29",7.9229,7.9229,7.7246,7.7856,1900.0],["2013-10-30",7.8085,8.3652,7.8085,8.3652,54300.0],["2013-10-31",8.1898,8.1898,7.9763,8.0449,10600.0],["2013-11-01",7.9686,8.3118,7.9686,8.3118,3300.0],["2013-11-04",8.388,8.9218,8.388,8.7388,14100.0],["2013-11-05",8.5634,8.7617,8.3575,8.3575,7900.0],["2013-11-06",8.388,8.4643,8.083,8.388,4500.0],["2013-11-07",8.5253,8.5405,8.5253,8.5405,900.0],["2013-11-08",8.4414,8.6931,8.3804,8.3804,34100.0],["2013-11-11",8.3652,8.632,7.9534,8.388,5200.0],["2013-11-12",8.1211,8.2965,8.022,8.022,1700.0],["2013-11-13",8.1821,8.4262,7.7322,7.9229,22100.0],["2013-11-14",7.9991,8.0068,7.7551,7.8924,11500.0],["2013-11-15",7.9991,8.2355,7.8314,8.1898,1900.0],["2013-11-18",8.2203,8.2203,8.0906,8.144,1000.0],["2013-11-19",8.144,8.144,8.144,8.144,0.0],["2013-11-20",8.1669,8.2355,8.0373,8.0373,1500.0],["2013-11-21",8.144,8.4262,8.144,8.3118,5200.0],["2013-11-22",8.1669,8.2279,8.1669,8.2279,400.0],["2013-11-25",8.1974,8.1974,8.1059,8.1974,3600.0],["2013-11-26",8.1059,8.1059,8.1059,8.1059,1900.0],["2013-11-27",8.2355,8.2355,8.2355,8.2355,200.0],["2013-11-29",8.1364,8.2355,8.1059,8.1059,5200.0],["2013-12-02",8.0601,8.1974,8.0601,8.1669,5200.0],["2013-12-03",8.1211,8.2203,8.0068,8.0068,9600.0],["2013-12-04",7.8924,8.1974,7.8924,7.9,4200.0],["2013-12-05",7.8848,7.8848,7.7017,7.7017,12200.0],["2013-12-06",7.6865,8.1516,7.6636,8.022,5600.0],["2013-12-09",8.2584,8.2737,7.6789,7.8542,10200.0],["2013-12-10",7.8085,8.0449,7.7017,7.8619,10500.0],["2013-12-11",7.8619,7.9686,7.8619,7.8848,2700.0],["2013-12-12",7.8771,8.0686,7.8771,7.969,12300.0],["2013-12-13",8.2142,8.2296,7.9384,8.061,10900.0],["2013-12-16",8.1376,8.3905,8.0457,8.1223,27000.0],["2013-12-17",8.3828,8.7889,8.0533,8.084,10200.0],["2013-12-18",8.2602,8.3522,7.8618,7.9537,21100.0],["2013-12-19",8.2372,8.5514,7.9154,8.0457,57800.0],["2013-12-20",8.0687,9.8234,8.0687,9.7238,217400.0],["2013-12-23",9.1261,9.1644,8.8119,8.9422,25100.0],["2013-12-24",8.8732,9.1414,8.697,8.7659,5300.0],["2013-12-26",8.7736,8.7736,8.084,8.3215,19700.0],["2013-12-27",8.2372,8.4288,8.2372,8.4288,6800.0],["2013-12-30",8.3905,8.6893,8.1989,8.6357,16100.0],["2013-12-31",8.6204,8.7276,8.2219,8.6204,27400.0],["2014-01-02",8.4671,8.4671,8.2755,8.3139,30900.0],["2014-01-03",8.2449,8.9652,8.1913,8.9652,5700.0],["2014-01-06",8.8196,8.8196,8.3215,8.4211,17600.0],["2014-01-07",8.4288,8.4901,8.3139,8.4135,5200.0],["2014-01-08",8.4288,8.7353,8.3215,8.4748,9000.0],["2014-01-09",8.4441,8.9115,8.3139,8.3215,13400.0],["2014-01-10",8.3981,8.3981,8.1759,8.2449,11900.0],["2014-01-13",8.3828,8.3828,8.2372,8.2909,3200.0],["2014-01-14",8.2526,8.4135,8.2526,8.4135,1300.0],["2014-01-15",8.3828,8.8119,8.1836,8.8043,12600.0],["2014-01-16",8.8119,8.8962,8.743,8.8732,8000.0],["2014-01-17",8.7966,8.8349,8.6893,8.8349,1800.0],["2014-01-21",8.8043,8.8043,8.3292,8.72,2400.0],["2014-01-22",8.7123,9.0495,8.7123,8.7353,7400.0],["2014-01-23",8.6893,8.9498,8.4901,8.7276,24300.0],["2014-01-24",8.6204,8.6663,8.6204,8.6663,5200.0],["2014-01-27",8.6587,8.674,8.6357,8.6357,23600.0],["2014-01-28",8.7429,8.8196,8.7429,8.7429,1200.0],["2014-01-29",8.7506,8.7506,8.7429,8.7429,700.0],["2014-01-30",8.582,8.582,8.3522,8.3598,3500.0],["2014-01-31",8.4824,8.8119,8.4824,8.8119,3700.0],["2014-02-03",8.7889,8.8272,8.605,8.8272,1600.0],["2014-02-04",8.7813,8.8502,8.7123,8.8426,9600.0],["2014-02-05",8.8809,9.1184,8.8119,8.8119,7000.0],["2014-02-06",8.8809,8.8809,8.4901,8.5131,3300.0],["2014-02-07",8.4365,8.697,8.4288,8.5054,15700.0],["2014-02-10",8.651,8.9039,8.5437,8.5437,41300.0],["2014-02-11",8.5514,8.7583,8.4671,8.674,2300.0],["2014-02-12",9.1031,9.1031,9.0954,9.0954,900.0],["2014-02-13",8.9805,9.1031,8.6357,9.0111,9100.0],["2014-02-14",9.0954,9.1184,8.743,9.0878,17900.0],["2014-02-18",8.8426,9.0648,8.8196,9.0648,3300.0],["2014-02-19",9.0418,9.0418,8.8732,8.8732,500.0],["2014-02-20",9.0188,9.0418,8.7659,9.0341,500.0],["2014-02-21",9.0418,9.0418,8.743,8.9345,1900.0],["2014-02-24",8.6433,8.6433,8.6433,8.6433,300.0],["2014-02-25",8.8272,9.0341,8.5897,9.0341,6400.0],["2014-02-26",8.7813,8.9422,8.7506,8.7889,800.0],["2014-02-27",9.0418,9.0418,9.0418,9.0418,100.0],["2014-02-28",8.7813,9.0648,8.7506,8.8579,11600.0],["2014-03-03",8.7506,9.0341,8.674,8.7353,17500.0],["2014-03-04",8.8349,8.8732,8.7046,8.7429,14400.0],["2014-03-05",8.6817,9.0801,8.6817,8.9652,3700.0],["2014-03-06",8.9652,8.9652,8.9652,8.9652,0.0],["2014-03-07",9.0724,9.0801,8.9652,9.0801,2200.0],["2014-03-10",8.8579,9.0648,8.7276,9.0111,13300.0],["2014-03-11",8.9269,8.9269,8.8119,8.8885,3800.0],["2014-03-12",8.7962,8.9809,8.7192,8.9501,42400.0],["2014-03-13",8.9501,8.9501,8.9501,8.9501,0.0],["2014-03-14",8.9424,8.9424,8.8501,8.8578,4700.0],["2014-03-17",8.9886,8.9886,8.8116,8.8116,2800.0],["2014-03-18",8.8578,8.9424,8.6192,8.6192,5900.0],["2014-03-19",8.6808,8.7269,8.5422,8.5422,1000.0],["2014-03-20",8.5268,8.8732,8.5268,8.8039,5300.0],["2014-03-21",8.8962,8.8962,8.6346,8.7346,4700.0],["2014-03-24",8.6577,8.8039,8.6038,8.6038,13400.0],["2014-03-25",8.6577,8.6961,8.6577,8.6961,9000.0],["2014-03-26",8.6654,8.8347,8.6654,8.7577,1800.0],["2014-03-27",8.6115,8.7577,8.6115,8.7577,800.0],["2014-03-28",8.7269,8.7577,8.6577,8.6577,1900.0],["2014-03-31",8.6731,8.9501,8.6731,8.8578,4700.0],["2014-04-01",8.9193,8.9501,8.6961,8.9501,11300.0],["2014-04-02",9.0886,9.8505,9.0655,9.358,46200.0],["2014-04-03",9.6427,9.6966,9.2733,9.3118,22900.0],["2014-04-04",9.3503,9.3734,9.1502,9.2348,17400.0],["2014-04-07",9.2348,9.3041,9.1194,9.3041,8300.0],["2014-04-08",9.2348,9.2964,9.1502,9.2348,26400.0],["2014-04-09",9.0655,9.2887,9.0655,9.2887,19200.0],["2014-04-10",9.0963,9.2348,9.0117,9.0117,4000.0],["2014-04-11",9.0578,9.0578,8.6346,8.7654,16500.0],["2014-04-14",8.5961,9.0425,8.5653,8.6808,45800.0],["2014-04-15",8.8193,8.8347,8.6654,8.7654,5600.0],["2014-04-16",8.7731,8.8578,8.7731,8.8424,9800.0],["2014-04-17",8.8424,8.8424,8.5576,8.8424,14000.0],["2014-04-21",8.8039,8.8501,8.7192,8.8501,79900.0],["2014-04-22",8.8501,8.9193,8.827,8.9193,59000.0],["2014-04-23",8.9886,9.0425,8.8732,8.8732,105100.0],["2014-04-24",8.9501,9.0348,8.8732,9.0117,2600.0],["2014-04-25",9.0117,9.0348,8.8885,9.0348,3900.0],["2014-04-28",9.0425,9.1964,8.9347,9.0886,17500.0],["2014-04-29",9.0425,9.0732,9.0117,9.0655,1400.0],["2014-04-30",9.1117,9.1887,8.8578,8.8578,8200.0],["2014-05-01",8.9116,8.9732,8.6808,8.6961,8500.0],["2014-05-02",8.7577,8.8732,8.6346,8.7346,18200.0],["2014-05-05",8.6269,8.7731,8.6192,8.7731,17900.0],["2014-05-06",8.7962,8.8578,8.7115,8.7269,22500.0],["2014-05-07",8.7346,8.8424,8.7115,8.7115,11600.0],["2014-05-08",8.7038,8.7885,8.7038,8.7731,1600.0],["2014-05-09",8.6962,8.7962,8.6962,8.7115,2300.0],["2014-05-12",8.7885,8.7885,8.5884,8.7038,8600.0],["2014-05-13",8.5576,8.7885,8.5499,8.7885,7300.0],["2014-05-14",8.6654,8.6654,8.5422,8.5807,4900.0],["2014-05-15",8.6115,8.6269,8.5422,8.5422,20200.0],["2014-05-16",8.5422,8.6731,8.1651,8.4884,147500.0],["2014-05-19",8.5038,8.6885,8.4499,8.6269,8300.0],["2014-05-20",8.6038,8.6038,8.6038,8.6038,100.0],["2014-05-21",8.5807,9.104,8.573,8.6192,23500.0],["2014-05-22",8.6808,8.8193,8.6808,8.7115,3300.0],["2014-05-23",8.6192,8.6808,8.6192,8.6808,1500.0],["2014-05-27",8.6269,8.7654,8.573,8.6731,8000.0],["2014-05-28",8.6269,8.6962,8.6192,8.6192,2200.0],["2014-05-29",8.6885,8.7423,8.6885,8.7423,200.0],["2014-05-30",8.7192,8.7269,8.6269,8.65,3600.0],["2014-06-02",8.6885,8.7731,8.4653,8.5422,19000.0],["2014-06-03",8.5038,8.7038,8.5038,8.6654,4400.0],["2014-06-04",8.65,8.6577,8.6423,8.6577,1600.0],["2014-06-05",8.5499,8.6808,8.5499,8.6808,1000.0],["2014-06-06",8.8501,8.8501,8.6885,8.6885,3500.0],["2014-06-09",8.6885,8.8501,8.6885,8.7269,5900.0],["2014-06-10",8.7962,8.7962,8.6577,8.6654,2200.0],["2014-06-11",8.6886,8.7349,8.6886,8.7349,500.0],["2014-06-12",8.7195,8.7349,8.6035,8.7349,10100.0],["2014-06-13",8.6576,8.7504,8.6576,8.7504,4700.0],["2014-06-16",8.7581,8.7581,8.534,8.619,11200.0],["2014-06-17",8.6267,8.9746,8.6267,8.9746,32300.0],["2014-06-18",8.9823,9.4306,8.8895,9.2451,24300.0],["2014-06-19",9.1987,9.276,9.0441,9.1987,1500.0],["2014-06-20",9.276,9.6935,9.0673,9.6471,3600.0],["2014-06-23",9.8094,9.8249,9.021,9.1987,14900.0],["2014-06-24",9.1292,9.2374,9.1292,9.2065,3600.0],["2014-06-25",9.2374,9.2374,9.2374,9.2374,300.0],["2014-06-26",9.1524,9.1524,8.9746,8.99,500.0],["2014-06-27",8.9127,9.5234,8.7349,9.5234,314900.0],["2014-06-30",9.562,10.7447,9.5234,10.1186,38100.0],["2014-07-01",9.7167,10.2809,9.6935,10.2191,6300.0],["2014-07-02",10.2036,10.3428,10.1959,10.3428,11200.0],["2014-07-03",10.0877,10.1186,9.7398,9.9022,18600.0],["2014-07-07",10.049,10.2036,9.8326,10.1341,10700.0],["2014-07-08",10.0181,10.1573,9.8867,10.0954,3300.0],["2014-07-09",10.1418,10.1418,9.9022,9.9949,3400.0],["2014-07-10",10.1418,10.1418,9.8481,9.9254,3500.0],["2014-07-11",9.9099,10.4046,9.8635,9.8635,33400.0],["2014-07-14",9.7476,10.2036,9.7476,9.8171,14800.0],["2014-07-15",9.8944,10.0413,9.7708,10.0413,7300.0],["2014-07-16",10.049,10.049,9.8944,10.0104,17200.0],["2014-07-17",10.0104,10.0104,9.7476,9.8713,400.0],["2014-07-18",9.8944,9.8944,9.3147,9.4229,12700.0],["2014-07-21",9.4925,10.0259,9.4925,9.794,37800.0],["2014-07-22",9.9099,9.9254,9.7089,9.7089,11200.0],["2014-07-23",9.9022,9.9022,9.6239,9.6471,9100.0],["2014-07-24",9.6625,9.7398,9.5389,9.6239,8200.0],["2014-07-25",9.7012,9.7012,9.5852,9.6625,13300.0],["2014-07-28",9.6471,9.6625,9.5311,9.6625,19500.0],["2014-07-29",9.5389,9.6857,9.4616,9.4925,9400.0],["2014-07-30",9.5852,10.2578,9.5157,9.6548,8900.0],["2014-07-31",9.5852,9.6703,9.5852,9.6625,1600.0],["2014-08-01",9.6625,9.6625,9.2915,9.5389,16700.0],["2014-08-04",9.5389,9.6394,9.2142,9.5775,11800.0],["2014-08-05",9.5157,9.6548,9.4075,9.4075,5300.0],["2014-08-06",9.4075,9.6625,9.4075,9.6625,2700.0],["2014-08-07",9.6625,9.6625,9.4461,9.4847,8100.0],["2014-08-08",9.4538,9.4925,9.1292,9.3456,7600.0],["2014-08-11",9.2219,9.2219,8.7349,8.8973,67800.0],["2014-08-12",8.7504,9.0364,8.7349,8.7736,24900.0],["2014-08-13",8.7736,8.8509,8.7349,8.8432,2000.0],["2014-08-14",8.9437,8.99,8.6654,8.8432,12300.0],["2014-08-15",8.8741,9.0596,8.7349,9.0441,12500.0],["2014-08-18",9.0441,9.4306,8.7736,9.2219,25400.0],["2014-08-19",9.1987,9.3997,9.1214,9.1214,6200.0],["2014-08-20",9.2606,9.307,9.2606,9.2838,1200.0],["2014-08-21",9.2297,9.2297,9.0209,9.0209,4400.0],["2014-08-22",9.0209,9.2528,8.8895,8.9282,11500.0],["2014-08-25",8.9668,9.1987,8.8895,8.8895,5300.0],["2014-08-26",8.8895,8.8895,8.8045,8.8818,8100.0],["2014-08-27",8.8741,8.8895,8.8663,8.8895,20000.0],["2014-08-28",8.8895,9.0828,8.619,8.99,20200.0],["2014-08-29",8.8973,9.0751,8.8818,8.905,10100.0],["2014-09-02",8.905,9.0828,8.905,9.0132,8200.0],["2014-09-03",8.9668,9.0828,8.905,9.0209,2100.0],["2014-09-04",9.191,9.191,9.191,9.191,500.0],["2014-09-05",9.2528,9.2528,9.1214,9.2374,2600.0],["2014-09-08",9.276,9.276,9.0441,9.2606,10900.0],["2014-09-09",9.1833,9.1833,8.8432,8.8432,17300.0],["2014-09-10",8.9053,9.0217,8.8509,8.9907,5700.0],["2014-09-11",9.0062,9.0062,8.8509,8.8664,21900.0],["2014-09-12",8.882,8.9053,8.8121,8.8121,156100.0],["2014-09-15",8.8975,8.9907,8.8509,8.9596,3600.0],["2014-09-16",8.8975,8.9674,8.8121,8.8897,2400.0],["2014-09-17",8.8276,8.9674,8.5326,8.6568,140000.0],["2014-09-18",8.5093,8.6568,8.455,8.5404,5500.0],["2014-09-19",8.455,8.5404,8.2531,8.5404,35300.0],["2014-09-22",8.5869,8.9519,8.5404,8.8742,22600.0],["2014-09-23",8.8665,8.9907,8.7888,8.8121,3500.0],["2014-09-24",8.9907,8.9907,8.7966,8.9441,3400.0],["2014-09-25",8.9208,8.9208,8.7733,8.8432,13200.0],["2014-09-26",8.9053,9.0062,8.8432,8.8432,3500.0],["2014-09-29",8.7189,8.8121,8.6956,8.781,15200.0],["2014-09-30",8.8354,8.9286,8.7112,8.913,7300.0],["2014-10-01",8.913,8.913,8.6956,8.9053,15700.0],["2014-10-02",8.7112,8.8664,8.6956,8.8664,4100.0],["2014-10-03",8.9208,8.9208,8.6956,8.7733,1600.0],["2014-10-06",8.6801,8.7733,8.4705,8.4705,11600.0],["2014-10-07",8.7267,8.7267,8.2298,8.4239,11700.0],["2014-10-08",8.354,8.4239,8.3463,8.3773,2300.0],["2014-10-09",8.4317,8.455,8.4161,8.4161,700.0],["2014-10-10",8.3696,8.5481,8.3696,8.5481,13300.0],["2014-10-13",8.5481,8.5559,8.5404,8.5481,3400.0],["2014-10-14",8.618,8.618,8.5792,8.5792,400.0],["2014-10-15",8.618,8.618,8.4239,8.4239,6000.0],["2014-10-16",8.2686,8.5637,8.2376,8.354,21100.0],["2014-10-17",8.5248,8.5404,8.4394,8.5248,2800.0],["2014-10-20",8.4084,8.9286,8.2376,8.4783,15600.0],["2014-10-21",8.486,8.5404,8.354,8.354,11600.0],["2014-10-22",8.2376,8.3696,8.2376,8.2531,3800.0],["2014-10-23",8.3773,8.3773,8.2842,8.2842,1500.0],["2014-10-24",8.2376,8.3851,8.2376,8.3851,5500.0],["2014-10-27",8.2764,8.3696,8.2764,8.3152,2800.0],["2014-10-28",8.3696,8.5171,8.3696,8.3696,1200.0],["2014-10-29",8.3928,8.455,8.3696,8.3696,4500.0],["2014-10-30",8.3928,8.5171,8.3696,8.3696,8300.0],["2014-10-31",8.3696,8.4239,8.3696,8.3928,4000.0],["2014-11-03",8.3773,8.5015,8.2453,8.3851,25700.0],["2014-11-04",8.3773,8.5248,8.3773,8.4705,4000.0],["2014-11-05",8.4705,8.5248,8.4705,8.5248,700.0],["2014-11-06",8.5093,8.5326,8.5015,8.5326,4500.0],["2014-11-07",8.5248,8.618,8.2764,8.4084,27700.0],["2014-11-10",8.5481,8.5559,8.5404,8.5559,2500.0],["2014-11-11",8.5404,8.5404,8.3074,8.3463,4100.0],["2014-11-12",8.3463,8.3463,8.3463,8.3463,200.0],["2014-11-13",8.2686,8.3385,8.1133,8.1599,28800.0],["2014-11-14",8.2686,8.3773,8.191,8.3773,3100.0],["2014-11-17",8.3851,8.4239,8.2764,8.3851,44100.0],["2014-11-18",8.5171,8.5171,8.2686,8.2686,14600.0],["2014-11-19",8.486,8.486,8.4239,8.4239,22200.0],["2014-11-20",8.5015,8.5015,8.4239,8.5015,62800.0],["2014-11-21",8.4627,8.4627,8.3152,8.3152,1100.0],["2014-11-24",8.3152,8.4006,8.1522,8.3851,27300.0],["2014-11-25",8.4006,8.5637,8.2453,8.5637,3400.0],["2014-11-26",8.4006,8.486,8.2453,8.4317,12100.0],["2014-11-28",8.354,8.354,8.354,8.354,800.0],["2014-12-01",8.354,8.4472,8.2453,8.4472,3800.0],["2014-12-02",8.4783,8.4783,8.2376,8.3928,60300.0],["2014-12-03",8.1755,8.4239,8.1755,8.3463,7400.0],["2014-12-04",8.3618,8.4705,8.3463,8.4705,6900.0],["2014-12-05",8.4783,8.6568,8.4705,8.5714,13300.0],["2014-12-08",8.7422,8.7733,8.5171,8.7345,10000.0],["2014-12-09",8.7733,9.014,8.5869,8.7345,11700.0],["2014-12-10",8.7267,9.014,8.5015,8.5404,128700.0],["2014-12-11",8.6184,8.7899,8.6184,8.7899,33100.0],["2014-12-12",8.7665,8.8133,8.5482,8.5794,8500.0],["2014-12-15",8.6418,8.8445,8.5794,8.7977,74500.0],["2014-12-16",8.7977,8.7977,8.6262,8.7353,11100.0],["2014-12-17",8.6652,8.6964,8.3922,8.4936,44600.0],["2014-12-18",8.6184,8.7197,8.4702,8.6574,40000.0],["2014-12-19",8.6574,8.6886,8.3298,8.3298,116300.0],["2014-12-22",8.5638,8.6496,8.4234,8.5872,32400.0],["2014-12-23",8.5404,8.6886,8.5404,8.6418,9900.0],["2014-12-24",8.5872,8.6574,8.5404,8.6574,5800.0],["2014-12-26",8.5248,8.595,8.478,8.4936,2500.0],["2014-12-29",8.439,8.478,8.4234,8.439,53000.0],["2014-12-30",8.3766,8.5716,8.3766,8.5014,15300.0],["2014-12-31",8.5404,8.6418,8.5092,8.6418,14800.0],["2015-01-02",8.6028,8.8601,8.595,8.8601,62000.0],["2015-01-05",8.7899,8.8055,8.5794,8.7198,11100.0],["2015-01-06",8.6574,8.8211,8.5716,8.8211,30300.0],["2015-01-07",8.7431,8.7431,8.6418,8.6964,4700.0],["2015-01-08",8.7665,8.8523,8.7509,8.8523,8900.0],["2015-01-09",8.8523,9.1253,8.8523,9.1175,7100.0],["2015-01-12",8.9381,8.9381,8.1504,8.2284,28400.0],["2015-01-13",8.2674,8.2674,7.8774,7.9476,8800.0],["2015-01-14",8.0334,8.0334,7.4874,7.737,10200.0],["2015-01-15",7.7214,7.7214,7.4562,7.5342,2600.0],["2015-01-16",7.5186,7.6122,7.4484,7.4952,9700.0],["2015-01-20",7.5576,7.581,7.5576,7.581,2600.0],["2015-01-21",7.6356,7.6746,7.6356,7.6668,1400.0],["2015-01-22",7.6668,7.8618,7.6668,7.8618,14500.0],["2015-01-23",7.8774,8.0256,7.8774,7.8852,5500.0],["2015-01-26",8.0334,8.1426,7.8852,7.8852,1800.0],["2015-01-27",7.9164,7.9944,7.9164,7.9944,700.0],["2015-01-28",8.1036,8.6028,8.088,8.5716,7700.0],["2015-01-29",8.4702,8.4936,8.2128,8.439,8900.0],["2015-01-30",8.4156,8.4156,8.1036,8.1036,1700.0],["2015-02-02",8.1972,8.361,8.1972,8.361,1200.0],["2015-02-03",8.4546,8.4936,8.3688,8.4234,2700.0],["2015-02-04",8.2284,8.4234,8.049,8.3922,4500.0],["2015-02-05",8.1114,8.6574,8.0412,8.6574,7300.0],["2015-02-06",8.5794,9.4841,8.5794,8.9537,16200.0],["2015-02-09",8.9147,8.9615,8.9147,8.9459,900.0],["2015-02-10",8.9537,9.0239,8.7353,9.0239,1800.0],["2015-02-11",8.5872,9.3125,8.5872,9.0317,8800.0],["2015-02-12",8.6808,8.7821,8.6652,8.7821,600.0],["2015-02-13",8.8913,8.9459,8.8055,8.9459,1300.0],["2015-02-17",8.6574,9.2891,8.6574,8.9459,13600.0],["2015-02-18",8.9459,8.9459,8.5872,8.7587,18400.0],["2015-02-19",8.6964,8.9459,8.5014,8.7821,12100.0],["2015-02-20",8.6808,8.9303,8.4,8.4,12400.0],["2015-02-23",8.8913,8.8913,8.4234,8.5794,9000.0],["2015-02-24",8.3688,8.8757,8.283,8.634,8500.0],["2015-02-25",8.634,8.634,8.634,8.634,0.0],["2015-02-26",8.3376,8.5404,8.3376,8.5248,1200.0],["2015-02-27",7.9944,8.4078,7.9944,8.3064,2800.0],["2015-03-02",8.3766,8.712,8.0256,8.712,15500.0],["2015-03-03",8.4702,8.4702,8.4702,8.4702,400.0],["2015-03-04",8.5404,8.5404,8.0646,8.127,58000.0],["2015-03-05",8.2362,8.4702,8.2284,8.4702,4700.0],["2015-03-06",8.4,8.5794,8.3844,8.5638,3600.0],["2015-03-09",8.5638,8.7587,8.127,8.7587,41900.0],["2015-03-10",8.6418,8.6418,8.6418,8.6418,200.0],["2015-03-11",8.4078,8.7198,8.4,8.4468,4800.0],["2015-03-12",8.4468,8.7977,8.4468,8.5872,900.0],["2015-03-13",8.4624,8.6964,8.4624,8.6964,3600.0],["2015-03-16",8.5794,8.595,8.439,8.556,4100.0],["2015-03-17",8.5638,8.5638,8.5404,8.5482,1800.0],["2015-03-18",8.5482,8.5482,8.4156,8.4156,4300.0],["2015-03-19",8.4858,8.9693,8.4858,8.6418,11900.0],["2015-03-20",8.6574,8.712,8.6262,8.6262,4600.0],["2015-03-23",8.3298,9.2813,8.3298,9.2813,3800.0],["2015-03-24",8.9303,8.9927,8.9303,8.9927,1900.0],["2015-03-25",8.9771,8.9849,8.4312,8.5014,10400.0],["2015-03-26",8.244,8.5326,8.2284,8.4,26800.0],["2015-03-27",8.4858,8.5638,8.2674,8.5638,16600.0],["2015-03-30",8.283,8.283,8.2206,8.2284,2300.0],["2015-03-31",8.2752,8.5638,8.2674,8.5638,3600.0],["2015-04-01",8.5794,8.8289,8.5794,8.8289,8500.0],["2015-04-02",8.8133,8.8133,8.0724,8.7899,11700.0],["2015-04-06",8.3688,8.7354,8.322,8.7198,5600.0],["2015-04-07",8.439,8.4546,8.4234,8.439,1800.0],["2015-04-08",8.6496,8.6496,8.1972,8.1972,10100.0],["2015-04-09",8.3064,8.3064,8.1192,8.1192,5100.0],["2015-04-10",8.1582,8.4078,8.1192,8.3376,4900.0],["2015-04-13",8.2596,8.2596,8.049,8.0724,2400.0],["2015-04-14",8.0646,8.1426,8.0334,8.1426,1800.0],["2015-04-15",8.1816,8.3688,8.0568,8.3688,3900.0],["2015-04-16",7.9944,8.4156,7.9944,8.3688,12500.0],["2015-04-17",8.2986,8.4156,8.283,8.4078,2600.0],["2015-04-20",8.322,8.4546,8.2752,8.4546,1500.0],["2015-04-21",8.3454,8.4936,8.3142,8.4702,1900.0],["2015-04-22",8.4234,8.5326,8.4234,8.5326,300.0],["2015-04-23",8.5248,8.5248,8.3922,8.4156,6200.0],["2015-04-24",8.4234,8.5872,8.3922,8.5872,3800.0],["2015-04-27",8.4936,8.5092,8.4078,8.4078,2400.0],["2015-04-28",8.4078,8.5872,8.4078,8.4234,1300.0],["2015-04-29",8.4,8.4624,8.4,8.4624,1100.0],["2015-04-30",8.3922,8.5638,8.3922,8.4312,25700.0],["2015-05-01",8.4312,8.5716,8.4312,8.5716,14900.0],["2015-05-04",8.478,8.595,8.3922,8.595,5800.0],["2015-05-05",8.5716,8.6184,8.5716,8.595,3000.0],["2015-05-06",8.5794,8.6652,8.5794,8.5872,2900.0],["2015-05-07",8.5794,8.595,8.5794,8.5872,4400.0],["2015-05-08",8.5794,8.595,8.5794,8.5872,10700.0],["2015-05-11",8.439,8.6496,8.3922,8.6496,4500.0],["2015-05-12",8.2674,8.5716,8.2674,8.3298,9100.0],["2015-05-13",8.2908,8.5716,8.283,8.4936,4100.0],["2015-05-14",8.5716,8.634,8.283,8.3142,8800.0],["2015-05-15",8.6652,8.6652,8.3142,8.4,5100.0],["2015-05-18",8.3376,8.5248,8.2362,8.3298,32200.0],["2015-05-19",8.2674,8.3454,8.1894,8.1894,6800.0],["2015-05-20",8.3454,8.6184,8.2518,8.6184,44700.0],["2015-05-21",8.6886,8.6886,8.2752,8.5014,17100.0],["2015-05-22",8.4468,8.5404,8.322,8.5092,30300.0],["2015-05-26",8.3688,8.6652,8.3688,8.5404,9600.0],["2015-05-27",8.6964,8.6964,8.5326,8.5326,3300.0],["2015-05-28",8.5326,8.5326,8.5326,8.5326,0.0],["2015-05-29",8.5248,8.5716,8.5014,8.517,3000.0],["2015-06-01",8.6184,8.6184,8.6106,8.6106,600.0],["2015-06-02",8.6106,8.6184,8.6106,8.6106,3500.0],["2015-06-03",8.5872,8.6574,8.5872,8.6574,2700.0],["2015-06-04",8.595,8.6496,8.5794,8.5794,7500.0],["2015-06-05",8.5794,8.5794,8.5794,8.5794,0.0],["2015-06-08",8.5794,8.6652,8.5794,8.6106,4400.0],["2015-06-09",8.6574,8.6574,8.6574,8.6574,200.0],["2015-06-10",8.7122,8.7122,8.6338,8.6417,1500.0],["2015-06-11",8.7044,8.7044,8.626,8.6338,3800.0],["2015-06-12",8.7122,8.7122,8.7122,8.7122,173000.0],["2015-06-15",8.7122,8.822,8.5554,8.5711,13500.0],["2015-06-16",8.6338,8.6574,8.6025,8.6417,700.0],["2015-06-17",8.5162,8.6574,8.5162,8.6574,600.0],["2015-06-18",8.6574,8.6574,8.6574,8.6574,0.0],["2015-06-19",8.5162,8.7436,8.5162,8.7436,6400.0],["2015-06-22",8.6181,8.9397,8.6181,8.9397,12200.0],["2015-06-23",8.5084,8.924,8.5084,8.7358,3600.0],["2015-06-24",8.8534,8.9475,8.7201,8.9475,70900.0],["2015-06-25",9.0102,9.0416,9.0024,9.0102,3000.0],["2015-06-26",8.6495,9.5592,8.5319,9.5592,5800.0],["2015-06-29",9.6846,9.6846,8.7671,9.2376,2600.0],["2015-06-30",9.6062,9.6062,9.2533,9.2769,1000.0],["2015-07-01",9.5748,9.5748,9.269,9.3317,4100.0],["2015-07-02",9.2612,9.4102,9.222,9.222,2400.0],["2015-07-06",9.2141,9.2141,8.9397,8.9397,1900.0],["2015-07-07",8.5084,8.822,8.5084,8.822,4600.0],["2015-07-08",8.5633,8.822,8.5633,8.5633,1300.0],["2015-07-09",8.7985,8.7985,8.7985,8.7985,100.0],["2015-07-10",8.6103,9.0808,8.5084,8.5084,2300.0],["2015-07-13",8.7201,9.0808,8.5946,8.626,3300.0],["2015-07-14",8.626,8.7044,8.626,8.7044,500.0],["2015-07-15",9.8023,9.8023,8.5789,8.626,4700.0],["2015-07-16",8.6652,8.8142,8.4378,8.4613,4400.0],["2015-07-17",8.4692,8.7201,8.4692,8.7201,500.0],["2015-07-20",8.7044,8.7358,8.7044,8.7122,3800.0],["2015-07-21",8.7122,8.7122,8.7044,8.7044,7100.0],["2015-07-22",8.7044,8.7044,8.3594,8.626,3600.0],["2015-07-23",8.626,8.626,8.626,8.626,0.0],["2015-07-24",8.5711,8.6417,8.4299,8.626,13300.0],["2015-07-27",8.4456,8.6103,8.4378,8.6103,1200.0],["2015-07-28",8.477,8.6809,8.477,8.626,1400.0],["2015-07-29",8.626,8.626,8.626,8.626,0.0],["2015-07-30",8.626,8.7122,8.626,8.626,3000.0],["2015-07-31",8.626,8.8848,8.5946,8.8848,10900.0],["2015-08-03",8.7436,8.8142,8.7436,8.8142,800.0],["2015-08-04",8.8063,9.0024,8.8063,8.8612,4800.0],["2015-08-05",8.877,8.9401,8.8691,8.8849,4300.0],["2015-08-06",9.011,9.0189,8.8061,8.8612,1400.0],["2015-08-07",8.7666,8.7666,8.7666,8.7666,700.0],["2015-08-10",8.8534,8.8534,8.7903,8.7903,400.0],["2015-08-11",8.7193,8.7193,8.7036,8.7036,600.0],["2015-08-12",8.7982,8.7982,8.7982,8.7982,500.0],["2015-08-13",8.5774,8.6799,8.5774,8.6799,300.0],["2015-08-14",8.609,8.7903,8.609,8.7745,2500.0],["2015-08-17",8.6247,8.7903,8.6247,8.6642,2700.0],["2015-08-18",8.7824,8.7903,8.7588,8.7903,1800.0],["2015-08-19",9.3027,9.3894,8.7588,8.8691,2300.0],["2015-08-20",8.6957,8.6957,8.6957,8.6957,100.0],["2015-08-21",8.6405,8.8139,8.6405,8.8139,800.0],["2015-08-24",8.6405,8.8534,8.6405,8.6642,2200.0],["2015-08-25",8.7509,8.8612,8.7351,8.7351,900.0],["2015-08-26",8.8297,8.8691,8.672,8.8534,5000.0],["2015-08-27",8.8691,8.8691,8.8534,8.8691,4900.0],["2015-08-28",8.8376,8.877,8.7824,8.877,20400.0],["2015-08-31",8.8376,9.1135,8.8376,9.1135,2200.0],["2015-09-01",8.8691,9.0031,8.8691,9.0031,2100.0],["2015-09-02",8.9874,9.3421,8.9874,9.2633,9400.0],["2015-09-03",9.2633,9.2633,9.2239,9.2239,9000.0],["2015-09-04",9.0978,9.0978,9.0978,9.0978,300.0],["2015-09-08",9.2633,9.2633,9.0268,9.1451,2300.0],["2015-09-09",9.2633,9.2633,9.0268,9.1845,7000.0],["2015-09-10",9.0662,9.0741,9.0662,9.0662,1700.0],["2015-09-11",9.0741,9.0741,9.0662,9.0741,1100.0],["2015-09-14",9.0741,9.2633,9.0662,9.2239,9400.0],["2015-09-15",9.3421,9.3421,9.3421,9.3421,800.0],["2015-09-16",9.3421,9.3421,9.0347,9.2633,500.0],["2015-09-17",9.3816,9.4683,9.2633,9.4525,9500.0],["2015-09-18",9.4604,9.8546,9.4604,9.8546,6000.0],["2015-09-21",9.8546,9.8546,9.2633,9.2633,6700.0],["2015-09-22",9.3421,9.3421,9.3421,9.3421,1200.0],["2015-09-23",9.3421,9.3421,9.3421,9.3421,0.0],["2015-09-24",9.2239,9.3106,9.2239,9.3106,1300.0],["2015-09-25",9.4604,9.555,9.4368,9.555,14500.0],["2015-09-28",9.421,9.4604,9.2712,9.4604,800.0],["2015-09-29",9.3737,9.5471,9.3737,9.5235,10300.0],["2015-09-30",9.5392,9.5392,9.5235,9.5392,2300.0],["2015-10-01",9.5392,9.5392,8.877,8.8849,6800.0],["2015-10-02",9.0978,9.1845,8.8928,9.1451,9200.0],["2015-10-05",9.216,9.2712,9.216,9.2633,28500.0],["2015-10-06",9.287,9.3894,9.2002,9.3894,9900.0],["2015-10-07",9.4052,9.4683,9.2239,9.4604,23300.0],["2015-10-08",9.4604,9.4604,8.9716,9.4604,1200.0],["2015-10-09",8.9953,9.4604,8.9874,9.421,5300.0],["2015-10-12",9.421,9.421,9.421,9.421,0.0],["2015-10-13",9.082,9.082,9.082,9.082,100.0],["2015-10-14",9.2239,9.2239,8.9401,8.9401,500.0],["2015-10-15",9.1529,9.2633,8.948,8.948,1400.0],["2015-10-16",9.0662,9.0662,8.8218,9.0189,3500.0],["2015-10-19",9.0426,9.0426,8.4749,8.7272,4300.0],["2015-10-20",8.9322,8.9322,8.6957,8.7272,600.0],["2015-10-21",8.7903,8.7903,8.7272,8.7509,1700.0],["2015-10-22",8.7509,9.0662,8.5459,8.5459,79900.0],["2015-10-23",9.0662,9.0662,8.4907,9.0031,45100.0],["2015-10-26",8.9953,9.0583,8.9007,8.9007,1800.0],["2015-10-27",8.9558,9.0268,8.7115,8.8691,3800.0],["2015-10-28",8.8691,9.0662,8.8218,9.0662,6400.0],["2015-10-29",9.0662,9.0662,9.0662,9.0662,0.0],["2015-10-30",8.8691,8.9401,8.7193,8.8928,7800.0],["2015-11-02",9.0583,9.0583,8.4986,8.8691,58200.0],["2015-11-03",9.0583,9.0583,8.5222,8.6405,16900.0],["2015-11-04",8.799,8.9021,8.6643,8.799,4100.0],["2015-11-05",8.799,8.8625,8.7594,8.8625,2800.0],["2015-11-06",8.3393,8.8704,8.3313,8.8625,1900.0],["2015-11-09",8.7198,8.8466,8.7198,8.8466,300.0],["2015-11-10",8.9179,9.1082,8.8862,9.0131,26500.0],["2015-11-11",8.8307,8.9179,8.7753,8.8862,5700.0],["2015-11-12",8.8466,8.8466,8.6088,8.6088,3200.0],["2015-11-13",8.8625,8.8625,8.8625,8.8625,500.0],["2015-11-16",8.7198,8.8625,8.5216,8.8625,3600.0],["2015-11-17",8.8783,8.8862,8.8466,8.8704,2300.0],["2015-11-18",8.8783,9.1161,8.6881,8.7277,31400.0],["2015-11-19",8.7198,8.7198,8.5216,8.5612,5600.0],["2015-11-20",8.5612,8.5692,8.4582,8.4582,140100.0],["2015-11-23",8.6009,8.9021,8.6009,8.9021,700.0],["2015-11-24",8.5295,8.8466,8.4582,8.6643,4700.0],["2015-11-25",8.6564,8.6564,8.6564,8.6564,1200.0],["2015-11-27",8.8704,8.8704,8.8704,8.8704,400.0],["2015-11-30",8.7594,8.9021,8.7594,8.9021,900.0],["2015-12-01",8.8387,8.8942,8.6643,8.8625,3400.0],["2015-12-02",8.9021,8.9179,8.9021,8.9179,2800.0],["2015-12-03",8.7435,8.9497,8.7435,8.8783,11000.0],["2015-12-04",8.8545,9.2509,8.8545,9.2509,15400.0],["2015-12-07",9.2112,9.2747,9.1161,9.124,5200.0],["2015-12-08",9.0765,9.1478,9.0765,9.1478,1300.0],["2015-12-09",9.1795,9.2033,9.0765,9.1954,12400.0],["2015-12-10",9.1795,9.243,9.1795,9.243,33900.0],["2015-12-11",9.2826,9.2984,9.2747,9.2984,900.0],["2015-12-14",9.5125,9.5125,9.0369,9.2192,1700.0],["2015-12-15",9.2271,9.2271,8.9576,9.0369,2400.0],["2015-12-16",9.2192,9.3619,8.9497,9.132,8000.0],["2015-12-17",9.5125,9.56,9.4649,9.56,11500.0],["2015-12-18",9.4887,9.671,9.0686,9.6552,6900.0],["2015-12-21",9.4728,9.5125,9.132,9.5125,800.0],["2015-12-22",9.7107,9.7107,9.2271,9.5759,2800.0],["2015-12-23",9.5125,9.5125,9.1716,9.5125,3100.0],["2015-12-24",9.5125,9.6552,8.7594,9.4966,4300.0],["2015-12-28",8.9417,9.4491,8.9417,9.1954,7200.0],["2015-12-29",9.1954,9.1954,9.1954,9.1954,0.0],["2015-12-30",9.4174,9.6631,9.3619,9.6631,1100.0],["2015-12-31",9.6631,9.9088,9.4887,9.5363,14000.0],["2016-01-04",9.5125,9.8137,9.4808,9.6552,16900.0],["2016-01-05",9.6631,9.7661,9.4887,9.4887,1300.0],["2016-01-06",9.4887,9.4887,9.4887,9.4887,0.0],["2016-01-07",9.5283,9.5442,9.3302,9.5046,3200.0],["2016-01-08",8.9972,9.3936,8.9972,9.346,3100.0],["2016-01-11",9.1003,9.4649,8.8149,9.3936,7100.0],["2016-01-12",9.3856,9.6869,9.0527,9.3539,8000.0],["2016-01-13",9.1558,9.3222,8.8942,9.0765,2000.0],["2016-01-14",9.0765,9.1161,8.9259,9.1161,1200.0],["2016-01-15",9.2033,9.2747,9.1003,9.1003,1900.0],["2016-01-19",8.8862,8.9893,8.3313,8.3551,5000.0],["2016-01-20",8.2045,8.4185,7.4911,8.2362,9200.0],["2016-01-21",7.9984,8.3393,7.9984,8.3393,2100.0],["2016-01-22",8.2838,8.6643,8.2838,8.6643,3000.0],["2016-01-25",8.7039,8.7039,8.4423,8.4423,300.0],["2016-01-26",8.2521,8.4899,8.2521,8.3155,1100.0],["2016-01-27",8.0301,8.5137,8.0222,8.3313,1300.0],["2016-01-28",8.3868,8.7118,8.3868,8.696,2900.0],["2016-01-29",8.8545,8.8862,8.2759,8.4423,7100.0],["2016-02-01",8.2838,8.7118,8.2838,8.6405,18000.0],["2016-02-02",8.6088,8.7039,8.6088,8.7039,900.0],["2016-02-03",8.6083,8.7119,8.6083,8.6083,1100.0],["2016-02-04",8.5365,8.6162,8.4489,8.6162,99600.0],["2016-02-05",8.4489,8.7278,8.4489,8.7278,3400.0],["2016-02-08",8.6959,9.3575,8.6481,9.214,19800.0],["2016-02-09",9.1662,9.1662,8.8713,9.0227,10700.0],["2016-02-10",9.0546,9.0785,8.9271,8.9988,12900.0],["2016-02-11",8.7836,8.9032,8.7358,8.9032,1000.0],["2016-02-12",9.4292,9.8597,9.2698,9.3575,2200.0],["2016-02-16",9.3814,9.9553,9.3814,9.6684,10200.0],["2016-02-17",8.4489,9.8039,8.4489,9.6843,4900.0],["2016-02-18",9.756,9.764,9.5887,9.7082,1900.0],["2016-02-19",9.6444,9.7002,9.5408,9.5488,2700.0],["2016-02-22",9.7242,9.7242,9.3097,9.501,6100.0],["2016-02-23",9.5647,9.6444,9.1662,9.6126,15500.0],["2016-02-24",9.5647,9.5647,9.2459,9.5249,9100.0],["2016-02-25",9.6444,9.764,9.501,9.5647,4400.0],["2016-02-26",9.6444,9.6444,9.3814,9.5887,4400.0],["2016-02-29",9.5647,9.764,9.5249,9.6205,18500.0],["2016-03-01",9.7002,9.9473,9.5647,9.7162,17700.0],["2016-03-02",9.7321,9.7401,9.6604,9.7002,2200.0],["2016-03-03",9.6046,9.764,9.3894,9.3894,11500.0],["2016-03-04",9.5647,9.5647,8.9271,9.3655,10200.0],["2016-03-07",9.0068,9.4292,9.0068,9.3575,8800.0],["2016-03-08",9.1343,9.3655,9.1343,9.2698,2500.0],["2016-03-09",9.3655,9.3655,9.1981,9.1981,6600.0],["2016-03-10",9.2778,9.3416,9.1503,9.1742,3500.0],["2016-03-11",9.3017,9.3336,9.2459,9.2459,2000.0],["2016-03-14",9.0227,9.2459,9.0227,9.0865,19000.0],["2016-03-15",8.943,9.0148,8.943,8.943,14600.0],["2016-03-16",8.9669,9.1104,8.9669,8.9669,1700.0],["2016-03-17",9.1184,9.1662,8.9351,8.9669,15000.0],["2016-03-18",9.1104,9.1582,8.9829,8.9829,12300.0],["2016-03-21",8.9829,9.0626,8.9749,9.0068,6600.0],["2016-03-22",9.0307,9.1981,8.959,8.9829,13300.0],["2016-03-23",8.9669,9.1503,8.9669,9.0945,3600.0],["2016-03-24",9.0068,9.0307,8.9669,9.0068,6300.0],["2016-03-28",8.9669,9.0387,8.959,9.0148,6700.0],["2016-03-29",8.9988,9.3655,8.959,8.959,5300.0],["2016-03-30",8.943,8.951,8.8633,8.8633,2000.0],["2016-03-31",9.1503,9.1582,8.8713,8.8713,4500.0],["2016-04-01",8.8075,8.9271,8.7677,8.7677,10500.0],["2016-04-04",8.7119,8.9988,8.6481,8.8314,15100.0],["2016-04-05",8.8872,8.9112,8.6162,8.672,9700.0],["2016-04-06",8.8314,8.8314,8.7278,8.7278,5900.0],["2016-04-07",8.6959,8.7119,8.688,8.688,4400.0],["2016-04-08",8.6481,8.7199,8.6242,8.7119,6400.0],["2016-04-11",8.68,8.7916,8.68,8.7278,2800.0],["2016-04-12",8.6322,8.7278,8.6162,8.7278,4200.0],["2016-04-13",8.6561,8.6641,8.5923,8.5923,2700.0],["2016-04-14",8.6641,8.7836,8.6641,8.7836,4700.0],["2016-04-15",8.7597,8.8793,8.7597,8.7757,3200.0],["2016-04-18",8.68,8.8155,8.672,8.7597,6200.0],["2016-04-19",8.8155,8.8155,8.7597,8.7597,2500.0],["2016-04-20",8.8314,8.8713,8.6959,8.8713,4800.0],["2016-04-21",9.1822,9.3655,8.951,9.1503,50800.0],["2016-04-22",9.1503,9.3655,9.1503,9.23,13200.0],["2016-04-25",9.3655,10.3459,9.2778,10.1944,47500.0],["2016-04-26",9.9473,10.027,9.7959,9.8597,28900.0],["2016-04-27",9.8756,10.1466,9.8278,9.9234,13500.0],["2016-04-28",10.027,10.0589,9.6205,9.6205,13900.0],["2016-04-29",9.8039,9.9633,9.5647,9.7162,42100.0],["2016-05-02",9.6205,9.9155,9.5727,9.7481,23900.0],["2016-05-03",9.8522,9.9804,9.8522,9.9323,42300.0],["2016-05-04",9.9563,10.4129,9.9563,10.4129,35400.0],["2016-05-05",10.3568,10.8134,10.3168,10.4529,18000.0],["2016-05-06",10.3408,10.6932,10.3328,10.4209,30700.0],["2016-05-09",10.3088,10.9736,9.8522,10.8534,52500.0],["2016-05-10",10.8695,10.8695,10.8054,10.8534,12600.0],["2016-05-11",10.4609,11.1178,10.4609,10.7813,23500.0],["2016-05-12",10.7974,10.8935,10.7093,10.7573,14700.0],["2016-05-13",10.7733,10.8534,10.4209,10.7894,51700.0],["2016-05-16",10.8534,11.1658,10.7653,11.0857,59800.0],["2016-05-17",11.1658,11.2139,10.8935,10.8935,20000.0],["2016-05-18",10.9896,11.2139,10.9335,11.1498,45200.0],["2016-05-19",11.1898,11.1898,11.0537,11.1418,17500.0],["2016-05-20",11.0537,11.1658,10.9736,10.9896,85600.0],["2016-05-23",11.0937,11.1738,11.0297,11.1338,54900.0],["2016-05-24",11.1338,11.2139,11.1338,11.1738,36500.0],["2016-05-25",11.294,11.294,11.1258,11.2139,24700.0],["2016-05-26",11.1899,11.1899,10.9896,11.0617,14200.0],["2016-05-27",11.0537,11.2139,10.7093,11.1979,12200.0],["2016-05-31",11.294,11.294,10.8534,11.0056,11900.0],["2016-06-01",11.0136,11.1418,10.9015,11.0777,24600.0],["2016-06-02",10.9976,11.1738,10.9335,11.1258,8400.0],["2016-06-03",11.0136,11.0136,10.7974,10.8534,16500.0],["2016-06-06",10.6612,10.8935,10.5731,10.7894,29600.0],["2016-06-07",10.7333,11.0937,10.6772,10.9496,32600.0],["2016-06-08",10.8775,10.9736,10.0044,10.7653,25300.0],["2016-06-09",10.7413,10.7413,10.3408,10.3408,32900.0],["2016-06-10",10.3408,10.7573,10.0124,10.501,26700.0],["2016-06-13",10.3328,10.5731,10.0124,10.2927,17100.0],["2016-06-14",10.0845,10.2527,10.0765,10.1486,8700.0],["2016-06-15",10.1245,10.3969,10.1245,10.3568,16500.0],["2016-06-16",10.2046,10.3969,10.1085,10.2767,34800.0],["2016-06-17",10.3328,10.509,9.9964,10.4449,32600.0],["2016-06-20",10.4369,10.5731,10.3728,10.5731,50400.0],["2016-06-21",10.517,10.6131,10.3328,10.493,38100.0],["2016-06-22",10.533,10.5731,10.4449,10.533,39900.0],["2016-06-23",10.501,10.7894,10.4289,10.7813,55300.0],["2016-06-24",10.6612,10.7653,10.2126,10.3969,789500.0],["2016-06-27",10.4049,10.7333,10.3728,10.7012,42800.0],["2016-06-28",10.6932,11.0297,10.6292,10.9816,68800.0],["2016-06-29",11.5343,11.7265,11.0617,11.4942,78700.0],["2016-06-30",11.4141,11.6064,10.8454,11.2139,42000.0],["2016-07-01",11.2139,11.3981,11.1578,11.342,47900.0],["2016-07-05",11.4061,11.6224,10.6532,10.7253,83300.0],["2016-07-06",10.7413,10.9976,10.7413,10.9656,21100.0],["2016-07-07",10.9255,11.286,10.9255,11.0777,16300.0],["2016-07-08",11.1738,11.6384,10.8695,11.6304,62500.0],["2016-07-11",11.5263,11.6624,11.4462,11.6464,60900.0],["2016-07-12",11.8066,11.9908,11.5823,11.7746,64800.0],["2016-07-13",11.7666,11.7826,11.4942,11.6704,42400.0],["2016-07-14",11.6865,11.7265,11.4542,11.5583,16700.0],["2016-07-15",11.6464,11.6464,11.4862,11.5743,28800.0],["2016-07-18",11.5263,11.6865,11.2299,11.5823,26400.0],["2016-07-19",11.294,11.7586,11.294,11.7505,16100.0],["2016-07-20",11.7425,11.8146,11.2299,11.7265,14500.0],["2016-07-21",11.8146,12.2872,11.2299,12.2872,51900.0],["2016-07-22",11.8146,12.2151,11.4942,12.0069,23800.0],["2016-07-25",12.079,13.0642,12.0309,12.4314,80200.0],["2016-07-26",12.3673,12.4234,12.2872,12.3353,36900.0],["2016-07-27",12.4074,12.4074,12.2151,12.2552,38300.0],["2016-07-28",12.2552,12.2552,12.143,12.1751,41800.0],["2016-07-29",12.095,12.2712,11.6304,11.9748,83900.0],["2016-08-01",12.2952,12.8719,12.151,12.2872,142500.0],["2016-08-02",12.4554,12.4554,12.1991,12.2231,53100.0],["2016-08-03",12.2151,12.3357,12.0864,12.1427,19800.0],["2016-08-04",12.1105,12.1105,11.5798,11.9578,28600.0],["2016-08-05",11.7728,11.9176,11.6281,11.6441,69500.0],["2016-08-08",11.7648,12.0382,11.6602,11.8371,79400.0],["2016-08-09",11.7165,11.9578,11.6843,11.8452,60000.0],["2016-08-10",11.7728,11.9015,11.7085,11.8532,23800.0],["2016-08-11",11.8613,12.1186,11.8532,12.0784,64300.0],["2016-08-12",12.0543,12.2231,12.0543,12.1105,22300.0],["2016-08-15",11.4672,11.8693,11.3788,11.5879,89400.0],["2016-08-16",11.4431,11.7567,11.226,11.6763,33300.0],["2016-08-17",11.6683,11.9578,11.6602,11.9015,21700.0],["2016-08-18",11.9176,12.0623,11.8773,12.006,29800.0],["2016-08-19",12.0301,12.1266,11.9176,12.0703,27600.0],["2016-08-22",11.9176,11.998,11.5316,11.7165,22500.0],["2016-08-23",11.7728,11.9578,11.5878,11.8371,24700.0],["2016-08-24",11.8854,12.0784,11.7889,12.014,20000.0],["2016-08-25",11.9497,12.3196,11.7648,12.3196,38400.0],["2016-08-26",12.2553,12.4563,12.2553,12.4,37800.0],["2016-08-29",12.3598,12.593,12.2794,12.3277,36400.0],["2016-08-30",12.2312,12.3438,12.0221,12.3438,38200.0],["2016-08-31",12.2875,12.4805,12.0945,12.3518,22400.0],["2016-09-01",12.3679,12.5126,12.3196,12.4403,33700.0],["2016-09-02",12.4403,12.6895,12.3357,12.6895,19700.0],["2016-09-06",12.6654,12.8665,12.5207,12.6976,40300.0],["2016-09-07",12.6976,12.971,12.6735,12.8745,84000.0],["2016-09-08",12.5126,12.8986,12.5126,12.8262,28600.0],["2016-09-09",12.8182,12.8182,12.392,12.4242,45300.0],["2016-09-12",12.5367,12.5367,12.2794,12.4403,38200.0],["2016-09-13",12.5046,12.5046,12.2875,12.4161,35600.0],["2016-09-14",12.4724,12.6011,12.2714,12.4805,17100.0],["2016-09-15",12.3438,12.8262,12.3438,12.6493,17200.0],["2016-09-16",12.6976,12.9388,12.5287,12.7056,105600.0],["2016-09-19",12.6252,12.7217,12.5046,12.6735,17100.0],["2016-09-20",12.7297,12.7458,12.5126,12.6332,14800.0],["2016-09-21",12.6172,12.7539,12.6172,12.7056,21300.0],["2016-09-22",12.8021,12.9308,12.778,12.8986,16500.0],["2016-09-23",12.9147,13.0595,12.9067,13.0192,37700.0],["2016-09-26",12.963,13.1399,12.8504,13.0675,29100.0],["2016-09-27",13.0192,13.2042,12.6493,12.7458,23700.0],["2016-09-28",12.6654,12.9469,12.6172,12.9308,26700.0],["2016-09-29",12.7458,12.9308,12.4805,12.593,22100.0],["2016-09-30",12.6654,12.9308,12.6252,12.7539,41300.0],["2016-10-03",12.5448,12.5448,12.1347,12.2151,24400.0],["2016-10-04",12.1025,12.1025,11.7085,11.8613,35700.0],["2016-10-05",11.7406,12.7458,11.7406,12.6413,41700.0],["2016-10-06",12.6252,12.8745,12.4724,12.8665,76000.0],["2016-10-07",12.8504,12.9067,12.5689,12.7137,23000.0],["2016-10-10",12.6895,13.0514,12.6895,12.9549,39500.0],["2016-10-11",13.0112,13.0112,12.6735,12.6895,15600.0],["2016-10-12",12.7378,12.9147,12.6252,12.7056,51100.0],["2016-10-13",12.6252,12.6252,12.4805,12.4885,8600.0],["2016-10-14",12.5126,12.7297,12.4081,12.5207,18400.0],["2016-10-17",12.5528,12.7378,12.1427,12.3518,23100.0],["2016-10-18",12.4081,12.4081,11.9417,12.0623,51600.0],["2016-10-19",12.1427,12.3679,12.1427,12.2794,36700.0],["2016-10-20",12.4242,12.4242,11.9658,12.0703,96600.0],["2016-10-21",11.9176,11.9417,11.4672,11.5316,29800.0],["2016-10-24",11.4592,11.5878,11.0651,11.1858,34800.0],["2016-10-25",11.2019,11.4431,11.2019,11.3949,29800.0],["2016-10-26",11.3868,11.6602,11.2179,11.4511,25000.0],["2016-10-27",11.427,11.8371,11.3064,11.6924,18700.0],["2016-10-28",11.7406,11.8371,11.2581,11.3868,24200.0],["2016-10-31",11.3627,11.7567,11.3627,11.5155,37200.0],["2016-11-01",11.5557,11.62,11.3466,11.3949,11500.0],["2016-11-02",11.3302,11.5483,11.2737,11.411,19200.0],["2016-11-03",11.5402,11.629,11.2172,11.3141,16800.0],["2016-11-04",11.3545,11.6129,11.1041,11.3626,24300.0],["2016-11-07",11.3787,11.7502,11.3787,11.4918,27100.0],["2016-11-08",11.4998,11.6533,11.3545,11.621,45300.0],["2016-11-09",11.6452,12.259,11.6048,12.0651,32000.0],["2016-11-10",12.1944,12.5981,12.0571,12.1136,40500.0],["2016-11-11",12.1217,12.9212,12.1217,12.6547,61100.0],["2016-11-14",12.9212,13.3411,12.5739,12.7758,102200.0],["2016-11-15",12.8727,13.2684,12.8,13.1634,64100.0],["2016-11-16",13.0827,13.7207,12.9535,13.6399,48900.0],["2016-11-17",13.5511,14.0598,13.4138,14.0033,51100.0],["2016-11-18",14.0518,14.8351,13.9629,14.3263,60100.0],["2016-11-21",14.2779,14.4556,13.9306,14.0518,75400.0],["2016-11-22",14.1002,14.286,13.5834,13.9791,35600.0],["2016-11-23",13.9306,14.2133,13.5995,13.8822,75600.0],["2016-11-25",13.6318,14.4394,13.5511,13.7287,115800.0],["2016-11-28",13.7287,14.1487,13.4542,13.9629,52300.0],["2016-11-29",14.0518,14.3344,13.6964,13.9145,144600.0],["2016-11-30",14.0033,14.1891,13.2684,13.3411,39100.0],["2016-12-01",13.3815,13.7126,13.2442,13.5188,17500.0],["2016-12-02",13.5995,14.0921,13.2926,13.4622,28000.0],["2016-12-05",13.6076,14.0518,13.6076,13.7933,45000.0],["2016-12-06",13.7691,14.3909,13.7691,14.1487,23400.0],["2016-12-07",14.2133,14.5202,14.1325,14.4233,19900.0],["2016-12-08",14.4233,14.9239,14.3748,14.6736,64400.0],["2016-12-09",14.8109,15.9496,14.6009,15.8365,46300.0],["2016-12-12",15.7234,16.1515,15.1824,15.3277,142400.0],["2016-12-13",15.3439,15.7477,15.3035,15.6911,31900.0],["2016-12-14",15.7073,16.0707,15.5377,15.9657,32900.0],["2016-12-15",16.0949,16.1353,15.9011,15.9415,60300.0],["2016-12-16",15.9011,16.1272,15.7396,15.9576,86900.0],["2016-12-19",16.0465,16.1111,15.465,15.8284,27200.0],["2016-12-20",15.9496,16.0465,15.8123,15.9657,14000.0],["2016-12-21",15.8688,16.0303,15.8688,15.9092,14100.0],["2016-12-22",15.9253,16.0303,15.8123,15.9011,33200.0],["2016-12-23",15.9092,16.1353,15.9092,15.9738,28500.0],["2016-12-27",15.9092,16.1434,15.7396,16.103,10000.0],["2016-12-28",15.9657,16.0222,15.7396,15.9657,28200.0],["2016-12-29",15.8123,16.0142,15.5619,15.8204,24300.0],["2016-12-30",15.893,16.1434,15.788,16.1192,31800.0],["2017-01-03",16.1434,16.1515,15.7154,16.0384,51700.0],["2017-01-04",16.1111,16.426,15.6346,15.788,72200.0],["2017-01-05",15.788,15.788,15.0451,15.3035,106900.0],["2017-01-06",15.4085,15.8042,15.2631,15.5862,141000.0],["2017-01-09",15.4569,15.9496,15.1501,15.7477,20100.0],["2017-01-10",16.103,16.1515,15.8607,16.0949,22600.0],["2017-01-11",16.0061,16.1918,15.9899,16.1434,24500.0],["2017-01-12",15.9738,16.1595,15.5216,15.6508,25100.0],["2017-01-13",15.7477,16.0788,15.7073,15.8527,29100.0],["2017-01-17",15.7638,15.9092,15.4408,15.5539,31900.0],["2017-01-18",15.5135,16.1918,15.5135,16.0303,51500.0],["2017-01-19",15.9738,16.1515,15.6992,15.9576,31900.0],["2017-01-20",16.1272,16.1272,15.8446,15.9334,21900.0],["2017-01-23",15.9576,16.0788,15.5942,15.78,11400.0],["2017-01-24",15.8688,16.0949,15.6104,16.0949,12200.0],["2017-01-25",15.9899,16.1353,15.9899,16.1353,6500.0],["2017-01-26",16.103,16.7571,16.103,16.5229,234100.0],["2017-01-27",16.5552,16.9187,16.531,16.5391,57300.0],["2017-01-30",16.5552,16.5552,16.3533,16.3776,54700.0],["2017-01-31",16.3937,16.5472,16.1515,16.3372,82400.0],["2017-02-01",16.4906,16.6198,16.3291,16.3857,72000.0],["2017-02-02",16.4179,16.5714,16.4099,16.5633,45000.0],["2017-02-03",16.636,16.7975,16.5552,16.7571,32400.0],["2017-02-06",16.7571,16.9187,16.5229,16.7571,43400.0],["2017-02-07",16.7006,16.8298,16.5875,16.7329,17900.0],["2017-02-08",16.8058,16.8544,16.247,16.8463,39500.0],["2017-02-09",16.8058,16.9678,16.8058,16.822,28200.0],["2017-02-10",16.8301,17.1703,16.7734,17.0002,43900.0],["2017-02-13",16.9759,17.8182,16.9759,17.5185,66400.0],["2017-02-14",17.4132,17.6724,17.2189,17.2675,61800.0],["2017-02-15",17.2918,17.8182,17.1703,17.6319,60400.0],["2017-02-16",17.6967,17.9397,17.6238,17.7615,82100.0],["2017-02-17",17.7777,17.8425,17.6562,17.8263,39300.0],["2017-02-21",17.883,17.8992,17.802,17.8668,22400.0],["2017-02-22",17.8182,17.9397,17.8182,17.8182,8400.0],["2017-02-23",17.8344,17.9559,17.6238,17.8182,37200.0],["2017-02-24",17.8182,18.1746,17.6157,17.64,37900.0],["2017-02-27",17.6886,17.7129,17.3484,17.397,29900.0],["2017-02-28",17.2918,17.4942,16.3199,16.6357,34700.0],["2017-03-01",16.9921,17.0974,16.6843,16.7329,38300.0],["2017-03-02",16.6762,16.8058,16.4656,16.7167,38400.0],["2017-03-03",16.6843,16.8949,16.4494,16.6843,16900.0],["2017-03-06",16.5142,16.9597,16.3765,16.5709,18400.0],["2017-03-07",16.6033,16.8463,16.4008,16.7005,97500.0],["2017-03-08",16.8463,16.8463,16.5466,16.579,72400.0],["2017-03-09",16.8058,17.065,16.5304,16.5304,32500.0],["2017-03-10",16.5385,16.5385,15.8744,15.9473,26600.0],["2017-03-13",15.9716,16.4656,15.8744,16.085,24100.0],["2017-03-14",16.0769,16.0769,15.5909,15.7853,33000.0],["2017-03-15",15.7205,16.0364,15.7124,15.8339,17200.0],["2017-03-16",15.8096,16.1012,15.6314,15.6962,27500.0],["2017-03-17",15.599,15.9311,15.4694,15.7934,50600.0],["2017-03-20",15.7286,16.1498,15.4208,15.4451,21300.0],["2017-03-21",15.5423,15.923,15.3156,15.4856,77600.0],["2017-03-22",15.518,15.8744,14.9187,15.1941,97900.0],["2017-03-23",15.1455,15.6152,15.1455,15.4937,14200.0],["2017-03-24",15.4856,15.9473,15.4856,15.5504,13900.0],["2017-03-27",15.3318,16.0445,15.2103,16.0445,74800.0],["2017-03-28",16.0445,16.4575,15.9797,16.1984,62000.0],["2017-03-29",16.1012,16.2632,15.6557,15.68,20000.0],["2017-03-30",15.3237,16.6114,15.3237,16.5304,78000.0],["2017-03-31",16.4575,16.7248,16.2308,16.6033,64500.0],["2017-04-03",16.5547,16.5952,16.2551,16.4494,20200.0],["2017-04-04",16.3117,16.3603,15.8663,16.0526,76800.0],["2017-04-05",16.0526,16.3118,15.6638,15.8015,22500.0],["2017-04-06",15.7043,15.7205,15.4289,15.6881,28600.0],["2017-04-07",15.6881,15.7124,15.1779,15.3156,22700.0],["2017-04-10",15.8744,15.8906,15.1212,15.2022,26300.0],["2017-04-11",15.1617,15.6557,14.2708,15.5261,50400.0],["2017-04-12",15.6233,15.6233,15.024,15.0807,30300.0],["2017-04-13",15.0807,15.3156,15.0402,15.0969,27000.0],["2017-04-17",15.0969,15.1455,14.7,15.1374,21800.0],["2017-04-18",14.9916,15.4694,14.7162,14.862,32000.0],["2017-04-19",15.3237,15.5585,14.7405,15.2508,48800.0],["2017-04-20",15.3884,16.0769,15.3722,15.9797,38200.0],["2017-04-21",15.8501,17.3727,15.8501,17.2756,56800.0],["2017-04-24",17.4537,18.1017,17.316,17.8182,35900.0],["2017-04-25",18.0288,18.4094,17.3889,18.3041,25400.0],["2017-04-26",18.2151,19.3894,18.2151,19.1465,74400.0],["2017-04-27",19.1222,19.3166,18.9359,18.9764,45100.0],["2017-04-28",18.9035,19.0007,18.207,18.3932,20700.0],["2017-05-01",18.5309,18.7739,18.1827,18.6362,27100.0],["2017-05-02",18.6119,18.7253,18.126,18.2961,23600.0],["2017-05-03",18.223,18.4747,17.6139,17.8981,27400.0],["2017-05-04",18.2636,18.2636,17.3459,17.7926,25300.0],["2017-05-05",17.7845,17.7845,17.4028,17.4515,10800.0],["2017-05-08",17.4596,17.7357,17.3622,17.7195,30800.0],["2017-05-09",17.6626,18.0362,17.3378,17.622,20400.0],["2017-05-10",18.0118,18.0118,17.3784,17.7276,13000.0],["2017-05-11",17.8819,17.8819,17.2972,17.3784,14600.0],["2017-05-12",17.7357,17.7357,16.7856,16.8506,11000.0],["2017-05-15",17.4759,17.4759,16.9724,17.1348,19900.0],["2017-05-16",17.3216,17.6951,17.3216,17.5246,9500.0],["2017-05-17",17.2485,17.8169,16.5257,17.2566,153600.0],["2017-05-18",17.1998,17.5327,16.7612,17.4515,46100.0],["2017-05-19",17.4028,17.752,16.7937,16.8749,34200.0],["2017-05-22",17.0617,17.6383,16.8506,17.1916,21200.0],["2017-05-23",17.1429,17.5977,17.1104,17.5733,45600.0],["2017-05-24",17.5652,17.5652,17.1348,17.281,14600.0],["2017-05-25",17.2972,17.5652,17.1591,17.3378,9600.0],["2017-05-26",17.3459,17.3459,16.7287,16.883,8800.0],["2017-05-30",16.7369,17.2322,16.5663,16.7775,37800.0],["2017-05-31",16.7287,17.3053,16.6475,16.9561,40500.0],["2017-06-01",16.9399,17.2728,16.6719,17.1591,12200.0],["2017-06-02",17.1591,18.1824,17.1591,17.5652,34400.0],["2017-06-05",17.5408,17.7357,17.3297,17.4271,10500.0],["2017-06-06",17.2404,17.7276,16.9886,17.5408,14800.0],["2017-06-07",17.6545,17.7763,17.216,17.4434,11400.0],["2017-06-08",17.2322,18.1905,17.2322,17.8494,27400.0],["2017-06-09",18.0281,18.7021,18.0281,18.3854,48200.0],["2017-06-12",18.4422,18.5965,17.7114,18.4422,52600.0],["2017-06-13",18.6128,18.7995,18.3691,18.6209,22400.0],["2017-06-14",18.6615,18.6615,18.4828,18.5234,14800.0],["2017-06-15",18.2311,18.5153,18.1418,18.4016,14000.0],["2017-06-16",18.1661,18.5315,18.1661,18.4828,43900.0],["2017-06-19",18.4828,18.6615,18.3285,18.4828,31200.0],["2017-06-20",18.2067,18.2636,17.8819,17.9306,48800.0],["2017-06-21",17.9225,18.1661,17.5733,17.687,51400.0],["2017-06-22",17.2404,17.5814,16.883,17.0536,27300.0],["2017-06-23",17.4596,17.825,17.0049,17.354,205100.0],["2017-06-26",17.3053,18.0524,17.3053,17.687,22200.0],["2017-06-27",17.2241,18.0199,17.2241,17.6058,20800.0],["2017-06-28",17.6058,18.2473,17.5652,18.2148,14600.0],["2017-06-29",18.4422,18.4422,17.7438,17.9631,30700.0],["2017-06-30",17.8007,18.2798,17.7601,17.9956,17900.0],["2017-07-03",18.5803,18.5803,18.1093,18.1905,10300.0],["2017-07-05",18.1174,18.2392,17.8575,18.0037,17400.0],["2017-07-06",17.9956,18.4016,17.9225,18.0524,13700.0],["2017-07-07",18.1255,18.1255,17.7844,17.9387,16000.0],["2017-07-10",17.8007,18.0687,17.7195,17.7844,14600.0],["2017-07-11",17.4921,18.1093,17.4596,17.7844,21500.0],["2017-07-12",17.622,18.2311,17.622,18.0362,9200.0],["2017-07-13",18.0281,18.6858,17.7195,18.564,66500.0],["2017-07-14",18.5722,18.5722,17.955,18.223,25100.0],["2017-07-17",18.2067,18.9051,17.9306,18.6209,74700.0],["2017-07-18",18.5397,18.5397,17.8819,18.1661,11200.0],["2017-07-19",18.2961,18.6128,18.0687,18.2717,7900.0],["2017-07-20",18.1093,18.2798,17.8657,18.0443,68700.0],["2017-07-21",18.3448,18.4422,17.7276,17.9712,66800.0],["2017-07-24",18.0687,18.4097,17.6545,17.7032,27700.0],["2017-07-25",18.0524,18.1418,17.5895,17.9063,93000.0],["2017-07-26",18.02,18.0687,17.622,17.9306,99300.0],["2017-07-27",17.8494,18.0687,17.6951,17.7844,22200.0],["2017-07-28",17.7763,17.9631,17.5652,17.7682,76400.0],["2017-07-31",17.8656,17.9469,17.4596,17.8494,33400.0],["2017-08-01",18.2148,18.6615,17.7195,18.1661,35000.0],["2017-08-02",18.215,18.215,17.6043,17.7834,30000.0],["2017-08-03",17.8811,17.8811,17.0017,17.0343,38400.0],["2017-08-04",17.1564,17.4821,16.9203,17.1564,24200.0],["2017-08-07",17.1483,17.474,16.8714,17.0017,23600.0],["2017-08-08",17.0587,17.8811,17.0506,17.7753,63200.0],["2017-08-09",17.645,17.8486,16.448,16.5213,125800.0],["2017-08-10",16.5213,16.733,16.1712,16.4236,46100.0],["2017-08-11",16.4969,16.6923,15.3895,15.7559,39600.0],["2017-08-14",16.0165,17.0506,15.7885,16.9284,46200.0],["2017-08-15",16.9529,16.9529,16.1305,16.2445,16100.0],["2017-08-16",16.3096,16.3666,15.9106,16.22,46600.0],["2017-08-17",16.1223,16.2038,15.7396,15.7966,25800.0],["2017-08-18",15.5035,16.0409,15.1208,15.6012,74700.0],["2017-08-21",15.7315,16.0165,15.3325,15.5116,111200.0],["2017-08-22",15.5605,16.1386,15.4546,16.0653,89400.0],["2017-08-23",15.9839,16.2363,15.4872,15.6012,49200.0],["2017-08-24",15.7152,16.3992,15.7152,16.0653,34500.0],["2017-08-25",16.0572,16.4317,15.878,16.4236,77300.0],["2017-08-28",16.3259,16.733,15.5931,15.7315,71000.0],["2017-08-29",15.6256,16.2689,15.5605,15.8455,34300.0],["2017-08-30",15.8781,16.0409,15.8373,15.9595,51100.0],["2017-08-31",16.0816,16.2852,15.9269,16.0165,21200.0],["2017-09-01",16.2038,16.2608,15.8048,15.9676,27900.0],["2017-09-05",15.8048,16.106,15.7396,16.0165,43800.0],["2017-09-06",15.8129,16.2038,15.8129,15.9513,16100.0],["2017-09-07",15.992,15.992,15.3569,15.4465,68100.0],["2017-09-08",15.4791,15.8129,15.3406,15.5768,33600.0],["2017-09-11",15.8455,16.1305,15.5198,16.049,19200.0],["2017-09-12",16.0409,16.4562,16.0409,16.2282,21700.0],["2017-09-13",16.0328,16.277,15.7885,16.163,17000.0],["2017-09-14",16.2038,16.448,16.1142,16.3666,12900.0],["2017-09-15",16.3666,16.3666,15.8048,15.821,102800.0],["2017-09-18",15.8455,16.4317,15.8455,16.2445,20100.0],["2017-09-19",16.2608,16.4643,16.2119,16.4399,15400.0],["2017-09-20",16.3666,16.9447,16.2445,16.733,21900.0],["2017-09-21",16.8389,16.9366,16.4562,16.676,34400.0],["2017-09-22",16.6842,17.0017,16.448,16.8145,17400.0],["2017-09-25",16.8145,17.075,16.4318,16.448,60900.0],["2017-09-26",16.619,17.0669,16.4887,16.8307,53300.0],["2017-09-27",17.0099,17.8404,17.0099,17.5391,45100.0],["2017-09-28",17.6287,17.8974,17.3437,17.4984,18800.0],["2017-09-29",17.6857,18.2638,17.5147,18.158,203700.0],["2017-10-02",18.2638,18.5244,17.9218,18.0277,54700.0],["2017-10-03",18.0277,18.0766,17.5961,17.7916,21200.0],["2017-10-04",17.8241,17.8567,17.189,17.303,35900.0],["2017-10-05",17.3763,17.7101,17.3763,17.5147,37400.0],["2017-10-06",17.5066,17.7264,17.3437,17.5961,45000.0],["2017-10-09",17.5961,17.8241,17.3844,17.7509,28900.0],["2017-10-10",17.8811,18.0766,17.4984,17.9788,34600.0],["2017-10-11",17.9137,17.9218,17.6694,17.7427,46400.0],["2017-10-12",17.5961,17.7916,17.5066,17.5473,19800.0],["2017-10-13",17.5554,17.7753,17.4659,17.702,16200.0],["2017-10-16",17.4821,17.7508,17.4821,17.6776,26300.0],["2017-10-17",17.5147,17.7508,17.0994,17.2216,26600.0],["2017-10-18",17.246,17.6206,17.1239,17.5066,28200.0],["2017-10-19",17.189,17.588,16.9936,17.3274,42300.0],["2017-10-20",17.4821,17.4821,17.2053,17.3111,31500.0],["2017-10-23",17.0994,17.1483,16.847,17.0262,31200.0],["2017-10-24",17.0669,17.3844,17.0017,17.0506,40900.0],["2017-10-25",17.1239,17.2949,16.8959,17.2053,52100.0],["2017-10-26",17.2216,17.4007,16.8959,17.0506,39500.0],["2017-10-27",17.0587,17.4007,16.9773,17.303,28900.0],["2017-10-30",17.132,17.2379,16.6272,16.676,41400.0],["2017-10-31",16.733,16.7656,16.2933,16.448,61500.0],["2017-11-01",16.3503,16.7493,16.0572,16.1875,21000.0],["2017-11-02",16.2528,16.6612,16.1303,16.5305,23800.0],["2017-11-03",16.3181,16.4162,16.0976,16.1385,32000.0],["2017-11-06",16.0241,16.261,15.7954,15.8199,20100.0],["2017-11-07",15.7628,16.2283,15.5749,15.7873,45400.0],["2017-11-08",15.7464,15.8689,15.6811,15.7464,23200.0],["2017-11-09",15.5668,16.2855,15.5668,15.967,34300.0],["2017-11-10",16.0405,16.6448,15.9425,16.1711,35000.0],["2017-11-13",16.1385,16.3181,15.8363,16.2446,32200.0],["2017-11-14",16.114,16.5795,16.016,16.3181,27100.0],["2017-11-15",16.1956,16.5713,16.0568,16.1058,30000.0],["2017-11-16",16.163,16.3345,15.8935,16.1221,30500.0],["2017-11-17",15.9833,16.3671,15.9506,16.261,52800.0],["2017-11-20",16.3345,16.604,15.9915,16.3018,47000.0],["2017-11-21",16.3426,16.898,16.3263,16.6938,23800.0],["2017-11-22",16.7265,16.7347,16.3263,16.3916,12500.0],["2017-11-24",16.4488,16.4488,16.2365,16.4161,3100.0],["2017-11-27",16.4162,16.604,16.0976,16.163,30400.0],["2017-11-28",16.163,16.2936,15.9996,16.1793,42100.0],["2017-11-29",16.0486,17.3554,16.0486,16.7673,87200.0],["2017-11-30",16.9225,17.4452,16.5958,16.7265,59900.0],["2017-12-01",16.6775,16.7837,16.506,16.7183,18600.0],["2017-12-04",16.9225,17.143,16.8735,17.045,34400.0],["2017-12-05",17.143,17.143,16.7592,16.8,49400.0],["2017-12-06",16.7673,16.8245,16.6775,16.7102,31600.0],["2017-12-07",16.6775,16.9062,16.5387,16.8163,85400.0],["2017-12-08",16.8245,16.8245,15.6974,15.8118,29800.0],["2017-12-11",15.7301,16.1956,15.6893,15.9751,59500.0],["2017-12-12",16.0323,16.1303,15.8853,16.0568,39000.0],["2017-12-13",16.0895,16.4162,16.016,16.3426,42400.0],["2017-12-14",16.3753,16.3753,15.8526,16.0486,28700.0],["2017-12-15",16.0405,16.9634,15.9915,16.7837,83800.0],["2017-12-18",17.0287,17.0614,16.4815,16.6448,19400.0],["2017-12-19",16.6693,16.6693,16.3998,16.4325,11300.0],["2017-12-20",16.5387,16.8163,16.2855,16.5468,17100.0],["2017-12-21",16.4488,16.8572,16.4488,16.5632,14500.0],["2017-12-22",16.457,16.457,16.0323,16.1058,23700.0],["2017-12-26",16.0976,16.2201,15.9915,16.0976,12300.0],["2017-12-27",16.0976,16.1385,15.6484,15.8199,18000.0],["2017-12-28",16.0078,16.3181,15.9588,16.2446,28000.0],["2017-12-29",16.2528,16.6203,16.2528,16.4815,45500.0],["2018-01-02",16.506,16.5877,16.2936,16.3998,29700.0],["2018-01-03",16.4407,16.7265,16.3508,16.6203,19700.0],["2018-01-04",16.6693,16.6693,16.2365,16.2365,29200.0],["2018-01-05",16.3426,16.5142,16.212,16.4897,16700.0],["2018-01-08",16.4161,16.5877,16.1711,16.4651,15100.0],["2018-01-09",16.4897,17.0532,16.2855,16.7265,93300.0],["2018-01-10",16.7183,17.094,16.1548,16.261,101400.0],["2018-01-11",16.2855,16.7837,16.2855,16.604,17700.0],["2018-01-12",16.5387,16.7265,16.3181,16.4325,16500.0],["2018-01-16",16.5795,16.9389,16.5795,16.702,68600.0],["2018-01-17",16.8327,17.1022,16.6203,17.0777,31300.0],["2018-01-18",17.0205,17.0287,16.7592,16.7592,57000.0],["2018-01-19",16.9144,17.339,16.8735,17.2655,39800.0],["2018-01-22",17.241,17.4861,17.0777,17.3881,41500.0],["2018-01-23",17.4371,17.5596,17.192,17.3799,19200.0],["2018-01-24",17.4779,17.7229,17.3064,17.5187,37900.0],["2018-01-25",17.2492,17.2492,16.4488,16.4978,66100.0],["2018-01-26",16.4407,17.0369,15.6158,15.9996,24600.0],["2018-01-29",15.8853,15.8853,15.3626,15.6648,32600.0],["2018-01-30",15.5586,15.8934,15.5586,15.8608,27500.0],["2018-01-31",15.967,16.1793,15.8199,15.8363,24000.0],["2018-02-01",15.8363,16.0241,15.5586,15.9179,32300.0],["2018-02-02",15.8363,16.0078,15.7873,15.8689,12800.0],["2018-02-05",15.7056,15.7546,15.2646,15.3136,38100.0],["2018-02-06",15.1502,15.9016,14.7419,15.6729,67000.0],["2018-02-07",15.7795,16.0992,15.6565,16.0582,38900.0],["2018-02-08",16.05,16.0746,15.9025,15.9434,53300.0],["2018-02-09",16.0746,16.3533,15.9516,16.1894,35400.0],["2018-02-12",16.2303,16.2303,15.6647,15.7795,16100.0],["2018-02-13",15.6811,15.8779,15.5746,15.7959,25000.0],["2018-02-14",15.6811,16.05,15.6565,15.8205,68700.0],["2018-02-15",15.9025,16.2713,15.632,15.8697,90600.0],["2018-02-16",15.8123,16.3369,15.8123,16.0992,11700.0],["2018-02-20",15.9024,16.0582,15.7467,15.7959,20100.0],["2018-02-21",15.7385,16.173,15.7385,15.968,9300.0],["2018-02-22",16.0172,16.1402,15.7795,15.8451,15500.0],["2018-02-23",15.9188,16.009,15.7795,15.9025,9700.0],["2018-02-26",15.9516,15.9762,15.7795,15.8779,23300.0],["2018-02-27",15.8943,16.0992,15.8287,15.927,24000.0],["2018-02-28",15.9516,16.009,15.7385,15.9844,104500.0],["2018-03-01",15.9516,15.9926,15.7467,15.8287,15000.0],["2018-03-02",15.7467,16.1402,15.6565,16.0582,14300.0],["2018-03-05",15.9188,16.0992,15.7221,16.0172,18900.0],["2018-03-06",16.0172,16.132,15.7467,16.1238,15600.0],["2018-03-07",16.1484,16.7058,16.1074,16.5582,29500.0],["2018-03-08",16.3943,16.5254,16.0254,16.2877,60500.0],["2018-03-09",16.3369,16.509,16.1402,16.4763,24300.0],["2018-03-12",16.5254,16.9189,16.5008,16.7795,18800.0],["2018-03-13",16.8451,17.0582,16.4844,16.9517,74500.0],["2018-03-14",17.0255,17.1074,16.6156,17.0582,26800.0],["2018-03-15",17.05,17.05,16.6812,16.7468,13400.0],["2018-03-16",16.7386,17.0746,16.4763,16.9845,47300.0],["2018-03-19",16.9107,17.0255,16.5992,16.9517,19500.0],["2018-03-20",16.8369,17.1074,16.7222,16.9353,11100.0],["2018-03-21",16.9107,17.1156,16.7468,17.0501,8000.0],["2018-03-22",16.9271,17.1402,16.4353,16.509,10500.0],["2018-03-23",16.3451,16.5008,15.9434,16.0664,27100.0],["2018-03-26",16.2385,16.3041,15.9926,16.1812,45100.0],["2018-03-27",16.173,16.7058,15.7467,15.8041,9100.0],["2018-03-28",15.8041,16.2877,15.7795,16.091,18200.0],["2018-03-29",16.2549,16.4763,15.9188,16.0336,21700.0],["2018-04-02",16.05,16.05,15.591,15.7385,19100.0],["2018-04-03",15.7385,15.9516,15.7385,15.8533,12800.0],["2018-04-04",15.5992,16.1156,15.5992,15.8533,18100.0],["2018-04-05",15.8861,16.4845,15.8697,16.3697,20600.0],["2018-04-06",16.2795,16.5664,16.091,16.2631,16900.0],["2018-04-09",16.3123,16.4599,16.0172,16.2631,13100.0],["2018-04-10",16.3369,16.6812,16.3369,16.4599,9700.0],["2018-04-11",16.3779,16.7386,16.0664,16.2139,19800.0],["2018-04-12",16.3041,16.7222,16.3041,16.4845,10500.0],["2018-04-13",16.4107,16.5746,16.3205,16.5582,10800.0],["2018-04-16",16.3697,16.7468,16.3697,16.5172,12700.0],["2018-04-17",16.55,16.8861,16.55,16.7468,45800.0],["2018-04-18",16.7468,17.173,16.6894,16.7222,18300.0],["2018-04-19",16.7222,17.3451,16.7222,17.3124,23100.0],["2018-04-20",17.2058,17.6976,17.132,17.1894,23100.0],["2018-04-23",17.3206,17.4271,16.2467,17.1566,2400.0],["2018-04-24",17.3288,17.3533,16.9927,17.2796,18900.0],["2018-04-25",17.091,17.5091,17.0664,17.2796,13200.0],["2018-04-26",17.3533,17.3533,16.8287,16.9845,13900.0],["2018-04-27",17.0255,17.3615,16.8533,16.9107,8400.0],["2018-04-30",16.9681,17.1976,16.6074,16.8861,12900.0],["2018-05-01",16.9025,16.9927,16.3451,16.9681,7000.0],["2018-05-02",17.0173,17.0173,16.5828,16.7058,8100.0],["2018-05-03",16.64,17.2815,16.3768,16.6729,11500.0],["2018-05-04",16.8785,16.8785,16.5988,16.7222,5000.0],["2018-05-07",17.0759,17.0841,16.714,16.7798,7800.0],["2018-05-08",16.7634,17.1253,16.6893,17.043,6700.0],["2018-05-09",17.0924,17.4296,16.9114,17.2157,27100.0],["2018-05-10",16.8456,17.3803,16.788,17.2733,6500.0],["2018-05-11",17.117,17.3309,17.0348,17.1746,9800.0],["2018-05-14",17.298,17.298,16.9279,17.0101,14700.0],["2018-05-15",17.0677,17.2404,16.6153,16.9279,8200.0],["2018-05-16",17.0183,17.4214,16.9772,17.1335,24600.0],["2018-05-17",17.3556,17.4707,17.043,17.4707,4900.0],["2018-05-18",17.5283,17.553,17.3145,17.479,19800.0],["2018-05-21",17.6352,17.6846,17.4378,17.6352,13300.0],["2018-05-22",17.479,17.6846,17.479,17.6599,16300.0],["2018-05-23",17.6846,17.7915,17.479,17.5612,15800.0],["2018-05-24",17.6106,17.7339,17.2733,17.5365,15400.0],["2018-05-25",17.5859,17.7175,17.1335,17.6352,6100.0],["2018-05-29",17.6599,17.6764,17.5612,17.5612,5300.0],["2018-05-30",17.6764,17.7751,17.479,17.4954,12300.0],["2018-05-31",17.5283,17.7504,17.4872,17.6517,7500.0],["2018-06-01",17.8327,17.8491,17.5201,17.8244,7500.0],["2018-06-04",17.8491,18.0876,17.7668,18.0383,19400.0],["2018-06-05",17.8738,18.0959,17.8655,17.882,25100.0],["2018-06-06",17.7915,18.0959,17.7586,17.9231,18400.0],["2018-06-07",18.0301,18.0301,17.8244,17.9314,9300.0],["2018-06-08",18.0712,18.0959,17.7751,17.9478,11700.0],["2018-06-11",17.9149,18.0301,17.7833,17.8491,17200.0],["2018-06-12",17.7915,17.9643,17.5448,17.9314,11400.0],["2018-06-13",17.7751,18.0959,17.6846,17.808,18100.0],["2018-06-14",17.7257,17.8738,17.5777,17.6517,16100.0],["2018-06-15",17.553,18.0794,17.5448,17.8162,43500.0],["2018-06-18",17.8327,18.0794,17.5119,17.9314,10100.0],["2018-06-19",17.8985,18.0959,17.8985,18.0054,33700.0],["2018-06-20",17.7175,18.0959,17.7175,17.8409,28700.0],["2018-06-21",17.8409,17.8902,17.4214,17.5119,43500.0],["2018-06-22",17.553,17.6188,17.0595,17.479,275100.0],["2018-06-25",17.5201,18.3755,17.5201,18.2521,49300.0],["2018-06-26",18.2604,18.2604,17.8573,17.9314,45100.0],["2018-06-27",18.2192,18.2192,17.5201,17.6681,48100.0],["2018-06-28",17.6928,17.8902,17.4214,17.5201,30900.0],["2018-06-29",17.9396,18.0547,17.2815,17.4049,31000.0],["2018-07-02",17.4132,18.211,17.4132,17.7668,27200.0],["2018-07-03",17.8902,18.1946,17.5612,17.9807,13500.0],["2018-07-05",17.9725,18.1452,17.6681,17.8327,27100.0],["2018-07-06",17.7257,17.9972,17.7257,17.8491,15700.0],["2018-07-09",17.7997,18.0959,17.7997,18.0218,20800.0],["2018-07-10",18.0136,18.0959,17.7833,17.8244,9100.0],["2018-07-11",17.8326,17.8326,17.3967,17.4625,12300.0],["2018-07-12",17.6023,17.6023,17.1911,17.4954,13400.0],["2018-07-13",17.5036,17.5694,17.3967,17.4707,20100.0],["2018-07-16",17.4625,17.6599,17.4625,17.5694,5200.0],["2018-07-17",17.6023,17.7422,17.3967,17.4049,12900.0],["2018-07-18",17.3967,17.5941,17.3967,17.4707,7200.0],["2018-07-19",17.3967,17.5201,17.3062,17.4954,28000.0],["2018-07-20",17.4707,17.6352,17.3885,17.4132,20800.0],["2018-07-23",17.3967,17.6106,17.3967,17.4049,10800.0],["2018-07-24",17.3967,17.479,17.1335,17.2733,13800.0],["2018-07-25",17.2733,17.4707,17.2733,17.4461,17100.0],["2018-07-26",17.4543,17.5859,17.3967,17.4296,7000.0],["2018-07-27",17.5119,17.5119,17.1253,17.2486,13600.0],["2018-07-30",17.3145,17.5119,17.2651,17.2815,13800.0],["2018-07-31",17.3967,17.7751,17.3967,17.6764,8100.0],["2018-08-01",17.6928,17.8573,17.5694,17.7175,11600.0],["2018-08-02",17.7423,18.0065,17.7423,17.9734,17000.0],["2018-08-03",18.0147,18.023,17.8744,18.023,29000.0],["2018-08-06",18.0642,18.0725,17.9156,18.0477,8000.0],["2018-08-07",18.0312,18.1055,17.8331,18.0725,7200.0],["2018-08-08",18.0808,18.1633,17.9074,18.1055,11100.0],["2018-08-09",17.8166,18.1633,17.8166,17.9239,18900.0],["2018-08-10",17.8744,18.1468,17.5276,18.0642,21800.0],["2018-08-13",18.0725,18.089,17.5689,17.9569,13200.0],["2018-08-14",17.6102,17.9982,17.6102,17.9487,10900.0],["2018-08-15",17.9734,18.0395,17.6514,17.7505,87500.0],["2018-08-16",17.7092,18.023,17.6019,17.9156,18800.0],["2018-08-17",17.8496,17.9404,17.8331,17.8413,29700.0],["2018-08-20",17.8991,17.9156,17.6762,17.8413,11700.0],["2018-08-21",17.8661,17.9156,17.8496,17.8661,16200.0],["2018-08-22",17.8001,17.8909,17.6514,17.6514,12000.0],["2018-08-23",17.5606,17.6845,17.4203,17.4616,18200.0],["2018-08-24",17.3873,17.4863,17.1891,17.3955,62800.0],["2018-08-27",17.3295,17.5771,17.3295,17.4616,17600.0],["2018-08-28",17.4533,17.6267,17.4285,17.5441,13400.0],["2018-08-29",17.5359,17.701,17.3625,17.701,9700.0],["2018-08-30",17.7092,17.7258,17.5359,17.668,12600.0],["2018-08-31",17.6762,17.9487,17.6267,17.8413,10500.0],["2018-09-04",17.8001,17.8578,17.5276,17.7835,7000.0],["2018-09-05",17.8001,17.9156,17.7505,17.8578,13100.0],["2018-09-06",17.7505,17.8661,17.7092,17.8083,10300.0],["2018-09-07",17.8248,17.8578,17.7175,17.8578,12500.0],["2018-09-10",17.8496,17.9982,17.5524,17.9734,9800.0],["2018-09-11",17.8909,18.0642,17.7257,17.8413,68000.0],["2018-09-12",17.7505,17.8826,17.7505,17.8331,15200.0],["2018-09-13",17.9074,17.9239,17.8083,17.8331,12100.0],["2018-09-14",17.8248,17.9156,17.8248,17.9074,48500.0],["2018-09-17",17.8001,17.9487,17.2386,17.8413,10900.0],["2018-09-18",17.8331,17.9156,17.8331,17.8413,21600.0],["2018-09-19",17.8248,17.9569,17.5359,17.8744,27200.0],["2018-09-20",17.6432,17.9569,17.6432,17.9156,20700.0],["2018-09-21",17.8826,17.9569,17.8496,17.8578,32500.0],["2018-09-24",17.8496,17.8991,17.734,17.8578,48200.0],["2018-09-25",17.9239,17.9569,17.7918,17.8331,12000.0],["2018-09-26",17.9074,17.9074,17.8083,17.8413,14200.0],["2018-09-27",17.8331,17.8331,17.7588,17.7918,28500.0],["2018-09-28",17.7423,17.8413,17.7423,17.8413,42000.0],["2018-10-01",17.8579,17.8661,16.9332,17.5937,239600.0],["2018-10-02",17.4616,17.7423,17.1643,17.2469,128800.0],["2018-10-03",17.2882,17.2882,17.0322,17.2386,15300.0],["2018-10-04",17.3047,17.4038,16.6277,17.1478,70900.0],["2018-10-05",17.2221,17.3212,16.8754,17.2717,10800.0],["2018-10-08",17.2634,17.3625,16.8589,17.2304,10600.0],["2018-10-09",17.2386,17.445,17.2386,17.2717,21300.0],["2018-10-10",17.2634,17.3212,17.0818,17.1478,15000.0],["2018-10-11",17.057,17.1313,16.8341,16.8341,9600.0],["2018-10-12",17.0075,17.0983,16.2975,16.4296,37400.0],["2018-10-15",16.3965,16.6112,16.2479,16.3883,9600.0],["2018-10-16",16.3965,16.4213,16.2809,16.4048,19600.0],["2018-10-17",16.3552,16.5864,16.2644,16.4956,47900.0],["2018-10-18",17.2717,17.3377,16.9497,17.2882,60800.0],["2018-10-19",17.2469,18.0065,17.2469,17.6927,18400.0],["2018-10-22",17.8496,18.0725,17.6597,17.9156,17600.0],["2018-10-23",17.8248,17.9156,17.5111,17.8496,19300.0],["2018-10-24",17.7175,17.7505,17.1065,17.1065,27300.0],["2018-10-25",17.412,17.6349,16.8011,17.3873,16000.0],["2018-10-26",17.3707,17.3707,16.4873,16.8093,18800.0],["2018-10-29",16.8341,17.1809,16.7846,17.0157,14800.0],["2018-10-30",16.9662,17.1313,16.9414,17.0405,16700.0],["2018-10-31",17.0653,17.09,16.1901,16.7103,17800.0],["2018-11-01",16.7849,16.8844,16.42,16.7683,12300.0],["2018-11-02",16.8346,17.0503,16.3785,16.5859,61000.0],["2018-11-05",16.4781,16.8098,16.4781,16.6439,23900.0],["2018-11-06",16.6771,16.8015,16.4449,16.5693,18800.0],["2018-11-07",16.6356,16.702,16.4946,16.702,8500.0],["2018-11-08",16.6688,16.7268,16.5029,16.6605,12900.0],["2018-11-09",16.6273,16.6522,16.4946,16.5776,9400.0],["2018-11-12",16.5444,16.6522,16.4449,16.5444,10300.0],["2018-11-13",16.561,16.9839,16.561,16.9673,48500.0],["2018-11-14",17.0005,17.0005,15.9722,16.138,73100.0],["2018-11-15",16.08,16.42,15.7566,15.881,15200.0],["2018-11-16",15.8644,16.1546,15.8561,15.8893,24300.0],["2018-11-19",15.9141,16.221,15.8893,16.1463,14100.0],["2018-11-20",16.0883,16.3288,16.0883,16.2376,11400.0],["2018-11-21",16.1878,16.4117,16.1878,16.3454,6200.0],["2018-11-23",16.3039,16.42,16.2624,16.42,31000.0],["2018-11-26",16.42,16.4283,15.9639,16.3454,12300.0],["2018-11-27",16.279,16.4366,16.08,16.3537,12300.0],["2018-11-28",16.4366,17.0005,16.3785,16.9839,21600.0],["2018-11-29",16.959,16.959,16.5859,16.9425,9400.0],["2018-11-30",16.9176,17.0005,16.7932,16.8761,16600.0],["2018-12-03",16.9259,16.959,16.7103,16.9342,5700.0],["2018-12-04",16.9342,16.9342,15.9805,15.9888,11600.0],["2018-12-06",15.881,16.3951,15.259,15.8312,56600.0],["2018-12-07",15.7649,15.9722,15.6902,15.798,23100.0],["2018-12-10",15.7649,15.939,15.5161,15.7234,15300.0],["2018-12-11",15.8395,16.08,15.5824,15.7732,17100.0],["2018-12-12",16.0302,16.3868,15.939,16.1712,17600.0],["2018-12-13",16.2127,16.2293,15.7814,15.8063,12400.0],["2018-12-14",15.7317,15.7317,15.5078,15.5907,17500.0],["2018-12-17",15.6488,15.8478,15.3668,15.3834,23300.0],["2018-12-18",15.4,15.541,12.9867,15.259,18000.0],["2018-12-19",15.1678,15.2258,14.8112,15.0185,48200.0],["2018-12-20",14.9356,15.0434,14.6951,14.9273,20200.0],["2018-12-21",14.8361,15.2175,13.8077,14.6287,111800.0],["2018-12-24",14.5956,16.1629,14.5956,15.5492,18300.0],["2018-12-26",15.6405,16.1961,15.0268,15.8644,20400.0],["2018-12-27",15.7317,16.1795,14.9522,15.0517,67500.0],["2018-12-28",15.2258,16.138,14.5126,15.3336,39800.0],["2018-12-31",15.3668,16.0054,15.3502,15.6488,22700.0],["2019-01-02",15.5244,15.7649,15.5078,15.7649,11100.0],["2019-01-03",15.7068,16.1878,15.5907,15.6239,13500.0],["2019-01-04",15.7566,15.881,15.3751,15.8229,24400.0],["2019-01-07",15.7897,16.2541,15.6736,15.9224,13700.0],["2019-01-08",15.9307,15.9307,15.2009,15.4995,28700.0],["2019-01-09",15.4995,15.8063,15.0102,15.2756,23300.0],["2019-01-10",15.317,15.6488,15.2424,15.4083,20100.0],["2019-01-11",15.317,15.6239,15.0683,15.2175,28000.0],["2019-01-14",15.1926,15.6322,15.1926,15.3087,22000.0],["2019-01-15",15.3419,15.6488,15.2009,15.4248,32200.0],["2019-01-16",15.4414,15.6653,15.2756,15.4248,51800.0],["2019-01-17",15.4249,16.0883,15.4249,15.6736,22800.0],["2019-01-18",15.6736,16.1712,15.6736,16.1049,11600.0],["2019-01-22",16.0385,16.8761,15.8644,16.3122,30200.0],["2019-01-23",16.2624,16.7517,16.0634,16.7517,21500.0],["2019-01-24",16.6273,16.7517,15.9888,16.2127,25200.0],["2019-01-25",16.221,16.7517,16.221,16.5776,14400.0],["2019-01-28",16.4034,16.7103,16.4034,16.6356,13900.0],["2019-01-29",16.5693,16.6356,16.3785,16.3785,10300.0],["2019-01-30",16.3785,16.5112,16.3785,16.42,17400.0],["2019-01-31",16.3785,16.5278,16.3785,16.3951,12500.0],["2019-02-01",16.3951,16.561,16.3868,16.3951,9100.0],["2019-02-04",16.3868,16.5859,16.3868,16.42,7000.0],["2019-02-05",16.42,16.5444,16.3868,16.3951,20300.0],["2019-02-06",16.3371,16.5361,16.3122,16.3951,9300.0],["2019-02-07",16.4618,16.5702,16.3451,16.4618,9700.0],["2019-02-08",16.4951,16.6368,16.4951,16.5535,8300.0],["2019-02-11",16.4618,16.6535,16.4618,16.4701,7800.0],["2019-02-12",16.5285,16.5618,16.4618,16.5618,7800.0],["2019-02-13",16.5535,16.6452,16.4618,16.5868,3100.0],["2019-02-14",16.4618,16.6202,16.3118,16.3118,67200.0],["2019-02-15",16.3535,16.6452,16.3535,16.5868,20100.0],["2019-02-19",16.6285,16.6702,16.5452,16.6285,61400.0],["2019-02-20",16.5118,16.6285,16.5118,16.5202,18300.0],["2019-02-21",16.3785,16.6618,16.3785,16.5868,6500.0],["2019-02-22",16.6035,16.6702,16.5868,16.6285,13800.0],["2019-02-25",16.6285,16.6285,16.2868,16.2868,23800.0],["2019-02-26",16.3034,16.5868,16.3034,16.4118,33000.0],["2019-02-27",16.3451,16.4535,16.2951,16.2951,20800.0],["2019-02-28",16.2618,16.3368,16.2201,16.2284,20300.0],["2019-03-01",16.3118,16.3451,16.2534,16.2951,17100.0],["2019-03-04",16.3118,16.4951,16.1951,16.3034,62400.0],["2019-03-05",16.3118,16.6702,16.3034,16.6702,12400.0],["2019-03-06",16.4868,16.6368,16.4201,16.4201,12800.0],["2019-03-07",16.2951,16.4451,16.2784,16.4118,51200.0],["2019-03-08",16.3118,16.6535,16.2951,16.5452,12800.0],["2019-03-11",16.5785,16.7452,16.3868,16.6452,22000.0],["2019-03-12",16.6452,16.7619,16.5868,16.6285,7900.0],["2019-03-13",16.6702,16.7619,16.6118,16.6118,10100.0],["2019-03-14",16.8369,16.9286,16.5202,16.8452,8000.0],["2019-03-15",16.7369,16.8202,16.5785,16.6785,40700.0],["2019-03-18",16.6035,16.7285,16.5118,16.7285,11100.0],["2019-03-19",16.8202,16.8202,16.6452,16.7119,14800.0],["2019-03-20",16.6202,16.8035,16.5868,16.5868,10400.0],["2019-03-21",16.5868,16.6702,16.5452,16.5452,15200.0],["2019-03-22",16.4951,16.5535,16.3118,16.3701,49700.0],["2019-03-25",16.3951,16.5535,16.3951,16.5535,10600.0],["2019-03-26",16.4785,16.6202,16.3201,16.4201,18800.0],["2019-03-27",16.2284,16.5368,16.2284,16.3951,10800.0],["2019-03-28",16.3785,16.4451,16.2868,16.3368,10200.0],["2019-03-29",16.3868,16.3868,16.0617,16.2951,28100.0],["2019-04-01",16.2034,16.6702,16.2034,16.5452,23800.0],["2019-04-02",16.5452,16.5785,16.5118,16.5618,17900.0],["2019-04-03",16.6202,16.6202,16.4868,16.5952,9000.0],["2019-04-04",16.6118,16.6118,16.4535,16.5035,5100.0],["2019-04-05",16.4201,16.6702,16.4201,16.6702,10100.0],["2019-04-08",16.4868,16.6618,16.4118,16.5785,7200.0],["2019-04-09",16.6035,16.6368,16.4868,16.4868,4500.0],["2019-04-10",16.6285,16.6702,16.4535,16.4535,11900.0],["2019-04-11",16.5618,16.6702,16.3951,16.3951,15300.0],["2019-04-12",16.4951,16.5368,16.0784,16.2118,10800.0],["2019-04-15",16.2118,16.6702,16.1034,16.6618,14500.0],["2019-04-16",16.5702,16.6368,16.3951,16.3951,11400.0],["2019-04-17",16.4118,16.6285,16.4118,16.4618,8200.0],["2019-04-18",16.3368,16.4118,16.1784,16.3618,24700.0],["2019-04-22",16.2451,16.3284,16.0617,16.1034,27300.0],["2019-04-23",16.1701,16.4368,16.0951,16.2784,15300.0],["2019-04-24",16.2618,16.6452,16.0951,16.5452,9000.0],["2019-04-25",16.5702,16.6869,16.5702,16.6869,10200.0],["2019-04-26",16.8786,17.0869,16.8619,17.0869,17600.0],["2019-04-29",17.0869,17.0869,16.7702,17.0703,26800.0],["2019-04-30",17.0869,17.0869,16.9119,17.0536,28400.0],["2019-05-01",16.8952,17.0619,16.6785,16.6785,23200.0],["2019-05-02",16.6115,16.7707,16.4774,16.712,9600.0],["2019-05-03",16.7456,16.93,16.6701,16.7707,16800.0],["2019-05-06",16.6534,16.9802,16.4941,16.8964,11200.0],["2019-05-07",16.7875,16.9551,16.5696,16.5696,18400.0],["2019-05-08",16.5863,16.997,16.4522,16.8629,15900.0],["2019-05-09",16.8545,16.9467,16.754,16.7791,12500.0],["2019-05-10",16.712,16.9132,16.6534,16.7037,127200.0],["2019-05-13",16.5528,16.8378,15.9913,16.6618,13500.0],["2019-05-14",16.6869,16.8629,16.5109,16.8629,9800.0],["2019-05-15",16.7623,16.7791,16.6282,16.754,59200.0],["2019-05-16",16.5193,17.1143,16.5193,17.0138,9600.0],["2019-05-17",16.9802,17.0641,16.6534,16.9383,11800.0],["2019-05-20",16.7875,16.9886,16.7875,16.9216,16700.0],["2019-05-21",17.0305,17.1814,16.8378,17.0641,17400.0],["2019-05-22",16.8629,16.9719,16.8629,16.9551,11000.0],["2019-05-23",16.8378,17.0473,16.5779,16.5947,19400.0],["2019-05-24",16.9886,17.0222,16.8042,17.0222,6700.0],["2019-05-28",16.7875,17.0557,16.6953,16.7959,8900.0],["2019-05-29",16.8378,16.9048,16.4941,16.4941,23800.0],["2019-05-30",16.7456,16.8042,16.4355,16.4606,17400.0],["2019-05-31",16.3014,16.5863,16.1673,16.4438,22100.0],["2019-06-03",16.4606,16.469,16.1002,16.2595,21500.0],["2019-06-04",16.2678,16.5863,16.2678,16.5612,11000.0],["2019-06-05",16.4606,16.712,16.4019,16.4019,10400.0],["2019-06-06",16.4271,16.4271,16.2595,16.4019,4400.0],["2019-06-07",16.2176,16.3852,16.0415,16.3265,10600.0],["2019-06-10",16.3181,16.5025,16.3181,16.4774,9600.0],["2019-06-11",16.4103,16.6366,16.3517,16.469,10500.0],["2019-06-12",16.5025,16.6366,16.3433,16.3433,9300.0],["2019-06-13",16.5025,16.7623,16.4271,16.7456,9100.0],["2019-06-14",16.5612,16.6701,16.5193,16.5193,10400.0],["2019-06-17",16.5109,16.7456,16.4858,16.645,7000.0],["2019-06-18",16.6701,17.1646,16.6701,16.8126,8000.0],["2019-06-19",16.7875,17.0892,16.6701,17.0138,8700.0],["2019-06-20",17.0138,17.0138,16.4774,16.6282,4500.0],["2019-06-21",16.5109,17.0808,16.4438,17.0808,37700.0],["2019-06-24",16.8797,16.888,16.5696,16.5947,24300.0],["2019-06-25",16.5947,16.6534,16.3433,16.6031,58700.0],["2019-06-26",16.3684,16.9635,16.3684,16.8461,18500.0],["2019-06-27",16.645,17.0641,16.645,17.0641,17800.0],["2019-06-28",17.0892,18.0027,17.0557,17.9944,127100.0],["2019-07-01",17.8854,17.9776,17.3658,17.9608,39500.0],["2019-07-02",17.8016,17.8686,17.2233,17.7094,9700.0],["2019-07-03",17.6926,17.6926,17.349,17.5334,4600.0],["2019-07-05",17.5334,17.8016,17.4412,17.6843,10400.0],["2019-07-08",17.5837,17.6843,17.3909,17.5418,9900.0],["2019-07-09",17.4412,17.634,17.4412,17.5585,14800.0],["2019-07-10",17.6004,17.634,17.349,17.3574,20800.0],["2019-07-11",17.3574,17.4663,17.2484,17.4663,10400.0],["2019-07-12",17.3658,17.3909,16.7456,17.2568,18400.0],["2019-07-15",17.2652,17.2652,17.0305,17.2149,11000.0],["2019-07-16",17.2149,17.4831,16.9802,17.4747,13300.0],["2019-07-17",17.3323,17.3323,16.9635,17.0222,8600.0],["2019-07-18",17.1395,17.3406,17.1311,17.1814,10700.0],["2019-07-19",17.0557,17.2903,17.0389,17.1143,13000.0],["2019-07-22",17.5083,17.6004,17.2736,17.5837,8300.0],["2019-07-23",17.4831,17.6004,17.4412,17.6004,7500.0],["2019-07-24",17.5753,18.0195,17.5418,17.8603,33400.0],["2019-07-25",18.0195,18.0195,17.6004,17.6172,15400.0],["2019-07-26",17.634,17.81,17.634,17.6507,17700.0],["2019-07-29",17.5418,17.81,17.3742,17.3909,24800.0],["2019-07-30",17.4663,17.6004,17.4077,17.4496,26500.0],["2019-07-31",17.5921,17.7178,17.3742,17.3742,28500.0],["2019-08-01",17.4247,17.6859,17.3152,17.3152,17500.0],["2019-08-02",17.1551,17.2983,17.0287,17.0287,10700.0],["2019-08-05",16.9192,17.2562,16.599,16.599,14800.0],["2019-08-06",16.7422,16.9444,16.6158,16.8602,18700.0],["2019-08-07",16.7169,16.936,16.5653,16.6917,14000.0],["2019-08-08",16.8265,17.2393,16.8265,16.9781,17400.0],["2019-08-09",16.9781,17.2393,16.9781,17.0203,9300.0],["2019-08-12",16.9444,17.3404,16.9444,17.1467,12100.0],["2019-08-13",17.054,17.3067,16.8602,17.113,13000.0],["2019-08-14",16.8265,17.1214,16.6074,16.6074,11000.0],["2019-08-15",16.9023,16.9023,16.5653,16.6664,7300.0],["2019-08-16",16.7843,17.1551,16.7001,16.9529,15000.0],["2019-08-19",16.9697,17.3826,16.9697,17.0287,11400.0],["2019-08-20",17.0203,17.054,16.8686,16.8686,8200.0],["2019-08-21",17.0708,17.2309,16.5147,16.5147,9400.0],["2019-08-22",16.7001,16.7506,16.4979,16.4979,11800.0],["2019-08-23",16.5147,16.5147,15.9839,16.0092,15100.0],["2019-08-26",16.1777,16.8433,16.1777,16.7169,12300.0],["2019-08-27",16.8855,16.9192,16.1018,16.1018,14900.0],["2019-08-28",16.1608,16.5821,16.1608,16.3293,16300.0],["2019-08-29",16.5316,16.7169,16.2788,16.3462,48100.0],["2019-08-30",16.3378,16.5063,16.1777,16.4979,29300.0],["2019-09-03",16.4052,16.4557,16.1777,16.2788,15100.0],["2019-09-04",16.7506,16.7506,16.4305,16.4389,11300.0],["2019-09-05",16.9276,17.4247,16.7843,17.3152,13100.0],["2019-09-06",17.3152,17.3152,16.6917,16.7422,16600.0],["2019-09-09",16.9107,17.4416,16.9023,17.3994,12000.0],["2019-09-10",17.1551,17.905,17.1551,17.7028,16000.0],["2019-09-11",17.8629,17.905,17.3067,17.6606,22300.0],["2019-09-12",17.6101,18.0735,17.4837,17.9471,26500.0],["2019-09-13",18.0482,18.1662,17.7702,17.9471,48200.0],["2019-09-16",17.5342,18.1325,17.5342,18.0819,18500.0],["2019-09-17",18.0145,18.1156,17.8629,17.8713,16700.0],["2019-09-18",17.964,18.0398,17.728,17.8207,19900.0],["2019-09-19",17.5427,18.0061,17.332,17.391,20900.0],["2019-09-20",17.3152,18.1325,17.3152,18.1325,92800.0],["2019-09-23",16.0344,18.3263,16.0344,18.1578,26500.0],["2019-09-24",18.0567,18.1241,17.273,17.4668,18500.0],["2019-09-25",17.3573,17.6354,17.2899,17.45,26500.0],["2019-09-26",17.3742,17.5932,17.2646,17.3404,13200.0],["2019-09-27",17.4416,17.5258,16.7843,16.995,24700.0],["2019-09-30",16.9866,17.5427,16.9866,17.1467,14200.0],["2019-10-01",17.2815,17.2815,16.877,16.877,16000.0],["2019-10-02",16.7506,17.0708,16.6748,16.7928,15500.0],["2019-10-03",16.7843,16.9529,16.2114,16.7001,23000.0],["2019-10-04",16.9276,17.0371,16.7928,16.9529,11800.0],["2019-10-07",16.9613,17.3742,16.8686,17.3152,10800.0],["2019-10-08",17.1972,17.1972,16.8686,16.8686,27200.0],["2019-10-09",16.936,17.2056,16.7928,17.1467,27000.0],["2019-10-10",17.1804,17.1888,16.8518,17.0118,17200.0],["2019-10-11",17.3067,17.3657,17.1972,17.2983,23900.0],["2019-10-14",17.1467,17.3067,16.9192,17.2225,8600.0],["2019-10-15",17.273,17.5848,17.273,17.5342,25000.0],["2019-10-16",17.5005,17.6943,17.1804,17.6943,25300.0],["2019-10-17",18.0229,18.0229,16.2872,17.1214,24100.0],["2019-10-18",16.9613,17.113,16.6832,16.9444,31500.0],["2019-10-21",17.0624,17.6101,16.936,17.2309,27500.0],["2019-10-22",17.2141,17.3068,16.9866,17.0961,31400.0],["2019-10-23",17.1888,17.273,17.0371,17.1719,14500.0],["2019-10-24",17.2393,17.2393,16.8518,16.9697,15500.0],["2019-10-25",16.8602,17.1635,16.8602,17.0455,17000.0],["2019-10-28",17.1888,17.5258,17.0961,17.3489,14300.0],["2019-10-29",17.3489,17.728,17.3489,17.5764,13400.0],["2019-10-30",17.6016,17.6269,17.4753,17.6269,9600.0],["2019-10-31",17.5083,17.7286,17.4999,17.6439,11000.0],["2019-11-01",17.7709,17.9996,17.6354,17.9573,15900.0],["2019-11-04",18.0081,18.1606,17.8133,17.9912,19200.0],["2019-11-05",18.0759,18.0843,17.6608,17.9573,21600.0],["2019-11-06",17.9742,18.025,17.6523,17.754,21400.0],["2019-11-07",17.7879,17.8895,17.3898,17.4829,26400.0],["2019-11-08",17.5676,17.5761,17.3728,17.5253,20800.0],["2019-11-11",17.5761,17.6523,17.4914,17.5761,24000.0],["2019-11-12",17.6185,17.6693,17.5422,17.5422,20000.0],["2019-11-13",17.3728,17.5846,17.3728,17.5422,12900.0],["2019-11-14",17.466,17.6185,17.466,17.6185,21300.0],["2019-11-15",17.7032,17.7709,17.5761,17.7032,14700.0],["2019-11-18",17.6185,17.7455,17.4491,17.737,15500.0],["2019-11-19",17.7879,17.8048,17.6015,17.737,43300.0],["2019-11-20",17.5846,17.8641,17.4914,17.5507,28900.0],["2019-11-21",17.6608,17.6608,17.3898,17.4914,17600.0],["2019-11-22",17.3982,17.5761,17.3982,17.4321,8700.0],["2019-11-25",17.5253,17.7032,17.5253,17.5761,33700.0],["2019-11-26",17.5253,17.8556,17.5253,17.7032,27700.0],["2019-11-27",17.6185,18.0589,17.6185,17.8895,15500.0],["2019-11-29",17.7625,17.8726,17.7625,17.8726,5300.0],["2019-12-02",17.7286,17.8133,17.6439,17.754,14800.0],["2019-12-03",17.7709,17.7709,17.5168,17.5168,30000.0],["2019-12-04",17.4745,17.7116,17.4745,17.7032,12700.0],["2019-12-05",17.6015,17.7201,17.6015,17.6778,21300.0],["2019-12-06",17.9573,18.1013,17.881,17.881,36100.0],["2019-12-09",17.7625,17.9065,17.7201,17.8048,21700.0],["2019-12-10",17.6862,18.0589,17.6862,17.9573,23900.0],["2019-12-11",17.881,18.2029,17.881,18.1267,19300.0],["2019-12-12",18.0166,18.4909,17.9234,18.2114,35700.0],["2019-12-13",18.2283,18.3977,18.042,18.2537,20000.0],["2019-12-16",18.3215,18.5502,18.1352,18.2537,34500.0],["2019-12-17",18.186,18.5417,18.186,18.4232,30200.0],["2019-12-18",18.5163,18.6349,18.4655,18.4824,29600.0],["2019-12-19",18.4824,18.6349,18.3723,18.3723,34300.0],["2019-12-20",18.3384,18.6434,18.2199,18.6434,108300.0],["2019-12-23",18.5671,18.762,18.0081,18.5333,12100.0],["2019-12-24",18.5248,18.5333,18.313,18.5333,2100.0],["2019-12-26",18.4316,18.4486,18.1352,18.3554,8400.0],["2019-12-27",18.2876,18.3893,18.2707,18.3639,20100.0],["2019-12-30",18.2961,18.474,18.0759,18.3385,15500.0],["2019-12-31",18.2961,18.4316,18.2961,18.3554,16700.0],["2020-01-02",18.2961,18.3384,18.1352,18.2283,14500.0],["2020-01-03",18.0335,18.3384,18.0335,18.0505,12900.0],["2020-01-06",18.0504,18.3723,17.9573,18.2199,19000.0],["2020-01-07",17.8556,18.1352,17.8556,17.9912,14300.0],["2020-01-08",18.0335,18.2453,18.0335,18.1182,16300.0],["2020-01-09",18.1775,18.33,18.042,18.186,23400.0],["2020-01-10",18.2792,18.2792,17.8556,17.8556,22900.0],["2020-01-13",17.8218,18.0843,17.2796,17.8726,20500.0],["2020-01-14",17.8048,17.9065,17.5084,17.5253,62700.0],["2020-01-15",17.449,17.449,17.3135,17.3643,15200.0],["2020-01-16",17.322,17.6185,17.178,17.6015,55300.0],["2020-01-17",17.7625,17.7625,17.2542,17.6015,21500.0],["2020-01-21",17.4406,17.61,17.1695,17.1949,16000.0],["2020-01-22",17.1695,17.1695,16.602,16.8985,23000.0],["2020-01-23",16.6613,16.8731,16.4919,16.7206,27600.0],["2020-01-24",16.7545,16.7629,16.5766,16.5766,20500.0],["2020-01-27",16.5173,16.7291,16.5173,16.5935,137400.0],["2020-01-28",16.7037,16.8222,16.6274,16.6698,16000.0],["2020-01-29",16.7291,16.7291,16.6274,16.6444,17300.0],["2020-01-30",16.5088,16.6444,16.458,16.6359,25400.0],["2020-01-31",16.5088,16.5258,15.899,15.9159,50000.0],["2020-02-03",16.1954,16.4241,16.0853,16.3733,18400.0],["2020-02-04",16.4411,16.4665,16.2039,16.2039,24100.0],["2020-02-05",16.4072,16.7037,16.3818,16.6528,121600.0],["2020-02-06",16.6528,16.7465,16.5847,16.6273,20900.0],["2020-02-07",16.5762,16.721,16.5762,16.6102,15900.0],["2020-02-10",16.6358,16.6358,16.4484,16.5165,9900.0],["2020-02-11",16.5506,16.7125,16.4825,16.5932,18300.0],["2020-02-12",16.738,16.8062,16.5677,16.6699,11500.0],["2020-02-13",16.7891,16.8999,16.6102,16.6869,6900.0],["2020-02-14",16.738,16.9169,16.5762,16.6273,10200.0],["2020-02-18",16.738,16.755,16.5336,16.6358,9300.0],["2020-02-19",16.738,17.0191,16.6784,16.6954,14500.0],["2020-02-20",16.7295,16.8658,16.5506,16.5506,14100.0],["2020-02-21",16.6017,16.6273,16.261,16.508,71300.0],["2020-02-24",16.0992,16.3291,16.0992,16.1758,17400.0],["2020-02-25",16.1162,16.2866,15.6477,15.7755,50000.0],["2020-02-26",15.9203,16.0225,15.7755,15.8181,20600.0],["2020-02-27",15.8947,16.0906,15.4433,15.6392,25200.0],["2020-02-28",15.1962,15.5199,14.2337,14.6511,52700.0],["2020-03-02",14.8214,15.3325,14.8214,15.2559,20900.0],["2020-03-03",15.1962,15.1962,14.6085,14.9322,25900.0],["2020-03-04",15.0003,15.307,14.5318,15.2899,20500.0],["2020-03-05",15.0514,15.1025,14.3018,14.6255,25100.0],["2020-03-06",14.0633,14.5744,13.7482,14.0293,19300.0],["2020-03-09",13.2115,13.2115,11.8912,12.6238,19100.0],["2020-03-10",12.3853,13.1945,12.3853,12.6493,145000.0],["2020-03-11",12.4194,12.8197,11.3801,11.8827,313100.0],["2020-03-12",11.1331,12.7601,11.1331,11.4227,41400.0],["2020-03-13",11.9423,12.6067,11.806,12.5982,41100.0],["2020-03-16",12.6153,13.3052,9.7532,10.0428,35500.0],["2020-03-17",10.2217,12.6067,9.9406,12.6067,50500.0],["2020-03-18",11.5335,11.6612,9.1654,9.6425,34800.0],["2020-03-19",9.6425,12.709,9.0973,11.7805,40600.0],["2020-03-20",11.6612,11.6783,9.6765,10.2217,70900.0],["2020-03-23",10.4857,10.4857,9.2421,9.4806,27400.0],["2020-03-24",10.588,10.588,9.4977,10.0002,40500.0],["2020-03-25",9.8639,10.818,9.8469,10.3665,36800.0],["2020-03-26",10.2984,10.9372,10.0939,10.9287,21600.0],["2020-03-27",10.4432,10.8776,9.8895,10.2728,31100.0],["2020-03-30",10.2728,11.7549,9.9747,11.7549,21700.0],["2020-03-31",11.6186,11.7464,10.3154,11.1076,26900.0],["2020-04-01",10.5539,10.5539,9.3699,9.5402,30100.0],["2020-04-02",9.4295,10.2217,9.0206,9.8469,40300.0],["2020-04-03",9.5232,10.392,9.0973,9.1399,28000.0],["2020-04-06",9.4125,11.0735,9.4125,11.0735,46600.0],["2020-04-07",11.1587,11.1587,10.1195,10.4857,28500.0],["2020-04-08",10.8009,10.8009,10.0513,10.2643,25100.0],["2020-04-09",10.5624,11.6272,10.5113,11.6272,20700.0],["2020-04-13",11.3376,11.4909,10.6646,10.9542,21800.0],["2020-04-14",11.4994,11.4994,10.622,10.9457,19900.0],["2020-04-15",10.7839,10.9202,10.0173,10.3495,26600.0],["2020-04-16",11.0309,11.0479,9.421,9.9747,50500.0],["2020-04-17",10.2132,11.0139,10.2132,11.0139,58700.0],["2020-04-20",11.0735,11.3801,9.9917,10.5113,27700.0],["2020-04-21",10.0343,10.6987,10.0343,10.5198,21200.0],["2020-04-22",10.5028,10.8605,10.4091,10.7157,16200.0],["2020-04-23",10.588,11.1757,10.588,10.8094,21600.0],["2020-04-24",11.0565,11.7805,10.7328,11.2524,11700.0],["2020-04-27",11.3801,12.479,11.099,12.2064,38400.0],["2020-04-28",12.7601,12.8453,12.3257,12.8453,17000.0],["2020-04-29",13.3223,14.3018,13.3223,13.7822,32200.0],["2020-04-30",13.5507,13.5507,12.2471,12.5472,18500.0],["2020-05-01",12.5129,12.5215,11.1664,11.7153,28500.0],["2020-05-04",11.5438,12.2814,11.5438,12.1613,15300.0],["2020-05-05",12.3929,12.7788,11.5953,11.7668,25100.0],["2020-05-06",11.8268,12.1184,11.1236,11.1236,13200.0],["2020-05-07",11.4323,11.6467,11.3551,11.4752,13700.0],["2020-05-08",11.844,12.4615,11.844,12.1527,24800.0],["2020-05-11",11.9726,12.2299,11.5095,11.7668,30800.0],["2020-05-12",11.8268,11.8268,11.1664,11.2779,24300.0],["2020-05-13",11.1064,11.6553,10.9092,11.0807,25900.0],["2020-05-14",10.6947,10.9606,9.6398,10.6261,35900.0],["2020-05-15",10.6947,11.0035,10.6947,10.9177,13600.0],["2020-05-18",11.5953,12.0155,10.9263,11.9555,32300.0],["2020-05-19",11.8611,11.9898,11.2008,11.338,22200.0],["2020-05-20",11.7068,12.1699,11.5009,12.1699,22300.0],["2020-05-21",12.4358,12.4358,12.0584,12.0927,17100.0],["2020-05-22",12.2728,12.2728,11.8869,12.127,19200.0],["2020-05-26",12.7788,12.9932,12.4358,12.9846,27900.0],["2020-05-27",13.4478,13.9366,13.0961,13.8937,42100.0],["2020-05-28",13.9366,13.9366,12.8131,12.8731,26600.0],["2020-05-29",12.8217,12.916,12.4443,12.916,26900.0],["2020-06-01",12.8646,12.8646,12.187,12.2213,41800.0],["2020-06-02",12.3071,12.5472,12.0841,12.1098,12800.0],["2020-06-03",12.5129,12.8646,12.2299,12.8045,56600.0],["2020-06-04",12.5558,12.8646,12.5558,12.7702,34600.0],["2020-06-05",13.4821,13.8594,13.1476,13.7051,60700.0],["2020-06-08",13.7222,13.8937,13.3963,13.585,53300.0],["2020-06-09",13.2162,14.4169,12.9246,13.9195,53500.0],["2020-06-10",13.9538,13.9538,13.1647,13.302,42600.0],["2020-06-11",12.5044,12.5044,11.7239,11.9297,90900.0],["2020-06-12",12.633,12.633,11.7325,12.3843,28000.0],["2020-06-15",11.7325,12.5387,11.6725,12.1527,37500.0],["2020-06-16",12.9246,13.1304,12.4186,12.8903,33700.0],["2020-06-17",12.9075,12.9846,11.9984,12.1356,28700.0],["2020-06-18",11.9297,12.1184,11.8783,11.9297,17300.0],["2020-06-19",12.1099,12.2042,11.6296,12.2042,83100.0],["2020-06-22",12.1956,12.4014,12.0584,12.2042,20100.0],["2020-06-23",12.2642,12.2642,11.8783,11.9641,31800.0],["2020-06-24",11.9126,12.2299,11.9126,12.0155,69000.0],["2020-06-25",11.904,12.4529,11.904,12.4529,50000.0],["2020-06-26",12.2728,12.7188,11.6553,12.7102,180500.0],["2020-06-29",12.7445,13.3448,12.7273,12.8131,52300.0],["2020-06-30",12.8217,13.3448,12.8217,13.1991,31900.0],["2020-07-01",13.2934,13.2934,12.693,12.8646,24500.0],["2020-07-02",13.2419,13.4478,12.7445,12.8045,20700.0],["2020-07-06",13.1991,13.1991,12.5387,12.8045,17600.0],["2020-07-07",12.8045,12.8474,12.0412,12.0584,25500.0],["2020-07-08",11.9984,12.35,11.6896,12.1613,26900.0],["2020-07-09",12.0241,12.0841,11.4838,11.681,32500.0],["2020-07-10",11.5352,12.3757,11.5352,12.2385,23700.0],["2020-07-13",12.4186,12.6416,12.1098,12.2128,27900.0],["2020-07-14",12.2728,12.5987,12.2728,12.5987,22600.0],["2020-07-15",12.9761,13.2505,12.4958,13.0704,36300.0],["2020-07-16",13.0361,13.079,12.3757,12.3757,21900.0],["2020-07-17",12.3157,12.8388,12.0069,12.1184,26800.0],["2020-07-20",11.9726,12.127,11.9212,11.9726,17700.0],["2020-07-21",11.9555,12.29,11.8869,12.0327,35800.0],["2020-07-22",11.9126,12.0069,11.4237,11.7325,60800.0],["2020-07-23",11.621,12.2128,11.621,11.9812,43600.0],["2020-07-24",11.9469,12.0069,11.7153,11.7925,30700.0],["2020-07-27",11.7325,11.9383,11.7068,11.9297,17700.0],["2020-07-28",11.7839,12.0155,11.7839,11.9469,15000.0],["2020-07-29",11.9984,12.3328,11.7839,12.2385,24100.0],["2020-07-30",11.9812,11.9898,11.7411,11.8011,18700.0],["2020-07-31",11.7411,11.7411,11.1664,11.2694,29100.0],["2020-08-03",11.4066,11.5867,11.338,11.4152,23800.0],["2020-08-04",11.3551,11.458,11.1922,11.458,19400.0],["2020-08-05",11.5781,11.5781,11.3294,11.398,21100.0],["2020-08-06",11.4326,11.4585,11.2078,11.2683,28700.0],["2020-08-07",11.2769,11.3375,11.2164,11.3375,28400.0],["2020-08-10",11.3115,11.5191,11.2337,11.3894,34400.0],["2020-08-11",11.5191,11.6488,11.3115,11.3115,38700.0],["2020-08-12",11.5277,11.5277,11.2856,11.4499,22300.0],["2020-08-13",11.3634,11.3807,11.1905,11.251,23500.0],["2020-08-14",11.2251,11.2942,10.9829,11.0434,40200.0],["2020-08-17",11.0521,11.0607,10.8099,10.8791,39000.0],["2020-08-18",10.8791,10.8878,10.2046,10.3862,43400.0],["2020-08-19",10.4986,10.784,10.2824,10.7148,38900.0],["2020-08-20",10.5246,10.6197,10.3948,10.5851,13200.0],["2020-08-21",10.6543,10.6543,10.3862,10.464,35200.0],["2020-08-24",10.5419,10.957,10.5246,10.8099,34500.0],["2020-08-25",10.7494,10.8445,10.6024,10.6975,13200.0],["2020-08-26",10.637,10.6716,10.4208,10.5937,22900.0],["2020-08-27",10.6975,10.7667,10.6197,10.6456,18000.0],["2020-08-28",10.6197,10.6716,10.4467,10.464,20700.0],["2020-08-31",10.3948,10.611,10.3689,10.4035,28600.0],["2020-09-01",10.3343,10.4208,10.2478,10.343,18500.0],["2020-09-02",10.2997,10.5073,9.9538,10.4467,72100.0],["2020-09-03",10.464,10.5851,10.4208,10.4294,22800.0],["2020-09-04",10.6456,10.6456,10.2824,10.4986,19100.0],["2020-09-08",10.4294,10.637,10.0749,10.5159,25300.0],["2020-09-09",10.7062,10.7062,10.343,10.3862,24900.0],["2020-09-10",10.4208,10.4467,10.2651,10.3084,18300.0],["2020-09-11",10.3516,10.3603,10.0316,10.0576,30600.0],["2020-09-14",10.1095,10.4467,10.1095,10.4121,22500.0],["2020-09-15",10.4813,10.4813,10.317,10.3862,9800.0],["2020-09-16",10.4467,10.637,10.4467,10.5505,67300.0],["2020-09-17",10.4294,10.5937,10.4294,10.5937,8100.0],["2020-09-18",10.637,10.637,10.2997,10.5505,51900.0],["2020-09-21",10.5505,10.5505,10.3776,10.3862,48400.0],["2020-09-22",10.4554,10.4554,10.2478,10.2824,37600.0],["2020-09-23",10.3689,10.4727,10.2997,10.4727,42000.0],["2020-09-24",10.5159,10.5765,10.4208,10.464,28200.0],["2020-09-25",10.4294,10.4986,10.3516,10.464,22500.0],["2020-09-28",10.5851,10.9743,10.5505,10.7321,31000.0],["2020-09-29",10.7754,10.7754,10.464,10.6629,14700.0],["2020-09-30",10.6456,10.7581,10.5937,10.6802,20600.0],["2020-10-01",10.6543,10.7926,10.637,10.7148,20500.0],["2020-10-02",10.5937,10.8099,10.5937,10.8013,14800.0],["2020-10-05",10.8359,11.2164,10.8272,11.1472,23400.0],["2020-10-06",11.225,11.4845,11.225,11.4585,39500.0],["2020-10-07",11.1299,11.7266,11.1299,11.7007,16900.0],["2020-10-08",11.1386,11.7612,11.1386,11.5883,10000.0],["2020-10-09",11.6574,11.692,11.4845,11.6402,10300.0],["2020-10-12",11.5796,11.5969,11.4845,11.5883,21000.0],["2020-10-13",11.5883,11.5883,11.4153,11.4585,19600.0],["2020-10-14",11.4585,11.571,11.424,11.4672,15900.0],["2020-10-15",11.4153,11.7526,11.2769,11.7526,13600.0],["2020-10-16",11.5796,11.8909,11.5623,11.8131,14100.0],["2020-10-19",11.692,12.2023,11.692,12.0466,35700.0],["2020-10-20",11.9947,12.1936,11.865,12.1244,23600.0],["2020-10-21",12.0812,12.2282,12.0812,12.1677,21000.0],["2020-10-22",12.2628,12.8682,12.2628,12.7817,25200.0],["2020-10-23",12.799,12.8768,12.626,12.6952,11200.0],["2020-10-26",12.4963,12.4963,11.9861,12.0898,25400.0],["2020-10-27",11.9255,11.9601,11.6834,11.8996,47800.0],["2020-10-28",11.6315,11.9342,11.2423,11.398,15500.0],["2020-10-29",11.2423,11.2683,11.0348,11.1905,12500.0],["2020-10-30",11.0261,11.2423,11.0261,11.1559,21900.0],["2020-11-02",11.2856,11.3894,11.2078,11.3115,15200.0],["2020-11-03",11.4845,11.5969,11.251,11.5364,22900.0],["2020-11-04",11.3634,11.3634,10.7408,10.8272,9200.0],["2020-11-05",10.8099,11.2423,10.8099,11.2078,14600.0],["2020-11-06",11.1299,11.1299,10.8618,10.9656,10300.0],["2020-11-09",11.3721,12.2801,11.2251,11.6747,88800.0],["2020-11-10",11.8477,13.2919,11.8477,13.2487,43900.0],["2020-11-11",13.2487,13.4562,12.3666,12.5568,19100.0],["2020-11-12",12.4697,12.4697,11.8684,12.0253,11600.0],["2020-11-13",11.9817,12.6265,11.8684,12.522,13500.0],["2020-11-16",12.888,13.2888,12.7747,13.2017,15700.0],["2020-11-17",13.1581,13.2801,12.5568,12.6353,20900.0],["2020-11-18",12.766,12.9315,12.6353,12.6527,10600.0],["2020-11-19",12.6963,12.6963,12.0514,12.339,11600.0],["2020-11-20",12.1124,12.7137,12.0427,12.7137,59600.0],["2020-11-23",12.6788,12.9228,12.5045,12.7224,9500.0],["2020-11-24",12.827,13.4457,12.5743,13.2365,29100.0],["2020-11-25",12.9228,13.1581,12.6353,12.9664,10600.0],["2020-11-27",12.9838,13.0448,12.4348,12.9403,6400.0],["2020-11-30",12.8183,12.8357,12.4174,12.4174,18000.0],["2020-12-01",12.7224,12.7224,12.3216,12.4871,35400.0],["2020-12-02",12.2431,12.6527,12.2431,12.5046,44100.0],["2020-12-03",12.6963,13.2627,12.6963,13.132,17100.0],["2020-12-04",12.9838,14.1863,12.9838,14.0295,26200.0],["2020-12-07",14.0382,14.0382,13.6809,13.8117,29700.0],["2020-12-08",13.6461,13.9598,13.5154,13.8639,10900.0],["2020-12-09",14.0121,14.5523,13.8988,13.9859,30400.0],["2020-12-10",14.0295,14.0556,13.6374,13.9946,9000.0],["2020-12-11",13.7419,13.7419,13.5067,13.5067,7100.0],["2020-12-14",13.5241,13.5677,13.4457,13.4457,14800.0],["2020-12-15",13.6374,13.8901,13.4195,13.5938,21500.0],["2020-12-16",13.6199,13.7594,13.4195,13.5589,12300.0],["2020-12-17",13.6461,13.7419,13.2278,13.6984,8300.0],["2020-12-18",13.7768,13.7768,12.644,12.8705,73200.0],["2020-12-21",12.9838,13.1668,12.7834,12.9925,35100.0],["2020-12-22",12.9751,13.0797,12.8357,13.0187,6300.0],["2020-12-23",13.0971,13.1494,13.0361,13.0361,4000.0],["2020-12-24",13.071,13.2017,12.9577,13.1145,10100.0],["2020-12-28",13.1581,13.4805,13.1581,13.4805,22200.0],["2020-12-29",13.3759,13.3759,12.9141,13.2017,12000.0],["2020-12-30",13.1668,13.254,13.0187,13.2017,32400.0],["2020-12-31",13.132,13.3672,12.9751,12.9751,29600.0],["2021-01-04",13.1058,13.2627,13.0535,13.0535,20100.0],["2021-01-05",12.9838,13.2104,12.9751,13.1145,33800.0],["2021-01-06",13.3324,14.4565,13.3324,14.0644,23400.0],["2021-01-07",14.1341,14.3955,13.6722,14.1166,24800.0],["2021-01-08",14.2909,14.2909,13.9424,14.0905,33100.0],["2021-01-11",14.0731,14.1951,14.0382,14.1951,14700.0],["2021-01-12",14.1341,14.5523,14.1341,14.5523,7500.0],["2021-01-13",14.4478,14.4478,14.0731,14.1428,15300.0],["2021-01-14",14.1166,14.4303,14.0992,14.1863,19200.0],["2021-01-15",14.0731,14.1863,14.0295,14.1166,23800.0],["2021-01-19",14.0731,14.2299,14.0731,14.1341,25600.0],["2021-01-20",14.1428,14.1515,14.0382,14.1515,9500.0],["2021-01-21",14.2299,14.4216,13.9424,14.0208,29600.0],["2021-01-22",13.9075,14.0208,13.5067,13.9859,20600.0],["2021-01-25",13.8117,13.9424,13.5589,13.8117,18200.0],["2021-01-26",13.8552,13.8814,13.8029,13.8117,26500.0],["2021-01-27",13.5851,13.7506,13.1581,13.4195,29100.0],["2021-01-28",13.6374,13.6722,13.3237,13.4631,24300.0],["2021-01-29",13.5502,13.8814,13.2888,13.3324,27300.0],["2021-02-01",13.5154,16.1208,13.4631,15.7026,90400.0],["2021-02-02",15.9553,16.1644,14.744,14.9009,36300.0],["2021-02-03",14.9183,15.4586,14.4042,14.5785,22600.0],["2021-02-04",14.7005,15.1275,14.6308,15.1187,24000.0],["2021-02-05",15.171,15.354,14.5698,14.9358,10800.0],["2021-02-08",15.1187,15.1536,14.1341,14.1428,37000.0],["2021-02-09",14.4913,15.0055,13.8116,14.9445,29900.0],["2021-02-10",14.7353,14.7353,14.0644,14.0905,22800.0],["2021-02-11",14.108,14.3098,14.0291,14.3011,15100.0],["2021-02-12",14.1256,14.3713,14.108,14.3713,11000.0],["2021-02-16",14.4414,14.9064,14.3362,14.6783,15500.0],["2021-02-17",14.573,15.1697,14.4941,14.731,23700.0],["2021-02-18",14.7661,14.7661,14.2309,14.2309,25900.0],["2021-02-19",14.2484,14.7748,14.1519,14.7485,27700.0],["2021-02-22",14.7573,16.3366,14.6345,15.7487,52500.0],["2021-02-23",15.7048,16.047,14.7661,14.8626,48000.0],["2021-02-24",14.8977,15.4855,14.8714,15.196,16200.0],["2021-02-25",15.3188,15.8891,14.9152,15.7048,29400.0],["2021-02-26",15.6171,15.8891,15.2486,15.5031,31100.0],["2021-03-01",15.6698,17.1174,15.1872,16.0207,56100.0],["2021-03-02",16.0558,16.0558,15.2223,15.8628,24100.0],["2021-03-03",15.8628,16.8542,15.8628,15.8891,48900.0],["2021-03-04",16.0295,16.6524,16.0295,16.5383,39000.0],["2021-03-05",16.6787,17.3455,16.6524,17.0735,40900.0],["2021-03-08",17.056,17.986,16.7928,17.7579,48200.0],["2021-03-09",17.6526,18.7318,17.5473,17.986,28700.0],["2021-03-10",17.986,18.3282,17.6789,18.0299,69600.0],["2021-03-11",18.0299,18.0299,17.4245,17.7579,53400.0],["2021-03-12",17.8544,18.2317,17.5473,17.7842,19400.0],["2021-03-15",17.3017,17.328,16.7314,17.0648,32400.0],["2021-03-16",17.0472,17.1086,16.126,16.5822,37600.0],["2021-03-17",16.5032,16.6261,16.2751,16.5296,19000.0],["2021-03-18",16.6085,17.0297,16.5822,16.7401,32500.0],["2021-03-19",16.7314,16.9332,16.5471,16.5734,98000.0],["2021-03-22",16.5647,16.705,15.8891,16.1348,29800.0],["2021-03-23",15.9768,16.126,15.8189,16.047,22000.0],["2021-03-24",16.5647,17.135,15.8277,15.9768,33600.0],["2021-03-25",15.9681,16.6524,15.7575,16.6085,36700.0],["2021-03-26",16.6524,16.9858,16.5033,16.8981,27300.0],["2021-03-29",16.6436,17.4245,16.2751,16.3892,26000.0],["2021-03-30",16.4594,16.6085,16.0558,16.3892,15500.0],["2021-03-31",16.5208,16.6261,16.0646,16.1523,51300.0],["2021-04-01",15.9066,16.8542,15.2048,16.6261,68500.0],["2021-04-05",16.8454,16.8454,16.4418,16.6963,40900.0],["2021-04-06",16.6963,17.0823,16.6963,16.9858,38200.0],["2021-04-07",16.8893,16.8893,16.5296,16.67,27500.0],["2021-04-08",16.8542,16.8981,16.5822,16.7577,29400.0],["2021-04-09",16.8103,17.0209,16.5998,16.8366,27500.0],["2021-04-12",16.9507,17.0911,16.8454,16.9332,33100.0],["2021-04-13",16.977,17.1525,16.7665,16.9068,27100.0],["2021-04-14",16.8454,16.9683,16.6349,16.7314,18000.0],["2021-04-15",16.9244,17.1788,16.4857,17.0911,45700.0],["2021-04-16",17.2402,18.065,17.0823,17.7754,55000.0],["2021-04-19",17.6877,17.6877,17.0121,17.2929,33100.0],["2021-04-20",17.1613,17.2578,16.7401,16.8454,27800.0],["2021-04-21",16.6787,17.442,16.6787,17.2753,28600.0],["2021-04-22",17.2753,17.3455,16.2839,16.7138,22700.0],["2021-04-23",16.8805,17.3192,16.8542,17.1437,15900.0],["2021-04-26",17.3192,17.5649,16.9507,17.0472,13400.0],["2021-04-27",17.0209,17.0209,16.67,16.9507,17900.0],["2021-04-28",17.056,17.2666,16.8279,17.1174,16500.0],["2021-04-29",17.2051,17.2402,16.9858,17.17,21700.0],["2021-04-30",17.0033,17.5912,17.0033,17.2315,63400.0],["2021-05-03",17.2841,17.6438,17.2315,17.4157,24100.0],["2021-05-04",17.2139,17.4069,16.9507,17.3718,70200.0],["2021-05-05",17.3104,17.3104,17.0472,17.2227,21900.0],["2021-05-06",17.1168,17.1521,16.6048,16.7725,28100.0],["2021-05-07",16.7019,17.1256,16.49,17.1256,24500.0],["2021-05-10",17.1079,17.4875,16.9932,17.4346,41900.0],["2021-05-11",17.1697,17.514,17.1697,17.3992,34700.0],["2021-05-12",17.4257,17.7347,16.2693,16.4459,40300.0],["2021-05-13",16.5518,17.2403,16.5518,17.1079,22800.0],["2021-05-14",17.1256,17.2933,16.9932,17.2668,29700.0],["2021-05-17",17.2315,17.77,17.2315,17.7435,78900.0],["2021-05-18",17.6552,18.0878,17.5935,17.9289,81600.0],["2021-05-19",17.8759,18.4144,17.4875,18.3261,44300.0],["2021-05-20",18.4056,18.4939,17.9907,18.3526,49600.0],["2021-05-21",18.538,18.538,18.079,18.335,23000.0],["2021-05-24",18.4056,18.8999,18.0966,18.7587,56900.0],["2021-05-25",18.6792,18.6792,18.0966,18.3173,67400.0],["2021-05-26",18.2997,18.847,18.1937,18.5821,48400.0],["2021-05-27",18.6969,18.7852,18.5027,18.741,29300.0],["2021-05-28",18.741,18.8735,18.3438,18.7764,25600.0],["2021-06-01",18.8205,19.1912,18.8205,19.103,25800.0],["2021-06-02",19.1913,19.2001,18.6086,18.7587,31700.0],["2021-06-03",18.7587,19.1118,18.591,19.0324,43500.0],["2021-06-04",18.9706,18.9882,18.591,18.9794,28300.0],["2021-06-07",18.8999,18.8999,18.591,18.7587,98600.0],["2021-06-08",18.7499,18.7499,18.4144,18.4144,28600.0],["2021-06-09",18.4939,18.5998,18.3703,18.4497,76500.0],["2021-06-10",18.5292,18.6792,18.3791,18.4144,34400.0],["2021-06-11",18.4762,18.5468,18.4144,18.4144,36200.0],["2021-06-14",18.4144,18.5115,17.8406,17.8671,49200.0],["2021-06-15",17.9554,18.2555,17.8583,17.9554,68300.0],["2021-06-16",17.9995,18.0437,17.567,17.6199,97600.0],["2021-06-17",17.717,17.7347,17.2757,17.3021,99400.0],["2021-06-18",17.0903,17.3021,16.9932,17.0638,100800.0],["2021-06-21",17.0815,17.7524,17.0815,17.3728,61600.0],["2021-06-22",17.6288,17.717,17.055,17.5405,137200.0],["2021-06-23",17.4522,17.7965,17.2668,17.3286,100500.0],["2021-06-24",17.3551,17.7877,17.258,17.6199,92300.0],["2021-06-25",17.6552,17.8053,17.0991,17.6552,1615300.0],["2021-06-28",17.6464,18.3703,17.5052,18.2202,111800.0],["2021-06-29",18.2114,18.2555,17.7435,17.7788,130500.0],["2021-06-30",17.77,17.9995,17.5228,17.7877,105100.0],["2021-07-01",17.77,18.1584,17.7612,18.0083,68900.0],["2021-07-02",17.9995,18.1319,17.77,17.9554,77900.0],["2021-07-06",17.9201,17.9201,17.5317,17.5405,74300.0],["2021-07-07",17.4875,17.77,17.2668,17.5405,53300.0],["2021-07-08",17.2845,17.6729,17.2845,17.5052,99600.0],["2021-07-09",17.7259,18.0437,17.7259,17.9289,75400.0],["2021-07-12",17.9024,18.1408,17.8318,18.0525,134100.0],["2021-07-13",17.9819,18.5468,17.9377,18.5115,83900.0],["2021-07-14",18.6528,18.7499,18.485,18.5557,51500.0],["2021-07-15",18.4056,18.7675,18.1584,18.7146,28500.0],["2021-07-16",18.8293,18.8735,18.4674,18.5998,44900.0],["2021-07-19",18.2202,18.485,18.1496,18.3703,63700.0],["2021-07-20",18.2732,19.0147,18.2732,18.7499,68400.0],["2021-07-21",18.9264,19.1383,18.8911,18.8911,41800.0],["2021-07-22",19.0588,19.871,18.9088,19.2089,146900.0],["2021-07-23",19.4473,19.5267,19.0147,19.1383,99300.0],["2021-07-26",19.1648,19.765,19.1648,19.3943,127200.0],["2021-07-27",19.359,19.6503,19.2442,19.4119,104200.0],["2021-07-28",19.5002,19.7474,19.2442,19.4384,147700.0],["2021-07-29",19.5973,19.7827,19.4384,19.7297,71500.0],["2021-07-30",19.6061,19.8533,19.6061,19.765,32400.0],["2021-08-02",19.7297,20.2064,19.5708,19.7121,127000.0],["2021-08-03",19.6768,19.9946,19.6768,19.9416,36900.0],["2021-08-04",19.8621,20.0387,19.765,19.765,33900.0],["2021-08-05",19.8272,20.0845,19.6585,20.0224,173800.0],["2021-08-06",20.1023,20.3597,20.1023,20.3419,60400.0],["2021-08-09",20.4129,21.0786,20.3242,20.8301,44900.0],["2021-08-10",20.8922,21.0786,20.8389,21.0164,26700.0],["2021-08-11",20.4573,21.1496,20.4484,21.0786,28400.0],["2021-08-12",21.0342,21.1318,20.8833,21.0431,23000.0],["2021-08-13",20.8922,20.9721,20.6259,20.7236,17300.0],["2021-08-16",20.5816,20.7591,20.1289,20.6526,24800.0],["2021-08-17",20.5017,20.6259,20.1644,20.3419,17200.0],["2021-08-18",20.2177,20.6703,20.2177,20.2443,19700.0],["2021-08-19",20.0136,20.3952,19.6319,19.9781,56300.0],["2021-08-20",20.0668,20.2177,19.8094,19.9781,83000.0],["2021-08-23",19.9514,20.0491,18.7355,19.4367,88700.0],["2021-08-24",19.3923,19.6763,19.2592,19.6142,64100.0],["2021-08-25",19.7207,19.7917,19.5165,19.5254,34500.0],["2021-08-26",19.5432,19.9514,19.0462,19.126,41600.0],["2021-08-27",19.2592,19.5077,19.2592,19.339,21800.0],["2021-08-30",19.339,19.4189,19.1793,19.2148,31300.0],["2021-08-31",19.41,19.41,19.0373,19.2947,26500.0],["2021-09-01",19.339,19.7384,19.0373,19.3035,41800.0],["2021-09-02",19.4722,19.7029,19.1083,19.2503,28600.0],["2021-09-03",19.2325,19.2325,18.7444,18.9574,20500.0],["2021-09-07",18.9574,19.2947,18.9042,18.9219,30500.0],["2021-09-08",18.9219,18.9219,18.2829,18.5225,17200.0],["2021-09-09",18.3716,18.5314,18.3539,18.3805,52900.0],["2021-09-10",18.4426,18.4426,18.0965,18.1941,27500.0],["2021-09-13",18.2296,18.345,18.0876,18.345,38000.0],["2021-09-14",18.3716,18.5491,17.706,17.9545,32100.0],["2021-09-15",17.9723,18.1586,17.8214,17.9456,25300.0],["2021-09-16",17.9101,18.2918,17.8569,18.1143,32000.0],["2021-09-17",18.0344,18.487,17.9456,18.3894,62400.0],["2021-09-20",18.0078,18.132,17.7326,18.1143,28300.0],["2021-09-21",18.1764,18.5136,18.0699,18.1941,26300.0],["2021-09-22",18.3894,18.3894,18.0255,18.1231,26800.0],["2021-09-23",18.1675,18.5048,18.1675,18.416,25200.0],["2021-09-24",18.2918,18.7976,18.1143,18.6024,15000.0],["2021-09-27",18.7533,19.3124,18.7533,19.2237,21100.0],["2021-09-28",19.2858,19.3302,18.8864,19.2769,32400.0],["2021-09-29",19.1349,19.4899,18.9308,19.2237,9500.0],["2021-09-30",19.2237,19.3302,18.9485,19.0817,11500.0],["2021-10-01",18.9574,19.4367,18.9574,19.339,18700.0],["2021-10-04",19.3745,19.3745,18.9308,18.9308,10500.0],["2021-10-05",19.1083,19.1527,18.8243,19.0994,16200.0],["2021-10-06",18.9219,18.984,18.5225,18.9042,21800.0],["2021-10-07",18.9752,19.055,18.8332,18.9042,14200.0],["2021-10-08",18.771,18.9574,18.6379,18.8509,39400.0],["2021-10-11",18.9219,19.0107,18.7444,18.9308,20700.0],["2021-10-12",18.9219,19.1882,18.9219,19.0639,18800.0],["2021-10-13",19.0373,19.1527,18.7355,18.9485,14100.0],["2021-10-14",18.9042,19.1438,18.9042,19.1438,7600.0],["2021-10-15",19.126,19.126,18.8598,19.0107,20600.0],["2021-10-18",18.8687,19.0107,18.8598,18.8687,13700.0],["2021-10-19",18.8864,18.8864,18.416,18.5847,18200.0],["2021-10-20",18.6379,19.0107,18.5758,18.8598,14900.0],["2021-10-21",18.9042,19.0284,18.8598,18.9308,10600.0],["2021-10-22",18.8598,19.0195,18.8598,18.9397,13300.0],["2021-10-25",18.9397,19.0284,18.8598,18.9042,11300.0],["2021-10-26",18.8598,18.8775,18.6379,18.7533,26000.0],["2021-10-27",18.6201,19.0284,18.5935,18.7888,23500.0],["2021-10-28",18.8687,19.0284,18.8687,18.9574,3700.0],["2021-10-29",18.9397,19.0195,18.8598,18.9308,8900.0],["2021-11-01",18.9752,19.4367,18.8598,19.2148,18800.0],["2021-11-02",19.1704,19.1704,18.8509,18.9752,11900.0],["2021-11-03",18.8687,19.3657,18.8687,19.2237,26500.0],["2021-11-04",19.2058,19.5092,19.0005,19.3308,10000.0],["2021-11-05",19.3397,19.3575,19.1701,19.3218,4500.0],["2021-11-08",19.2951,19.3397,18.9827,19.2326,13000.0],["2021-11-09",19.188,19.3218,19.0719,19.0987,9800.0],["2021-11-10",19.1701,19.2504,19.0184,19.188,8900.0],["2021-11-11",19.2326,19.5182,19.0095,19.2594,14100.0],["2021-11-12",19.2326,19.304,18.9916,19.1344,8900.0],["2021-11-15",19.1166,19.1523,18.9738,19.0362,7100.0],["2021-11-16",19.0809,19.2147,18.9648,19.1433,10300.0],["2021-11-17",19.2594,19.2594,19.0273,19.0541,12900.0],["2021-11-18",19.063,19.0898,18.9827,19.0898,5700.0],["2021-11-19",18.9648,19.1433,18.9648,18.9738,13900.0],["2021-11-22",19.1255,19.3486,18.9648,19.0095,20200.0],["2021-11-23",19.0987,19.1166,18.9648,19.0005,8100.0],["2021-11-24",18.8934,19.1612,18.8934,19.1612,8000.0],["2021-11-26",18.9648,19.1523,18.5186,18.8399,11500.0],["2021-11-29",18.9648,19.0452,18.9024,18.9648,19000.0],["2021-11-30",18.9291,19.0005,18.7417,18.7417,15000.0],["2021-12-01",18.8845,19.0095,18.6257,18.7417,34200.0],["2021-12-02",18.8577,19.0987,18.8577,19.0987,9500.0],["2021-12-03",19.0987,19.0987,18.5722,18.8042,16900.0],["2021-12-06",18.8488,18.9738,18.5186,18.6793,30400.0],["2021-12-07",18.8577,19.0987,18.8399,19.0273,11000.0],["2021-12-08",18.9648,19.1255,18.9648,19.1166,11100.0],["2021-12-09",18.9648,19.0184,18.7507,18.8756,25600.0],["2021-12-10",18.9559,19.1523,18.8934,19.0987,12300.0],["2021-12-13",18.9738,19.0541,18.9113,18.9648,14200.0],["2021-12-14",18.9648,19.0005,18.5543,18.6793,25400.0],["2021-12-15",18.8577,19.42,18.5186,18.6971,48900.0],["2021-12-16",19.0005,19.0809,18.6436,18.8578,28500.0],["2021-12-17",18.6882,19.5896,18.6882,19.1166,53300.0],["2021-12-20",18.9648,19.0541,18.7417,18.7953,14700.0],["2021-12-21",18.9113,18.947,18.5097,18.5097,26200.0],["2021-12-22",18.6525,18.7417,18.2687,18.5186,30300.0],["2021-12-23",18.715,18.715,18.5186,18.6079,17800.0],["2021-12-27",18.4918,18.7417,18.474,18.6525,21300.0],["2021-12-28",18.5543,18.8488,18.5365,18.7417,21200.0],["2021-12-29",18.4651,18.822,18.4651,18.7417,8100.0],["2021-12-30",18.3223,18.7417,18.3223,18.6346,12700.0],["2021-12-31",18.3669,18.6882,18.3133,18.5365,18600.0],["2022-01-03",18.474,18.831,18.474,18.7864,31900.0],["2022-01-04",18.831,20.2411,18.7953,19.9019,93800.0],["2022-01-05",19.8038,19.9912,19.661,19.9019,68400.0],["2022-01-06",19.9287,20.366,19.9019,20.0358,29000.0],["2022-01-07",20.0715,20.3482,20.0715,20.3482,51600.0],["2022-01-10",20.25,20.5088,19.661,20.25,37400.0],["2022-01-11",20.3303,20.4642,19.9644,20.4374,32400.0],["2022-01-12",20.3928,20.4642,20.2678,20.3749,13400.0],["2022-01-13",20.4374,20.5088,20.2143,20.4642,26200.0],["2022-01-14",20.3749,20.6873,20.3749,20.5624,27800.0],["2022-01-18",20.607,20.6873,20.25,20.4285,26000.0],["2022-01-19",20.6427,20.6427,20.3928,20.5267,30700.0],["2022-01-20",20.4731,20.5713,20.0269,20.0269,43000.0],["2022-01-21",19.9823,20.3392,19.8662,20.1607,17300.0],["2022-01-24",19.9555,20.2589,19.777,20.0804,40400.0],["2022-01-25",20.1697,20.2054,20.0001,20.1786,26600.0],["2022-01-26",20.2143,20.2768,20.0983,20.2411,44700.0],["2022-01-27",19.9376,20.4285,19.9109,20.2857,51800.0],["2022-01-28",20.2589,20.2946,20.018,20.2232,53000.0],["2022-01-31",20.1429,20.3303,19.7859,19.9912,74600.0],["2022-02-01",20.0536,20.2946,19.9376,20.1697,70400.0],["2022-02-02",20.0804,20.3928,20.0804,20.3571,48800.0],["2022-02-03",20.3482,20.4374,20.3125,20.3839,60700.0],["2022-02-04",20.4017,20.4999,20.3571,20.3571,18300.0],["2022-02-07",20.2589,20.607,20.2589,20.491,24400.0],["2022-02-08",20.5534,20.8569,20.5534,20.7408,17800.0],["2022-02-09",20.8301,20.9104,20.4999,20.4999,16300.0],["2022-02-10",20.6973,20.8049,20.6614,20.7242,31300.0],["2022-02-11",20.8049,20.8318,20.6524,20.7242,19600.0],["2022-02-14",20.7959,20.8229,20.6614,20.7242,19800.0],["2022-02-15",20.778,21.0202,20.7152,20.9215,23400.0],["2022-02-16",20.15,21.1189,20.15,20.7331,26200.0],["2022-02-17",20.7331,20.8498,20.455,20.6703,13300.0],["2022-02-18",20.778,20.778,20.4461,20.464,25500.0],["2022-02-22",20.4191,20.7062,20.2218,20.5358,20300.0],["2022-02-23",20.5986,20.8677,20.4819,20.4819,22300.0],["2022-02-24",20.2307,20.7331,19.8808,20.3205,41800.0],["2022-02-25",20.3922,20.9036,20.3205,20.6255,44100.0],["2022-02-28",20.6255,20.8049,20.4012,20.6973,20700.0],["2022-03-01",20.6793,20.6793,20.3384,20.3384,27900.0],["2022-03-02",20.3205,20.7152,20.3205,20.6075,14900.0],["2022-03-03",20.6434,20.8049,20.5896,20.8049,14400.0],["2022-03-04",20.5268,20.6883,20.159,20.6883,16200.0],["2022-03-07",20.6883,20.6883,19.9526,19.9526,19800.0],["2022-03-08",20.141,20.141,19.3067,19.3067,30200.0],["2022-03-09",19.5579,19.7822,19.3964,19.4771,38600.0],["2022-03-10",19.4592,19.9616,19.4592,19.8898,21900.0],["2022-03-11",20.15,20.2397,19.8988,20.1231,28200.0],["2022-03-14",20.4191,21.1189,20.2756,20.5717,30900.0],["2022-03-15",21.3522,21.3522,20.5089,20.5806,32800.0],["2022-03-16",20.6434,21.2535,20.2666,21.0113,34900.0],["2022-03-17",20.9933,20.9933,20.6703,20.8587,42100.0],["2022-03-18",20.6973,21.3073,20.5986,21.0561,70600.0],["2022-03-21",21.2714,21.5226,20.8587,21.0382,43100.0],["2022-03-22",21.092,21.3253,21.092,21.1907,25200.0],["2022-03-23",21.1638,21.3791,21.0382,21.1189,27800.0],["2022-03-24",20.9305,21.3073,20.8857,21.1907,22000.0],["2022-03-25",21.1279,21.2714,20.5537,21.1638,11400.0],["2022-03-28",21.101,21.2355,20.6255,21.0292,20000.0],["2022-03-29",21.1907,21.3253,20.9754,21.0202,19100.0],["2022-03-30",20.9305,21.0561,20.7331,20.7601,25500.0],["2022-03-31",20.8408,21.0561,20.6524,20.9485,22000.0],["2022-04-01",21.4778,21.4778,21.0113,21.1369,33200.0],["2022-04-04",21.2625,21.2625,20.8767,20.9215,23100.0],["2022-04-05",21.0471,21.1907,20.8946,20.9843,42300.0],["2022-04-06",20.8946,21.0471,20.159,20.3294,65000.0],["2022-04-07",20.4012,20.4012,19.8898,19.9885,43600.0],["2022-04-08",20.0513,20.0513,19.1183,19.4682,87100.0],["2022-04-11",19.3515,19.8629,19.1003,19.531,75400.0],["2022-04-12",19.5489,20.0962,19.5489,19.7283,66100.0],["2022-04-13",19.5399,19.8539,19.5399,19.6476,37500.0],["2022-04-14",19.6835,19.6835,19.1362,19.3156,43800.0],["2022-04-18",19.2349,19.6745,19.1811,19.6566,45600.0],["2022-04-19",19.6207,20.2846,19.6207,20.1231,31700.0],["2022-04-20",19.9437,20.3833,19.9078,20.1769,82900.0],["2022-04-21",19.7373,19.7373,19.0555,19.2349,159700.0],["2022-04-22",19.3246,19.3246,18.7504,18.8402,64900.0],["2022-04-25",18.5979,19.217,18.0327,18.4723,40700.0],["2022-04-26",18.3377,18.4005,17.6828,17.9609,49400.0],["2022-04-27",17.934,18.1942,17.7456,17.8353,36400.0],["2022-04-28",17.961,18.0058,17.7367,17.952,24200.0],["2022-04-29",17.8623,17.8623,17.2971,17.324,66400.0],["2022-05-02",17.5034,17.6111,17.2612,17.3419,41400.0],["2022-05-03",17.4944,17.7277,17.4227,17.4406,34000.0],["2022-05-04",17.6021,17.6559,17.1804,17.3688,31200.0],["2022-05-05",17.2063,17.2786,16.4571,16.6196,55100.0],["2022-05-06",16.6105,16.9716,16.4751,16.7098,40900.0],["2022-05-09",16.5022,16.6195,16.096,16.2494,38100.0],["2022-05-10",16.2494,16.3939,15.0759,15.3647,77200.0],["2022-05-11",15.5182,16.7098,15.5182,16.2675,79000.0],["2022-05-12",16.1772,16.1953,15.7078,15.8161,43800.0],["2022-05-13",15.9786,15.9876,15.4099,15.6085,40300.0],["2022-05-16",15.6446,15.8703,15.5001,15.5182,23100.0],["2022-05-17",15.6536,16.0869,15.6536,15.9967,27800.0],["2022-05-18",15.8251,16.0418,15.2835,15.3918,29300.0],["2022-05-19",15.3015,15.6356,15.2564,15.3647,36200.0],["2022-05-20",15.5814,15.7529,15.2835,15.4008,21200.0],["2022-05-23",15.5272,15.7619,15.4731,15.5272,17300.0],["2022-05-24",15.6536,15.9786,14.8773,15.3196,21700.0],["2022-05-25",15.2383,15.6085,15.1571,15.3557,22000.0],["2022-05-26",15.5182,15.5904,15.1752,15.1752,23400.0],["2022-05-27",15.2654,15.4279,15.0849,15.2293,21900.0],["2022-05-31",15.0939,15.7349,14.9766,15.1661,21800.0],["2022-06-01",14.9946,15.437,14.9946,15.1752,39500.0],["2022-06-02",15.0939,15.5001,15.0849,15.4189,17800.0],["2022-06-03",15.3647,15.3918,15.2293,15.2745,23800.0],["2022-06-06",15.3106,15.4731,15.1571,15.3196,29900.0],["2022-06-07",15.2383,15.3918,15.2383,15.3286,19400.0],["2022-06-08",15.1752,15.3738,15.121,15.2925,24300.0],["2022-06-09",15.139,15.3015,14.9314,14.9585,155700.0],["2022-06-10",14.8502,15.0939,14.8502,14.9856,18300.0],["2022-06-13",14.7238,14.9134,14.1912,14.2182,17800.0],["2022-06-14",14.2182,14.5162,14.2182,14.4439,54100.0],["2022-06-15",14.3266,14.5974,14.3266,14.5162,10300.0],["2022-06-16",14.2363,14.2634,13.4419,13.6224,38700.0],["2022-06-17",13.6766,13.7849,13.2704,13.6856,60400.0],["2022-06-21",13.5412,13.8842,13.3967,13.7759,44100.0],["2022-06-22",13.7217,13.7759,13.3336,13.5863,43300.0],["2022-06-23",13.3245,13.7578,13.2433,13.2433,43500.0],["2022-06-24",13.4148,13.812,13.4148,13.6676,33400.0],["2022-06-27",13.5412,13.6856,13.2794,13.5412,38500.0],["2022-06-28",13.6134,13.6947,13.3606,13.3697,10800.0],["2022-06-29",13.2343,13.2523,13.162,13.1891,8400.0],["2022-06-30",13.1079,13.1079,12.7829,13.0898,16800.0],["2022-07-01",13.0537,13.5322,13.0537,13.4238,31800.0],["2022-07-05",13.3606,13.812,13.3155,13.7037,19000.0],["2022-07-06",13.7127,13.7127,13.469,13.478,14400.0],["2022-07-07",13.6134,13.7849,13.3516,13.6676,6500.0],["2022-07-08",13.7578,13.7849,13.5412,13.6676,13200.0],["2022-07-11",13.5502,13.7578,13.4058,13.496,9400.0],["2022-07-12",13.496,13.5412,13.3245,13.3697,13300.0],["2022-07-13",13.3155,13.5863,13.3155,13.5592,19700.0],["2022-07-14",13.4238,13.5141,13.2704,13.4148,34900.0],["2022-07-15",13.5773,13.8481,13.4238,13.7398,18100.0],["2022-07-18",13.8752,13.9203,13.3787,13.6224,17500.0],["2022-07-19",13.9835,14.3717,13.4599,13.9565,24800.0],["2022-07-20",13.9564,14.8141,13.7669,14.6064,21200.0],["2022-07-21",14.462,14.6245,13.8752,14.4078,39700.0],["2022-07-22",14.2544,14.3627,14.1641,14.2544,4700.0],["2022-07-25",14.4439,15.3106,14.4439,14.4439,21000.0],["2022-07-26",14.5342,15.0217,14.4439,14.6155,12000.0],["2022-07-27",14.5884,14.805,14.2363,14.6425,13300.0],["2022-07-28",14.7509,14.805,14.146,14.4349,59900.0],["2022-07-29",14.5432,15.13,14.5432,15.1029,6400.0],["2022-08-01",14.8141,15.0759,14.4891,14.9404,16300.0],["2022-08-02",14.787,15.0397,14.787,14.9314,14600.0],["2022-08-03",14.9856,15.139,14.8592,15.0488,9500.0],["2022-08-04",15.0306,15.3034,14.8942,14.9306,15000.0],["2022-08-05",15.1033,15.1397,14.8214,15.1124,15100.0],["2022-08-08",15.1215,15.2034,15.0942,15.1397,13500.0],["2022-08-09",15.1852,15.2579,15.0851,15.1488,6000.0],["2022-08-10",15.2852,15.5398,15.1033,15.458,15400.0],["2022-08-11",16.1672,16.1672,15.458,15.7762,15100.0],["2022-08-12",15.858,16.3491,15.6307,16.0035,11700.0],["2022-08-15",15.949,16.0126,15.7216,16.0035,13900.0],["2022-08-16",15.8217,16.44,15.8217,16.2399,17200.0],["2022-08-17",16.1126,16.9037,16.0763,16.4582,23700.0],["2022-08-18",16.4127,16.8128,16.2672,16.4127,25900.0],["2022-08-19",16.3672,16.5491,15.9035,16.1217,44800.0],["2022-08-22",16.0399,16.249,15.5034,15.5489,19400.0],["2022-08-23",16.2399,16.4036,15.9308,16.2309,23700.0],["2022-08-24",16.2581,16.2581,16.0308,16.2036,7200.0],["2022-08-25",15.9581,16.3127,15.9581,16.2581,10400.0],["2022-08-26",16.2763,16.3672,16.0126,16.1581,17300.0],["2022-08-29",16.1126,16.149,16.0854,16.149,10300.0],["2022-08-30",16.1763,16.2854,15.949,16.149,25400.0],["2022-08-31",16.2763,16.3491,14.8578,16.1854,33600.0],["2022-09-01",16.1035,16.3127,15.5216,16.1854,43400.0],["2022-09-02",16.1036,16.3672,15.658,16.1763,16700.0],["2022-09-06",16.1854,16.2672,15.467,16.2309,17800.0],["2022-09-07",16.1854,16.3582,15.9035,16.0672,5600.0],["2022-09-08",16.0308,16.2672,16.0035,16.2672,12700.0],["2022-09-09",16.149,17.1311,16.149,16.6764,6700.0],["2022-09-12",17.3402,17.3402,16.3672,16.64,15700.0],["2022-09-13",16.4673,16.8128,15.9308,16.5946,23400.0],["2022-09-14",16.5491,16.6855,16.1854,16.5946,18400.0],["2022-09-15",16.6582,16.7946,16.2672,16.7764,4500.0],["2022-09-16",16.5309,16.8764,16.3672,16.5309,38400.0],["2022-09-19",16.3854,16.7855,16.2309,16.64,12500.0],["2022-09-20",16.6491,16.7037,16.3672,16.64,18200.0],["2022-09-21",16.5491,16.6309,16.3854,16.4945,13100.0],["2022-09-22",16.3945,16.6037,16.3672,16.4582,11000.0],["2022-09-23",16.2672,16.5036,16.2399,16.44,24000.0],["2022-09-26",16.4582,16.5309,15.8126,16.249,123200.0],["2022-09-27",16.3672,16.3672,15.9581,16.0945,8200.0],["2022-09-28",16.0035,16.2218,15.9126,15.9126,6500.0],["2022-09-29",15.9126,16.1581,15.8944,16.149,11900.0],["2022-09-30",16.0217,16.2399,15.9944,16.1036,22000.0],["2022-10-03",16.1672,16.4945,16.0854,16.2945,13500.0],["2022-10-04",16.44,17.1947,16.1945,16.6037,8000.0],["2022-10-05",16.3854,17.0401,16.3854,16.4764,7900.0],["2022-10-06",16.2036,16.7037,16.0945,16.4582,21700.0],["2022-10-07",16.2309,16.4036,15.9581,16.0945,16900.0],["2022-10-10",16.1399,16.1854,15.9126,16.0945,10700.0],["2022-10-11",15.9581,16.2309,15.9308,16.049,16800.0],["2022-10-12",15.9581,16.1945,15.9035,16.1126,32000.0],["2022-10-13",15.9581,16.3491,15.9581,16.3218,16400.0],["2022-10-14",16.2945,16.5036,16.0399,16.3672,15900.0],["2022-10-17",16.5491,16.8401,16.1672,16.4127,26700.0],["2022-10-18",16.5309,17.131,16.3854,16.5764,17800.0],["2022-10-19",16.4309,17.1674,16.1399,16.2309,36300.0],["2022-10-20",16.3672,17.2674,16.2309,16.731,27500.0],["2022-10-21",16.6128,17.122,16.6128,16.731,22200.0],["2022-10-24",16.8946,16.9856,16.4309,16.8855,73500.0],["2022-10-25",16.731,16.9583,16.6037,16.7037,14500.0],["2022-10-26",16.64,17.1038,16.6309,16.8401,14600.0],["2022-10-27",17.1765,17.4675,16.8492,16.8492,10100.0],["2022-10-28",16.8492,17.0037,16.8492,16.9947,11100.0],["2022-10-31",16.8583,17.0856,16.8219,16.9128,9100.0],["2022-11-01",16.8764,17.031,16.8401,16.9492,10900.0],["2022-11-02",16.8764,17.1674,16.8583,16.931,10700.0],["2022-11-03",16.9859,17.1873,16.9859,17.0591,6800.0],["2022-11-04",17.233,17.233,16.9951,17.0042,9600.0],["2022-11-07",17.1598,17.6082,16.9585,17.2513,8200.0],["2022-11-08",17.169,17.4618,17.0774,17.2971,7100.0],["2022-11-09",17.4801,17.7913,17.3154,17.6906,34300.0],["2022-11-10",17.892,18.4868,17.654,18.0933,11900.0],["2022-11-11",17.9194,18.2123,17.8096,18.0201,43500.0],["2022-11-14",17.8828,18.2946,17.6906,17.9103,17500.0],["2022-11-15",18.075,18.258,17.8096,17.8096,41800.0],["2022-11-16",17.773,17.9926,16.7297,17.7638,9500.0],["2022-11-17",17.7638,17.837,17.5716,17.6815,9600.0],["2022-11-18",17.8553,18.5875,17.8553,18.1665,6700.0],["2022-11-21",18.1024,18.5783,17.9835,18.3587,6800.0],["2022-11-22",18.4502,18.8804,17.8462,18.8804,6300.0],["2022-11-23",18.7431,19.6491,18.6424,18.9444,28100.0],["2022-11-25",18.5417,19.1549,18.5417,18.9444,6200.0],["2022-11-28",18.9719,19.0359,18.4045,18.8621,12800.0],["2022-11-29",18.9078,19.0085,18.5692,18.8071,6200.0],["2022-11-30",18.8346,18.9627,18.5326,18.6699,28000.0],["2022-12-01",18.798,18.798,18.3587,18.6699,10800.0],["2022-12-02",18.5783,18.9902,18.2123,18.917,12600.0],["2022-12-05",18.7797,18.9902,18.3038,18.8163,54000.0],["2022-12-06",18.8438,19.0359,18.5326,18.7614,20200.0],["2022-12-07",18.8163,19.0359,18.5326,18.8254,14600.0],["2022-12-08",18.8529,19.0268,18.6241,18.9444,23100.0],["2022-12-09",18.981,18.981,18.7705,18.917,5000.0],["2022-12-12",18.9444,19.0725,18.8621,19.0085,6700.0],["2022-12-13",19.1,19.4935,18.4594,18.5509,53200.0],["2022-12-14",18.7614,18.9902,18.6241,18.6333,11200.0],["2022-12-15",18.7248,18.9719,18.5783,18.6882,8100.0],["2022-12-16",18.5326,18.9444,18.4136,18.5966,28600.0],["2022-12-19",18.7065,18.8987,18.4594,18.5966,52300.0],["2022-12-20",18.7156,18.8987,18.6424,18.6699,11900.0],["2022-12-21",18.9353,19.1183,18.7888,18.9536,12500.0],["2022-12-22",18.8895,19.1092,18.6882,18.9261,11800.0],["2022-12-23",19.1275,19.3013,18.8621,19.0542,8600.0],["2022-12-27",19.0085,19.7132,19.0085,19.4661,12600.0],["2022-12-28",19.5851,19.5851,19.1366,19.219,12800.0],["2022-12-29",19.3929,19.5851,19.219,19.3105,13500.0],["2022-12-30",19.3746,19.5393,19.219,19.3837,18600.0],["2023-01-03",19.402,19.4935,19.1824,19.283,20700.0],["2023-01-04",19.402,19.402,19.0268,19.1092,28700.0],["2023-01-05",19.1641,19.2556,19.0359,19.1092,46600.0],["2023-01-06",19.219,19.3837,19.1275,19.219,186600.0],["2023-01-09",19.2007,20.0152,19.2007,19.5851,25200.0],["2023-01-10",19.5851,20.1342,19.5851,19.7498,23400.0],["2023-01-11",19.7315,20.2531,19.7315,19.9054,20000.0],["2023-01-12",19.8962,20.2165,19.7498,20.0518,26400.0],["2023-01-13",19.9877,20.363,19.9877,20.1067,5900.0],["2023-01-17",20.2623,20.2898,19.9603,20.0884,8700.0],["2023-01-18",19.9877,20.4545,19.8779,20.0426,14400.0],["2023-01-19",19.8779,20.1982,19.6766,19.9237,27400.0],["2023-01-20",19.8688,20.2074,19.8688,19.9877,12200.0],["2023-01-23",19.9145,20.0701,19.8596,19.9328,40500.0],["2023-01-24",19.8596,19.9603,19.8596,19.8962,14600.0],["2023-01-25",19.8779,19.9603,19.7681,19.8322,43900.0],["2023-01-26",19.942,19.9511,19.5576,19.942,14500.0],["2023-01-27",20.1342,22.6784,19.9969,22.3215,95400.0],["2023-01-30",22.3123,22.3764,22.0195,22.3215,25800.0],["2023-01-31",22.3215,22.7882,22.2849,22.7882,40900.0],["2023-02-01",22.7791,23.4655,22.5228,23.2916,43800.0],["2023-02-02",23.2916,23.5204,23.2184,23.5112,17200.0],["2023-02-03",23.5204,23.7858,23.3922,23.4746,27600.0],["2023-02-06",23.5387,23.7034,23.2458,23.4014,17900.0],["2023-02-07",23.4288,23.6943,23.2641,23.5387,34600.0],["2023-02-08",23.6851,23.6851,23.2,23.3465,123300.0],["2023-02-09",23.4936,23.5396,23.0982,23.2913,86700.0],["2023-02-10",23.3373,23.5212,23.2913,23.42,52700.0],["2023-02-13",23.3557,23.8338,23.3373,23.7603,26200.0],["2023-02-14",23.6867,23.8614,23.5212,23.6775,16700.0],["2023-02-15",23.797,23.797,23.5948,23.7143,16600.0],["2023-02-16",23.5396,23.7879,22.8132,23.7879,19900.0],["2023-02-17",23.8522,23.8614,23.6223,23.8614,18000.0],["2023-02-21",23.6959,23.8614,23.5856,23.6867,11000.0],["2023-02-22",23.6039,23.8062,23.4936,23.6499,21000.0],["2023-02-23",23.604,23.797,23.604,23.6775,19200.0],["2023-02-24",23.7235,23.7787,23.3741,23.6315,36700.0],["2023-02-27",23.7051,23.8614,23.2729,23.4936,95600.0],["2023-02-28",23.466,23.6407,23.4017,23.4568,17700.0],["2023-03-01",23.466,23.5396,23.3649,23.4384,27500.0],["2023-03-02",23.4936,23.4936,23.2545,23.2545,32900.0],["2023-03-03",23.3465,23.4017,22.9603,23.1718,24000.0],["2023-03-06",23.3097,23.4752,22.9879,23.0614,25100.0],["2023-03-07",23.0338,23.0982,22.6293,22.8867,25100.0],["2023-03-08",22.758,22.9971,22.5741,22.8591,49200.0],["2023-03-09",22.6477,22.7488,22.1327,22.381,47800.0],["2023-03-10",22.2706,22.2706,21.0845,21.4431,128900.0],["2023-03-13",21.2224,21.4063,18.1604,18.7489,154600.0],["2023-03-14",19.7696,21.1488,18.8501,19.0615,56400.0],["2023-03-15",18.7857,19.2822,18.6294,19.0064,33100.0],["2023-03-16",18.7213,20.4592,18.2248,19.8799,103800.0],["2023-03-17",19.7144,19.7328,19.1351,19.2638,103300.0],["2023-03-20",19.5121,19.6133,19.2271,19.3282,43600.0],["2023-03-21",19.5581,19.696,19.2914,19.5857,66100.0],["2023-03-22",19.4845,19.8064,19.0707,19.1259,28700.0],["2023-03-23",19.1351,19.5857,18.7213,19.1719,56100.0],["2023-03-24",18.9696,19.7236,18.9696,19.2362,65000.0],["2023-03-27",19.2822,19.4937,18.9972,19.3466,54800.0],["2023-03-28",19.365,19.4937,19.1719,19.319,28500.0],["2023-03-29",19.3098,19.4293,19.0432,19.365,59500.0],["2023-03-30",19.2454,19.3098,18.7397,18.9144,53000.0],["2023-03-31",19.0983,19.0983,18.8501,18.9236,17800.0],["2023-04-03",18.8501,18.988,18.4547,18.5006,44100.0],["2023-04-04",18.6202,18.6202,17.3145,17.9305,41100.0],["2023-04-05",17.4984,18.0685,17.48,17.6547,37600.0],["2023-04-06",17.5535,17.8386,17.3329,17.5719,26700.0],["2023-04-10",17.388,17.8386,17.1765,17.3145,40100.0],["2023-04-11",17.3788,17.4064,17.1214,17.2133,33700.0],["2023-04-12",17.1949,17.4524,16.9191,17.1398,44100.0],["2023-04-13",17.1582,17.1582,16.772,16.9651,38500.0],["2023-04-14",17.103,17.103,16.6616,16.7444,28000.0],["2023-04-17",16.7903,16.8547,16.5053,16.726,39700.0],["2023-04-18",16.6708,16.726,16.3674,16.3858,19400.0],["2023-04-19",16.5053,16.5053,16.1375,16.2111,28700.0],["2023-04-20",16.0823,16.4593,16.0179,16.2019,18100.0],["2023-04-21",16.2846,16.2846,15.0617,15.1168,29700.0],["2023-04-24",15.0892,15.0892,13.6088,13.6088,43100.0],["2023-04-25",13.5812,13.5812,12.6249,12.6985,38600.0],["2023-04-26",13.1031,13.1031,12.1284,12.3583,40700.0],["2023-04-27",12.3583,12.8088,12.0732,12.7169,38600.0],["2023-04-28",12.956,14.2617,12.956,13.4249,201400.0],["2023-05-01",13.618,13.8387,13.3697,13.8387,48900.0],["2023-05-02",13.618,13.8663,12.7629,12.7996,34300.0],["2023-05-03",12.956,13.4525,12.3859,12.4135,74700.0],["2023-05-04",12.3114,12.7567,12.2557,12.4877,28100.0],["2023-05-05",12.6732,13.2484,12.2557,12.4877,60200.0],["2023-05-08",12.8959,12.8959,12.2372,12.5062,41700.0],["2023-05-09",12.5062,12.5248,12.1351,12.3021,17100.0],["2023-05-10",12.3949,12.4877,12.1537,12.4877,36200.0],["2023-05-11",12.3856,12.4784,12.1166,12.1351,32700.0],["2023-05-12",12.33,12.33,11.6805,11.829,43500.0],["2023-05-15",11.8846,12.0423,11.8753,11.8939,17200.0],["2023-05-16",12.0145,12.0145,11.829,11.9125,17300.0],["2023-05-17",12.0145,12.9887,12.0052,12.8959,29900.0],["2023-05-18",12.7196,13.5453,12.7196,13.2763,44800.0],["2023-05-19",13.4804,13.5917,13.1649,13.3227,40900.0],["2023-05-22",13.3227,13.7123,12.9887,13.6381,37300.0],["2023-05-23",13.5824,14.1855,13.5824,13.768,23000.0],["2023-05-24",13.6752,13.9164,13.2206,13.3598,24200.0],["2023-05-25",13.3969,13.7958,12.9979,13.1278,16000.0],["2023-05-26",13.2577,13.3598,12.7567,13.202,15000.0],["2023-05-30",13.0443,13.2763,12.933,13.1186,14500.0],["2023-05-31",12.9887,13.4618,12.9887,13.3876,22200.0],["2023-06-01",13.4618,14.269,13.434,14.0463,34400.0],["2023-06-02",14.2597,15.1504,14.0556,14.9741,41200.0],["2023-06-05",15.0576,15.0761,14.3989,14.3989,21500.0],["2023-06-06",14.1484,14.8349,14.1484,14.5937,21000.0],["2023-06-07",14.937,14.9741,14.6865,14.8906,30200.0],["2023-06-08",14.8813,15.1225,14.603,14.603,24700.0],["2023-06-09",14.7792,14.7792,14.3803,14.3989,22500.0],["2023-06-12",14.5287,14.77,14.2875,14.2875,21100.0],["2023-06-13",14.4174,14.6586,14.3896,14.4916,22500.0],["2023-06-14",14.3896,15.0205,14.3803,14.4916,31200.0],["2023-06-15",14.538,15.0297,14.538,15.0019,27100.0],["2023-06-16",14.6865,15.0761,14.4452,14.4916,58100.0],["2023-06-20",14.5566,14.9834,14.3432,14.8535,53000.0],["2023-06-21",14.7236,14.9555,14.705,14.8164,52200.0],["2023-06-22",14.5473,14.7329,14.2133,14.3246,59300.0],["2023-06-23",14.0927,14.2968,13.2113,13.6103,1217500.0],["2023-06-26",13.6474,14.4545,13.6474,14.037,37500.0],["2023-06-27",13.9814,14.5751,13.9814,14.1855,44300.0],["2023-06-28",13.9999,14.2597,13.9999,14.102,16400.0],["2023-06-29",14.436,14.7143,14.269,14.6679,20400.0],["2023-06-30",14.7236,15.0112,14.269,14.3339,24500.0],["2023-07-03",14.4174,14.4916,14.1205,14.204,8900.0],["2023-07-05",14.0463,14.5473,13.9906,14.3432,24100.0],["2023-07-06",14.0834,14.2133,13.8236,14.1669,39800.0],["2023-07-07",14.0927,14.7236,14.0927,14.5937,48100.0],["2023-07-10",14.6865,15.0854,14.4545,14.5937,16200.0],["2023-07-11",14.8071,14.8071,14.204,14.3339,35500.0],["2023-07-12",14.4731,14.7421,14.3803,14.5659,21000.0],["2023-07-13",14.6679,14.9834,14.6494,14.872,12000.0],["2023-07-14",14.9648,14.9648,14.6772,14.872,12400.0],["2023-07-17",14.8349,14.8906,14.2226,14.4452,25700.0],["2023-07-18",14.4174,15.5029,14.4174,15.4194,30900.0],["2023-07-19",15.2338,16.2822,15.2338,16.1431,30700.0],["2023-07-20",15.9111,16.0781,15.2802,15.9575,23900.0],["2023-07-21",15.874,16.1616,14.2226,14.2875,54900.0],["2023-07-24",14.2968,15.2988,14.2968,15.1596,23800.0],["2023-07-25",14.8813,15.54,14.8813,15.0019,13500.0],["2023-07-26",15.1782,15.8647,15.1782,15.7534,19800.0],["2023-07-27",15.7998,16.2173,15.4936,15.6421,21200.0],["2023-07-28",15.8369,15.8833,15.6142,15.6328,11700.0],["2023-07-31",15.8183,15.8647,15.3452,15.8647,21300.0],["2023-08-01",15.7905,15.8276,15.1225,15.4658,18800.0],["2023-08-02",15.271,15.5771,15.1225,15.3637,24000.0],["2023-08-03",15.3637,15.6908,15.2983,15.56,11800.0],["2023-08-04",15.4385,15.9712,15.4385,15.8217,17400.0],["2023-08-07",16.0086,16.0086,15.5787,15.6628,16500.0],["2023-08-08",15.4198,15.7375,15.2422,15.588,17000.0],["2023-08-09",15.5133,15.5974,15.2329,15.3544,11500.0],["2023-08-10",15.2609,15.2609,15.1208,15.2329,10200.0],["2023-08-11",15.2049,15.3918,14.9993,15.1301,14800.0],["2023-08-14",14.9899,15.2516,14.3638,14.5227,15600.0],["2023-08-15",14.3077,14.6255,14.1301,14.289,14900.0],["2023-08-16",14.4385,14.4385,13.6068,13.6535,30300.0],["2023-08-17",13.719,13.8124,13.476,13.476,20000.0],["2023-08-18",13.4106,13.4947,13.1209,13.233,27900.0],["2023-08-21",13.2237,13.8311,13.1956,13.7096,30000.0],["2023-08-22",13.6255,13.8311,13.233,13.3265,13200.0],["2023-08-23",13.3732,13.5507,13.1489,13.3919,17100.0],["2023-08-24",13.3264,13.476,13.0928,13.4106,12800.0],["2023-08-25",13.4106,13.4106,13.0554,13.2797,16500.0],["2023-08-28",13.2423,13.5414,13.2423,13.4666,18500.0],["2023-08-29",13.5414,13.6816,13.5414,13.6162,6700.0],["2023-08-30",13.476,13.8218,13.4666,13.7376,22400.0],["2023-08-31",13.8311,13.8311,13.5788,13.6629,9800.0],["2023-09-01",13.7096,14.018,13.7096,13.9152,14600.0],["2023-09-05",13.8498,13.8591,13.4853,13.6068,8700.0],["2023-09-06",13.5788,13.5788,13.1863,13.2891,11000.0],["2023-09-07",13.2984,13.4479,13.1489,13.2237,43600.0],["2023-09-08",13.2237,13.3171,13.1022,13.2237,13000.0],["2023-09-11",13.4106,13.4573,13.1302,13.3358,9800.0],["2023-09-12",13.3078,13.504,13.1956,13.4386,9800.0],["2023-09-13",13.1209,13.2891,13.1209,13.2143,11900.0],["2023-09-14",13.3545,13.3545,13.1956,13.1956,12100.0],["2023-09-15",13.1582,13.8591,12.9713,13.775,83000.0],["2023-09-18",13.6348,13.7376,13.4573,13.504,16000.0],["2023-09-19",13.5881,13.9993,13.476,13.8498,30800.0],["2023-09-20",13.9619,14.1769,13.8311,13.9246,25000.0],["2023-09-21",13.9806,13.9806,13.5507,13.5507,40400.0],["2023-09-22",13.6816,13.8031,13.5507,13.7376,23500.0],["2023-09-25",13.6909,13.8778,13.6909,13.8031,14700.0],["2023-09-26",13.99,13.99,13.6535,13.6535,29200.0],["2023-09-27",13.6535,13.9713,13.5414,13.5975,14400.0],["2023-09-28",13.7003,13.747,13.4853,13.5134,13000.0],["2023-09-29",13.6348,13.6348,13.1302,13.1863,23200.0],["2023-10-02",13.2704,13.5601,13.0461,13.1022,13800.0],["2023-10-03",13.1022,13.1769,12.6629,12.8311,15400.0],["2023-10-04",12.8218,13.0461,12.8031,13.0461,11100.0],["2023-10-05",12.8405,13.2423,12.8405,13.1769,18100.0],["2023-10-06",13.2237,13.5414,13.1582,13.2517,8500.0],["2023-10-09",13.1769,13.5507,13.1769,13.233,7400.0],["2023-10-10",13.205,13.4199,13.1676,13.1956,15700.0],["2023-10-11",13.3078,14.3357,13.3078,14.3357,31800.0],["2023-10-12",14.5413,14.7002,13.9806,14.6628,28000.0],["2023-10-13",14.8404,14.9993,14.504,14.6815,11800.0],["2023-10-16",14.8965,14.8965,14.6909,14.775,27900.0],["2023-10-17",14.8591,15.2796,14.7843,15.1581,30200.0],["2023-10-18",14.9619,15.3357,14.9619,15.2142,15100.0],["2023-10-19",15.3357,15.4852,15.1768,15.4385,11000.0],["2023-10-20",15.7375,15.7375,14.6722,14.7656,25900.0],["2023-10-23",14.6722,15.1862,14.6722,14.9058,19400.0],["2023-10-24",14.9619,15.2142,14.261,14.4572,21400.0],["2023-10-25",14.3825,14.5507,14.2703,14.3638,13200.0],["2023-10-26",14.4385,14.6161,14.261,14.4199,17400.0],["2023-10-27",14.5133,14.9432,14.2236,14.3731,15900.0],["2023-10-30",14.4385,14.8591,14.2236,14.8591,16600.0],["2023-10-31",14.7283,14.9245,14.6722,14.7376,13200.0],["2023-11-01",14.6722,14.7656,14.5694,14.5694,8600.0],["2023-11-02",14.6447,15.0591,14.6259,14.9838,10500.0],["2023-11-03",15.3416,15.6713,15.1627,15.6713,16200.0],["2023-11-06",15.7089,15.7089,15.2475,15.5677,16100.0],["2023-11-07",15.5959,15.7937,15.5394,15.6618,17000.0],["2023-11-08",15.5583,15.8031,15.1062,15.2475,14100.0],["2023-11-09",15.238,15.3793,14.8896,15.1627,11100.0],["2023-11-10",15.2569,15.3416,14.7954,14.9838,22200.0],["2023-11-13",14.8425,15.3416,14.5976,15.125,22900.0],["2023-11-14",15.6336,16.4529,15.4547,16.4435,32800.0],["2023-11-15",16.2646,16.8956,16.2646,16.4624,18100.0],["2023-11-16",16.4435,16.566,16.1892,16.4718,12000.0],["2023-11-17",16.6225,16.6884,16.3776,16.4812,19000.0],["2023-11-20",16.4812,16.6225,16.2458,16.4906,17600.0],["2023-11-21",16.2928,16.6036,16.2928,16.3964,18800.0],["2023-11-22",16.4341,16.5754,16.4341,16.5471,5400.0],["2023-11-24",16.6601,16.7637,16.387,16.7637,11200.0],["2023-11-27",16.7637,16.8108,16.5,16.5377,23100.0],["2023-11-28",16.6507,16.6507,15.9538,16.1327,25800.0],["2023-11-29",16.4812,16.4812,16.274,16.4341,10500.0],["2023-11-30",16.3023,16.4247,16.0103,16.2081,9800.0],["2023-12-01",16.3305,16.8485,16.0951,16.7543,20900.0],["2023-12-04",16.8391,17.2911,16.8391,17.2535,47200.0],["2023-12-05",17.3005,17.8845,17.1028,17.5548,21800.0],["2023-12-06",17.7714,18.3553,17.7526,17.8656,26700.0],["2023-12-07",17.9975,18.28,17.8185,18.054,31100.0],["2023-12-08",18.2329,18.3648,18.167,18.3553,9400.0],["2023-12-11",18.4684,18.5437,17.8091,18.0822,37800.0],["2023-12-12",18.1293,18.2706,17.762,17.9033,26000.0],["2023-12-13",17.9315,19.203,17.8939,19.0523,50700.0],["2023-12-14",19.0334,19.542,18.8733,19.3065,50300.0],["2023-12-15",19.4949,19.7774,19.1088,19.4007,161000.0],["2023-12-18",19.3536,19.8716,19.3065,19.5702,28200.0],["2023-12-19",19.7492,20.6156,19.7492,20.4179,22200.0],["2023-12-20",20.3519,21.5574,20.3519,20.7851,40800.0],["2023-12-21",20.9076,21.1148,20.7475,20.8793,47400.0],["2023-12-22",21.0959,21.1148,20.7286,20.8322,39500.0],["2023-12-26",21.0018,21.2749,20.8605,21.0583,16600.0],["2023-12-27",21.209,21.2278,20.9547,21.1054,31700.0],["2023-12-28",21.0018,21.2749,21.0018,21.1336,22300.0],["2023-12-29",21.0018,21.1995,20.9264,21.0488,26200.0],["2024-01-02",20.8134,21.2184,20.7192,21.03,32300.0],["2024-01-03",20.9452,21.0488,20.3143,20.4649,40000.0],["2024-01-04",20.5026,20.691,20.3519,20.4649,30700.0],["2024-01-05",20.3425,20.8887,20.3425,20.5591,71500.0],["2024-01-08",20.3896,20.7098,20.3143,20.4084,28100.0],["2024-01-09",20.4367,20.4367,19.768,19.8151,24400.0],["2024-01-10",19.655,19.947,19.3631,19.4384,17800.0],["2024-01-11",19.316,19.5985,19.0428,19.5137,27400.0],["2024-01-12",19.6268,19.7115,19.4007,19.4572,13600.0],["2024-01-16",19.2595,19.4478,18.7509,18.7697,28100.0],["2024-01-17",18.4778,18.9393,18.3365,18.6473,25100.0],["2024-01-18",18.6944,19.0334,18.6755,19.0334,14900.0],["2024-01-19",18.9393,19.2124,18.6002,18.7415,46400.0],["2024-01-22",18.8357,18.9393,18.6002,18.8922,19600.0],["2024-01-23",19.1182,19.1182,18.7038,18.7132,17900.0],["2024-01-24",18.9769,19.2877,18.8827,18.9487,15300.0],["2024-01-25",19.1747,19.1747,18.7886,19.0899,29000.0],["2024-01-26",19.2218,19.2218,18.7509,18.7509,23000.0],["2024-01-29",18.8357,19.0994,18.7321,19.0052,14400.0],["2024-01-30",19.0711,19.2124,18.8451,18.9675,33000.0],["2024-01-31",18.8545,18.9204,18.2612,18.2894,26700.0],["2024-02-01",18.0241,18.261,17.4365,17.6166,27300.0],["2024-02-02",17.5976,17.7587,17.266,17.3418,18700.0],["2024-02-05",17.3228,17.3607,17.0291,17.1523,14300.0],["2024-02-06",17.1996,17.2091,16.6121,16.6121,16200.0],["2024-02-07",16.5837,16.5931,16.233,16.3941,18800.0],["2024-02-08",16.233,16.5837,16.233,16.3941,12600.0],["2024-02-09",16.3278,16.9627,16.3278,16.7353,17700.0],["2024-02-12",16.868,17.7019,16.8585,17.3228,46900.0],["2024-02-13",16.9059,17.1996,16.1667,16.5363,50900.0],["2024-02-14",17.1049,17.1049,16.5173,16.9438,33400.0],["2024-02-15",16.9912,17.6545,16.9438,17.5313,26300.0],["2024-02-16",17.4365,17.5503,17.1049,17.1807,33200.0],["2024-02-20",17.0101,17.3323,16.8869,16.9627,23500.0],["2024-02-21",16.8964,17.0006,16.8206,17.0006,20900.0],["2024-02-22",16.9153,17.3228,16.868,17.1996,57000.0],["2024-02-23",17.247,17.4745,17.1807,17.2849,28900.0],["2024-02-26",17.1428,17.3892,17.0575,17.2281,26600.0],["2024-02-27",17.3134,17.5218,17.0575,17.4745,28800.0],["2024-02-28",17.266,17.5313,17.1428,17.1902,42100.0],["2024-02-29",17.6545,17.8914,17.5124,17.7114,17800.0],["2024-03-01",17.8251,17.8251,17.3513,17.5787,31400.0],["2024-03-04",17.6545,17.8346,17.6071,17.7114,15700.0],["2024-03-05",17.8061,18.3558,17.7682,18.261,14600.0],["2024-03-06",18.1094,18.5358,17.9293,18.1947,23100.0],["2024-03-07",18.5548,18.5642,17.863,18.2231,19100.0],["2024-03-08",18.5074,18.659,18.242,18.261,11800.0],["2024-03-11",18.242,18.4316,18.2231,18.3368,34500.0],["2024-03-12",18.1094,18.441,18.062,18.1094,19300.0],["2024-03-13",18.0051,18.2705,17.8725,18.043,10500.0],["2024-03-14",17.863,18.0146,17.4176,17.6071,24300.0],["2024-03-15",17.4839,17.9293,17.4839,17.7208,52300.0],["2024-03-18",17.9578,17.9578,17.5408,17.6261,18800.0],["2024-03-19",17.7682,17.7682,17.4745,17.4934,6900.0],["2024-03-20",17.664,18.2136,17.3418,18.0809,29600.0],["2024-03-21",18.3368,18.3937,18.1568,18.2705,35900.0],["2024-03-22",18.4126,18.4126,18.043,18.1662,32600.0],["2024-03-25",18.3558,18.3558,18.1568,18.1852,14600.0],["2024-03-26",18.0999,18.2894,18.0715,18.0999,19600.0],["2024-03-27",18.2799,18.4505,18.1757,18.4316,22800.0],["2024-03-28",18.6021,18.9528,18.3652,18.8485,34500.0],["2024-04-01",14.9253,23.1887,14.6884,18.858,582300.0],["2024-04-02",18.678,18.8864,18.4031,18.6211,246700.0],["2024-04-03",18.479,18.6495,17.2944,17.7208,91000.0],["2024-04-04",17.6261,17.9293,17.2944,17.6071,128300.0],["2024-04-05",17.446,17.9198,16.9912,17.465,48700.0],["2024-04-08",17.3513,17.5313,17.1333,17.3418,49000.0],["2024-04-09",17.4745,17.7872,17.0954,17.4176,57500.0],["2024-04-10",17.067,17.3702,16.7353,17.1238,69300.0],["2024-04-11",16.9627,17.2091,16.8774,16.9817,38100.0],["2024-04-12",16.9817,16.9817,16.7448,16.9248,33700.0],["2024-04-15",16.9153,17.5029,16.7827,17.0291,45100.0],["2024-04-16",17.0291,17.4176,16.9817,17.1996,35300.0],["2024-04-17",17.2755,17.5408,17.1807,17.2849,35700.0],["2024-04-18",17.5124,17.9957,17.0196,17.4271,65300.0],["2024-04-19",17.0575,17.5313,15.8919,17.1523,114800.0],["2024-04-22",17.1333,17.4839,16.6026,16.6974,82200.0],["2024-04-23",16.6311,17.5503,16.6311,17.3039,37500.0],["2024-04-24",17.1523,17.4555,16.868,17.0291,47100.0],["2024-04-25",17.048,17.2186,16.7069,17.0575,45700.0],["2024-04-26",17.0385,17.048,16.7732,16.8964,21200.0],["2024-04-29",16.8585,16.9438,16.4415,16.6026,62600.0],["2024-04-30",16.5837,16.5837,15.9961,16.271,43300.0],["2024-05-01",16.4226,16.669,16.2899,16.5268,55800.0],["2024-05-02",16.6795,16.7463,16.5554,16.6509,37000.0],["2024-05-03",16.9467,17.0803,16.6032,16.6032,23100.0],["2024-05-06",16.5554,17.1566,16.5077,16.5459,65300.0],["2024-05-07",16.46,16.7749,16.46,16.4791,30100.0],["2024-05-08",16.4123,16.6032,16.3646,16.5745,18500.0],["2024-05-09",16.6032,16.6413,16.46,16.5841,43300.0],["2024-05-10",16.689,16.7081,16.4219,16.6413,40200.0],["2024-05-13",16.7081,16.7845,16.3073,16.3551,50000.0],["2024-05-14",16.5841,16.9658,16.1356,16.3455,76300.0],["2024-05-15",16.6318,16.689,16.3837,16.4886,30700.0],["2024-05-16",16.4886,16.565,16.4314,16.4982,27200.0],["2024-05-17",16.9276,16.9276,16.4791,16.5077,23500.0],["2024-05-20",16.3837,16.6795,16.3837,16.4696,19300.0],["2024-05-21",16.6032,16.6318,16.2406,16.3837,20000.0],["2024-05-22",16.3455,16.5554,16.2692,16.4314,18300.0],["2024-05-23",16.6413,16.6604,16.1261,16.2787,32000.0],["2024-05-24",16.3646,16.4886,16.2215,16.3073,19000.0],["2024-05-28",16.3455,16.4505,16.0783,16.1451,25500.0],["2024-05-29",15.9829,16.3932,15.7348,15.7635,29800.0],["2024-05-30",15.9829,15.9829,15.6776,15.7348,113300.0],["2024-05-31",15.7921,16.6699,15.5344,16.5745,46100.0],["2024-06-03",16.8322,16.8322,16.4219,16.4219,28200.0],["2024-06-04",16.336,16.4982,16.1165,16.4505,21200.0],["2024-06-05",16.5554,16.6318,16.4028,16.4886,33400.0],["2024-06-06",16.3074,16.5173,16.2406,16.3264,33300.0],["2024-06-07",16.2215,16.6509,16.107,16.3741,43300.0],["2024-06-10",16.231,16.3646,16.0402,16.0974,26600.0],["2024-06-11",16.0306,16.1738,15.7921,16.0974,27300.0],["2024-06-12",16.5077,16.7367,16.2978,16.3073,48000.0],["2024-06-13",16.2501,16.6222,16.0974,16.1451,12800.0],["2024-06-14",15.9352,16.3264,15.7348,15.8493,20800.0],["2024-06-17",15.7062,15.9066,15.6489,15.8684,22200.0],["2024-06-18",15.8112,16.2787,15.8112,15.9829,113500.0],["2024-06-20",15.878,16.3551,15.878,16.0783,181200.0],["2024-06-21",16.0783,16.3169,15.9829,15.9829,91800.0],["2024-06-24",16.2215,16.6509,16.1738,16.5554,97800.0],["2024-06-25",16.4791,16.8512,16.46,16.7463,104500.0],["2024-06-26",16.6127,16.899,16.5364,16.7558,79600.0],["2024-06-27",16.8417,17.0325,16.6509,17.0135,90500.0],["2024-06-28",17.1757,17.8532,17.0039,17.6528,674100.0],["2024-07-01",17.71,17.8341,17.147,17.1661,90900.0],["2024-07-02",17.252,17.5287,17.0993,17.357,65600.0],["2024-07-03",17.4715,17.4715,17.2425,17.3188,30300.0],["2024-07-05",17.252,17.4142,17.0421,17.0612,85100.0],["2024-07-08",17.2043,17.3188,16.9944,16.9944,37700.0],["2024-07-09",16.9753,17.1661,16.9085,17.0898,29900.0],["2024-07-10",17.1661,17.5574,17.0803,17.5478,42000.0],["2024-07-11",17.6051,18.3875,17.5478,18.3016,130100.0],["2024-07-12",18.5593,18.7692,18.2921,18.6642,59300.0],["2024-07-15",18.7978,19.5039,18.7119,19.2272,104400.0],["2024-07-16",19.4276,20.6681,19.4276,20.5154,98000.0],["2024-07-17",20.5058,20.8494,20.3245,20.4295,109100.0],["2024-07-18",20.3245,20.7349,19.9906,20.0383,68600.0],["2024-07-19",20.1814,20.5631,19.9715,20.0383,55300.0],["2024-07-22",20.1146,20.2768,19.9333,20.2291,66000.0],["2024-07-23",20.086,20.5249,20.086,20.4486,96800.0],["2024-07-24",20.0478,20.2196,18.7978,18.836,125600.0],["2024-07-25",18.836,19.4467,18.731,19.2272,105100.0],["2024-07-26",19.4371,19.5707,19.0077,19.2749,77200.0],["2024-07-29",19.0841,19.3799,18.9887,19.1604,52700.0],["2024-07-30",19.3608,19.9142,19.1986,19.7997,105500.0],["2024-07-31",19.9619,20.1242,19.5516,19.7902,91300.0],["2024-08-01",19.8284,20.0574,18.8551,18.9028,67100.0],["2024-08-02",18.3268,18.73,18.2116,18.538,70300.0],["2024-08-05",17.8756,18.4612,17.818,17.962,78000.0],["2024-08-06",18.01,18.4324,17.818,17.8756,41400.0],["2024-08-07",18.1636,18.346,17.7604,17.7988,32400.0],["2024-08-08",18.0388,18.0964,17.9044,18.0676,21800.0],["2024-08-09",18.1156,18.154,17.8948,17.9428,22800.0],["2024-08-12",18.0292,18.2308,17.6548,17.7796,32000.0],["2024-08-13",17.9428,18.8644,17.6932,17.9524,19900.0],["2024-08-14",18.0772,18.4132,17.7412,17.8564,17700.0],["2024-08-15",18.2788,18.7684,18.2788,18.3748,33700.0],["2024-08-16",18.4132,19.0276,18.4132,18.6532,26000.0],["2024-08-19",18.7396,18.8452,18.6628,18.73,18400.0],["2024-08-20",18.7876,18.7876,18.4324,18.4324,17900.0],["2024-08-21",18.4228,18.682,18.4132,18.5476,10300.0],["2024-08-22",18.6148,18.7204,18.5188,18.5572,18000.0],["2024-08-23",18.778,19.9684,18.778,19.4884,54100.0],["2024-08-26",19.738,19.738,19.4116,19.4308,28100.0],["2024-08-27",19.354,19.6612,19.162,19.3924,17800.0],["2024-08-28",19.4116,19.5748,19.3636,19.498,28100.0],["2024-08-29",19.5844,19.6132,19.3732,19.5652,43400.0],["2024-08-30",19.6228,19.642,19.4212,19.5844,30800.0],["2024-09-03",19.4884,19.6324,19.3732,19.4404,31200.0],["2024-09-04",19.45,19.5748,19.2388,19.354,19900.0],["2024-09-05",19.4788,19.4788,19.1332,19.1908,30400.0],["2024-09-06",19.306,19.306,18.9316,19.0276,25400.0],["2024-09-09",19.1236,19.3636,19.1236,19.1524,41000.0],["2024-09-10",19.2772,19.498,19.0084,19.402,25900.0],["2024-09-11",19.2388,19.4404,18.9892,19.2964,26300.0],["2024-09-12",19.402,19.4884,18.8356,19.0756,51200.0],["2024-09-13",19.3348,19.3636,19.0948,19.3156,38600.0],["2024-09-16",19.3828,19.5364,19.2484,19.4884,46400.0],["2024-09-17",19.6804,19.93,19.4884,19.7284,39100.0],["2024-09-18",19.69,19.9204,19.6036,19.7572,85000.0],["2024-09-19",20.1316,20.1604,19.7188,19.9876,65000.0],["2024-09-20",19.8148,19.9972,19.1716,19.21,227500.0],["2024-09-23",19.258,19.4116,18.682,18.7972,30600.0],["2024-09-24",18.7972,18.9124,18.5764,18.6052,46600.0],["2024-09-25",18.586,18.7684,18.3844,18.49,34400.0],["2024-09-26",18.6916,18.826,18.4516,18.49,39700.0],["2024-09-27",18.6628,18.7876,18.4804,18.4996,19800.0],["2024-09-30",18.4612,18.7972,18.4036,18.49,43300.0],["2024-10-01",18.3364,18.4708,18.01,18.0484,43200.0],["2024-10-02",18.0388,18.1828,17.7412,17.7412,24800.0],["2024-10-03",17.6932,17.8372,17.3188,17.3188,35800.0],["2024-10-04",17.5492,17.5492,17.1939,17.29,25200.0],["2024-10-07",17.1747,17.53,17.0883,17.2419,20700.0],["2024-10-08",17.3476,17.3668,17.1748,17.3092,24700.0],["2024-10-09",17.3764,17.4724,17.1459,17.2324,30900.0],["2024-10-10",17.0691,17.2707,16.9923,17.2227,22100.0],["2024-10-11",17.2708,17.7316,17.2708,17.674,40900.0],["2024-10-14",17.8852,17.8948,17.6836,17.77,21400.0],["2024-10-15",17.914,18.442,17.8084,18.1348,36400.0],["2024-10-16",18.3364,18.4996,18.3364,18.4228,39900.0],["2024-10-17",18.5476,18.5668,18.346,18.442,41700.0],["2024-10-18",18.4804,18.8164,18.2884,18.3268,25500.0],["2024-10-21",18.442,18.4516,17.9332,17.9332,40200.0],["2024-10-22",18.0004,18.0484,17.8564,18.0004,28500.0],["2024-10-23",18.0004,18.058,17.7604,17.9524,32400.0],["2024-10-24",18.0484,18.2788,17.8564,17.962,26200.0],["2024-10-25",17.8564,18.2212,17.7604,17.8276,23700.0],["2024-10-28",17.9812,18.1252,17.8948,17.9716,29600.0],["2024-10-29",17.8276,18.154,17.8276,18.0676,25800.0],["2024-10-30",18.0388,18.394,18.0388,18.1828,18800.0],["2024-10-31",18.2116,18.2116,17.9524,17.9908,21100.0],["2024-11-01",17.9812,18.1252,17.8564,17.866,26400.0],["2024-11-04",17.866,17.9524,17.6932,17.7892,25100.0],["2024-11-05",17.8468,18.106,17.7604,18.0004,52800.0],["2024-11-06",19.0948,19.6036,17.8084,19.2964,151000.0],["2024-11-07",19.3732,19.4788,18.7108,18.922,64400.0],["2024-11-08",19.0958,19.1538,18.8351,19.0669,42700.0],["2024-11-11",19.3856,19.6464,19.2407,19.5498,60300.0],["2024-11-12",19.5305,19.9362,19.5305,19.6657,70200.0],["2024-11-13",19.8782,20.4771,19.6271,19.743,113900.0],["2024-11-14",19.8396,19.9169,19.6367,19.7623,45700.0],["2024-11-15",19.8879,20.2549,19.685,19.7527,68300.0],["2024-11-18",19.6561,20.0135,19.6271,19.9941,112100.0],["2024-11-19",19.8203,20.0907,19.801,20.0038,30300.0],["2024-11-20",19.9072,20.0811,19.9072,20.0617,105400.0],["2024-11-21",20.2163,20.6413,20.2163,20.4867,132800.0],["2024-11-22",20.5544,21.1049,20.4867,21.0759,54200.0],["2024-11-25",21.1049,22.1095,21.1049,21.5396,101100.0],["2024-11-26",21.5879,21.9259,21.2401,21.2884,63700.0],["2024-11-27",21.5782,21.5782,21.1629,21.2112,27500.0],["2024-11-29",21.2401,21.414,21.0083,21.1725,29000.0],["2024-12-02",21.2015,21.6072,21.1049,21.3271,61000.0],["2024-12-03",21.3174,21.4333,21.1049,21.1339,54800.0],["2024-12-04",21.2305,21.2691,20.9117,21.2595,37300.0],["2024-12-05",21.2884,21.414,21.0276,21.0759,28800.0],["2024-12-06",21.0953,21.2208,20.8634,21.0083,43800.0],["2024-12-09",21.0276,21.0663,20.8055,20.8055,29900.0],["2024-12-10",20.593,21.2595,20.564,20.9407,49300.0],["2024-12-11",21.1532,21.3561,20.9311,20.9697,53100.0],["2024-12-12",20.96,21.0953,20.7958,20.8634,31400.0],["2024-12-13",20.8538,20.9311,20.6896,20.7669,34300.0],["2024-12-16",20.7862,20.8731,20.6123,20.6123,27700.0],["2024-12-17",20.5447,20.6992,20.1487,20.168,83100.0],["2024-12-18",20.3129,20.4288,19.347,19.347,91800.0],["2024-12-19",19.4146,19.9169,19.0669,19.1248,64500.0],["2024-12-20",18.9413,19.2214,18.7771,18.8737,180200.0],["2024-12-23",18.8351,19.0089,18.6998,18.7868,40500.0],["2024-12-24",18.7385,18.9123,18.6998,18.8737,19300.0],["2024-12-26",18.7481,19.0862,18.7385,18.9993,19300.0],["2024-12-27",18.8544,19.0089,18.5066,18.7385,38700.0],["2024-12-30",18.6612,18.8544,18.6419,18.7095,21500.0],["2024-12-31",18.864,18.9896,18.6419,18.7095,29200.0],["2025-01-02",18.8254,18.8254,18.2459,18.4004,42500.0],["2025-01-03",18.3424,18.5066,18.2555,18.4873,20300.0],["2025-01-06",18.5066,18.6805,18.2652,18.2652,29300.0],["2025-01-07",18.2941,18.2941,17.7726,17.9174,32300.0],["2025-01-08",17.8692,17.9078,17.5407,17.618,38300.0],["2025-01-10",17.4345,17.5987,16.855,17.0868,45000.0],["2025-01-13",16.9515,17.222,16.8743,17.1061,37600.0],["2025-01-14",17.222,17.647,17.164,17.618,45100.0],["2025-01-15",17.8305,18.1879,17.8209,18.0623,34700.0],["2025-01-16",17.9657,18.1782,17.7629,18.043,72200.0],["2025-01-17",18.1589,18.4584,18.0623,18.2555,62800.0],["2025-01-21",18.3328,18.8061,18.3328,18.4197,34100.0],["2025-01-22",18.2941,18.6902,17.9947,18.1589,39400.0],["2025-01-23",18.072,18.4873,18.072,18.2265,32900.0],["2025-01-24",18.0913,18.6322,17.8692,18.5453,38300.0],["2025-01-27",18.526,18.8447,18.4294,18.7481,66500.0],["2025-01-28",18.6709,18.8447,18.5163,18.7191,42000.0],["2025-01-29",18.6419,18.9123,18.4873,18.7288,59100.0],["2025-01-30",18.6902,18.9993,18.6902,18.8833,42900.0],["2025-01-31",18.8351,19.1635,18.7288,18.8254,32600.0],["2025-02-03",18.5743,18.9993,18.1396,18.2652,78400.0],["2025-02-04",18.1686,18.8061,18.1686,18.7095,37500.0],["2025-02-05",18.7481,18.9316,18.5936,18.7481,40600.0],["2025-02-06",18.893,18.951,18.7481,18.8351,53500.0],["2025-02-07",18.767,18.9517,18.6601,18.7281,53300.0],["2025-02-10",18.7573,18.8253,18.6115,18.6407,27400.0],["2025-02-11",18.5046,18.8934,18.4755,18.8351,50900.0],["2025-02-12",18.5726,18.7865,18.4269,18.4269,38500.0],["2025-02-13",18.4657,18.6504,18.3783,18.4171,36200.0],["2025-02-14",18.4366,18.7087,18.2422,18.524,24300.0],["2025-02-18",18.5046,18.699,18.4269,18.456,36700.0],["2025-02-19",18.2616,18.5338,18.2616,18.4463,46900.0],["2025-02-20",18.3783,18.6115,18.2422,18.388,59100.0],["2025-02-21",18.4852,18.5046,18.1547,18.1645,54900.0],["2025-02-24",18.3491,18.3491,18.1256,18.1256,47200.0],["2025-02-25",18.2908,18.4463,18.1159,18.2422,93200.0],["2025-02-26",18.2325,18.5338,18.2033,18.2811,68800.0],["2025-02-27",18.2228,18.456,18.2228,18.3297,31000.0],["2025-02-28",18.3685,18.8934,18.3685,18.7476,49200.0],["2025-03-03",18.942,18.9517,18.5726,18.6212,53500.0],["2025-03-04",18.5532,18.7476,18.1256,18.2228,62800.0],["2025-03-05",18.2811,18.4074,17.9992,18.0673,59400.0],["2025-03-06",18.0478,18.1547,17.8826,17.9895,48300.0],["2025-03-07",18.0381,18.1742,17.8437,17.9506,51000.0],["2025-03-10",17.7465,18.2714,17.387,17.6202,82400.0],["2025-03-11",17.6299,18.077,17.3189,17.3869,74200.0],["2025-03-12",17.4647,17.7854,17.3481,17.455,54300.0],["2025-03-13",17.4161,17.7174,17.2995,17.3092,36600.0],["2025-03-14",17.6882,18.077,17.4064,17.4939,40600.0],["2025-03-17",17.4939,17.7854,17.4064,17.5522,45500.0],["2025-03-18",17.4939,17.9798,17.4453,17.523,39400.0],["2025-03-19",17.7854,17.9798,17.5522,17.7563,63900.0],["2025-03-20",17.7563,18.2422,17.6494,17.7368,22900.0],["2025-03-21",17.591,17.7757,17.4647,17.4939,116100.0],["2025-03-24",17.7951,18.1547,17.7174,18.1159,52000.0],["2025-03-25",18.1547,18.2616,17.9895,18.0187,36600.0],["2025-03-26",18.32,18.3685,17.9409,18.009,48800.0],["2025-03-27",17.9409,18.213,17.9312,18.1645,47800.0],["2025-03-28",18.0284,18.0867,17.834,17.8826,36000.0],["2025-03-31",17.8049,18.1256,17.6882,17.9604,49900.0],["2025-04-01",17.8729,18.077,17.7854,17.902,34200.0],["2025-04-02",17.7465,18.0284,17.7271,17.902,41600.0],["2025-04-03",17.4453,17.9118,16.522,16.5317,57300.0],["2025-04-04",16.036,16.4734,15.5987,16.1915,58100.0],["2025-04-07",15.8028,16.8233,15.657,16.1332,59000.0],["2025-04-08",16.4734,16.8524,15.8125,16.0263,43400.0],["2025-04-09",15.8028,17.0954,15.6376,16.6289,71200.0],["2025-04-10",16.3762,16.8621,15.4335,15.6376,61100.0],["2025-04-11",15.5987,15.8319,15.278,15.3849,43800.0],["2025-04-14",15.7931,15.7931,15.1322,15.278,48600.0],["2025-04-15",15.2197,15.6959,15.2197,15.5404,29500.0],["2025-04-16",15.7348,15.8417,15.4237,15.5793,35300.0],["2025-04-17",15.5987,15.9,15.5695,15.5793,29500.0],["2025-04-21",15.4529,15.7542,15.3557,15.5307,34400.0],["2025-04-22",15.5307,16.2013,15.4529,16.0846,74500.0],["2025-04-23",16.4734,16.8135,16.3179,16.3762,109400.0],["2025-04-24",16.4053,17.0274,16.3276,16.8913,62600.0],["2025-04-25",16.7844,16.9496,16.6289,16.8816,55100.0],["2025-04-28",16.8621,17.2023,16.6386,16.8719,48600.0],["2025-04-29",16.8135,16.9982,16.7358,16.901,79800.0],["2025-04-30",16.7844,17.1148,16.5317,17.0079,62400.0],["2025-05-01",17.28,17.2995,16.8135,17.0079,67000.0],["2025-05-02",17.1449,17.7516,17.1156,17.6049,60800.0],["2025-05-05",17.4679,17.7419,17.4189,17.4874,30100.0],["2025-05-06",17.3211,17.5461,17.2526,17.3113,70200.0],["2025-05-07",17.4972,17.5657,17.1351,17.2232,54000.0],["2025-05-08",17.3211,17.7516,17.3113,17.6636,36400.0],["2025-05-09",17.6244,17.7223,17.4287,17.5657,33500.0],["2025-05-12",18.1039,18.329,17.9669,18.1333,39900.0],["2025-05-13",18.1724,18.2116,17.9865,18.1039,46200.0],["2025-05-14",18.055,18.2214,17.9767,18.0452,40700.0],["2025-05-15",18.0061,18.2214,17.9572,18.055,42200.0],["2025-05-16",18.055,18.2507,17.9082,18.0159,76900.0],["2025-05-19",17.8104,18.0844,17.8104,18.0061,74100.0],["2025-05-20",17.9669,18.1529,17.9474,18.0159,54800.0],["2025-05-21",17.7614,18.0844,17.5364,17.6244,41600.0],["2025-05-22",17.5657,17.7908,17.2917,17.4679,52300.0],["2025-05-23",17.1253,17.507,17.1253,17.3015,29300.0],["2025-05-27",17.4679,17.9082,17.3504,17.7321,39600.0],["2025-05-28",17.7125,17.8593,17.4679,17.4874,30900.0],["2025-05-29",17.4972,17.6734,17.3504,17.4776,20500.0],["2025-05-30",17.4189,17.6342,17.3211,17.4189,26500.0],["2025-06-02",17.3602,17.4189,17.1743,17.2036,34200.0],["2025-06-03",17.1841,17.507,17.1841,17.4776,33800.0],["2025-06-04",17.5559,17.7125,17.3015,17.3504,37000.0],["2025-06-05",17.3309,17.4385,17.1841,17.3602,43900.0],["2025-06-06",17.6342,17.7125,17.4581,17.6049,58000.0],["2025-06-09",17.7027,18.0061,17.6244,17.8691,52800.0],["2025-06-10",17.8886,18.3779,17.8593,18.192,123700.0],["2025-06-11",18.2899,18.3584,18.0648,18.2703,49200.0],["2025-06-12",18.1627,18.2703,17.9669,18.2214,93300.0],["2025-06-13",18.0159,18.2018,17.7223,17.8397,61100.0],["2025-06-16",18.055,18.055,17.6636,17.8006,59600.0],["2025-06-17",17.6831,17.8984,17.5951,17.6342,66500.0],["2025-06-18",17.6146,18.0061,17.6049,17.7614,87900.0],["2025-06-20",17.8984,17.9571,17.644,17.781,87700.0],["2025-06-23",17.7223,18.1627,17.7223,18.1529,67800.0],["2025-06-24",18.3094,18.926,18.3094,18.6813,39500.0],["2025-06-25",18.6911,18.7596,18.4954,18.5052,33000.0],["2025-06-26",18.5932,18.8672,18.5932,18.7792,74500.0],["2025-06-27",18.8868,18.9357,18.7596,18.8085,279000.0],["2025-06-30",19.1021,19.1804,18.8672,19.0923,151900.0],["2025-07-01",18.9455,20.0709,18.9357,20.0416,273100.0],["2025-07-02",20.0122,20.433,19.9633,20.3645,245000.0],["2025-07-03",20.5406,20.9027,20.5015,20.7657,55500.0],["2025-07-07",20.5993,20.9125,20.4526,20.4917,55800.0],["2025-07-08",20.5602,20.8636,20.4623,20.5602,78900.0],["2025-07-09",20.6874,20.8342,20.3743,20.4721,40600.0],["2025-07-10",20.433,20.6776,20.433,20.5406,31100.0],["2025-07-11",20.433,20.6189,20.2177,20.2764,40000.0],["2025-07-14",20.2177,20.5993,20.2177,20.4623,31800.0],["2025-07-15",20.5211,20.5504,19.7284,19.7284,42400.0],["2025-07-16",19.748,19.9437,19.4935,19.7773,42000.0],["2025-07-17",20.0122,20.1688,19.9045,19.9241,47500.0],["2025-07-18",20.4819,20.5504,19.9633,20.0122,181600.0],["2025-07-21",20.1981,20.8831,20.0122,20.5798,138700.0],["2025-07-22",20.6483,20.8929,20.57,20.6189,105900.0],["2025-07-23",20.7461,20.8734,20.5406,20.6287,48400.0],["2025-07-24",20.5504,20.6678,20.0611,20.0905,38500.0],["2025-07-25",20.0905,20.1198,19.8067,19.885,37200.0],["2025-07-28",19.9535,20.4428,19.7773,19.8752,39500.0],["2025-07-29",20.0024,20.0318,19.5523,19.562,35500.0],["2025-07-30",19.5914,19.8165,19.1021,19.1315,44000.0],["2025-07-31",19.0825,19.5229,18.8085,18.8379,54600.0],["2025-08-01",18.6606,18.9954,18.3258,18.444,65800.0],["2025-08-04",18.5425,18.7,18.4735,18.6015,44500.0],["2025-08-05",19.2712,19.2712,18.4538,18.6015,34400.0],["2025-08-06",18.5819,18.7296,18.4538,18.4538,34100.0],["2025-08-07",18.4145,18.5326,18.2274,18.2963,37900.0],["2025-08-08",18.5622,18.6508,18.3258,18.5326,22300.0],["2025-08-11",18.5326,18.7788,18.4834,18.6311,27200.0],["2025-08-12",18.7788,19.8522,18.7788,19.734,45300.0],["2025-08-13",19.862,20.1673,19.862,20.0097,37100.0],["2025-08-14",19.8128,20.0786,19.7832,19.9605,33200.0],["2025-08-15",20.0786,20.0786,19.7143,19.8226,92900.0],["2025-08-18",19.7931,19.9309,19.4977,19.7635,50900.0],["2025-08-19",19.7044,20.0491,19.6946,19.862,27400.0],["2025-08-20",19.9605,19.9802,19.7734,19.8915,19900.0],["2025-08-21",19.8325,19.8915,19.6651,19.8226,19400.0],["2025-08-22",19.8128,21.2899,19.8128,21.0338,68900.0],["2025-08-25",21.0338,21.1618,20.8369,20.8369,27700.0],["2025-08-26",20.9944,21.1421,20.9255,21.0043,68300.0],["2025-08-27",20.9747,21.2899,20.9747,20.9944,39000.0],["2025-08-28",21.1225,21.1225,20.699,20.768,31200.0],["2025-08-29",20.8467,21.1717,20.8467,20.9944,49000.0],["2025-09-02",20.9354,21.0043,20.6695,20.6892,69600.0],["2025-09-03",20.6301,20.8664,20.5809,20.6399,38600.0],["2025-09-04",20.7581,20.9649,20.7384,20.8467,31800.0],["2025-09-05",21.0732,21.1225,20.7286,20.9058,29900.0],["2025-09-08",20.9255,20.9649,20.7778,20.9058,41500.0],["2025-09-09",20.8763,20.9551,20.6695,20.699,45000.0],["2025-09-10",20.699,20.8664,20.6202,20.6793,31000.0],["2025-09-11",20.699,20.9747,20.5809,20.9157,26500.0],["2025-09-12",20.827,20.9649,20.6892,20.7483,33300.0],["2025-09-15",20.7975,20.9452,20.7286,20.8073,61300.0],["2025-09-16",20.9354,20.9354,20.6301,20.6892,33600.0],["2025-09-17",20.8073,21.4179,20.7187,20.827,108300.0],["2025-09-18",20.8763,21.5065,20.827,21.408,65400.0],["2025-09-19",21.3588,21.477,21.1717,21.2505,119300.0],["2025-09-22",21.0929,21.2308,21.024,21.0929,50100.0],["2025-09-23",21.3194,21.4573,20.9551,21.0732,70400.0],["2025-09-24",21.1323,21.2702,20.8763,21.024,42600.0],["2025-09-25",20.896,21.1028,20.8763,20.9944,27800.0],["2025-09-26",21.1126,21.1618,20.7286,20.7778,43300.0],["2025-09-29",20.8073,20.8073,20.3347,20.4036,64700.0],["2025-09-30",20.3445,20.6301,20.2362,20.5218,36700.0],["2025-10-01",20.3544,20.6005,20.118,20.3741,40700.0],["2025-10-02",20.3741,20.3839,20.0589,20.2362,33200.0],["2025-10-03",20.4725,20.6301,20.3938,20.5415,54400.0],["2025-10-06",20.7286,21.0929,20.4528,20.5809,43900.0],["2025-10-07",20.5809,20.699,20.3642,20.3741,32300.0],["2025-10-08",20.4528,20.5316,20.2067,20.2362,17200.0],["2025-10-09",20.187,20.2854,20.0589,20.1771,31800.0],["2025-10-10",20.246,20.3445,19.537,19.5469,47700.0],["2025-10-13",19.7734,20.0393,19.4878,19.99,28700.0],["2025-10-14",19.8128,20.6596,19.8128,20.5316,50200.0],["2025-10-15",20.6104,20.6793,20.3347,20.4725,37600.0],["2025-10-16",20.4036,20.7286,19.5666,19.8817,56400.0],["2025-10-17",19.99,20.8566,19.9605,20.3839,150200.0],["2025-10-20",20.5021,20.8369,20.4824,20.7089,145300.0],["2025-10-21",20.768,20.9354,20.6104,20.7286,136100.0],["2025-10-22",20.768,21.2308,20.7384,20.7975,96800.0],["2025-10-23",20.7778,21.408,20.5513,20.6104,94000.0],["2025-10-24",20.7975,21.1717,20.7975,21.0831,41100.0],["2025-10-27",21.152,21.1717,20.8172,21.0141,86300.0],["2025-10-28",20.9747,21.477,20.6892,21.3391,63700.0],["2025-10-29",21.3194,21.4277,20.6104,20.768,69500.0],["2025-10-30",20.768,21.2308,20.7384,20.9157,41500.0],["2025-10-31",20.8959,21.1731,20.8067,20.9751,54800.0],["2025-11-03",20.777,21.183,20.4997,20.985,73700.0],["2025-11-04",20.8463,21.1434,20.7176,20.9355,59700.0],["2025-11-05",21.0543,21.4405,20.9751,21.3118,72800.0],["2025-11-06",21.292,21.391,21.1731,21.2227,43700.0],["2025-11-07",21.2326,21.3712,21.084,21.2227,67600.0],["2025-11-10",21.3811,21.4207,21.1137,21.292,75800.0],["2025-11-11",21.2128,21.4108,21.1236,21.3415,65100.0],["2025-11-12",21.4504,21.7574,21.292,21.4405,46100.0],["2025-11-13",21.3712,21.6683,21.3019,21.4009,72700.0],["2025-11-14",21.2623,21.5297,21.0939,21.3613,65000.0],["2025-11-17",21.391,21.4801,20.9157,20.9157,67900.0],["2025-11-18",20.9949,21.3613,20.9949,21.193,140200.0],["2025-11-19",21.1434,21.391,21.0741,21.1831,63900.0],["2025-11-20",21.3712,21.6584,21.0741,21.1137,93500.0],["2025-11-21",21.1434,22.2229,21.1137,22.0149,195400.0],["2025-11-24",22.0149,22.114,21.8961,21.9357,66100.0],["2025-11-25",22.114,22.9953,22.114,22.5398,123000.0],["2025-11-26",22.4804,22.7874,22.4606,22.5002,126800.0],["2025-11-28",22.4111,22.6784,22.2625,22.4309,39000.0],["2025-12-01",22.3318,22.8666,22.3318,22.7181,153400.0],["2025-12-02",22.8666,22.9854,22.6883,22.7379,239500.0],["2025-12-03",22.8765,23.4014,22.7478,23.3023,295200.0],["2025-12-04",23.2726,23.7579,23.2627,23.2726,153300.0],["2025-12-05",23.3321,23.4212,22.9557,23.0449,107600.0],["2025-12-08",23.035,23.2924,22.9557,22.9953,87100.0],["2025-12-09",23.0548,23.342,22.9755,23.0548,122500.0],["2025-12-10",23.1241,23.4806,23.0647,23.3321,385400.0],["2025-12-11",23.3222,23.6292,23.3222,23.5301,201400.0],["2025-12-12",23.6193,23.7381,23.4707,23.5598,158800.0],["2025-12-15",23.7579,24.0649,23.6688,23.9659,181700.0],["2025-12-16",23.9857,24.1342,23.7678,23.8272,175600.0],["2025-12-17",23.5994,23.5994,22.4111,22.9557,328200.0],["2025-12-18",23.1835,23.4509,22.9854,23.0845,163600.0],["2025-12-19",23.0845,23.2825,22.5299,22.7775,282800.0],["2025-12-22",22.7775,23.1043,22.4804,22.5794,144400.0],["2025-12-23",22.5398,22.7775,22.4012,22.421,119400.0],["2025-12-24",22.4705,22.5794,22.2031,22.52,73500.0],["2025-12-26",22.4804,22.6982,22.3912,22.4705,111900.0],["2025-12-29",22.5002,22.5992,22.3219,22.4111,104000.0],["2025-12-30",22.3714,22.5695,22.2625,22.3021,155200.0],["2025-12-31",22.3813,22.5398,22.2427,22.2823,122000.0],["2026-01-02",22.3516,22.4012,21.8169,21.8367,141300.0],["2026-01-05",21.8367,22.6784,21.7871,22.3516,107300.0],["2026-01-06",22.3615,22.4408,22.1338,22.421,105700.0],["2026-01-07",22.4309,22.4705,22.0347,22.1932,92400.0],["2026-01-08",22.1338,22.6388,22.1338,22.4309,108100.0],["2026-01-09",22.4507,22.5596,22.0347,22.1338,140800.0],["2026-01-12",22.0644,22.114,21.8862,21.9951,110200.0],["2026-01-13",22.0743,22.3219,21.8367,22.2031,95400.0],["2026-01-14",22.2328,22.421,22.0248,22.3912,75300.0],["2026-01-15",22.3318,23.2429,22.2823,23.1538,103600.0],["2026-01-16",23.1043,23.2627,22.9557,22.9656,101300.0],["2026-01-20",22.6784,23.2528,22.4903,22.619,96600.0],["2026-01-21",22.7676,23.6886,22.7676,23.5499,140200.0],["2026-01-22",23.6093,23.9461,23.5202,23.6688,102500.0],["2026-01-23",23.9362,24.4313,23.5598,23.6192,92900.0],["2026-01-26",23.847,24.055,23.2924,23.4806,123500.0],["2026-01-27",23.4806,23.7282,23.2132,23.2429,148600.0],["2026-01-28",23.3321,23.3717,22.9656,23.1043,126000.0],["2026-01-29",23.2528,23.5499,23.2528,23.5103,61400.0],["2026-01-30",23.3717,23.8668,23.3717,23.7381,171700.0],["2026-02-02",23.8668,24.8076,23.6688,24.5997,222300.0],["2026-02-03",24.5601,25.075,24.2729,24.7977,183400.0],["2026-02-04",25.0057,25.3325,24.9067,24.9958,247600.0],["2026-02-05",25.0156,25.3424,24.8175,25.1047,315400.0],["2026-02-06",25.3037,25.5923,25.2042,25.2838,232600.0],["2026-02-09",25.3236,25.3634,24.9157,24.9157,134400.0],["2026-02-10",24.9157,25.1744,24.2789,24.5575,211000.0],["2026-02-11",24.7963,24.8958,24.2291,24.4082,163000.0],["2026-02-12",24.5873,24.5973,23.9107,24.2291,157500.0],["2026-02-13",24.3286,24.5873,24.0799,24.2789,170300.0],["2026-02-17",24.2988,24.6271,24.05,24.3684,121700.0],["2026-02-18",24.3485,24.6371,24.0102,24.1595,126000.0],["2026-02-19",24.0799,24.3983,23.851,24.1396,410100.0],["2026-02-20",24.1197,24.5575,23.8808,24.3386,224900.0],["2026-02-23",24.4679,24.7366,23.1843,23.3634,213900.0],["2026-02-24",23.3336,23.4629,23.0948,23.2838,133000.0],["2026-02-25",23.3435,23.8112,23.3137,23.6918,107400.0],["2026-02-26",23.7913,24.2092,23.5823,23.8311,127200.0],["2026-02-27",23.5525,23.6022,22.9754,23.1147,131500.0],["2026-03-02",22.8361,23.5226,22.6669,23.3236,122400.0],["2026-03-03",22.9356,23.3435,22.7863,23.1943,207400.0],["2026-03-04",23.1943,23.652,23.1545,23.3137,203400.0],["2026-03-05",23.1147,23.2838,22.7764,23.055,114500.0],["2026-03-06",22.5674,22.8759,22.3883,22.7266,133200.0],["2026-03-09",22.5972,22.8162,21.8908,22.657,116400.0],["2026-03-10",22.5574,23.1346,22.5475,22.7167,98500.0],["2026-03-11",22.5176,22.8162,22.3584,22.4579,82400.0],["2026-03-12",22.1097,22.5176,21.9405,22.4778,108700.0],["2026-03-13",22.6669,22.8759,22.2291,22.4281,97300.0],["2026-03-16",22.657,22.856,22.5276,22.5873,89600.0],["2026-03-17",22.6868,23.1843,22.3485,22.3783,121800.0],["2026-03-18",22.2092,22.5574,21.9903,22.0997,129700.0],["2026-03-19",21.9206,22.5972,21.8908,22.438,105700.0],["2026-03-20",22.4679,22.6171,22.1296,22.239,268000.0],["2026-03-23",22.6669,22.9455,22.5873,22.6171,170300.0],["2026-03-24",22.4281,23.1346,22.4181,22.7167,135100.0],["2026-03-25",23.0052,23.0948,22.5972,22.7067,97400.0],["2026-03-26",22.6072,22.7664,22.5475,22.6769,122200.0],["2026-03-27",22.5475,22.6968,22.4281,22.5176,66300.0],["2026-03-30",22.7067,22.7366,22.4878,22.657,109800.0],["2026-03-31",22.9157,23.3236,22.7366,23.1843,544700.0],["2026-04-01",23.1445,23.5326,22.9256,23.0848,208600.0],["2026-04-02",22.8858,23.2241,22.6968,23.055,168800.0],["2026-04-06",23.2341,23.2639,22.9654,23.2042,195000.0],["2026-04-07",23.1047,23.3137,23.055,23.1047,229100.0],["2026-04-08",23.7017,24.06,23.5226,23.5823,251200.0],["2026-04-09",23.443,24.0799,23.3833,23.9306,222100.0],["2026-04-10",23.9405,23.9704,23.7216,23.7913,112000.0],["2026-04-13",24.0401,24.1794,23.8112,24.0301,274300.0],["2026-04-14",24.0699,24.1595,23.851,24.0301,200000.0],["2026-04-15",23.9803,24.1197,23.7813,24.0002,188300.0],["2026-04-16",23.9505,24.0699,23.8112,23.8211,136500.0],["2026-04-17",24.0799,24.8062,24.0799,24.1993,404300.0],["2026-04-20",24.249,24.5276,24.1296,24.1495,216300.0],["2026-04-21",24.1296,24.3187,23.9007,23.9505,146900.0],["2026-04-22",23.9505,24.0998,23.7415,23.8609,180500.0],["2026-04-23",23.8609,24.3585,23.7017,23.8311,330000.0],["2026-04-24",24.0898,24.6371,23.9405,24.0699,500600.0],["2026-04-27",24.1794,24.1893,23.7813,23.9604,275700.0],["2026-04-28",24.0799,24.2988,23.9405,23.9704,346100.0],["2026-04-29",23.8908,24.0002,23.4032,23.4828,227800.0],["2026-04-30",23.3236,23.7614,23.3236,23.6022,155800.0],["2026-05-01",23.652,23.9107,23.443,23.652,153300.0],["2026-05-04",23.5326,23.652,23.2838,23.3435,219200.0],["2026-05-05",23.453,23.8012,23.4032,23.652,161900.0],["2026-05-06",23.8609,24.1296,23.8609,24.0102,294400.0],["2026-05-07",24.1097,24.448,24.05,24.05,293100.0],["2026-05-08",24.05,24.25,23.85,23.99,191600.0],["2026-05-11",24.0,24.16,23.58,23.65,218300.0],["2026-05-12",23.57,23.76,23.24,23.56,255900.0],["2026-05-13",23.43,23.64,23.3,23.35,151700.0],["2026-05-14",23.57,23.99,23.43,23.49,107300.0],["2026-05-15",23.44,23.55,23.13,23.2,141500.0],["2026-05-18",23.25,23.63,23.25,23.46,144500.0],["2026-05-19",23.39,23.57,23.25,23.27,231500.0],["2026-05-20",23.31,23.9,23.2,23.64,144600.0],["2026-05-21",23.59,23.89,23.4,23.74,172900.0],["2026-05-22",23.83,24.18,23.8,23.81,223500.0],["2026-05-26",23.86,24.35,23.86,24.01,456500.0],["2026-05-27",24.09,25.0,24.01,24.12,202100.0],["2026-05-28",24.07,24.46,23.85,24.05,195900.0],["2026-05-29",24.0,24.29,23.95,24.01,231600.0],["2026-06-01",23.86,24.31,23.66,23.9,290300.0],["2026-06-02",23.95,24.28,23.9,24.15,284800.0],["2026-06-03",24.03,24.14,23.6,23.62,241300.0],["2026-06-04",23.94,24.42,23.94,24.35,347400.0],["2026-06-05",24.45,24.86,24.4,24.65,468500.0],["2026-06-08",24.72,25.02,24.72,24.89,367100.0],["2026-06-09",25.0,25.61,25.0,25.34,880500.0],["2026-06-10",25.46,25.78,25.25,25.31,470900.0],["2026-06-11",25.45,25.62,25.14,25.45,410500.0],["2026-06-12",25.6,25.8,25.59,25.75,429400.0],["2026-06-15",25.91,25.99,25.16,25.36,447200.0],["2026-06-16",25.56,25.84,25.14,25.41,486700.0],["2026-06-17",25.4,25.78,24.84,25.0,443300.0],["2026-06-18",25.35,25.55,25.02,25.19,1169800.0],["2026-06-22",25.19,25.5,25.19,25.31,332000.0],["2026-06-23",25.33,25.76,25.33,25.74,780100.0],["2026-06-24",25.84,27.0,25.83,26.87,1158200.0],["2026-06-25",26.8,27.0,26.4,26.53,486500.0],["2026-06-26",26.67,27.41,26.46,26.9,1570900.0],["2026-06-29",26.77,26.94,26.53,26.77,543700.0],["2026-06-30",26.62,26.97,26.59,26.86,452600.0],["2026-07-01",26.95,27.54,26.91,27.46,409300.0],["2026-07-02",27.51,27.73,26.78,26.97,439300.0],["2026-07-06",26.94,27.32,26.81,27.18,270223.615662],["2026-07-07",27.39,27.39,26.955,27.03,224883.4824],["2026-07-08",26.85,26.99,26.3,26.41,337003.002],["2026-07-09",26.32,27.09,26.32,26.95,311019.744695],["2026-07-10",26.89,27.395,26.71,27,284004.3504],["2026-07-13",26.94,27.2,26.74,27.08,237721.560834],["2026-07-14",27.03,27.32,26.82,26.87,297863.435266],["2026-07-15",27.16,27.34,26.49,27.15,185342.0534],["2026-07-16",26.96,28.17,26.82,28.02,351554.2664],["2026-07-17",27.78,28.07,26.9,27.16,287874.574751],["2026-07-20",27.26,27.42,26.84,27.15,230695.938584],["2026-07-21",27.05,27.35,26.75,27.18,174635.944774],["2026-07-22",27.13,27.13,26.57,26.75,188539.208534],["2026-07-23",26.42,26.69,25.99,26.62,312976.421739],["2026-07-24",26.09,26.2575,24.62,25,610497.286299],["2026-07-27",25.08,25.55,24.93,25.27,325831.359661],["2026-07-28",25.36,25.94,25.12,25.54,243022.404776],["2026-07-29",25.24,25.7,24.785,25.25,283332.098276],["2026-07-30",25.36,25.54,25.06,25.15,235594.732287],["2026-07-31",25.15,25.77,24.66,25.03,223927.457046],["2026-08-03",25.27,25.54,25.0601,25.47,219928.77693],["2026-08-04",25.59,26.26,25.325,25.81,252094.729506],["2026-08-05",25.84,26.05,25.55,25.78,155073.695995],["2026-08-06",26.02,26.155,25.335,25.39,140275.684827],["2026-08-07",25.23,25.385,25.085,25.2,146574.915906],["2026-08-10",25.03,25.08,24.8,24.9,198134.093442],["2026-08-11",25.14,25.5,25.01,25.47,186811.635296],["2026-08-12",25.61,25.88,25.39,25.83,194207.906214],["2026-08-13",25.87,26.17,25.845,26.04,300531.287468],["2026-08-14",25.94,26.17,25.885,26.11,221379.466396],["2026-08-17",25.97,26.13,25.75,25.98,392925.083551],["2026-08-18",25.88,26.23,25.83,26.15,204659.790397],["2026-08-19",26.23,26.275,25.73,25.81,321392.016224],["2026-08-20",25.58,26.13,25.49,26.02,364822.708848],["2026-08-21",26.27,26.51,25.55,25.92,402619.213173],["2026-08-24",26.01,26.34,25.915,26.01,156112.748018],["2026-08-25",26.08,26.19,25.79,26,174743.153077],["2026-08-26",26.05,26.145,25.86,26.01,131649.86246],["2026-08-27",25.93,26.03,25.615,26,172379.834814],["2026-08-28",25.91,26.205,25.75,25.82,181247.073203],["2026-08-31",25.72,25.995,25.44,25.93,162912.259448],["2026-09-01",25.98,26.1199,25.55,25.73,164148.605479],["2026-09-11",26.58,26.79,26.1,26.19,116732.901673],["2026-09-14",26.1,26.5,26.03,26.22,163400.858811],["2026-09-15",26.24,26.3784,26.085,26.18,147317.870294],["2026-09-16",26.16,26.32,25.65,25.95,241517.89213],["2026-09-17",26.16,26.235,25.86,26.01,233697.2001],["2026-09-18",25.83,26.23,25.4391,26.05,523767.1901],["2026-09-21",26.05,26.215,25.91,25.94,145313.81034],["2026-09-22",26,26.1,25.62,25.74,213118.3961]]}