{"t":"DCOM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-01-12",5.926,5.926,5.926,5.926,2250.0],["1999-01-13",5.926,5.926,5.926,5.926,0.0],["1999-01-14",6.0607,6.0607,6.0607,6.0607,300.0],["1999-01-15",6.0607,6.1281,5.926,5.926,4050.0],["1999-01-19",5.926,5.926,5.926,5.926,1500.0],["1999-01-20",5.926,6.0607,5.926,6.0607,1050.0],["1999-01-21",5.9597,6.027,5.9597,6.027,2250.0],["1999-01-22",5.7913,5.7913,5.5893,5.5893,52350.0],["1999-01-25",5.6903,5.6903,5.6903,5.6903,300.0],["1999-01-26",5.926,5.926,5.7914,5.7914,4800.0],["1999-01-27",5.724,5.724,5.724,5.724,300.0],["1999-01-28",5.7913,5.7913,5.6567,5.6567,600.0],["1999-01-29",5.7914,5.7914,5.7914,5.7914,150.0],["1999-02-01",5.7914,5.7914,5.7914,5.7914,3300.0],["1999-02-02",5.6567,5.6567,5.6567,5.6567,5100.0],["1999-02-03",5.926,5.926,5.7914,5.7914,450.0],["1999-02-04",5.6567,5.6567,5.6567,5.6567,600.0],["1999-02-05",5.6567,5.6567,5.6567,5.6567,0.0],["1999-02-08",5.6567,5.6567,5.6567,5.6567,0.0],["1999-02-09",5.926,5.926,5.926,5.926,600.0],["1999-02-10",5.926,5.926,5.926,5.926,0.0],["1999-02-11",5.926,5.926,5.926,5.926,0.0],["1999-02-12",5.6567,5.6567,5.3873,5.3873,3900.0],["1999-02-16",5.6567,5.6567,5.1179,5.1853,2400.0],["1999-02-17",5.1853,5.3873,5.1853,5.2526,3450.0],["1999-02-18",5.6567,5.6567,5.6567,5.6567,300.0],["1999-02-19",5.3873,5.3873,5.3873,5.3873,300.0],["1999-02-22",5.4546,5.4546,5.4546,5.4546,1050.0],["1999-02-23",5.4546,5.4546,5.4546,5.4546,0.0],["1999-02-24",5.4546,5.4546,5.4546,5.4546,0.0],["1999-02-25",5.4546,5.4546,5.4546,5.4546,0.0],["1999-02-26",5.4546,5.4546,5.4546,5.4546,0.0],["1999-03-01",5.219,5.32,5.1179,5.32,64650.0],["1999-03-02",5.32,5.32,5.32,5.32,0.0],["1999-03-03",5.32,5.32,5.32,5.32,0.0],["1999-03-04",5.32,5.32,5.32,5.32,0.0],["1999-03-05",5.6567,5.6567,5.6567,5.6567,750.0],["1999-03-08",5.2526,5.2526,5.1179,5.1179,1950.0],["1999-03-09",5.1179,5.1179,5.1179,5.1179,2250.0],["1999-03-10",5.3873,5.3873,5.1516,5.32,2400.0],["1999-03-11",5.2526,5.3873,5.2526,5.3873,600.0],["1999-03-12",5.3873,5.3873,5.3873,5.3873,0.0],["1999-03-15",5.3873,5.3873,5.3873,5.3873,0.0],["1999-03-16",5.3873,5.3873,5.3873,5.3873,0.0],["1999-03-17",5.3873,5.3873,5.3873,5.3873,0.0],["1999-03-18",5.0506,5.1853,5.0506,5.1853,3750.0],["1999-03-19",5.1853,5.1853,5.1853,5.1853,150.0],["1999-03-22",5.2526,5.3873,5.1853,5.1853,1200.0],["1999-03-23",5.1853,5.1853,5.1853,5.1853,0.0],["1999-03-24",5.1853,5.1853,5.1853,5.1853,0.0],["1999-03-25",5.6567,5.6567,5.6567,5.6567,1200.0],["1999-03-26",5.7914,5.7914,5.7914,5.7914,300.0],["1999-03-29",5.7745,5.7745,5.7745,5.7745,150.0],["1999-03-30",5.7745,5.7745,5.7745,5.7745,0.0],["1999-03-31",5.7745,5.7745,5.7745,5.7745,0.0],["1999-04-01",5.7745,5.7745,5.7745,5.7745,0.0],["1999-04-05",5.7745,5.7745,5.7745,5.7745,0.0],["1999-04-06",5.7745,5.7745,5.7745,5.7745,0.0],["1999-04-07",5.7745,5.7745,5.7745,5.7745,0.0],["1999-04-08",5.7745,5.7745,5.7745,5.7745,0.0],["1999-04-09",5.7745,5.7745,5.7745,5.7745,0.0],["1999-04-12",5.7745,5.7745,5.7745,5.7745,0.0],["1999-04-13",5.4546,5.4546,5.4546,5.4546,1500.0],["1999-04-14",5.7914,5.7914,5.7914,5.7914,300.0],["1999-04-15",5.2526,5.2526,5.2526,5.2526,1500.0],["1999-04-16",5.2526,5.3873,5.2526,5.3873,2250.0],["1999-04-19",5.3873,5.3873,5.3873,5.3873,0.0],["1999-04-20",5.2863,5.2863,5.2863,5.2863,1200.0],["1999-04-21",5.2863,5.2863,5.2863,5.2863,0.0],["1999-04-22",5.2863,5.2863,5.2863,5.2863,0.0],["1999-04-23",5.2863,5.2863,5.2863,5.2863,0.0],["1999-04-26",5.2863,5.2863,5.2863,5.2863,0.0],["1999-04-27",5.2863,5.2863,5.2863,5.2863,0.0],["1999-04-28",5.2863,5.2863,5.2863,5.2863,0.0],["1999-04-29",5.2863,5.2863,5.2863,5.2863,0.0],["1999-04-30",5.2863,5.2863,5.2863,5.2863,0.0],["1999-05-03",5.2863,5.2863,5.2863,5.2863,0.0],["1999-05-04",5.32,5.32,5.32,5.32,450.0],["1999-05-05",5.32,5.32,5.32,5.32,0.0],["1999-05-06",5.32,5.32,5.32,5.32,0.0],["1999-05-07",5.32,5.32,5.32,5.32,0.0],["1999-05-10",5.3873,5.522,5.2526,5.2526,10050.0],["1999-05-11",5.2526,5.2526,5.2526,5.2526,0.0],["1999-05-12",5.2526,5.2526,5.2526,5.2526,300.0],["1999-05-13",5.2526,5.2526,5.2526,5.2526,0.0],["1999-05-14",5.3873,5.3873,5.3873,5.3873,150.0],["1999-05-17",5.2526,5.2526,5.2526,5.2526,900.0],["1999-05-18",5.2526,5.2526,5.2526,5.2526,0.0],["1999-05-19",5.2863,5.2863,5.0506,5.1853,5250.0],["1999-05-20",5.1853,5.1853,5.1853,5.1853,0.0],["1999-05-21",5.2526,5.2526,5.2526,5.2526,1800.0],["1999-05-24",5.2526,5.2526,5.2526,5.2526,0.0],["1999-05-25",5.2526,5.2526,5.2526,5.2526,600.0],["1999-05-26",5.2526,5.2526,5.2526,5.2526,0.0],["1999-05-27",5.2526,5.2526,5.2526,5.2526,0.0],["1999-05-28",4.9159,4.9159,4.9159,4.9159,1500.0],["1999-06-01",4.9159,4.9159,4.9159,4.9159,0.0],["1999-06-02",4.9159,4.9159,4.9159,4.9159,0.0],["1999-06-03",5.1179,5.1179,5.1179,5.1179,1500.0],["1999-06-04",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-07",5.1179,5.1179,5.1179,5.1179,1500.0],["1999-06-08",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-09",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-10",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-11",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-14",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-15",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-16",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-17",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-18",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-21",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-22",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-23",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-24",5.1179,5.1179,5.1179,5.1179,0.0],["1999-06-25",5.0506,5.0506,5.0506,5.0506,2550.0],["1999-06-28",5.0169,5.2526,4.9833,5.2526,19500.0],["1999-06-29",5.2526,5.32,5.2526,5.32,6900.0],["1999-06-30",5.2526,5.2526,5.0169,5.0169,900.0],["1999-07-01",5.0169,5.0169,5.0169,5.0169,0.0],["1999-07-02",5.32,5.32,5.1853,5.32,1650.0],["1999-07-06",5.32,5.32,5.32,5.32,0.0],["1999-07-07",5.0843,5.1179,4.9833,5.1179,10200.0],["1999-07-08",5.1179,5.1179,5.1179,5.1179,0.0],["1999-07-09",5.1179,5.1179,5.1179,5.1179,300.0],["1999-07-12",5.1179,5.1179,5.1179,5.1179,0.0],["1999-07-13",5.1179,5.1179,5.1179,5.1179,0.0],["1999-07-14",5.1179,5.1179,5.1179,5.1179,0.0],["1999-07-15",5.1179,5.1179,5.1179,5.1179,0.0],["1999-07-16",5.1179,5.1179,5.1179,5.1179,0.0],["1999-07-19",4.9833,5.2526,4.9833,5.2526,600.0],["1999-07-20",4.9833,4.9833,4.9833,4.9833,450.0],["1999-07-21",5.2526,5.2526,5.1179,5.1179,450.0],["1999-07-22",5.1179,5.1179,5.1179,5.1179,150.0],["1999-07-23",5.1179,5.1179,5.1179,5.1179,0.0],["1999-07-26",5.1179,5.1179,5.1179,5.1179,0.0],["1999-07-27",4.9833,4.9833,4.9833,4.9833,1350.0],["1999-07-28",5.0506,5.1853,5.0506,5.1853,8250.0],["1999-07-29",5.1179,5.1179,5.1179,5.1179,300.0],["1999-07-30",5.1853,5.1853,5.1853,5.1853,5250.0],["1999-08-02",5.1853,5.1853,5.1853,5.1853,0.0],["1999-08-03",5.1853,5.1853,5.1853,5.1853,0.0],["1999-08-04",4.9833,5.0506,4.9833,5.0506,3000.0],["1999-08-05",5.2526,5.2526,5.1179,5.1179,3750.0],["1999-08-06",5.2526,5.2526,5.2526,5.2526,750.0],["1999-08-09",5.1853,5.1853,5.1179,5.1179,16050.0],["1999-08-10",5.1853,5.2526,5.1853,5.2526,5250.0],["1999-08-11",5.1853,5.1853,5.1853,5.1853,1800.0],["1999-08-12",5.1853,5.1853,5.1853,5.1853,0.0],["1999-08-13",5.32,5.32,5.32,5.32,150.0],["1999-08-16",5.32,5.32,5.32,5.32,0.0],["1999-08-17",5.32,5.32,5.32,5.32,600.0],["1999-08-18",5.32,5.32,5.32,5.32,0.0],["1999-08-19",5.0843,5.0843,5.0843,5.0843,450.0],["1999-08-20",5.1853,5.1853,5.1853,5.1853,750.0],["1999-08-23",5.1853,5.1853,5.1853,5.1853,750.0],["1999-08-24",5.3536,5.3536,5.1853,5.32,1350.0],["1999-08-25",5.32,5.32,5.32,5.32,0.0],["1999-08-26",5.32,5.32,5.32,5.32,0.0],["1999-08-27",5.1516,5.1516,5.1516,5.1516,2250.0],["1999-08-30",5.1853,5.1853,5.1853,5.1853,3900.0],["1999-08-31",5.1853,5.1853,5.1853,5.1853,0.0],["1999-09-01",5.1853,5.1853,5.1853,5.1853,0.0],["1999-09-02",5.1853,5.1853,5.1853,5.1853,0.0],["1999-09-03",5.1853,5.1853,5.1853,5.1853,0.0],["1999-09-07",5.1853,5.1853,5.1853,5.1853,0.0],["1999-09-08",5.1853,5.1853,5.1853,5.1853,0.0],["1999-09-09",5.1179,5.2526,5.1179,5.2526,7800.0],["1999-09-10",5.2526,5.2526,5.2526,5.2526,0.0],["1999-09-13",5.2526,5.2526,5.2526,5.2526,0.0],["1999-09-14",5.2526,5.2526,5.2526,5.2526,0.0],["1999-09-15",5.2526,5.2526,5.2526,5.2526,0.0],["1999-09-16",5.2526,5.2526,5.2526,5.2526,0.0],["1999-09-17",5.2526,5.2526,5.2526,5.2526,0.0],["1999-09-20",5.2526,5.2526,5.2526,5.2526,0.0],["1999-09-21",5.1179,5.1179,5.1179,5.1179,450.0],["1999-09-22",5.1179,5.1179,5.1179,5.1179,0.0],["1999-09-23",5.1179,5.1179,5.1179,5.1179,0.0],["1999-09-24",5.1179,5.1179,5.1179,5.1179,0.0],["1999-09-27",5.1516,5.32,5.1516,5.32,3000.0],["1999-09-28",5.32,5.32,5.32,5.32,300.0],["1999-09-29",5.6567,5.6567,5.6567,5.6567,750.0],["1999-09-30",5.3873,5.3873,5.3873,5.3873,150.0],["1999-10-01",5.8587,5.8587,5.522,5.522,3300.0],["1999-10-04",5.522,5.522,5.522,5.522,0.0],["1999-10-05",5.522,5.522,5.522,5.522,0.0],["1999-10-06",5.3873,5.3873,5.3873,5.3873,750.0],["1999-10-07",5.3873,5.421,5.3873,5.421,1350.0],["1999-10-08",5.421,5.421,5.421,5.421,0.0],["1999-10-11",5.8587,5.8587,5.8587,5.8587,750.0],["1999-10-12",5.8587,5.8587,5.8587,5.8587,0.0],["1999-10-13",5.8587,5.8587,5.8587,5.8587,0.0],["1999-10-14",5.8587,5.8587,5.8587,5.8587,0.0],["1999-10-15",5.8587,5.8587,5.8587,5.8587,0.0],["1999-10-18",5.7913,5.7913,5.6567,5.6567,1200.0],["1999-10-19",5.6735,5.926,5.6567,5.926,600.0],["1999-10-20",5.926,5.926,5.926,5.926,0.0],["1999-10-21",5.926,5.926,5.926,5.926,0.0],["1999-10-22",5.926,5.926,5.926,5.926,0.0],["1999-10-25",5.926,5.926,5.926,5.926,0.0],["1999-10-26",5.926,5.926,5.926,5.926,0.0],["1999-10-27",5.926,5.926,5.926,5.926,0.0],["1999-10-28",5.5893,5.5893,5.5893,5.5893,150.0],["1999-10-29",5.5893,5.5893,5.5893,5.5893,0.0],["1999-11-01",5.5893,5.5893,5.5893,5.5893,0.0],["1999-11-02",5.5893,5.5893,5.5893,5.5893,0.0],["1999-11-03",5.6567,5.8924,5.6567,5.8924,1050.0],["1999-11-04",5.5893,5.5893,5.5893,5.5893,900.0],["1999-11-05",5.5893,5.5893,5.5893,5.5893,0.0],["1999-11-08",5.5893,5.5893,5.522,5.5893,1200.0],["1999-11-09",5.7914,5.7914,5.5893,5.7577,3000.0],["1999-11-10",5.7577,5.7577,5.7577,5.7577,0.0],["1999-11-11",5.5893,5.7914,5.3873,5.7914,5850.0],["1999-11-12",5.724,5.8587,5.6567,5.8587,7050.0],["1999-11-15",5.7914,5.7914,5.6567,5.7914,6750.0],["1999-11-16",5.7914,5.7914,5.7914,5.7914,1350.0],["1999-11-17",5.6567,5.6567,5.6567,5.6567,300.0],["1999-11-18",5.6567,5.7913,5.6567,5.6567,3600.0],["1999-11-19",5.7913,5.8587,5.6567,5.6567,3750.0],["1999-11-22",5.6567,5.6567,5.6567,5.6567,750.0],["1999-11-23",5.6567,5.7745,5.6567,5.7745,3900.0],["1999-11-24",5.6567,5.6567,5.6567,5.6567,600.0],["1999-11-26",5.6567,5.6567,5.6567,5.6567,0.0],["1999-11-29",5.6567,5.6567,5.6567,5.6567,0.0],["1999-11-30",5.4883,5.5893,5.4883,5.5893,1800.0],["1999-12-01",5.5893,5.5893,5.5893,5.5893,0.0],["1999-12-02",5.6567,5.6567,5.6567,5.6567,750.0],["1999-12-03",5.6567,5.6567,5.6567,5.6567,0.0],["1999-12-06",5.5557,5.5557,5.5557,5.5557,750.0],["1999-12-07",5.4546,5.6567,5.4546,5.6567,3750.0],["1999-12-08",5.5893,5.6567,5.5893,5.6567,2400.0],["1999-12-09",5.6567,5.6567,5.6567,5.6567,0.0],["1999-12-10",5.724,5.724,5.3873,5.6567,6600.0],["1999-12-13",5.6567,5.6567,5.6567,5.6567,1950.0],["1999-12-14",5.3873,5.3873,5.3873,5.3873,300.0],["1999-12-15",5.3873,5.3873,5.3873,5.3873,0.0],["1999-12-16",5.522,5.6567,5.522,5.6567,1050.0],["1999-12-17",5.3873,5.6567,5.3873,5.6567,7500.0],["1999-12-20",5.3873,5.3873,5.1179,5.1853,3600.0],["1999-12-21",5.522,5.522,5.522,5.522,150.0],["1999-12-22",5.522,5.522,5.3368,5.3368,5250.0],["1999-12-23",5.522,5.522,5.522,5.522,300.0],["1999-12-27",5.522,5.522,5.522,5.522,300.0],["1999-12-28",5.522,5.522,5.522,5.522,900.0],["1999-12-29",5.522,5.522,5.522,5.522,0.0],["1999-12-30",5.522,5.522,5.522,5.522,0.0],["1999-12-31",5.522,5.522,5.522,5.522,0.0],["2000-01-03",5.1516,5.3873,5.1179,5.3873,6900.0],["2000-01-04",5.3873,5.3873,5.3873,5.3873,0.0],["2000-01-05",5.3873,5.3873,5.3873,5.3873,1500.0],["2000-01-06",5.3873,5.3873,5.0169,5.32,2250.0],["2000-01-07",5.32,5.32,5.32,5.32,0.0],["2000-01-10",5.3873,5.3873,5.3873,5.3873,4500.0],["2000-01-11",5.32,5.32,5.32,5.32,150.0],["2000-01-12",5.32,5.32,5.32,5.32,0.0],["2000-01-13",5.2526,5.2526,4.9833,4.9833,5850.0],["2000-01-14",5.32,5.32,5.32,5.32,150.0],["2000-01-18",5.1179,5.1179,5.1179,5.1179,150.0],["2000-01-19",5.32,5.32,5.32,5.32,150.0],["2000-01-20",5.32,5.32,5.32,5.32,0.0],["2000-01-21",5.32,5.32,5.32,5.32,0.0],["2000-01-24",5.32,5.32,5.32,5.32,0.0],["2000-01-25",4.9833,4.9833,4.9833,4.9833,900.0],["2000-01-26",4.9833,5.2526,4.9833,5.2526,3600.0],["2000-01-27",5.1179,5.1179,4.9833,4.9833,900.0],["2000-01-28",4.9833,4.9833,4.9833,4.9833,0.0],["2000-01-31",4.9833,5.2526,4.9833,5.2526,6900.0],["2000-02-01",4.9833,5.1179,4.9833,5.1179,1800.0],["2000-02-02",5.1179,5.1179,5.1179,5.1179,150.0],["2000-02-03",5.1853,5.1853,4.9833,4.9833,6000.0],["2000-02-04",5.1853,5.1853,5.1853,5.1853,300.0],["2000-02-07",4.9833,4.9833,4.9833,4.9833,150.0],["2000-02-08",4.9833,4.9833,4.3098,4.3098,13050.0],["2000-02-09",4.7139,4.7139,4.3772,4.5624,4950.0],["2000-02-10",4.7139,4.7139,4.3098,4.6802,1200.0],["2000-02-11",4.6802,4.6802,4.6802,4.6802,0.0],["2000-02-14",4.6802,4.6802,4.6802,4.6802,0.0],["2000-02-15",4.4445,4.5792,4.0405,4.1078,3300.0],["2000-02-16",4.3098,4.3098,4.3098,4.3098,750.0],["2000-02-17",4.1752,4.3098,4.1752,4.3098,60000.0],["2000-02-18",4.3098,4.3098,4.3098,4.3098,0.0],["2000-02-22",4.5119,4.5119,4.3098,4.3098,750.0],["2000-02-23",4.3098,4.3098,4.3098,4.3098,0.0],["2000-02-24",4.2425,4.4445,4.1331,4.4445,6750.0],["2000-02-25",4.4445,4.4445,4.4445,4.4445,0.0],["2000-02-28",4.1752,4.3772,4.1752,4.3772,1800.0],["2000-02-29",4.3772,4.3772,4.3772,4.3772,0.0],["2000-03-01",4.3772,4.3772,4.3772,4.3772,0.0],["2000-03-02",4.3772,4.3772,4.3772,4.3772,0.0],["2000-03-03",4.1752,4.1752,4.1752,4.1752,300.0],["2000-03-06",4.293,4.4445,4.293,4.4445,450.0],["2000-03-07",4.2425,4.2425,4.2425,4.2425,1650.0],["2000-03-08",4.2425,4.2425,4.2425,4.2425,0.0],["2000-03-09",4.4445,4.4445,4.3098,4.3098,9600.0],["2000-03-10",4.3098,4.3098,4.3098,4.3098,0.0],["2000-03-13",4.3772,4.3772,4.3098,4.3098,300.0],["2000-03-14",4.3098,4.3098,4.3098,4.3098,0.0],["2000-03-15",4.3772,4.3772,4.2425,4.2762,3150.0],["2000-03-16",4.2762,4.2762,4.2762,4.2762,0.0],["2000-03-17",4.2425,4.2425,4.2088,4.2088,7500.0],["2000-03-20",4.2088,4.2088,4.2088,4.2088,0.0],["2000-03-21",4.3098,4.3098,4.1752,4.3098,3900.0],["2000-03-22",4.1752,4.3098,4.1752,4.3098,1800.0],["2000-03-23",4.3098,4.3098,4.3098,4.3098,1650.0],["2000-03-24",4.3098,4.3098,4.3098,4.3098,0.0],["2000-03-27",4.4109,4.4109,4.2425,4.4109,2700.0],["2000-03-28",4.2425,4.4109,4.2425,4.4109,5100.0],["2000-03-29",4.4109,4.4109,4.3098,4.3098,750.0],["2000-03-30",4.3098,4.3098,4.3098,4.3098,600.0],["2000-03-31",4.3098,4.3098,4.3098,4.3098,0.0],["2000-04-03",4.1752,4.2425,4.1752,4.2425,2250.0],["2000-04-04",4.3772,4.3772,4.3772,4.3772,750.0],["2000-04-05",4.3772,4.3772,4.3772,4.3772,0.0],["2000-04-06",4.3098,4.3098,4.1752,4.3098,600.0],["2000-04-07",4.3098,4.3772,4.3098,4.3772,450.0],["2000-04-10",4.3772,4.3772,4.2425,4.3435,5550.0],["2000-04-11",4.3772,4.3772,4.3772,4.3772,1500.0],["2000-04-12",4.3098,4.3772,4.3098,4.3772,2850.0],["2000-04-13",4.3772,4.3772,4.1752,4.3098,8400.0],["2000-04-14",4.1752,4.3772,4.1752,4.2762,6600.0],["2000-04-17",4.2762,4.2762,4.2762,4.2762,0.0],["2000-04-18",4.2425,4.2425,4.2425,4.2425,150.0],["2000-04-19",4.4109,4.4109,4.3098,4.4109,4050.0],["2000-04-20",4.4109,4.4109,4.4109,4.4109,0.0],["2000-04-24",4.4109,4.4109,4.4109,4.4109,0.0],["2000-04-25",4.1752,4.3098,4.1752,4.3098,600.0],["2000-04-26",4.3098,4.3098,4.3098,4.3098,0.0],["2000-04-27",4.3098,4.3098,4.3098,4.3098,0.0],["2000-04-28",4.3098,4.3098,4.3098,4.3098,0.0],["2000-05-01",4.4445,4.4445,4.4445,4.4445,300.0],["2000-05-02",4.4445,4.4445,4.4445,4.4445,150.0],["2000-05-03",4.4445,4.4445,4.4445,4.4445,0.0],["2000-05-04",4.4445,4.4445,4.4445,4.4445,0.0],["2000-05-05",4.4445,4.4445,4.4445,4.4445,0.0],["2000-05-08",4.4445,4.4445,4.4445,4.4445,0.0],["2000-05-09",4.4445,4.4445,4.4445,4.4445,0.0],["2000-05-10",4.4445,4.4445,4.4445,4.4445,0.0],["2000-05-11",4.2425,4.3098,4.2425,4.3098,2850.0],["2000-05-12",4.3098,4.3098,4.3098,4.3098,0.0],["2000-05-15",4.2425,4.4445,4.2425,4.4445,450.0],["2000-05-16",4.4445,4.4445,4.4445,4.4445,0.0],["2000-05-17",4.4445,4.4445,4.4445,4.4445,0.0],["2000-05-18",4.4445,4.4445,4.4445,4.4445,0.0],["2000-05-19",4.5792,4.5792,4.5792,4.5792,600.0],["2000-05-22",4.1752,4.1752,4.1752,4.1752,750.0],["2000-05-23",4.1752,4.1752,4.1752,4.1752,0.0],["2000-05-24",4.1752,4.1752,4.1752,4.1752,0.0],["2000-05-25",4.1752,4.1752,4.1752,4.1752,0.0],["2000-05-26",4.1752,4.1752,4.1752,4.1752,0.0],["2000-05-30",4.5792,4.5792,4.5792,4.5792,1050.0],["2000-05-31",4.5792,4.5792,4.5792,4.5792,0.0],["2000-06-01",4.5792,4.5792,4.5792,4.5792,0.0],["2000-06-02",4.5792,4.5792,4.5792,4.5792,0.0],["2000-06-05",4.5792,4.5792,4.5792,4.5792,0.0],["2000-06-06",4.5792,4.5792,4.5792,4.5792,450.0],["2000-06-07",4.5792,4.5792,4.5792,4.5792,0.0],["2000-06-08",4.2762,4.3098,4.2762,4.2762,3000.0],["2000-06-09",4.2762,4.2762,4.2762,4.2762,0.0],["2000-06-12",4.2762,4.2762,4.2762,4.2762,0.0],["2000-06-13",4.2762,4.2762,4.2762,4.2762,0.0],["2000-06-14",4.2762,4.2762,4.2762,4.2762,0.0],["2000-06-15",4.3098,4.3098,4.3098,4.3098,750.0],["2000-06-16",4.3098,4.3098,4.3098,4.3098,0.0],["2000-06-19",4.3098,4.4109,4.3098,4.4109,300.0],["2000-06-20",4.4109,4.4109,4.4109,4.4109,0.0],["2000-06-21",4.4109,4.4109,4.4109,4.4109,0.0],["2000-06-22",4.3098,4.3098,4.3098,4.3098,150.0],["2000-06-23",4.2762,4.2762,4.1752,4.2425,8400.0],["2000-06-26",4.2425,4.2425,4.2425,4.2425,0.0],["2000-06-27",4.1752,4.1752,4.1752,4.1752,3000.0],["2000-06-28",4.1752,4.1752,4.1752,4.1752,0.0],["2000-06-29",4.1752,4.1752,4.1752,4.1752,0.0],["2000-06-30",4.1752,4.4445,4.1752,4.3772,6600.0],["2000-07-03",4.3772,4.3772,4.3772,4.3772,0.0],["2000-07-05",4.4445,4.4445,4.4445,4.4445,2550.0],["2000-07-06",4.4445,4.4445,4.4445,4.4445,0.0],["2000-07-07",4.4445,4.5119,4.4445,4.5119,2400.0],["2000-07-10",4.5119,4.5119,4.5119,4.5119,3000.0],["2000-07-11",4.3098,4.3098,4.3098,4.3098,1050.0],["2000-07-12",4.3098,4.3098,4.3098,4.3098,0.0],["2000-07-13",4.3772,4.3772,4.3772,4.3772,450.0],["2000-07-14",4.5119,4.5792,4.5119,4.5792,5700.0],["2000-07-17",4.5792,4.5792,4.5792,4.5792,0.0],["2000-07-18",4.4445,4.5792,4.4445,4.5792,7200.0],["2000-07-19",4.5792,4.5792,4.4782,4.4782,4800.0],["2000-07-20",4.4782,4.4782,4.4782,4.4782,0.0],["2000-07-21",4.4445,4.5119,4.4445,4.5119,1650.0],["2000-07-24",4.5792,4.5792,4.5792,4.5792,1500.0],["2000-07-25",4.5792,4.5792,4.5792,4.5792,1500.0],["2000-07-26",4.6129,4.6129,4.5792,4.5792,900.0],["2000-07-27",4.5792,4.5792,4.5792,4.5792,0.0],["2000-07-28",4.5792,4.5792,4.5792,4.5792,0.0],["2000-07-31",4.5792,4.5792,4.5792,4.5792,0.0],["2000-08-01",4.5792,4.5792,4.5792,4.5792,0.0],["2000-08-02",4.5792,4.5792,4.5792,4.5792,0.0],["2000-08-03",4.5792,4.5792,4.5792,4.5792,0.0],["2000-08-04",4.5119,4.5119,4.4445,4.4445,22800.0],["2000-08-07",4.4109,4.4109,4.4109,4.4109,2550.0],["2000-08-08",4.4109,4.4109,4.4109,4.4109,1800.0],["2000-08-09",4.6129,4.6129,4.5455,4.5455,3450.0],["2000-08-10",4.5455,4.5455,4.5455,4.5455,0.0],["2000-08-11",4.4445,4.4445,4.4445,4.4445,2100.0],["2000-08-14",4.4782,4.4782,4.4782,4.4782,9000.0],["2000-08-15",4.4782,4.4782,4.4782,4.4782,0.0],["2000-08-16",4.4445,4.4445,4.4445,4.4445,150.0],["2000-08-17",4.4445,4.4445,4.4445,4.4445,0.0],["2000-08-18",4.4445,4.4445,4.4445,4.4445,0.0],["2000-08-21",4.4109,4.4109,4.4109,4.4109,3750.0],["2000-08-22",4.4782,4.4782,4.4782,4.4782,3750.0],["2000-08-23",4.4782,4.4782,4.4782,4.4782,0.0],["2000-08-24",4.4782,4.4782,4.4782,4.4782,0.0],["2000-08-25",4.4782,4.4782,4.4782,4.4782,0.0],["2000-08-28",4.4782,4.4782,4.4782,4.4782,0.0],["2000-08-29",4.4782,4.4782,4.4782,4.4782,0.0],["2000-08-30",4.4782,4.4782,4.4782,4.4782,0.0],["2000-08-31",4.4782,4.4782,4.4782,4.4782,0.0],["2000-09-01",4.4782,4.4782,4.4782,4.4782,0.0],["2000-09-05",4.4782,4.4782,4.4782,4.4782,0.0],["2000-09-06",4.4445,4.4445,4.4445,4.4445,300.0],["2000-09-07",4.4445,4.4445,4.4445,4.4445,0.0],["2000-09-08",4.4445,4.4445,4.4445,4.4445,0.0],["2000-09-11",4.4445,4.4445,4.4445,4.4445,3750.0],["2000-09-12",4.4445,4.4445,4.4445,4.4445,0.0],["2000-09-13",4.4445,4.4445,4.4445,4.4445,0.0],["2000-09-14",4.4445,4.4445,4.4445,4.4445,0.0],["2000-09-15",4.4445,4.4445,4.4445,4.4445,0.0],["2000-09-18",4.4445,4.4445,4.4445,4.4445,0.0],["2000-09-19",4.5119,4.5119,4.3772,4.4445,8400.0],["2000-09-20",4.4782,4.4782,4.4445,4.4445,2100.0],["2000-09-21",4.4445,4.4445,4.4445,4.4445,0.0],["2000-09-22",4.4445,4.4445,4.4445,4.4445,0.0],["2000-09-25",4.5792,4.5792,4.5792,4.5792,3750.0],["2000-09-26",4.5792,4.5792,4.5455,4.5455,1650.0],["2000-09-27",4.5455,4.5455,4.5455,4.5455,0.0],["2000-09-28",4.5455,4.5455,4.5455,4.5455,0.0],["2000-09-29",4.5455,4.5455,4.5455,4.5455,0.0],["2000-10-02",4.5455,4.5455,4.5455,4.5455,0.0],["2000-10-03",4.4782,4.5792,4.4782,4.5792,2100.0],["2000-10-04",4.5792,4.5792,4.5792,4.5792,0.0],["2000-10-05",4.6465,4.6465,4.6465,4.6465,450.0],["2000-10-06",4.6465,4.6465,4.6465,4.6465,150.0],["2000-10-09",4.6465,4.6465,4.6465,4.6465,0.0],["2000-10-10",4.4782,4.5119,4.4782,4.5119,7200.0],["2000-10-11",4.5792,4.5792,4.5792,4.5792,450.0],["2000-10-12",4.5792,4.5792,4.5792,4.5792,0.0],["2000-10-13",4.4782,4.5119,4.4782,4.4782,5700.0],["2000-10-16",4.5455,4.5455,4.5455,4.5455,1500.0],["2000-10-17",4.4109,4.4782,4.4109,4.4782,57000.0],["2000-10-18",4.4782,4.4782,4.4782,4.4782,0.0],["2000-10-19",4.4109,4.4109,4.4109,4.4109,900.0],["2000-10-20",4.4109,4.4109,4.4109,4.4109,0.0],["2000-10-23",4.4109,4.4109,4.4109,4.4109,0.0],["2000-10-24",4.3435,4.4445,4.3435,4.4445,7950.0],["2000-10-25",4.4445,4.4445,4.4445,4.4445,0.0],["2000-10-26",4.4277,4.4277,4.4277,4.4277,3300.0],["2000-10-27",4.3435,4.3435,4.3435,4.3435,300.0],["2000-10-30",4.3435,4.3435,4.3435,4.3435,0.0],["2000-10-31",4.3435,4.3435,4.3435,4.3435,600.0],["2000-11-01",4.4782,4.4782,4.4782,4.4782,300.0],["2000-11-02",4.4782,4.4782,4.4782,4.4782,0.0],["2000-11-03",4.3772,4.3772,4.3772,4.3772,300.0],["2000-11-06",4.3098,4.3098,4.3098,4.3098,300.0],["2000-11-07",4.3098,4.3098,4.3098,4.3098,0.0],["2000-11-08",4.4109,4.4109,4.4109,4.4109,900.0],["2000-11-09",4.4109,4.4109,4.4109,4.4109,0.0],["2000-11-10",4.4109,4.4109,4.4109,4.4109,0.0],["2000-11-13",4.4109,4.4109,4.4109,4.4109,0.0],["2000-11-14",4.4109,4.4109,4.4109,4.4109,0.0],["2000-11-15",4.5792,4.5792,4.5792,4.5792,150.0],["2000-11-16",4.3772,4.3772,4.3772,4.3772,1350.0],["2000-11-17",4.5119,4.5119,4.5119,4.5119,300.0],["2000-11-20",4.5119,4.5119,4.5119,4.5119,0.0],["2000-11-21",4.5119,4.5119,4.5119,4.5119,0.0],["2000-11-22",4.5119,4.5119,4.5119,4.5119,0.0],["2000-11-24",4.5119,4.5119,4.5119,4.5119,0.0],["2000-11-27",4.5119,4.5119,4.5119,4.5119,0.0],["2000-11-28",4.4445,4.4445,4.3772,4.4445,8100.0],["2000-11-29",4.4445,4.4445,4.4445,4.4445,0.0],["2000-11-30",4.4109,4.4109,4.4109,4.4109,450.0],["2000-12-01",4.4109,4.4109,4.4109,4.4109,0.0],["2000-12-04",4.4109,4.4109,4.4109,4.4109,0.0],["2000-12-05",4.4782,4.4782,4.3772,4.3772,1650.0],["2000-12-06",4.3435,4.4445,4.3435,4.4445,13650.0],["2000-12-07",4.4445,4.4445,4.4445,4.4445,0.0],["2000-12-08",4.4445,4.4445,4.4445,4.4445,0.0],["2000-12-11",4.4445,4.4445,4.4445,4.4445,0.0],["2000-12-12",4.4445,4.4445,4.4445,4.4445,0.0],["2000-12-13",4.3435,4.3435,4.3435,4.3435,150.0],["2000-12-14",4.3435,4.3772,4.3435,4.3435,5400.0],["2000-12-15",4.3772,4.5119,4.3772,4.5119,2700.0],["2000-12-18",4.5119,4.5119,4.5119,4.5119,150.0],["2000-12-19",4.3435,4.4109,4.3435,4.4109,900.0],["2000-12-20",4.4109,4.4109,4.4109,4.4109,0.0],["2000-12-21",4.4109,4.4109,4.3772,4.3772,1650.0],["2000-12-22",4.3435,4.3435,4.3435,4.3435,2400.0],["2000-12-26",4.3435,4.3435,4.3435,4.3435,0.0],["2000-12-27",4.3788,4.3788,4.3788,4.3788,0.0],["2000-12-28",4.3788,4.3788,4.3788,4.3788,0.0],["2000-12-29",4.3788,4.4128,4.3788,4.4128,1050.0],["2001-01-02",4.4128,4.4128,4.4128,4.4128,0.0],["2001-01-03",4.4128,4.4128,4.1752,4.3109,17550.0],["2001-01-04",4.277,4.3109,4.2091,4.2091,1800.0],["2001-01-05",4.2091,4.2091,4.2091,4.2091,0.0],["2001-01-08",4.2091,4.2091,4.2091,4.2091,0.0],["2001-01-09",4.4128,4.4128,4.3449,4.4128,3300.0],["2001-01-10",4.4128,4.4128,4.4128,4.4128,0.0],["2001-01-11",4.4128,4.4128,4.4128,4.4128,0.0],["2001-01-12",4.4128,4.4128,4.4128,4.4128,600.0],["2001-01-16",4.4128,4.4128,4.4128,4.4128,750.0],["2001-01-17",4.3788,4.4806,4.3109,4.4806,9450.0],["2001-01-18",4.3449,4.4806,4.3449,4.4806,1950.0],["2001-01-19",4.4806,4.4806,4.4806,4.4806,0.0],["2001-01-22",4.4467,4.4467,4.4297,4.4297,600.0],["2001-01-23",4.4128,4.4128,4.4128,4.4128,900.0],["2001-01-24",4.3788,4.3958,4.3788,4.3788,8100.0],["2001-01-25",4.3788,4.3788,4.3788,4.3788,0.0],["2001-01-26",4.3109,4.3449,4.3109,4.3449,2700.0],["2001-01-29",4.3449,4.3449,4.3449,4.3449,900.0],["2001-01-30",4.3449,4.3958,4.3449,4.3958,2400.0],["2001-01-31",4.3618,4.3618,4.3449,4.3449,2850.0],["2001-02-01",4.4128,4.4128,4.3618,4.4128,2850.0],["2001-02-02",4.4128,4.4128,4.4128,4.4128,1500.0],["2001-02-05",4.4128,4.4128,4.4128,4.4128,0.0],["2001-02-06",4.3958,4.4128,4.3788,4.4128,5400.0],["2001-02-07",4.4128,4.4128,4.4128,4.4128,0.0],["2001-02-08",4.4128,4.4128,4.4128,4.4128,0.0],["2001-02-09",4.3788,4.3788,4.3449,4.3449,3900.0],["2001-02-12",4.3449,4.3449,4.3449,4.3449,1500.0],["2001-02-13",4.3788,4.4806,4.3449,4.4128,25650.0],["2001-02-14",4.3788,4.3788,4.3788,4.3788,750.0],["2001-02-15",4.3788,4.3788,4.3788,4.3788,1800.0],["2001-02-16",4.3788,4.4128,4.3788,4.4128,8100.0],["2001-02-20",4.4467,4.4467,4.4467,4.4467,750.0],["2001-02-21",4.4467,4.4467,4.4467,4.4467,2850.0],["2001-02-22",4.4467,4.4467,4.4128,4.4467,2400.0],["2001-02-23",4.4467,4.4467,4.4467,4.4467,0.0],["2001-02-26",4.4467,4.4467,4.4467,4.4467,0.0],["2001-02-27",4.4467,4.4467,4.4467,4.4467,0.0],["2001-02-28",4.4128,4.4806,4.4128,4.4806,2250.0],["2001-03-01",4.4806,4.4806,4.4806,4.4806,0.0],["2001-03-02",4.4128,4.4128,4.4128,4.4128,1350.0],["2001-03-05",4.4128,4.4128,4.4128,4.4128,0.0],["2001-03-06",4.4128,4.4128,4.4128,4.4128,0.0],["2001-03-07",4.4128,4.4128,4.4128,4.4128,0.0],["2001-03-08",4.4806,4.4806,4.4806,4.4806,5700.0],["2001-03-09",4.4128,4.4128,4.4128,4.4128,900.0],["2001-03-12",4.4128,4.4128,4.4128,4.4128,0.0],["2001-03-13",4.6164,4.6164,4.6164,4.6164,600.0],["2001-03-14",4.3788,4.3788,4.3788,4.3788,450.0],["2001-03-15",4.3788,4.3788,4.3788,4.3788,600.0],["2001-03-16",4.3788,4.3788,4.3788,4.3788,0.0],["2001-03-19",4.3788,4.3788,4.3788,4.3788,0.0],["2001-03-20",4.3788,4.3788,4.3788,4.3788,0.0],["2001-03-21",4.5485,4.5485,4.5485,4.5485,1500.0],["2001-03-22",4.5485,4.5485,4.5485,4.5485,1200.0],["2001-03-23",4.5146,4.5485,4.5146,4.5485,1350.0],["2001-03-26",4.5825,4.6843,4.5146,4.5146,2550.0],["2001-03-27",4.5146,4.5146,4.5146,4.5146,0.0],["2001-03-28",4.7897,4.7897,4.7897,4.7897,600.0],["2001-03-29",4.7897,4.7897,4.7897,4.7897,150.0],["2001-03-30",4.7897,4.7897,4.5502,4.5502,1350.0],["2001-04-02",4.7897,4.9265,4.7897,4.7897,1350.0],["2001-04-03",4.7897,4.7897,4.7897,4.7897,0.0],["2001-04-04",4.9265,4.9265,4.9265,4.9265,300.0],["2001-04-05",4.9265,4.9265,4.9265,4.9265,1500.0],["2001-04-06",4.9265,4.9265,4.9265,4.9265,450.0],["2001-04-09",4.9265,4.9265,4.9265,4.9265,0.0],["2001-04-10",4.7349,4.7349,4.7349,4.7349,900.0],["2001-04-11",4.7349,4.7349,4.7349,4.7349,0.0],["2001-04-12",4.7349,4.7349,4.7349,4.7349,0.0],["2001-04-16",4.7349,4.7349,4.7349,4.7349,0.0],["2001-04-17",4.7623,4.8581,4.7623,4.8581,900.0],["2001-04-18",4.9265,4.9949,4.7349,4.7349,4050.0],["2001-04-19",4.7349,4.7349,4.7349,4.7349,0.0],["2001-04-20",4.9265,4.9265,4.9265,4.9265,1500.0],["2001-04-23",4.9949,4.9949,4.9949,4.9949,600.0],["2001-04-24",5.1181,5.1181,4.7897,4.7897,2700.0],["2001-04-25",4.7897,4.7897,4.7897,4.7897,0.0],["2001-04-26",4.7897,4.7897,4.7897,4.7897,0.0],["2001-04-27",4.7897,4.7897,4.7897,4.7897,0.0],["2001-04-30",4.9949,4.9949,4.9949,4.9949,300.0],["2001-05-01",4.8033,4.9402,4.8033,4.8581,6900.0],["2001-05-02",4.7897,4.7897,4.7212,4.7568,19350.0],["2001-05-03",4.7568,4.7568,4.7568,4.7568,0.0],["2001-05-04",4.7568,4.7568,4.7568,4.7568,0.0],["2001-05-07",4.7076,4.7076,4.7076,4.7076,1200.0],["2001-05-08",4.7897,4.7897,4.7897,4.7897,300.0],["2001-05-09",4.6528,4.6528,4.6528,4.6528,1200.0],["2001-05-10",4.8581,4.8581,4.8581,4.8581,750.0],["2001-05-11",4.8581,4.8581,4.8581,4.8581,750.0],["2001-05-14",4.9949,4.9949,4.9265,4.9949,1800.0],["2001-05-15",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-16",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-17",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-18",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-21",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-22",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-23",4.9949,4.9949,4.9949,4.9949,150.0],["2001-05-24",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-25",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-29",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-30",4.9949,4.9949,4.9949,4.9949,0.0],["2001-05-31",4.9949,4.9949,4.9949,4.9949,450.0],["2001-06-01",4.9949,4.9949,4.9949,4.9949,0.0],["2001-06-04",4.9949,4.9949,4.9949,4.9949,0.0],["2001-06-05",4.9949,4.9949,4.9949,4.9949,0.0],["2001-06-06",4.9949,4.9949,4.9949,4.9949,0.0],["2001-06-07",4.9949,4.9949,4.9949,4.9949,0.0],["2001-06-08",4.9949,4.9949,4.9949,4.9949,0.0],["2001-06-11",4.9949,4.9949,4.9949,4.9949,0.0],["2001-06-12",5.0223,5.0223,5.0223,5.0223,1050.0],["2001-06-13",5.0223,5.0223,5.0223,5.0223,0.0],["2001-06-14",5.0223,5.0223,5.0223,5.0223,0.0],["2001-06-15",5.0223,5.0223,5.0223,5.0223,300.0],["2001-06-18",5.0223,5.0223,5.0223,5.0223,0.0],["2001-06-19",5.0223,5.0223,5.0223,5.0223,0.0],["2001-06-20",5.1044,5.1044,5.0634,5.0634,2400.0],["2001-06-21",5.1181,5.1181,5.1181,5.1181,450.0],["2001-06-22",5.1181,5.1181,5.1181,5.1181,0.0],["2001-06-25",5.2002,5.2002,5.2002,5.2002,1500.0],["2001-06-26",5.2002,5.2002,5.2002,5.2002,0.0],["2001-06-27",5.1671,5.236,5.1534,5.1534,1200.0],["2001-06-28",5.1534,5.1534,5.1534,5.1534,0.0],["2001-06-29",5.1534,5.1534,5.1534,5.1534,0.0],["2001-07-02",5.1534,5.1534,5.1534,5.1534,0.0],["2001-07-03",5.1534,5.1534,5.1534,5.1534,0.0],["2001-07-05",5.1534,5.1534,5.1534,5.1534,0.0],["2001-07-06",5.1534,5.1534,5.1534,5.1534,0.0],["2001-07-09",5.2911,5.2911,4.8227,4.8227,7350.0],["2001-07-10",4.8227,5.236,4.8227,5.1671,6300.0],["2001-07-11",5.1671,5.1671,5.1671,5.1671,0.0],["2001-07-12",5.1671,5.1671,5.1671,5.1671,0.0],["2001-07-13",4.8916,4.8916,4.8916,4.8916,450.0],["2001-07-16",4.9604,4.9604,4.9604,4.9604,450.0],["2001-07-17",5.0982,5.0982,5.0293,5.0293,450.0],["2001-07-18",5.0293,5.0293,5.0293,5.0293,0.0],["2001-07-19",5.3738,5.3738,5.3738,5.3738,2850.0],["2001-07-20",5.3738,5.5116,5.3738,5.5116,3000.0],["2001-07-23",5.5116,5.5116,5.5116,5.5116,150.0],["2001-07-24",5.2911,5.2911,5.2911,5.2911,1500.0],["2001-07-25",5.2911,5.2911,5.2911,5.2911,1500.0],["2001-07-26",5.1947,5.5116,5.1947,5.236,6600.0],["2001-07-27",5.1809,5.2774,5.0431,5.0982,10500.0],["2001-07-30",5.0982,5.0982,5.0982,5.0982,0.0],["2001-07-31",5.0982,5.0982,5.0982,5.0982,0.0],["2001-08-01",5.3738,5.4289,5.3738,5.4289,900.0],["2001-08-02",5.4289,5.4289,5.4289,5.4289,600.0],["2001-08-03",5.4289,5.4289,5.4289,5.4289,0.0],["2001-08-06",5.4289,5.4289,5.4289,5.4289,0.0],["2001-08-07",5.4289,5.4289,5.4289,5.4289,0.0],["2001-08-08",5.4289,5.4289,5.4289,5.4289,0.0],["2001-08-09",5.4289,5.4289,5.4289,5.4289,0.0],["2001-08-10",5.2498,5.2498,5.2498,5.2498,300.0],["2001-08-13",5.3463,5.3463,5.3463,5.3463,2850.0],["2001-08-14",5.1809,5.1809,5.1809,5.1809,6150.0],["2001-08-15",5.1809,5.1809,5.0982,5.0982,5250.0],["2001-08-16",5.0982,5.2911,5.0982,5.0982,26250.0],["2001-08-17",5.3049,5.3463,5.3049,5.3463,1200.0],["2001-08-20",5.3325,5.3325,5.2911,5.2911,2700.0],["2001-08-21",5.2636,5.2636,5.1809,5.1809,4800.0],["2001-08-22",5.0982,5.0982,5.0982,5.0982,3000.0],["2001-08-23",5.0982,5.0982,5.0982,5.0982,0.0],["2001-08-24",5.236,5.236,5.2085,5.236,7050.0],["2001-08-27",5.236,5.236,5.236,5.236,450.0],["2001-08-28",5.236,5.236,5.2085,5.2085,6000.0],["2001-08-29",5.2085,5.2085,5.2085,5.2085,2250.0],["2001-08-30",5.2085,5.2085,5.2085,5.2085,0.0],["2001-08-31",5.1396,5.1396,5.1396,5.1396,750.0],["2001-09-04",5.1396,5.1396,5.1396,5.1396,0.0],["2001-09-05",5.1947,5.1947,5.1947,5.1947,750.0],["2001-09-06",5.1947,5.1947,5.1947,5.1947,300.0],["2001-09-07",5.1947,5.1947,5.1671,5.1671,3600.0],["2001-09-10",5.1947,5.1947,5.1947,5.1947,750.0],["2001-09-17",5.1396,5.1396,5.0982,5.0982,3600.0],["2001-09-18",5.1947,5.1947,5.1947,5.1947,600.0],["2001-09-19",5.0982,5.0982,5.0982,5.0982,1050.0],["2001-09-20",5.0982,5.1947,5.0982,5.1947,5100.0],["2001-09-21",5.0156,5.0982,4.9604,4.9604,7050.0],["2001-09-24",5.0982,5.1671,5.0982,5.1671,1800.0],["2001-09-25",5.1671,5.1671,5.1671,5.1671,0.0],["2001-09-26",4.8589,5.0255,4.8589,5.0116,34800.0],["2001-09-27",5.0116,5.0116,5.0116,5.0116,0.0],["2001-09-28",5.0116,5.0116,5.0116,5.0116,0.0],["2001-10-01",5.0116,5.0116,5.0116,5.0116,0.0],["2001-10-02",4.9283,4.9283,4.9283,4.9283,150.0],["2001-10-03",4.9283,4.9283,4.9283,4.9283,0.0],["2001-10-04",4.9283,4.9283,4.9283,4.9283,0.0],["2001-10-05",5.0672,5.0672,5.0672,5.0672,150.0],["2001-10-08",5.0672,5.0672,5.0672,5.0672,0.0],["2001-10-09",5.0672,5.0672,5.0672,5.0672,0.0],["2001-10-10",5.0672,5.0672,5.0672,5.0672,0.0],["2001-10-11",5.0672,5.0672,5.0672,5.0672,0.0],["2001-10-12",5.0672,5.0672,5.0672,5.0672,0.0],["2001-10-15",5.0672,5.0672,5.0672,5.0672,0.0],["2001-10-16",4.9422,4.9422,4.9422,4.9422,1500.0],["2001-10-17",4.9422,4.9422,4.9422,4.9422,0.0],["2001-10-18",4.9422,4.9422,4.9422,4.9422,0.0],["2001-10-19",4.8589,4.8589,4.8589,4.8589,300.0],["2001-10-22",4.8589,4.8589,4.8589,4.8589,0.0],["2001-10-23",4.8589,4.8589,4.8589,4.8589,0.0],["2001-10-24",4.8589,4.9283,4.8589,4.9283,750.0],["2001-10-25",4.9283,4.9283,4.9283,4.9283,0.0],["2001-10-26",4.9283,4.9283,4.8589,4.8589,2400.0],["2001-10-29",4.8589,4.8589,4.8589,4.8589,600.0],["2001-10-30",4.8589,4.8589,4.8589,4.8589,0.0],["2001-10-31",4.8589,4.8589,4.8589,4.8589,0.0],["2001-11-01",4.8589,4.8589,4.8589,4.8589,0.0],["2001-11-02",4.9283,5.0672,4.9283,5.0672,1350.0],["2001-11-05",5.1782,5.1782,5.1782,5.1782,150.0],["2001-11-06",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-07",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-08",5.0672,5.0672,5.0672,5.0672,750.0],["2001-11-09",5.1366,5.1366,4.9978,5.1366,92700.0],["2001-11-12",5.1366,5.1366,5.1366,5.1366,0.0],["2001-11-13",4.9978,5.1782,4.9978,5.1782,1050.0],["2001-11-14",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-15",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-16",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-19",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-20",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-21",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-23",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-26",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-27",5.1782,5.1782,5.1782,5.1782,0.0],["2001-11-28",5.1366,5.1366,4.9978,4.9978,14100.0],["2001-11-29",4.9978,4.9978,4.9978,4.9978,0.0],["2001-11-30",4.9978,4.9978,4.9978,4.9978,0.0],["2001-12-03",4.9978,4.9978,4.9978,4.9978,0.0],["2001-12-04",4.9978,4.9978,4.9978,4.9978,0.0],["2001-12-05",4.9978,4.9978,4.9978,4.9978,0.0],["2001-12-06",4.9978,4.9978,4.9978,4.9978,0.0],["2001-12-07",4.9978,4.9978,4.9978,4.9978,0.0],["2001-12-10",4.9978,4.9978,4.9978,4.9978,1800.0],["2001-12-11",5.0672,5.0811,5.0672,5.0811,1200.0],["2001-12-12",5.0811,5.0811,5.0811,5.0811,0.0],["2001-12-13",5.0811,5.0811,5.0811,5.0811,0.0],["2001-12-14",5.1366,5.1366,4.9561,4.9978,900.0],["2001-12-17",4.9978,4.9978,4.9978,4.9978,0.0],["2001-12-18",4.9978,4.9978,4.9978,4.9978,0.0],["2001-12-19",4.9561,5.0672,4.9561,4.9978,33450.0],["2001-12-20",4.9978,4.9978,4.9978,4.9978,0.0],["2001-12-21",5.0644,5.0949,5.0644,5.07,2100.0],["2001-12-24",5.0672,5.0672,5.0672,5.0672,300.0],["2001-12-26",5.0672,5.0811,5.0533,5.0811,1950.0],["2001-12-27",5.123,5.123,5.123,5.123,0.0],["2001-12-28",5.123,5.123,5.1119,5.1119,600.0],["2001-12-31",5.0699,5.0699,5.0699,5.0699,300.0],["2002-01-02",5.0699,5.0699,5.0699,5.0699,0.0],["2002-01-03",5.0699,5.0699,5.0699,5.0699,2700.0],["2002-01-04",5.0699,5.0699,5.0699,5.0699,0.0],["2002-01-07",5.0531,5.0531,5.0391,5.0391,1650.0],["2002-01-08",5.0391,5.0391,5.0391,5.0391,0.0],["2002-01-09",5.179,5.2658,5.179,5.249,4200.0],["2002-01-10",5.2658,5.2658,5.249,5.249,5250.0],["2002-01-11",5.2798,5.2798,5.2798,5.2798,300.0],["2002-01-14",5.221,5.2798,5.221,5.2798,2250.0],["2002-01-15",5.235,5.249,5.235,5.249,1800.0],["2002-01-16",5.263,5.263,5.263,5.263,150.0],["2002-01-17",5.235,5.235,5.0671,5.0671,450.0],["2002-01-18",5.0671,5.0671,5.0671,5.0671,0.0],["2002-01-22",5.1091,5.1091,4.8991,5.0391,65250.0],["2002-01-23",5.0671,5.0671,5.0671,5.0671,150.0],["2002-01-24",5.0671,5.0671,5.0671,5.0671,0.0],["2002-01-25",5.0671,5.0671,5.0671,5.0671,0.0],["2002-01-28",5.249,5.249,5.249,5.249,750.0],["2002-01-29",5.179,5.249,5.179,5.179,1050.0],["2002-01-30",5.0391,5.0391,5.0391,5.0391,17550.0],["2002-01-31",5.0391,5.0391,5.0391,5.0391,0.0],["2002-02-01",5.249,5.249,5.179,5.179,7950.0],["2002-02-04",5.277,5.277,5.137,5.137,12150.0],["2002-02-05",5.0811,5.249,5.0811,5.249,4200.0],["2002-02-06",5.249,5.249,5.249,5.249,0.0],["2002-02-07",5.249,5.249,5.249,5.249,0.0],["2002-02-08",5.249,5.249,5.249,5.249,0.0],["2002-02-11",5.249,5.249,5.249,5.249,0.0],["2002-02-12",5.1091,5.1091,5.1091,5.1091,1500.0],["2002-02-13",5.179,5.277,5.179,5.277,1500.0],["2002-02-14",5.277,5.277,5.277,5.277,0.0],["2002-02-15",5.277,5.277,5.277,5.277,0.0],["2002-02-19",5.277,5.277,5.277,5.277,0.0],["2002-02-20",5.123,5.123,5.123,5.123,150.0],["2002-02-21",5.123,5.123,5.123,5.123,0.0],["2002-02-22",5.123,5.123,5.123,5.123,0.0],["2002-02-25",5.123,5.123,5.123,5.123,0.0],["2002-02-26",5.277,5.277,5.277,5.277,750.0],["2002-02-27",5.277,5.277,5.277,5.277,150.0],["2002-02-28",5.277,5.277,5.277,5.277,1050.0],["2002-03-01",5.277,5.277,5.249,5.277,24750.0],["2002-03-04",5.277,5.277,5.277,5.277,0.0],["2002-03-05",5.319,5.319,5.2238,5.2238,4500.0],["2002-03-06",5.2238,5.319,5.2238,5.319,7800.0],["2002-03-07",5.319,5.319,5.319,5.319,0.0],["2002-03-08",5.277,5.319,5.277,5.319,5400.0],["2002-03-11",5.347,5.459,5.347,5.459,6600.0],["2002-03-12",5.487,5.487,5.431,5.431,17100.0],["2002-03-13",5.487,5.487,5.487,5.487,1500.0],["2002-03-14",5.487,5.487,5.487,5.487,0.0],["2002-03-15",5.487,5.571,5.487,5.571,2700.0],["2002-03-18",5.571,5.571,5.571,5.571,0.0],["2002-03-19",5.571,5.571,5.571,5.571,600.0],["2002-03-20",5.6689,5.7389,5.599,5.7389,1950.0],["2002-03-21",5.7389,5.7389,5.7389,5.7389,0.0],["2002-03-22",5.599,5.7949,5.543,5.7949,1050.0],["2002-03-25",5.7949,5.7949,5.7949,5.7949,750.0],["2002-03-26",5.5975,5.5975,5.4988,5.4988,1500.0],["2002-03-27",5.4988,5.6398,5.4988,5.4988,6000.0],["2002-03-28",5.8372,5.8372,5.7103,5.7103,1650.0],["2002-04-01",5.7103,5.7103,5.7103,5.7103,0.0],["2002-04-02",5.7103,5.7103,5.7103,5.7103,0.0],["2002-04-03",5.7103,5.7103,5.7103,5.7103,0.0],["2002-04-04",5.7103,5.7103,5.7103,5.7103,0.0],["2002-04-05",5.6398,5.6398,5.6398,5.6398,3600.0],["2002-04-08",5.7949,5.7949,5.4847,5.4988,3600.0],["2002-04-09",5.4988,5.4988,5.4988,5.4988,0.0],["2002-04-10",5.4988,5.4988,5.4988,5.4988,0.0],["2002-04-11",5.4988,5.4988,5.4988,5.4988,0.0],["2002-04-12",5.4988,5.4988,5.4988,5.4988,0.0],["2002-04-15",5.7808,5.7808,5.6398,5.6539,3150.0],["2002-04-16",5.6539,5.7103,5.6539,5.7103,1050.0],["2002-04-17",5.809,5.9923,5.809,5.9923,2400.0],["2002-04-18",5.9923,5.9923,5.9923,5.9923,0.0],["2002-04-19",5.9923,5.9923,5.9923,5.9923,0.0],["2002-04-22",5.9923,5.9923,5.9923,5.9923,750.0],["2002-04-23",5.9923,5.9923,5.9923,5.9923,0.0],["2002-04-24",5.9923,5.9923,5.9218,5.9218,600.0],["2002-04-25",5.9218,5.9218,5.9218,5.9218,0.0],["2002-04-26",5.9218,5.9218,5.8513,5.8513,2250.0],["2002-04-29",5.9923,5.9923,5.9923,5.9923,300.0],["2002-04-30",5.9923,5.9923,5.9218,5.9218,4950.0],["2002-05-01",5.9218,5.9218,5.9218,5.9218,0.0],["2002-05-02",5.95,5.95,5.95,5.95,1500.0],["2002-05-03",6.0064,6.0064,6.0064,6.0064,900.0],["2002-05-06",6.0205,6.0628,6.0205,6.0628,4800.0],["2002-05-07",6.0628,6.0628,6.0628,6.0628,0.0],["2002-05-08",6.1333,6.1333,6.1333,6.1333,300.0],["2002-05-09",6.1333,6.1333,6.1333,6.1333,0.0],["2002-05-10",6.1474,6.1897,6.0769,6.1897,2100.0],["2002-05-13",6.1474,6.3307,6.1474,6.3307,5250.0],["2002-05-14",6.3307,6.3307,6.3307,6.3307,0.0],["2002-05-15",6.3448,6.4858,6.3448,6.4858,600.0],["2002-05-16",6.4858,6.9793,6.4858,6.9793,2550.0],["2002-05-17",6.7678,6.7678,6.7678,6.7678,300.0],["2002-05-20",6.7678,6.7678,6.7678,6.7678,150.0],["2002-05-21",6.7678,6.7678,6.7678,6.7678,1500.0],["2002-05-22",6.796,6.796,6.796,6.796,1500.0],["2002-05-23",6.796,6.9088,6.796,6.796,1650.0],["2002-05-24",6.9793,6.9793,6.9793,6.9793,750.0],["2002-05-28",6.9793,6.9793,6.9793,6.9793,0.0],["2002-05-29",6.9793,6.9793,6.9793,6.9793,0.0],["2002-05-30",6.9793,6.9793,6.9793,6.9793,0.0],["2002-05-31",6.9088,7.0498,6.9088,6.9793,5250.0],["2002-06-03",6.9793,6.9793,6.9793,6.9793,0.0],["2002-06-04",6.9793,6.9793,6.9793,6.9793,0.0],["2002-06-05",6.9793,6.9793,6.9793,6.9793,0.0],["2002-06-06",6.9793,6.9793,6.9793,6.9793,0.0],["2002-06-07",7.0498,7.1203,6.9793,7.1203,11850.0],["2002-06-10",6.9793,7.1908,6.9793,7.1908,4200.0],["2002-06-11",7.0498,7.1062,7.0498,7.1062,5250.0],["2002-06-12",7.1062,7.1062,7.1062,7.1062,0.0],["2002-06-13",7.078,7.1203,7.0498,7.1203,1950.0],["2002-06-14",7.0498,7.0498,7.0498,7.0498,300.0],["2002-06-17",7.0498,7.0498,7.0498,7.0498,0.0],["2002-06-18",7.1908,7.1908,7.0498,7.0498,2400.0],["2002-06-19",7.0498,7.0498,7.0498,7.0498,0.0],["2002-06-20",7.1485,7.1485,7.1485,7.1485,450.0],["2002-06-21",7.1485,7.1485,7.1485,7.1485,0.0],["2002-06-24",7.1485,7.1485,7.1485,7.1485,0.0],["2002-06-25",7.1485,7.1485,7.1485,7.1485,0.0],["2002-06-26",7.191,7.191,7.191,7.191,0.0],["2002-06-27",7.0918,7.3045,7.0918,7.3045,1200.0],["2002-06-28",7.3045,7.3045,7.3045,7.3045,750.0],["2002-07-01",7.1627,7.1627,7.1627,7.1627,150.0],["2002-07-02",7.3612,7.3612,7.3612,7.3612,750.0],["2002-07-03",7.3612,7.3612,7.3612,7.3612,0.0],["2002-07-05",7.1343,7.1343,7.1343,7.1343,150.0],["2002-07-08",7.1343,7.1343,7.1343,7.1343,0.0],["2002-07-09",7.1343,7.3045,7.0918,7.0918,18900.0],["2002-07-10",7.0918,7.1059,7.0634,7.0918,6150.0],["2002-07-11",7.0492,7.0492,7.0492,7.0492,600.0],["2002-07-12",7.3754,7.3754,7.3754,7.3754,2250.0],["2002-07-15",7.2336,7.2336,7.0634,7.0634,6450.0],["2002-07-16",7.0634,7.1627,7.0208,7.0208,2100.0],["2002-07-17",7.0208,7.0208,7.0208,7.0208,5550.0],["2002-07-18",7.0066,7.1627,7.0066,7.1627,1050.0],["2002-07-19",7.1343,7.1343,7.0634,7.0634,1500.0],["2002-07-22",7.0066,7.0066,6.9783,6.9783,1800.0],["2002-07-23",7.0917,7.0917,6.9499,6.9783,17850.0],["2002-07-24",6.9499,6.9499,6.9499,6.9499,1950.0],["2002-07-25",6.9499,7.0918,6.9499,7.0918,1500.0],["2002-07-26",7.0918,7.0918,7.0918,7.0918,150.0],["2002-07-29",7.0918,7.0918,7.0918,7.0918,0.0],["2002-07-30",7.0776,7.0776,7.0634,7.0634,3000.0],["2002-07-31",7.0634,7.0634,7.0634,7.0634,0.0],["2002-08-01",7.1201,7.1201,7.0634,7.0634,300.0],["2002-08-02",7.1201,7.1201,7.0634,7.1201,1650.0],["2002-08-05",6.9925,6.9925,6.9499,6.9641,3900.0],["2002-08-06",6.9215,7.1627,6.9215,7.1627,4500.0],["2002-08-07",6.9499,6.9499,6.9499,6.9499,750.0],["2002-08-08",6.9499,6.9499,6.9499,6.9499,0.0],["2002-08-09",6.9499,6.9499,6.9499,6.9499,0.0],["2002-08-12",6.9499,6.9499,6.9499,6.9499,0.0],["2002-08-13",7.2336,7.2336,7.2336,7.2336,150.0],["2002-08-14",7.1627,7.1627,7.1627,7.1627,450.0],["2002-08-15",7.1627,7.1627,7.1627,7.1627,0.0],["2002-08-16",7.1627,7.1627,7.1627,7.1627,0.0],["2002-08-19",7.3754,7.3754,7.2336,7.2336,750.0],["2002-08-20",7.035,7.1627,7.0208,7.1627,750.0],["2002-08-21",7.0208,7.2336,7.0208,7.2336,4650.0],["2002-08-22",7.2336,7.2336,7.2336,7.2336,0.0],["2002-08-23",7.2336,7.2336,7.2336,7.2336,0.0],["2002-08-26",7.2336,7.2336,7.2336,7.2336,0.0],["2002-08-27",7.2336,7.2336,7.2336,7.2336,0.0],["2002-08-28",6.9499,6.9499,6.9499,6.9499,450.0],["2002-08-29",6.9499,6.9499,6.9499,6.9499,0.0],["2002-08-30",6.9499,6.9499,6.9499,6.9499,1200.0],["2002-09-03",6.9499,6.9499,6.9499,6.9499,0.0],["2002-09-04",6.8506,6.8506,6.8081,6.8081,3750.0],["2002-09-05",6.9499,7.0918,6.9499,7.0918,600.0],["2002-09-06",7.0918,7.0918,7.0918,7.0918,0.0],["2002-09-09",7.035,7.035,7.035,7.035,450.0],["2002-09-10",7.035,7.035,7.035,7.035,0.0],["2002-09-11",7.035,7.035,7.035,7.035,0.0],["2002-09-12",7.035,7.035,7.035,7.035,0.0],["2002-09-13",7.035,7.035,7.035,7.035,0.0],["2002-09-16",7.0634,7.0634,7.0208,7.0208,2100.0],["2002-09-17",7.0208,7.0208,7.0208,7.0208,0.0],["2002-09-18",7.0605,7.0918,7.0605,7.0918,1050.0],["2002-09-19",7.0918,7.0918,7.0918,7.0918,0.0],["2002-09-20",7.0918,7.0918,7.0918,7.0918,0.0],["2002-09-23",7.0776,7.0776,7.0776,7.0776,1200.0],["2002-09-24",7.0776,7.0776,7.0776,7.0776,0.0],["2002-09-25",6.8081,6.9499,6.8081,6.8081,3150.0],["2002-09-26",6.8509,6.8509,6.8509,6.8509,0.0],["2002-09-27",6.8509,6.8509,6.8509,6.8509,4500.0],["2002-09-30",6.8509,6.8509,6.7082,6.7082,3450.0],["2002-10-01",6.7082,6.7082,6.3942,6.3942,5400.0],["2002-10-02",6.3942,6.5654,6.3085,6.3514,5250.0],["2002-10-03",6.3514,6.3514,6.3514,6.3514,0.0],["2002-10-04",6.3514,6.3514,6.3514,6.3514,0.0],["2002-10-07",6.3514,6.3514,6.3514,6.3514,0.0],["2002-10-08",6.437,6.4941,6.3514,6.3514,1800.0],["2002-10-09",6.4227,6.4227,6.3514,6.3514,300.0],["2002-10-10",6.3514,6.3514,6.3514,6.3514,0.0],["2002-10-11",6.3514,6.3514,6.3514,6.3514,1050.0],["2002-10-14",6.3514,6.3514,6.3514,6.3514,0.0],["2002-10-15",6.7082,6.7082,6.6939,6.6939,1200.0],["2002-10-16",6.6939,6.6939,6.6939,6.6939,0.0],["2002-10-17",6.6939,6.6939,6.6939,6.6939,0.0],["2002-10-18",6.6939,6.6939,6.6939,6.6939,0.0],["2002-10-21",6.6939,6.6939,6.6939,6.6939,0.0],["2002-10-22",6.6939,6.6939,6.6939,6.6939,0.0],["2002-10-23",6.6939,6.6939,6.6939,6.6939,0.0],["2002-10-24",6.6939,6.7053,6.6368,6.7053,1800.0],["2002-10-25",6.7053,6.7053,6.7053,6.7053,0.0],["2002-10-28",6.7053,6.7053,6.7053,6.7053,0.0],["2002-10-29",6.9223,6.9223,6.7824,6.7824,1050.0],["2002-10-30",6.7824,6.7824,6.7824,6.7824,0.0],["2002-10-31",6.7795,6.7795,6.6511,6.6511,1200.0],["2002-11-01",6.6511,6.6511,6.6511,6.6511,0.0],["2002-11-04",6.7795,6.9936,6.7795,6.9936,1050.0],["2002-11-05",6.9223,6.9223,6.9194,6.9194,300.0],["2002-11-06",6.7795,6.848,6.6796,6.7795,9150.0],["2002-11-07",6.8509,6.8509,6.7795,6.7795,3000.0],["2002-11-08",6.7795,6.7795,6.7795,6.7795,0.0],["2002-11-11",6.8366,6.8366,6.7795,6.8366,6150.0],["2002-11-12",6.8366,6.8366,6.8366,6.8366,0.0],["2002-11-13",6.8366,6.8366,6.8366,6.8366,0.0],["2002-11-14",6.28,6.28,6.28,6.28,3750.0],["2002-11-15",6.28,6.28,6.28,6.28,0.0],["2002-11-18",6.28,6.28,6.28,6.28,0.0],["2002-11-19",6.8224,6.8224,6.8224,6.8224,450.0],["2002-11-20",6.7224,6.7624,6.7224,6.7624,600.0],["2002-11-21",6.7795,6.8224,6.7795,6.8224,2250.0],["2002-11-22",6.8224,6.8224,6.8224,6.8224,0.0],["2002-11-25",6.751,6.7653,6.751,6.7653,2250.0],["2002-11-26",6.7653,6.7653,6.7653,6.7653,0.0],["2002-11-27",6.7653,6.7653,6.7653,6.7653,0.0],["2002-11-29",6.7653,6.7653,6.7653,6.7653,0.0],["2002-12-02",6.7653,6.7653,6.7653,6.7653,0.0],["2002-12-03",6.7653,6.7653,6.7624,6.7624,600.0],["2002-12-04",6.7624,6.7624,6.7624,6.7624,0.0],["2002-12-05",6.7624,6.7624,6.7624,6.7624,0.0],["2002-12-06",6.7082,6.711,6.6796,6.7082,5850.0],["2002-12-09",6.7082,6.7082,6.6796,6.7082,3450.0],["2002-12-10",6.7653,6.7653,6.6796,6.6796,3000.0],["2002-12-11",6.6796,6.7082,6.4941,6.6368,4800.0],["2002-12-12",6.3942,6.4941,6.3371,6.3942,6300.0],["2002-12-13",6.3371,6.3942,6.3371,6.3942,6000.0],["2002-12-16",6.5512,6.5512,6.5512,6.5512,600.0],["2002-12-17",6.4227,6.4941,6.4227,6.4941,1350.0],["2002-12-18",6.4084,6.4084,6.4084,6.4084,300.0],["2002-12-19",6.3085,6.4513,6.3085,6.4227,13200.0],["2002-12-20",6.4227,6.4227,6.4227,6.4227,0.0],["2002-12-23",6.4227,6.4798,6.3085,6.3228,3600.0],["2002-12-24",6.3799,6.3799,6.3799,6.3799,150.0],["2002-12-26",6.3799,6.3799,6.377,6.377,3450.0],["2002-12-27",6.469,6.5266,6.469,6.5266,3750.0],["2002-12-30",6.5266,6.5266,6.5266,6.5266,150.0],["2002-12-31",6.5841,6.5841,6.3828,6.4403,3900.0],["2003-01-02",6.5409,6.7566,6.5409,6.6128,4350.0],["2003-01-03",6.5409,6.7278,6.3253,6.4115,15900.0],["2003-01-06",6.6847,7.0153,6.6128,6.8572,16500.0],["2003-01-07",6.9722,6.9722,6.469,6.469,3900.0],["2003-01-08",6.469,6.469,6.469,6.469,0.0],["2003-01-09",6.6128,6.6128,6.5266,6.5266,3450.0],["2003-01-10",6.6128,6.6128,6.6128,6.6128,300.0],["2003-01-13",6.6128,6.6128,6.6128,6.6128,0.0],["2003-01-14",6.6128,6.9003,6.6128,6.6847,18150.0],["2003-01-15",6.7278,6.7278,6.5553,6.6703,3450.0],["2003-01-16",6.5409,6.6128,6.5122,6.6128,7950.0],["2003-01-17",6.6272,6.7566,6.6128,6.6128,7200.0],["2003-01-21",6.6128,6.6991,6.5409,6.6416,6300.0],["2003-01-22",6.6416,6.6444,6.6272,6.6272,7650.0],["2003-01-23",6.6272,6.6416,6.6272,6.6272,4200.0],["2003-01-24",6.6272,6.6272,6.6128,6.6272,5250.0],["2003-01-27",6.6703,6.6703,6.6272,6.6272,3750.0],["2003-01-28",6.6272,6.6272,6.6272,6.6272,0.0],["2003-01-29",6.6559,6.6559,6.6559,6.6559,150.0],["2003-01-30",6.6272,6.6272,6.6272,6.6272,4800.0],["2003-01-31",6.6358,6.6358,6.6358,6.6358,1650.0],["2003-02-03",6.6358,6.6358,6.6358,6.6358,0.0],["2003-02-04",6.6272,6.6272,6.6272,6.6272,1500.0],["2003-02-05",6.6272,6.6272,6.6272,6.6272,0.0],["2003-02-06",6.6272,6.6272,6.6272,6.6272,750.0],["2003-02-07",6.6272,6.6272,6.6128,6.6128,2250.0],["2003-02-10",6.6128,6.6128,6.6128,6.6128,0.0],["2003-02-11",6.5553,6.6128,6.5553,6.5553,2250.0],["2003-02-12",6.5409,6.6128,6.5409,6.5582,3600.0],["2003-02-13",6.5409,6.5409,6.4547,6.4834,2550.0],["2003-02-14",6.469,6.5409,6.469,6.5409,1800.0],["2003-02-18",6.6128,6.6128,6.6128,6.6128,600.0],["2003-02-19",6.6128,6.6128,6.5122,6.5122,3150.0],["2003-02-20",6.5984,6.5984,6.5956,6.5956,2400.0],["2003-02-21",6.5956,6.5956,6.5956,6.5956,0.0],["2003-02-24",6.5266,6.5266,6.5266,6.5266,150.0],["2003-02-25",6.5266,6.5266,6.5266,6.5266,0.0],["2003-02-26",6.6128,6.6128,6.6128,6.6128,600.0],["2003-02-27",6.6128,6.6128,6.6128,6.6128,600.0],["2003-02-28",6.5697,6.6847,6.5409,6.6847,7350.0],["2003-03-03",6.6847,6.6847,6.6847,6.6847,0.0],["2003-03-04",6.6128,6.6444,6.6099,6.6416,5250.0],["2003-03-05",6.6416,6.6416,6.6416,6.6416,0.0],["2003-03-06",6.6416,6.6416,6.6416,6.6416,0.0],["2003-03-07",6.6416,6.6416,6.6416,6.6416,1200.0],["2003-03-10",6.7422,6.7709,6.6416,6.6416,3300.0],["2003-03-11",6.6559,6.6559,6.6559,6.6559,750.0],["2003-03-12",6.7566,6.7566,6.7566,6.7566,300.0],["2003-03-13",6.7566,6.7566,6.7566,6.7566,0.0],["2003-03-14",6.7566,6.7566,6.7566,6.7566,0.0],["2003-03-17",6.6559,6.7566,6.6559,6.6559,6450.0],["2003-03-18",6.7566,6.7566,6.6559,6.6559,1650.0],["2003-03-19",6.6588,6.7566,6.6588,6.7278,8100.0],["2003-03-20",6.6559,6.7278,6.6559,6.6559,8700.0],["2003-03-21",6.7566,6.7566,6.7566,6.7566,300.0],["2003-03-24",6.7566,6.7566,6.7566,6.7566,300.0],["2003-03-25",6.7566,6.8859,6.7422,6.8428,4500.0],["2003-03-26",6.8428,6.8428,6.8428,6.8428,0.0],["2003-03-27",6.9355,6.9355,6.9355,6.9355,150.0],["2003-03-28",6.95,6.95,6.95,6.95,300.0],["2003-03-31",6.95,6.9789,6.95,6.9789,1500.0],["2003-04-01",6.8631,7.0079,6.8486,6.8486,1200.0],["2003-04-02",6.8486,6.8486,6.8486,6.8486,0.0],["2003-04-03",7.0079,7.0079,7.005,7.005,1200.0],["2003-04-04",7.005,7.005,7.005,7.005,0.0],["2003-04-07",7.0947,7.0947,7.0224,7.0224,5250.0],["2003-04-08",7.0224,7.0224,7.0224,7.0224,0.0],["2003-04-09",6.892,6.9789,6.892,6.9789,3150.0],["2003-04-10",6.95,6.9789,6.9355,6.95,2700.0],["2003-04-11",7.0948,7.0948,6.95,6.95,7500.0],["2003-04-14",7.0948,7.0948,7.0948,7.0948,1500.0],["2003-04-15",6.9934,7.0948,6.9934,7.0948,25950.0],["2003-04-16",7.0948,7.0948,7.0079,7.0079,2400.0],["2003-04-17",7.0658,7.0658,7.0368,7.0368,1350.0],["2003-04-21",7.0948,7.0948,7.0948,7.0948,750.0],["2003-04-22",7.0947,7.3119,7.0947,7.3119,2100.0],["2003-04-23",7.1237,7.1237,7.1237,7.1237,2850.0],["2003-04-24",7.2395,7.3409,7.2395,7.3409,3750.0],["2003-04-25",7.3409,7.3409,7.2395,7.2395,4500.0],["2003-04-28",7.2395,7.283,7.2395,7.283,3000.0],["2003-04-29",7.3409,7.4278,7.3409,7.3843,5250.0],["2003-04-30",7.3843,7.4133,7.3843,7.4133,2550.0],["2003-05-01",7.4104,7.4104,7.4104,7.4104,300.0],["2003-05-02",7.3843,7.3843,7.3843,7.3843,1500.0],["2003-05-05",7.4133,7.4133,7.4104,7.4104,1950.0],["2003-05-06",7.3843,7.4422,7.3843,7.4422,4650.0],["2003-05-07",7.4133,7.4133,7.4133,7.4133,150.0],["2003-05-08",7.3843,7.4133,7.3843,7.3988,4950.0],["2003-05-09",7.4133,7.4712,7.4133,7.4133,3150.0],["2003-05-12",7.5291,7.5291,7.5291,7.5291,150.0],["2003-05-13",7.5262,7.5291,7.4133,7.5233,4350.0],["2003-05-14",7.4567,7.4567,7.4567,7.4567,2850.0],["2003-05-15",7.4422,7.5146,7.4133,7.5146,5550.0],["2003-05-16",7.5291,7.5291,7.5291,7.5291,600.0],["2003-05-19",7.4857,7.5436,7.4857,7.5436,5250.0],["2003-05-20",7.616,7.6739,7.616,7.6739,2550.0],["2003-05-21",7.6739,7.6739,7.6739,7.6739,750.0],["2003-05-22",7.7898,7.7898,7.7898,7.7898,300.0],["2003-05-23",7.6739,7.7898,7.6739,7.7898,4500.0],["2003-05-27",7.8187,7.8911,7.7608,7.8187,4350.0],["2003-05-28",7.7463,7.8187,7.7463,7.8187,1200.0],["2003-05-29",7.8187,7.8187,7.8187,7.8187,600.0],["2003-05-30",7.7608,7.8187,7.7608,7.8187,450.0],["2003-06-02",7.8187,7.8187,7.8187,7.8187,900.0],["2003-06-03",7.8187,7.8187,7.8187,7.8187,0.0],["2003-06-04",7.7753,7.8187,7.6884,7.8187,4800.0],["2003-06-05",7.6739,7.8187,7.6739,7.8187,3000.0],["2003-06-06",7.8187,7.8187,7.8187,7.8187,0.0],["2003-06-09",7.8187,7.8187,7.8187,7.8187,150.0],["2003-06-10",7.8187,7.8187,7.8187,7.8187,1050.0],["2003-06-11",7.8187,7.8187,7.8187,7.8187,0.0],["2003-06-12",7.7029,7.7463,7.7029,7.7463,900.0],["2003-06-13",7.7463,7.7463,7.7463,7.7463,0.0],["2003-06-16",7.7463,7.7463,7.7463,7.7463,600.0],["2003-06-17",7.7608,7.7608,7.7029,7.7029,2700.0],["2003-06-18",7.8187,7.8187,7.8158,7.8158,300.0],["2003-06-19",7.7029,7.8187,7.7029,7.8187,2700.0],["2003-06-20",7.8187,7.8187,7.8187,7.8187,0.0],["2003-06-23",7.8911,7.8911,7.8911,7.8911,300.0],["2003-06-24",7.8911,7.8911,7.8911,7.8911,0.0],["2003-06-25",7.8911,7.8911,7.8911,7.8911,0.0],["2003-06-26",7.7687,8.0164,7.7687,8.0164,750.0],["2003-06-27",8.0164,8.0164,8.0164,8.0164,0.0],["2003-06-30",7.8998,7.9436,7.8707,7.8707,1950.0],["2003-07-01",8.0019,8.1622,7.9436,8.1622,3150.0],["2003-07-02",8.0893,8.2351,8.0602,8.2351,4050.0],["2003-07-03",8.2351,8.2351,8.1622,8.1622,5250.0],["2003-07-07",8.1622,8.1622,8.1622,8.1622,0.0],["2003-07-08",8.2351,8.2351,8.2351,8.2351,150.0],["2003-07-09",8.2351,8.2351,8.2351,8.2351,0.0],["2003-07-10",8.0893,8.0893,8.0893,8.0893,450.0],["2003-07-11",8.1622,8.1622,8.1622,8.1622,3000.0],["2003-07-14",8.1622,8.1622,8.1622,8.1622,300.0],["2003-07-15",8.1331,8.2059,8.1331,8.2059,3300.0],["2003-07-16",8.0893,8.1622,8.0893,8.0893,2700.0],["2003-07-17",8.0893,8.0893,8.0893,8.0893,0.0],["2003-07-18",8.0893,8.0893,8.0893,8.0893,0.0],["2003-07-21",8.133,8.1622,8.133,8.1622,750.0],["2003-07-22",8.1622,8.1622,8.1622,8.1622,0.0],["2003-07-23",8.1622,8.1622,8.1622,8.1622,0.0],["2003-07-24",8.1622,8.1622,8.1622,8.1622,0.0],["2003-07-25",8.1622,8.1622,8.1622,8.1622,3000.0],["2003-07-28",8.2351,8.2351,8.2351,8.2351,150.0],["2003-07-29",8.2642,8.2642,8.2059,8.2642,1950.0],["2003-07-30",8.2934,8.3808,8.2934,8.3808,1800.0],["2003-07-31",8.4537,8.5412,8.4537,8.5412,3750.0],["2003-08-01",8.5412,8.5995,8.5412,8.5995,7200.0],["2003-08-04",8.5703,8.5703,8.5382,8.5412,3300.0],["2003-08-05",8.5995,8.5995,8.5266,8.5266,4200.0],["2003-08-06",8.5266,8.5849,8.512,8.5703,7950.0],["2003-08-07",8.5557,8.5557,8.41,8.41,4500.0],["2003-08-08",8.41,8.4829,8.41,8.4829,1800.0],["2003-08-11",8.512,8.512,8.4974,8.4974,1950.0],["2003-08-12",8.41,8.4945,8.41,8.4537,450.0],["2003-08-13",8.4537,8.4537,8.4537,8.4537,0.0],["2003-08-14",8.4537,8.4537,8.4537,8.4537,0.0],["2003-08-15",8.4683,8.4974,8.4537,8.4974,3450.0],["2003-08-18",8.41,8.4537,8.41,8.4537,7350.0],["2003-08-19",8.6723,8.6723,8.5995,8.6578,3900.0],["2003-08-20",8.6578,8.7452,8.5849,8.7452,13200.0],["2003-08-21",8.7452,8.7452,8.5412,8.7452,5700.0],["2003-08-22",9.0367,9.0367,8.8181,8.8181,600.0],["2003-08-25",9.0367,9.1825,8.9784,9.1825,2100.0],["2003-08-26",9.1825,9.3282,9.0367,9.3282,9300.0],["2003-08-27",9.3574,9.3574,9.095,9.095,1650.0],["2003-08-28",9.2554,9.4011,9.2554,9.4011,900.0],["2003-08-29",9.3282,9.4011,9.2554,9.3865,6150.0],["2003-09-02",9.4011,9.4011,9.3865,9.4011,5550.0],["2003-09-03",9.4011,9.4303,9.4011,9.4011,2250.0],["2003-09-04",9.474,9.474,9.4157,9.4157,9300.0],["2003-09-05",9.4157,9.474,9.4157,9.474,750.0],["2003-09-08",9.4157,9.474,9.4157,9.474,900.0],["2003-09-09",9.4157,9.4157,9.4157,9.4157,600.0],["2003-09-10",9.4157,9.4157,9.3282,9.3282,13050.0],["2003-09-11",9.3282,9.4011,9.2116,9.2699,2700.0],["2003-09-12",9.2116,9.2116,9.2116,9.2116,1200.0],["2003-09-15",9.3282,9.3282,9.3282,9.3282,3450.0],["2003-09-16",9.3865,9.3865,9.3865,9.3865,300.0],["2003-09-17",9.2699,9.3282,9.2699,9.3282,1950.0],["2003-09-18",9.4011,9.4011,9.4011,9.4011,450.0],["2003-09-19",9.3282,9.3282,9.3282,9.3282,300.0],["2003-09-22",9.2554,9.2554,9.2554,9.2554,450.0],["2003-09-23",9.4011,9.4011,9.4011,9.4011,150.0],["2003-09-24",9.4011,9.4011,9.4011,9.4011,0.0],["2003-09-25",9.3282,9.3282,9.2116,9.2116,5850.0],["2003-09-26",9.2703,9.2703,9.2703,9.2703,600.0],["2003-09-29",9.3143,9.3143,9.3143,9.3143,300.0],["2003-09-30",9.3143,9.3143,9.3143,9.3143,0.0],["2003-10-01",9.3143,9.3143,9.2703,9.3143,750.0],["2003-10-02",9.153,9.2116,9.153,9.2116,450.0],["2003-10-03",9.153,9.2556,9.153,9.2556,900.0],["2003-10-06",9.0943,9.2263,9.0943,9.2263,2850.0],["2003-10-07",9.109,9.109,9.0943,9.0943,1500.0],["2003-10-08",9.1089,9.2263,9.0943,9.2263,3000.0],["2003-10-09",9.1676,9.1676,9.0943,9.0943,900.0],["2003-10-10",9.241,9.3143,9.241,9.3143,1500.0],["2003-10-13",9.3143,9.3143,9.1676,9.1676,2550.0],["2003-10-14",9.3114,9.5343,9.1676,9.1676,3150.0],["2003-10-15",9.461,9.5343,9.1676,9.241,3000.0],["2003-10-16",9.2116,9.3143,9.2116,9.3143,1800.0],["2003-10-17",9.3143,9.3143,9.3143,9.3143,0.0],["2003-10-20",9.3143,9.3143,9.241,9.241,750.0],["2003-10-21",9.1823,9.1823,9.1236,9.1236,1950.0],["2003-10-22",9.1236,9.2996,9.1236,9.2996,1050.0],["2003-10-23",9.241,9.2996,9.241,9.2996,300.0],["2003-10-24",9.2996,9.2996,9.2996,9.2996,0.0],["2003-10-27",9.3143,9.3143,9.285,9.285,600.0],["2003-10-28",9.3143,9.3143,9.3143,9.3143,1800.0],["2003-10-29",9.3143,9.3143,9.3143,9.3143,300.0],["2003-10-30",9.3143,9.3143,9.1383,9.1383,1050.0],["2003-10-31",9.241,9.241,9.241,9.241,1650.0],["2003-11-03",9.1383,9.2703,9.1383,9.2703,1650.0],["2003-11-04",9.1383,9.197,9.1383,9.1383,3450.0],["2003-11-05",9.1383,9.1676,9.109,9.1676,2100.0],["2003-11-06",9.109,9.1676,9.109,9.1676,1500.0],["2003-11-07",9.1676,9.2116,9.1676,9.2116,3450.0],["2003-11-10",9.1676,9.1676,9.1676,9.1676,750.0],["2003-11-11",9.1676,9.1676,9.1676,9.1676,150.0],["2003-11-12",9.1823,9.1823,9.1823,9.1823,450.0],["2003-11-13",9.1823,9.1823,9.1823,9.1823,750.0],["2003-11-14",9.2116,9.2116,9.2116,9.2116,1200.0],["2003-11-17",9.2996,9.2996,9.1823,9.197,3150.0],["2003-11-18",9.2703,9.2703,9.2703,9.2703,450.0],["2003-11-19",9.197,9.2703,9.197,9.2116,1500.0],["2003-11-20",9.197,9.241,9.197,9.197,3450.0],["2003-11-21",9.241,9.241,9.197,9.197,2250.0],["2003-11-24",9.241,9.241,9.241,9.241,4350.0],["2003-11-25",9.241,9.241,9.241,9.241,600.0],["2003-11-26",9.1236,9.241,9.1236,9.241,1200.0],["2003-11-28",9.241,9.241,9.241,9.241,150.0],["2003-12-01",9.1236,9.241,9.1236,9.241,9450.0],["2003-12-02",9.2996,9.3143,9.285,9.3143,1650.0],["2003-12-03",9.3876,9.6077,9.3876,9.3876,4350.0],["2003-12-04",9.6517,9.9744,9.6077,9.681,3750.0],["2003-12-05",9.681,9.681,9.681,9.681,1800.0],["2003-12-08",9.9744,9.9744,9.7104,9.7104,6000.0],["2003-12-09",9.7103,9.9744,9.7103,9.9744,2250.0],["2003-12-10",9.901,9.901,9.901,9.901,3000.0],["2003-12-11",9.9744,9.9744,9.7397,9.9744,2100.0],["2003-12-12",9.7397,9.9744,9.7397,9.9714,1050.0],["2003-12-15",9.7397,9.7397,9.7397,9.7397,150.0],["2003-12-16",9.7397,9.8482,9.7397,9.769,5400.0],["2003-12-17",9.9744,10.2824,9.7573,10.2677,14700.0],["2003-12-18",10.4878,10.7811,10.2677,10.7078,8100.0],["2003-12-19",10.564,10.8545,10.5611,10.6344,5700.0],["2003-12-22",10.6344,10.6344,10.6198,10.6198,900.0],["2003-12-23",10.4878,10.4878,10.2677,10.2677,5700.0],["2003-12-24",10.2677,10.2677,10.2677,10.2677,600.0],["2003-12-26",10.2677,10.2677,10.2677,10.2677,600.0],["2003-12-29",10.4559,10.4559,10.3813,10.3813,4800.0],["2003-12-30",10.4559,10.4559,10.3813,10.3813,4500.0],["2003-12-31",10.6053,10.9787,10.456,10.456,1350.0],["2004-01-02",10.5306,10.5306,10.1572,10.1572,3000.0],["2004-01-05",10.2319,10.2319,10.1721,10.1721,1650.0],["2004-01-06",10.1721,10.217,10.0377,10.217,4350.0],["2004-01-07",10.1572,10.1572,10.1572,10.1572,1500.0],["2004-01-08",10.1572,10.3066,10.0825,10.0825,1800.0],["2004-01-09",10.3066,10.3066,10.3066,10.3066,750.0],["2004-01-12",10.1572,10.1572,10.1572,10.1572,150.0],["2004-01-13",10.1572,10.4261,10.1572,10.4261,1050.0],["2004-01-14",10.4559,10.68,10.4559,10.68,1050.0],["2004-01-15",10.9041,11.0534,10.9041,11.0534,600.0],["2004-01-16",10.919,10.919,10.919,10.919,300.0],["2004-01-20",10.9041,10.9041,10.7547,10.7547,900.0],["2004-01-21",10.4858,10.7547,10.4559,10.7547,3450.0],["2004-01-22",10.6501,10.6501,10.6501,10.6501,900.0],["2004-01-23",10.6501,10.6501,10.6501,10.6501,0.0],["2004-01-26",10.5306,10.8294,10.5306,10.8294,600.0],["2004-01-27",11.0534,11.0534,10.68,11.0534,1800.0],["2004-01-28",11.0534,11.0534,11.0534,11.0534,0.0],["2004-01-29",10.7547,10.7547,10.6949,10.7547,1350.0],["2004-01-30",10.68,10.68,10.68,10.68,900.0],["2004-02-02",11.0534,11.0534,11.0534,11.0534,300.0],["2004-02-03",10.7547,10.7547,10.456,10.456,1200.0],["2004-02-04",10.7547,10.7547,10.3813,10.3962,6150.0],["2004-02-05",10.5306,10.5306,10.5306,10.5306,300.0],["2004-02-06",11.0534,11.0534,11.0534,11.0534,300.0],["2004-02-09",11.0534,11.0534,11.0534,11.0534,0.0],["2004-02-10",11.0534,11.0534,11.0534,11.0534,0.0],["2004-02-11",11.0534,11.0534,11.0534,11.0534,0.0],["2004-02-12",10.6053,11.0504,10.6053,11.0504,750.0],["2004-02-13",11.0504,11.0504,11.0504,11.0504,0.0],["2004-02-17",11.0534,11.0534,10.6203,10.68,6000.0],["2004-02-18",10.6501,10.68,10.6501,10.68,4350.0],["2004-02-19",10.68,10.7547,10.68,10.7547,2250.0],["2004-02-20",10.9787,10.9787,10.68,10.68,1350.0],["2004-02-23",10.68,10.68,10.68,10.68,0.0],["2004-02-24",10.68,10.68,10.68,10.68,0.0],["2004-02-25",10.68,10.68,10.68,10.68,0.0],["2004-02-26",10.8294,10.8294,10.7547,10.7547,1500.0],["2004-02-27",10.9041,10.9787,10.7547,10.9787,2100.0],["2004-03-01",10.9787,10.9787,10.9787,10.9787,0.0],["2004-03-02",10.9787,10.9787,10.9787,10.9787,300.0],["2004-03-03",10.9638,11.0534,10.9638,11.0534,750.0],["2004-03-04",11.0534,11.0534,11.0534,11.0534,0.0],["2004-03-05",11.0534,11.1281,11.0534,11.1281,600.0],["2004-03-08",11.1281,11.1311,11.1281,11.1311,1800.0],["2004-03-09",11.143,11.382,11.143,11.382,750.0],["2004-03-10",11.382,11.382,11.2028,11.2028,1800.0],["2004-03-11",11.382,11.4269,11.382,11.4269,900.0],["2004-03-12",11.6509,11.6509,11.3522,11.4269,1350.0],["2004-03-15",11.6509,12.0243,11.6509,12.0243,4650.0],["2004-03-16",12.2484,12.5471,12.2484,12.5471,1800.0],["2004-03-17",12.5471,12.8459,12.099,12.3978,4200.0],["2004-03-18",12.3978,12.5471,12.2484,12.2783,3300.0],["2004-03-19",12.2036,12.2036,12.099,12.099,1200.0],["2004-03-22",12.099,12.2484,12.099,12.2484,3750.0],["2004-03-23",12.099,12.099,12.099,12.099,750.0],["2004-03-24",12.2484,12.2484,12.2484,12.2484,600.0],["2004-03-25",12.1737,12.2484,12.1737,12.1737,1350.0],["2004-03-26",12.1737,12.1737,12.1737,12.1737,0.0],["2004-03-29",12.4712,12.4712,12.4712,12.4712,450.0],["2004-03-30",12.4712,12.4712,12.4712,12.4712,0.0],["2004-03-31",12.4712,12.4712,12.4712,12.4712,450.0],["2004-04-01",12.6215,12.6215,12.6215,12.6215,300.0],["2004-04-02",12.7717,12.922,12.7717,12.922,1050.0],["2004-04-05",12.922,12.922,12.922,12.922,750.0],["2004-04-06",12.6966,15.6266,12.6966,15.6266,1350.0],["2004-04-07",12.937,12.937,12.937,12.937,150.0],["2004-04-08",12.922,12.922,12.922,12.922,600.0],["2004-04-12",13.9738,13.9738,13.9738,13.9738,3000.0],["2004-04-13",13.7484,13.8235,13.0722,13.0722,11550.0],["2004-04-14",13.2225,13.523,13.0722,13.523,2400.0],["2004-04-15",13.523,13.523,12.7717,12.7717,2400.0],["2004-04-16",13.0722,13.8235,12.7717,12.7717,5550.0],["2004-04-19",12.922,12.922,12.6816,12.6816,4800.0],["2004-04-20",12.907,13.1924,12.6966,13.0572,7650.0],["2004-04-21",13.0572,13.0572,12.6665,12.6816,9450.0],["2004-04-22",12.6665,12.6816,12.0204,12.6215,10350.0],["2004-04-23",12.1737,12.1737,12.1737,12.1737,450.0],["2004-04-26",12.2458,12.2458,12.2458,12.2458,300.0],["2004-04-27",12.6215,12.6215,12.2458,12.2458,1050.0],["2004-04-28",12.5674,12.5674,12.5674,12.5674,150.0],["2004-04-29",12.5674,12.5734,12.5674,12.5734,3450.0],["2004-04-30",12.6215,12.6215,12.6215,12.6215,150.0],["2004-05-03",12.321,12.321,12.2458,12.2458,4950.0],["2004-05-04",12.6064,12.6064,12.3961,12.3961,1200.0],["2004-05-05",12.3961,12.4412,12.3961,12.4412,600.0],["2004-05-06",12.5463,12.6064,12.1707,12.1707,1950.0],["2004-05-07",12.1677,12.2308,11.8702,11.8702,3450.0],["2004-05-10",11.8702,12.2458,11.7199,11.7199,4350.0],["2004-05-11",12.0956,12.0956,11.5847,11.5847,2400.0],["2004-05-12",11.9453,11.9453,11.9453,11.9453,450.0],["2004-05-13",12.2458,12.2458,12.2458,12.2458,150.0],["2004-05-14",11.5847,11.7199,11.4795,11.5396,2250.0],["2004-05-17",11.4795,11.5396,11.4795,11.4795,750.0],["2004-05-18",11.4795,11.4795,11.4795,11.4795,300.0],["2004-05-19",11.4795,11.4795,11.4795,11.4795,0.0],["2004-05-20",12.2458,12.2458,11.5997,12.2458,450.0],["2004-05-21",12.2458,12.2458,12.2458,12.2458,0.0],["2004-05-24",11.5697,12.0204,11.5697,12.0204,1200.0],["2004-05-25",12.0204,12.0204,12.0204,12.0204,0.0],["2004-05-26",12.0204,12.0204,12.0204,12.0204,0.0],["2004-05-27",12.1707,12.1707,12.1707,12.1707,6900.0],["2004-05-28",12.1707,12.1707,12.1707,12.1707,0.0],["2004-06-01",12.1707,12.1707,12.1707,12.1707,0.0],["2004-06-02",12.1707,12.1707,12.1707,12.1707,0.0],["2004-06-03",12.1707,12.1707,12.1707,12.1707,0.0],["2004-06-04",12.2458,12.2458,12.2458,12.2458,600.0],["2004-06-07",12.0505,12.0505,12.0505,12.0505,300.0],["2004-06-08",12.1707,12.1707,12.0505,12.1707,900.0],["2004-06-09",12.1707,12.1707,12.1707,12.1707,0.0],["2004-06-10",12.0505,12.0505,12.0505,12.0505,150.0],["2004-06-14",12.0505,12.0505,12.0505,12.0505,0.0],["2004-06-15",12.0505,12.0505,12.0505,12.0505,0.0],["2004-06-16",12.0505,12.0505,12.0505,12.0505,0.0],["2004-06-17",12.0204,12.0204,12.0204,12.0204,300.0],["2004-06-18",12.0204,12.0204,12.0204,12.0204,0.0],["2004-06-21",12.0956,12.0956,11.7951,11.7951,2850.0],["2004-06-22",12.321,12.321,12.321,12.321,450.0],["2004-06-23",12.1707,13.1474,12.1707,13.1474,4200.0],["2004-06-24",13.1924,13.8235,13.0722,13.6733,3450.0],["2004-06-25",13.8235,13.9738,13.7484,13.9738,4500.0],["2004-06-28",14.079,14.079,13.523,13.6733,27900.0],["2004-06-29",13.8085,13.8235,13.6733,13.7484,5700.0],["2004-06-30",13.8239,13.8239,13.7182,13.7484,14100.0],["2004-07-01",14.0505,14.0505,13.5973,13.5973,8850.0],["2004-07-02",13.8088,13.8088,13.5973,13.5973,1200.0],["2004-07-06",13.8088,13.8088,13.5067,13.5067,9450.0],["2004-07-07",13.5973,13.5973,13.3707,13.3707,3000.0],["2004-07-08",13.5218,13.5218,13.2951,13.2951,3750.0],["2004-07-09",13.2196,13.4462,13.2196,13.4462,1350.0],["2004-07-12",13.4462,13.4462,13.4462,13.4462,0.0],["2004-07-13",13.2196,13.4462,13.2196,13.2951,1950.0],["2004-07-14",13.1441,13.2196,13.1441,13.2196,750.0],["2004-07-15",13.2196,13.2196,13.1441,13.1441,900.0],["2004-07-16",13.2196,13.2196,12.8721,12.993,2850.0],["2004-07-19",12.993,12.993,12.993,12.993,300.0],["2004-07-20",12.993,12.993,12.993,12.993,0.0],["2004-07-21",12.993,12.993,12.9174,12.9174,3300.0],["2004-07-22",12.8359,12.8419,12.8117,12.8419,1350.0],["2004-07-23",12.7664,12.7664,12.6908,12.6908,1050.0],["2004-07-26",12.6908,12.6908,12.6908,12.6908,2000.0],["2004-07-27",12.8041,12.9401,12.5548,12.6908,2200.0],["2004-07-28",12.6908,12.6908,12.6002,12.6002,1500.0],["2004-07-29",12.5775,12.6908,12.5775,12.6908,3200.0],["2004-07-30",12.4869,12.5775,12.4869,12.5775,2300.0],["2004-08-02",12.5775,12.9174,12.5775,12.6908,1100.0],["2004-08-03",12.9174,12.9174,12.6908,12.6908,700.0],["2004-08-04",12.5775,12.6908,12.4869,12.6908,900.0],["2004-08-05",12.3735,12.5775,12.3735,12.4189,1800.0],["2004-08-06",12.4642,12.4642,12.2602,12.2602,6000.0],["2004-08-09",12.2376,12.2829,12.2376,12.2602,10500.0],["2004-08-10",12.2829,12.2829,12.2829,12.2829,7200.0],["2004-08-11",12.2829,12.5322,12.2829,12.5322,1800.0],["2004-08-12",12.6002,12.6002,12.3056,12.3056,400.0],["2004-08-13",12.6908,12.8041,12.5775,12.6908,5200.0],["2004-08-16",12.5775,12.6455,12.4642,12.4642,800.0],["2004-08-17",12.6908,12.9174,12.6908,12.8948,1600.0],["2004-08-18",12.8948,12.8948,12.8948,12.8948,0.0],["2004-08-19",12.9129,12.9129,12.9129,12.9129,200.0],["2004-08-20",12.8721,12.9129,12.8041,12.9129,1400.0],["2004-08-23",12.8041,13.1441,12.8041,12.9174,4800.0],["2004-08-24",12.9582,12.9582,12.9582,12.9582,200.0],["2004-08-25",13.1441,13.3707,13.1441,13.3707,700.0],["2004-08-26",13.5973,13.5973,13.3707,13.484,1100.0],["2004-08-27",13.484,13.484,13.484,13.484,0.0],["2004-08-30",13.5973,13.5973,12.9401,13.484,3000.0],["2004-08-31",13.484,13.484,13.3707,13.3707,1500.0],["2004-09-01",13.3707,13.688,13.2347,13.688,3600.0],["2004-09-02",13.5067,13.5067,13.4613,13.4613,5200.0],["2004-09-03",13.2574,13.2574,13.2574,13.2574,200.0],["2004-09-07",13.5973,13.5973,13.5973,13.5973,600.0],["2004-09-08",13.28,13.28,13.28,13.28,200.0],["2004-09-09",13.5973,13.5973,13.5746,13.5746,400.0],["2004-09-10",13.5973,13.5973,13.5293,13.5293,400.0],["2004-09-13",13.5293,13.5293,13.5293,13.5293,0.0],["2004-09-14",13.5293,13.5293,13.5293,13.5293,0.0],["2004-09-15",13.3027,13.3027,13.3027,13.3027,300.0],["2004-09-16",13.3027,13.3027,13.3027,13.3027,100.0],["2004-09-17",13.3027,13.3027,13.3027,13.3027,0.0],["2004-09-20",13.3707,13.3707,13.3027,13.348,2400.0],["2004-09-21",13.484,13.8239,13.484,13.5973,1500.0],["2004-09-22",13.5973,13.5973,13.5973,13.5973,0.0],["2004-09-23",13.5973,13.5973,13.5973,13.5973,0.0],["2004-09-24",13.5973,13.5973,13.5973,13.5973,0.0],["2004-09-27",13.5973,14.0505,13.5973,14.0505,1000.0],["2004-09-28",13.4716,14.2466,13.4716,13.9047,1100.0],["2004-09-29",13.9047,13.9047,13.7907,13.7907,300.0],["2004-09-30",13.7907,13.7907,13.7907,13.7907,0.0],["2004-10-01",14.3606,14.3833,14.3606,14.3833,1000.0],["2004-10-04",14.4517,14.4517,13.9047,14.0186,600.0],["2004-10-05",14.1326,14.5885,14.1326,14.5885,1400.0],["2004-10-06",14.5885,14.5885,14.5885,14.5885,0.0],["2004-10-07",14.0186,14.0186,14.0186,14.0186,200.0],["2004-10-08",14.4745,14.4745,14.0186,14.0186,800.0],["2004-10-11",14.1326,14.1326,14.0186,14.0186,1000.0],["2004-10-12",14.0186,14.0186,14.0186,14.0186,500.0],["2004-10-13",14.0186,14.2466,14.0186,14.0186,800.0],["2004-10-14",14.0186,14.0186,14.0186,14.0186,200.0],["2004-10-15",13.9047,13.9047,13.8591,13.8591,600.0],["2004-10-18",13.9503,13.9503,13.8591,13.8591,400.0],["2004-10-19",13.8591,13.8591,13.6767,13.6767,2000.0],["2004-10-20",13.6311,13.6311,13.6311,13.6311,100.0],["2004-10-21",13.6311,13.6767,13.5627,13.5627,2000.0],["2004-10-22",14.0186,14.0186,14.0186,14.0186,100.0],["2004-10-25",13.6767,13.6767,13.6767,13.6767,300.0],["2004-10-26",13.6767,13.6767,13.6767,13.6767,0.0],["2004-10-27",13.6767,13.6767,13.6767,13.6767,500.0],["2004-10-28",13.9047,13.9047,13.5627,13.6767,1200.0],["2004-10-29",13.6767,13.6767,13.6767,13.6767,0.0],["2004-11-01",13.7451,13.7451,13.7451,13.7451,100.0],["2004-11-02",13.7451,13.7451,13.7451,13.7451,0.0],["2004-11-03",14.0186,14.0186,14.0186,14.0186,100.0],["2004-11-04",14.0186,14.0186,14.0186,14.0186,0.0],["2004-11-05",14.0186,14.0186,14.0186,14.0186,1800.0],["2004-11-08",13.6995,13.6995,13.6995,13.6995,400.0],["2004-11-09",13.9047,14.0186,13.9047,14.0186,400.0],["2004-11-10",13.9047,13.9958,13.9047,13.9958,700.0],["2004-11-11",13.9047,13.9047,13.6995,13.6995,1500.0],["2004-11-12",13.6995,13.6995,13.1069,13.5627,3000.0],["2004-11-15",13.1069,13.4488,13.1069,13.1069,800.0],["2004-11-16",13.4488,13.4488,13.1068,13.2208,500.0],["2004-11-17",13.4488,13.6539,13.4488,13.6539,800.0],["2004-11-18",13.7907,13.9047,13.7907,13.9047,500.0],["2004-11-19",13.6767,13.6767,13.6767,13.6767,200.0],["2004-11-22",13.8591,13.8591,13.8591,13.8591,100.0],["2004-11-23",13.8591,13.8591,13.8591,13.8591,0.0],["2004-11-24",13.6083,13.6539,13.6083,13.6539,1600.0],["2004-11-26",13.7907,13.8591,13.7907,13.8591,300.0],["2004-11-29",13.6083,13.6083,13.5627,13.5627,8700.0],["2004-11-30",13.6083,14.1326,13.5719,14.1326,11300.0],["2004-12-01",13.6767,14.2466,13.6767,14.1326,1000.0],["2004-12-02",14.2466,14.2466,13.6995,13.9047,1800.0],["2004-12-03",13.7907,13.9047,13.7907,13.7907,1100.0],["2004-12-06",13.7907,13.7907,13.7907,13.7907,200.0],["2004-12-07",13.7907,13.7907,13.6767,13.6767,1000.0],["2004-12-08",14.1326,14.1326,14.1326,14.1326,200.0],["2004-12-09",13.6767,13.7679,13.6767,13.7679,600.0],["2004-12-10",13.7679,13.7679,13.7679,13.7679,0.0],["2004-12-13",13.7679,13.7679,13.7679,13.7679,0.0],["2004-12-14",13.8591,13.8591,13.8591,13.8591,100.0],["2004-12-15",13.7907,13.7907,13.6767,13.7907,1200.0],["2004-12-16",13.9503,14.0186,13.7223,13.9047,2900.0],["2004-12-17",14.0186,14.0232,13.7223,13.9047,3200.0],["2004-12-20",13.8819,14.1326,13.8819,13.8819,2000.0],["2004-12-21",14.1326,14.1326,13.9047,13.9275,500.0],["2004-12-22",13.9275,14.1098,13.9047,13.9047,1000.0],["2004-12-23",14.1326,14.1326,14.1326,14.1326,200.0],["2004-12-27",14.1326,14.1326,14.1326,14.1326,100.0],["2004-12-28",13.9275,13.9275,13.9047,13.9047,2500.0],["2004-12-29",14.1388,14.1388,14.1388,14.1388,400.0],["2004-12-30",14.024,14.024,14.024,14.024,700.0],["2004-12-31",14.047,14.047,14.024,14.047,1200.0],["2005-01-03",14.024,14.1158,14.024,14.047,2300.0],["2005-01-04",14.1158,14.2306,14.047,14.047,1300.0],["2005-01-05",14.1158,14.2306,13.9093,14.0011,2600.0],["2005-01-06",14.1847,14.3454,14.1847,14.3454,2900.0],["2005-01-07",14.0011,14.0011,13.9552,13.9552,1000.0],["2005-01-10",13.9552,13.9552,13.9552,13.9552,500.0],["2005-01-11",14.1158,14.3454,14.1158,14.2306,800.0],["2005-01-12",14.2535,14.2535,14.0011,14.0011,900.0],["2005-01-13",14.226,14.2306,14.226,14.2306,400.0],["2005-01-14",14.0011,14.0011,14.0011,14.0011,400.0],["2005-01-18",14.0011,14.1158,14.0011,14.1158,600.0],["2005-01-19",14.0699,14.0699,14.0699,14.0699,500.0],["2005-01-20",14.047,14.2306,14.047,14.1388,2300.0],["2005-01-21",14.047,14.047,14.047,14.047,1200.0],["2005-01-24",14.047,14.2306,14.047,14.2306,1200.0],["2005-01-25",13.9093,13.9093,13.9093,13.9093,600.0],["2005-01-26",13.9093,14.0011,13.9093,14.0011,1000.0],["2005-01-27",13.9093,14.0699,13.9093,14.0011,3100.0],["2005-01-28",14.0011,14.0011,14.0011,14.0011,0.0],["2005-01-31",14.0011,14.0011,14.0011,14.0011,0.0],["2005-02-01",13.8863,14.2306,13.8634,13.9093,4700.0],["2005-02-02",13.8634,13.8634,13.8634,13.8634,200.0],["2005-02-03",13.8863,14.1158,13.8863,14.1158,800.0],["2005-02-04",14.1847,14.2076,14.047,14.2076,2200.0],["2005-02-07",14.1158,14.1158,14.047,14.047,400.0],["2005-02-08",14.1158,14.1158,14.1158,14.1158,400.0],["2005-02-09",13.9552,14.2306,13.9322,14.2306,2100.0],["2005-02-10",14.2306,14.2306,14.2306,14.2306,200.0],["2005-02-11",14.0011,14.0011,14.0011,14.0011,600.0],["2005-02-14",14.0011,14.0011,14.0011,14.0011,0.0],["2005-02-15",14.1617,14.2306,14.1617,14.226,3500.0],["2005-02-16",14.226,14.226,14.226,14.226,0.0],["2005-02-17",14.2306,14.2306,14.047,14.047,500.0],["2005-02-18",14.1847,14.1847,14.1847,14.1847,500.0],["2005-02-22",14.226,14.2306,14.226,14.2306,300.0],["2005-02-23",14.047,14.2306,14.047,14.2076,2100.0],["2005-02-24",14.2076,14.2076,14.2076,14.2076,0.0],["2005-02-25",14.0011,14.047,14.0011,14.047,500.0],["2005-02-28",14.2306,14.2306,14.2306,14.2306,200.0],["2005-03-01",14.2306,14.2306,14.2306,14.2306,400.0],["2005-03-02",14.047,14.047,14.047,14.047,200.0],["2005-03-03",14.047,14.0699,14.047,14.047,3000.0],["2005-03-04",14.047,14.047,14.047,14.047,0.0],["2005-03-07",14.2306,14.2306,14.0011,14.2306,1400.0],["2005-03-08",14.2306,14.6896,14.2306,14.4601,2700.0],["2005-03-09",14.6896,14.6896,14.6896,14.6896,1600.0],["2005-03-10",14.6896,14.6896,14.6896,14.6896,300.0],["2005-03-11",14.4601,14.6896,14.4601,14.6896,500.0],["2005-03-14",14.6896,15.1487,14.6896,14.8044,1500.0],["2005-03-15",14.8044,14.8044,14.6896,14.6896,4600.0],["2005-03-16",14.6896,14.6896,14.6896,14.6896,0.0],["2005-03-17",14.5749,14.5749,14.5749,14.5749,200.0],["2005-03-18",14.5749,14.5749,14.5749,14.5749,0.0],["2005-03-21",14.529,14.6667,14.529,14.6667,200.0],["2005-03-22",14.6896,14.9651,14.6896,14.9651,1300.0],["2005-03-23",14.6208,14.6208,14.529,14.529,900.0],["2005-03-24",14.506,14.5106,14.506,14.506,600.0],["2005-03-28",14.6896,14.6896,14.6896,14.6896,200.0],["2005-03-29",14.5602,14.5602,14.3753,14.3753,1800.0],["2005-03-30",14.3753,14.3753,14.3753,14.3753,0.0],["2005-03-31",14.7913,14.7913,14.3753,14.3753,700.0],["2005-04-01",14.6758,14.6758,14.6758,14.6758,100.0],["2005-04-04",14.3753,14.3753,14.3291,14.3291,700.0],["2005-04-05",14.306,14.306,14.306,14.306,300.0],["2005-04-06",14.306,14.306,14.306,14.306,100.0],["2005-04-07",14.306,14.3291,14.306,14.3291,1900.0],["2005-04-08",14.1904,14.3291,14.1442,14.1442,1800.0],["2005-04-11",14.1442,14.1442,14.1442,14.1442,0.0],["2005-04-12",14.1442,15.0687,14.1442,14.2135,2100.0],["2005-04-13",14.2135,14.2135,14.2135,14.2135,0.0],["2005-04-14",14.2367,14.3291,14.098,14.098,1300.0],["2005-04-15",14.098,14.098,13.89,13.9824,1000.0],["2005-04-18",13.682,13.682,13.682,13.682,200.0],["2005-04-19",13.8669,13.8669,13.7744,13.7744,500.0],["2005-04-20",13.682,14.3291,13.682,14.3291,400.0],["2005-04-21",13.8669,14.3291,13.682,14.3291,1000.0],["2005-04-22",13.8669,13.8669,13.7513,13.7513,2600.0],["2005-04-25",13.7513,13.7513,13.7513,13.7513,0.0],["2005-04-26",14.098,14.098,13.8669,13.8669,500.0],["2005-04-27",13.8669,13.8669,13.4046,13.6126,3600.0],["2005-04-28",13.6126,13.6126,13.6126,13.6126,0.0],["2005-04-29",13.6126,13.6126,13.6126,13.6126,0.0],["2005-05-02",13.6958,13.6958,13.6958,13.6958,500.0],["2005-05-03",13.6958,13.6958,13.6958,13.6958,0.0],["2005-05-04",13.6958,13.6958,13.6958,13.6958,0.0],["2005-05-05",13.6358,13.8438,13.6358,13.682,1300.0],["2005-05-06",13.682,13.682,13.6358,13.682,5800.0],["2005-05-09",13.6358,13.6358,13.5202,13.5202,1400.0],["2005-05-10",13.474,13.5202,13.1735,13.1735,4100.0],["2005-05-11",13.1735,13.2891,13.1735,13.2891,1400.0],["2005-05-12",13.2891,13.2891,13.2891,13.2891,0.0],["2005-05-13",13.1735,13.1735,13.0118,13.0118,2300.0],["2005-05-16",13.0117,13.4046,13.0117,13.4046,1900.0],["2005-05-17",13.058,13.4278,13.058,13.3954,2900.0],["2005-05-18",13.4046,13.4046,13.4046,13.4046,200.0],["2005-05-19",13.058,13.058,13.058,13.058,100.0],["2005-05-20",13.058,13.058,13.058,13.058,0.0],["2005-05-23",13.058,13.058,12.8037,13.058,2700.0],["2005-05-24",13.058,13.058,12.85,12.9424,1900.0],["2005-05-25",12.85,12.9424,12.85,12.85,900.0],["2005-05-26",12.8962,13.2937,12.8962,13.2937,1800.0],["2005-05-27",13.3954,13.4046,13.3954,13.4046,3000.0],["2005-05-31",13.3122,13.3122,13.3122,13.3122,300.0],["2005-06-01",13.3122,13.3122,13.3122,13.3122,300.0],["2005-06-02",13.4046,13.4046,13.3122,13.3122,1300.0],["2005-06-03",13.4046,13.4046,13.1735,13.1735,800.0],["2005-06-06",13.1735,13.1735,13.1735,13.1735,0.0],["2005-06-07",13.2198,13.2198,13.1735,13.1735,600.0],["2005-06-08",13.1735,13.1735,13.1735,13.1735,0.0],["2005-06-09",13.3122,13.3122,13.1735,13.1735,300.0],["2005-06-10",13.1735,13.1735,13.1735,13.1735,0.0],["2005-06-13",13.058,13.058,13.058,13.058,16200.0],["2005-06-14",12.9424,12.9424,12.7113,12.7113,1500.0],["2005-06-15",12.5957,12.5957,12.5957,12.5957,300.0],["2005-06-16",12.5957,12.5957,12.4802,12.4802,800.0],["2005-06-17",12.3646,12.3646,12.3646,12.3646,200.0],["2005-06-20",12.1335,12.3646,12.1335,12.3415,2300.0],["2005-06-21",12.3415,12.3415,12.2491,12.2491,900.0],["2005-06-22",12.3415,12.3646,12.3415,12.3646,1000.0],["2005-06-23",12.3877,12.4108,12.3184,12.3646,2500.0],["2005-06-24",12.3646,12.3646,12.3646,12.3646,200.0],["2005-06-27",12.3646,12.3646,12.2491,12.2722,1500.0],["2005-06-28",12.2722,12.3415,12.1797,12.2491,1700.0],["2005-06-29",12.2491,12.4729,11.7035,12.4729,12100.0],["2005-06-30",12.3796,12.4729,12.2164,12.2164,400.0],["2005-07-01",12.2397,12.4729,12.2397,12.4729,2200.0],["2005-07-05",12.3563,12.3563,12.3563,12.3563,100.0],["2005-07-06",12.4729,12.4729,12.4729,12.4729,400.0],["2005-07-07",12.4729,12.4729,12.2397,12.2397,1900.0],["2005-07-08",12.5895,12.706,12.5895,12.706,2600.0],["2005-07-11",12.5895,12.5895,12.5895,12.5895,400.0],["2005-07-12",12.5895,12.5895,12.5895,12.5895,200.0],["2005-07-13",12.5895,12.9392,12.5895,12.9392,2400.0],["2005-07-14",12.9392,12.9392,12.9392,12.9392,200.0],["2005-07-15",12.6361,12.6361,12.6361,12.6361,200.0],["2005-07-18",12.9392,12.9392,12.6827,12.6827,2500.0],["2005-07-19",12.7527,12.8832,12.7527,12.8832,2600.0],["2005-07-20",12.9158,12.9158,12.9158,12.9158,400.0],["2005-07-21",12.8226,12.8226,12.706,12.706,1000.0],["2005-07-22",12.706,12.706,12.706,12.706,0.0],["2005-07-25",12.8226,12.8226,12.706,12.8226,900.0],["2005-07-26",12.776,12.9392,12.776,12.9392,1100.0],["2005-07-27",12.9392,12.9392,12.8459,12.8459,700.0],["2005-07-28",12.8459,12.8459,12.8459,12.8459,0.0],["2005-07-29",12.9858,13.0557,12.9392,12.9625,2400.0],["2005-08-01",12.9625,12.9625,12.9625,12.9625,0.0],["2005-08-02",12.9858,13.0557,12.9858,12.9858,1800.0],["2005-08-03",12.9858,12.9858,12.9858,12.9858,0.0],["2005-08-04",13.0557,13.3821,13.0557,13.3821,6600.0],["2005-08-05",13.2889,13.7551,13.2889,13.7551,1400.0],["2005-08-08",13.3355,13.8251,13.3355,13.3355,600.0],["2005-08-09",13.4054,13.8297,13.3122,13.4987,10800.0],["2005-08-10",13.2889,13.4521,13.2889,13.4521,1200.0],["2005-08-11",13.2889,13.2889,13.2889,13.2889,600.0],["2005-08-12",13.4054,13.4054,13.4054,13.4054,1100.0],["2005-08-15",13.4054,13.4054,13.4054,13.4054,0.0],["2005-08-16",13.3122,13.3122,13.3122,13.3122,3900.0],["2005-08-17",13.3122,13.3355,13.3122,13.3122,3800.0],["2005-08-18",13.3122,13.3122,13.3122,13.3122,0.0],["2005-08-19",13.4054,13.4054,13.3821,13.3821,800.0],["2005-08-22",13.3821,13.3821,13.3821,13.3821,1200.0],["2005-08-23",13.3821,13.3821,13.3821,13.3821,0.0],["2005-08-24",13.3821,13.3821,13.3821,13.3821,0.0],["2005-08-25",13.4054,13.4054,13.4054,13.4054,600.0],["2005-08-26",13.3821,13.3821,13.3821,13.3821,500.0],["2005-08-29",13.3821,13.3821,13.3821,13.3821,0.0],["2005-08-30",13.3821,13.4754,13.3821,13.4754,800.0],["2005-08-31",13.4054,13.4054,13.4054,13.4054,1900.0],["2005-09-01",13.4754,13.6386,13.4754,13.5686,4500.0],["2005-09-02",13.4288,13.4288,13.4288,13.4288,500.0],["2005-09-06",13.4288,13.4521,13.4288,13.4521,1500.0],["2005-09-07",13.4754,13.4754,13.4754,13.4754,600.0],["2005-09-08",13.522,13.6386,13.4754,13.522,3500.0],["2005-09-09",13.522,13.522,13.4754,13.522,10500.0],["2005-09-12",13.4754,13.522,13.4754,13.4847,20700.0],["2005-09-13",13.4754,13.4754,13.4754,13.4754,200.0],["2005-09-14",13.4754,13.4754,13.4521,13.4521,900.0],["2005-09-15",13.4288,13.4288,13.4288,13.4288,2600.0],["2005-09-16",13.4288,13.4521,13.4054,13.4054,2100.0],["2005-09-19",13.4521,13.4521,13.4521,13.4521,300.0],["2005-09-20",13.4054,13.4054,13.4054,13.4054,400.0],["2005-09-21",13.2889,13.2889,12.8459,12.8459,1300.0],["2005-09-22",12.8459,12.8459,12.8459,12.8459,0.0],["2005-09-23",12.8459,12.8459,12.8459,12.8459,0.0],["2005-09-26",12.8459,12.8459,12.8459,12.8459,0.0],["2005-09-27",12.8459,12.8459,12.8459,12.8459,0.0],["2005-09-28",12.9305,12.9305,12.719,12.719,1600.0],["2005-09-29",12.719,12.719,12.5544,12.5544,3000.0],["2005-09-30",12.3898,12.4603,12.2723,12.2723,2500.0],["2005-10-03",12.2723,12.2723,11.755,11.8491,6100.0],["2005-10-04",11.8021,11.8021,11.3319,11.4024,6100.0],["2005-10-05",11.5199,11.9901,11.5199,11.9901,800.0],["2005-10-06",11.9901,11.9901,11.9901,11.9901,0.0],["2005-10-07",11.8726,11.8726,11.755,11.755,5300.0],["2005-10-10",11.8726,11.8726,11.8726,11.8726,200.0],["2005-10-11",11.8726,11.8726,11.755,11.755,1200.0],["2005-10-12",11.5199,11.567,11.5199,11.5199,1400.0],["2005-10-13",11.4024,11.755,11.4024,11.6375,2800.0],["2005-10-14",11.6375,11.6375,11.4024,11.4024,6600.0],["2005-10-17",11.6375,11.6375,11.6375,11.6375,1000.0],["2005-10-18",11.614,11.614,11.614,11.614,200.0],["2005-10-19",11.614,11.614,11.614,11.614,2300.0],["2005-10-20",11.614,11.614,11.614,11.614,0.0],["2005-10-21",11.5199,11.5199,11.3083,11.4024,6000.0],["2005-10-24",11.755,12.2252,11.755,12.2252,1700.0],["2005-10-25",12.1312,12.1312,11.755,11.755,1700.0],["2005-10-26",11.755,11.755,11.755,11.755,0.0],["2005-10-27",11.6375,11.6375,11.6375,11.6375,900.0],["2005-10-28",11.6375,11.6375,11.6375,11.6375,0.0],["2005-10-31",11.6375,11.6375,11.5199,11.5199,300.0],["2005-11-01",11.6375,11.6375,11.6375,11.6375,1100.0],["2005-11-02",11.4494,11.6375,11.4494,11.4729,4500.0],["2005-11-03",11.5199,11.5199,11.5199,11.5199,500.0],["2005-11-04",11.567,11.567,11.5199,11.5199,2800.0],["2005-11-07",11.4729,11.5199,11.2848,11.4024,2800.0],["2005-11-08",11.4024,11.6375,11.3554,11.4729,3900.0],["2005-11-09",11.5199,11.567,11.4494,11.4494,19000.0],["2005-11-10",11.5199,11.5199,11.4259,11.4259,800.0],["2005-11-11",11.5199,11.5199,11.4729,11.5199,8700.0],["2005-11-14",11.5199,11.755,11.5199,11.5199,10900.0],["2005-11-15",11.5199,11.5199,11.5199,11.5199,0.0],["2005-11-16",11.567,11.567,11.567,11.567,700.0],["2005-11-17",11.614,11.6375,11.4964,11.5199,4600.0],["2005-11-18",11.5199,11.5199,11.4964,11.5199,3400.0],["2005-11-21",11.567,11.567,11.567,11.567,300.0],["2005-11-22",11.567,11.755,11.4024,11.755,2600.0],["2005-11-23",11.755,11.9901,11.755,11.9901,600.0],["2005-11-25",11.9901,11.9901,11.9901,11.9901,0.0],["2005-11-28",12.2252,12.3428,12.1782,12.3428,2200.0],["2005-11-29",12.3428,12.3428,12.3428,12.3428,0.0],["2005-11-30",12.2252,12.2252,12.2252,12.2252,600.0],["2005-12-01",12.2252,12.2252,12.2252,12.2252,0.0],["2005-12-02",12.2252,12.2252,12.2252,12.2252,0.0],["2005-12-05",12.2252,12.2252,12.2252,12.2252,0.0],["2005-12-06",12.3428,12.3428,12.1782,12.1782,1000.0],["2005-12-07",12.2252,12.3193,12.1782,12.1782,1100.0],["2005-12-08",12.3193,12.3193,12.3193,12.3193,300.0],["2005-12-09",12.2252,12.2252,12.0842,12.0842,2800.0],["2005-12-12",12.1547,12.3193,12.1077,12.1077,800.0],["2005-12-13",12.1547,12.1547,12.1077,12.1547,7000.0],["2005-12-14",12.2252,12.2252,11.976,11.976,3600.0],["2005-12-15",12.2252,12.4603,12.2252,12.4603,1000.0],["2005-12-16",12.4603,12.4603,12.4603,12.4603,0.0],["2005-12-19",12.4368,12.4368,12.0607,12.0607,2100.0],["2005-12-20",11.8961,11.8961,11.8726,11.8726,900.0],["2005-12-21",11.9901,11.9901,11.8726,11.8726,800.0],["2005-12-22",11.8726,11.8726,11.755,11.755,600.0],["2005-12-23",11.8726,11.8726,11.8726,11.8726,500.0],["2005-12-27",11.755,11.8021,11.2848,11.8021,5800.0],["2005-12-28",11.9112,11.9112,11.5316,11.5316,1100.0],["2005-12-29",11.6265,11.7451,11.6265,11.7451,400.0],["2005-12-30",11.7451,11.7451,11.7214,11.7214,600.0],["2006-01-03",11.84,11.84,11.6929,11.7783,4300.0],["2006-01-04",11.8638,11.8638,11.6977,11.6977,1800.0],["2006-01-05",11.6977,11.6977,11.3892,11.3892,3200.0],["2006-01-06",11.6265,11.7451,11.5553,11.7451,2000.0],["2006-01-09",11.7451,11.8637,11.5553,11.7451,4500.0],["2006-01-10",11.7451,11.7451,11.7451,11.7451,0.0],["2006-01-11",11.6265,11.6265,11.5553,11.5553,600.0],["2006-01-12",11.7451,11.7451,11.7451,11.7451,2400.0],["2006-01-13",11.5553,11.5553,11.5553,11.5553,1000.0],["2006-01-17",11.5553,11.5553,11.5553,11.5553,600.0],["2006-01-18",11.5505,11.5505,11.5316,11.5316,900.0],["2006-01-19",11.5078,11.5078,11.5078,11.5078,200.0],["2006-01-20",11.6027,11.6265,11.5078,11.5078,5500.0],["2006-01-23",11.5078,11.6265,11.5078,11.6265,1500.0],["2006-01-24",11.6265,11.6265,11.5078,11.5078,3600.0],["2006-01-25",11.6265,11.6265,11.4604,11.4604,2400.0],["2006-01-26",11.5316,11.5316,11.4604,11.4604,700.0],["2006-01-27",11.4604,11.4604,11.4604,11.4604,0.0],["2006-01-30",11.5078,11.6265,11.5078,11.6265,1400.0],["2006-01-31",11.6265,11.6265,11.6265,11.6265,2900.0],["2006-02-01",11.6265,11.7451,11.6265,11.7451,1700.0],["2006-02-02",11.6265,12.7417,11.6265,12.7417,4700.0],["2006-02-03",12.7417,12.7417,12.7417,12.7417,0.0],["2006-02-06",12.7417,12.7417,12.7417,12.7417,0.0],["2006-02-07",12.7417,12.7417,12.7417,12.7417,0.0],["2006-02-08",11.9824,11.9824,11.9824,11.9824,300.0],["2006-02-09",11.9824,11.9824,11.9824,11.9824,0.0],["2006-02-10",12.4569,12.4569,12.4569,12.4569,200.0],["2006-02-13",12.2197,12.2197,12.0061,12.1722,2300.0],["2006-02-14",11.9824,11.9824,11.6739,11.6739,1300.0],["2006-02-15",11.8637,11.8637,11.6739,11.6739,800.0],["2006-02-16",11.6739,11.6739,11.6739,11.6739,0.0],["2006-02-17",11.7214,11.7214,11.7214,11.7214,1000.0],["2006-02-21",11.7214,11.7214,11.7214,11.7214,0.0],["2006-02-22",11.7214,11.84,11.7214,11.84,1300.0],["2006-02-23",11.84,11.8637,11.84,11.8637,400.0],["2006-02-24",11.84,11.8637,11.7926,11.8637,600.0],["2006-02-27",11.8637,11.8637,11.5078,11.8637,2200.0],["2006-02-28",11.8637,11.8637,11.8637,11.8637,4400.0],["2006-03-01",11.8875,11.8875,11.8637,11.8637,400.0],["2006-03-02",11.8637,11.8637,11.8637,11.8637,0.0],["2006-03-03",11.8637,11.8637,11.8637,11.8637,500.0],["2006-03-06",11.9824,11.9824,11.6502,11.6502,2800.0],["2006-03-07",11.6502,11.8637,11.6502,11.8637,800.0],["2006-03-08",11.9824,11.9824,11.8638,11.9824,3400.0],["2006-03-09",11.8637,11.8637,11.6502,11.6502,800.0],["2006-03-10",11.8637,11.8637,11.8637,11.8637,500.0],["2006-03-13",11.7451,11.7451,11.6502,11.6502,2000.0],["2006-03-14",11.9824,12.5756,11.7688,12.5756,4300.0],["2006-03-15",12.5756,12.5756,12.4569,12.4569,9200.0],["2006-03-16",12.5756,12.5756,11.8637,11.8637,1300.0],["2006-03-17",11.9112,11.9112,11.9112,11.9112,300.0],["2006-03-20",12.0298,12.5756,12.0298,12.5756,800.0],["2006-03-21",12.5044,12.5044,12.5044,12.5044,100.0],["2006-03-22",12.5044,12.5044,12.5044,12.5044,0.0],["2006-03-23",12.1959,12.1959,12.101,12.101,800.0],["2006-03-24",11.8638,12.3383,11.8638,12.101,1500.0],["2006-03-27",11.9824,12.101,11.7451,12.101,700.0],["2006-03-28",12.2197,12.2197,12.2197,12.2197,600.0],["2006-03-29",12.101,12.2671,12.101,12.2671,1600.0],["2006-03-30",12.4569,12.4569,12.2197,12.3383,3000.0],["2006-03-31",12.5756,12.5756,12.4807,12.5756,1000.0],["2006-04-03",12.5518,12.5518,12.2908,12.2908,600.0],["2006-04-04",12.5519,12.5519,12.3383,12.3383,1700.0],["2006-04-05",12.3383,12.3383,11.8637,11.8637,6700.0],["2006-04-06",12.2134,12.2134,11.8063,11.8063,2500.0],["2006-04-07",11.9739,11.9739,11.8542,11.8542,4500.0],["2006-04-10",11.8542,11.8542,11.8542,11.8542,0.0],["2006-04-11",11.8781,11.8781,11.8302,11.8302,500.0],["2006-04-12",11.8302,11.8302,11.8302,11.8302,0.0],["2006-04-13",11.95,11.95,11.95,11.95,100.0],["2006-04-17",11.95,11.95,11.926,11.926,1400.0],["2006-04-18",11.926,11.926,11.926,11.926,0.0],["2006-04-19",11.9739,12.405,11.9739,12.405,1000.0],["2006-04-20",12.405,12.405,12.405,12.405,600.0],["2006-04-21",12.1176,12.1176,12.1176,12.1176,200.0],["2006-04-24",12.0937,12.0937,12.0218,12.0218,1000.0],["2006-04-25",12.1894,12.6923,12.1894,12.4529,1400.0],["2006-04-26",12.4529,12.6923,12.4529,12.5726,10100.0],["2006-04-27",12.5726,12.5726,12.5726,12.5726,0.0],["2006-04-28",12.5726,12.5726,12.5726,12.5726,0.0],["2006-05-01",12.4529,12.4529,12.4529,12.4529,100.0],["2006-05-02",12.4529,12.5008,12.4529,12.4529,800.0],["2006-05-03",12.6205,12.6205,12.6205,12.6205,400.0],["2006-05-04",12.6205,12.6205,12.6205,12.6205,700.0],["2006-05-05",12.6205,12.6205,12.4529,12.4529,2300.0],["2006-05-08",12.4529,12.4529,12.4529,12.4529,300.0],["2006-05-09",12.4529,12.4529,12.2134,12.2134,1700.0],["2006-05-10",12.2134,12.2134,12.2134,12.2134,0.0],["2006-05-11",12.4529,12.4529,12.4529,12.4529,1000.0],["2006-05-12",12.4768,12.4768,12.4768,12.4768,200.0],["2006-05-15",12.6923,12.9797,12.6923,12.9318,13700.0],["2006-05-16",12.9797,12.9797,12.5726,12.5726,1400.0],["2006-05-17",12.6923,12.9318,12.2134,12.2134,1900.0],["2006-05-18",12.0218,12.2613,12.0218,12.2613,500.0],["2006-05-19",12.4529,12.4768,12.0458,12.4768,3000.0],["2006-05-22",12.5966,12.6923,12.5966,12.6923,500.0],["2006-05-23",12.3571,12.3571,12.3571,12.3571,200.0],["2006-05-24",12.4529,12.9318,12.4529,12.9318,1900.0],["2006-05-25",12.4529,12.8121,12.4529,12.6684,8300.0],["2006-05-26",12.5966,12.6923,12.5966,12.6923,2800.0],["2006-05-30",12.6923,12.6923,12.4529,12.4529,1400.0],["2006-05-31",12.4529,12.4529,12.4529,12.4529,0.0],["2006-06-01",12.3571,12.3571,12.3571,12.3571,200.0],["2006-06-02",12.3571,12.3571,12.3571,12.3571,0.0],["2006-06-05",12.4529,12.4529,12.0697,12.0697,5600.0],["2006-06-06",12.2134,12.5966,12.2134,12.4529,22000.0],["2006-06-07",12.4529,12.4529,12.4529,12.4529,3000.0],["2006-06-08",12.3331,12.3331,12.1176,12.1176,2000.0],["2006-06-09",11.9739,12.1176,11.9021,12.1176,5100.0],["2006-06-12",12.0458,12.0458,12.0458,12.0458,500.0],["2006-06-13",12.1894,12.3571,12.1894,12.3571,1000.0],["2006-06-14",12.2373,12.3571,12.2373,12.2373,800.0],["2006-06-15",12.4529,12.4529,12.381,12.381,6400.0],["2006-06-16",12.381,12.381,12.381,12.381,0.0],["2006-06-19",12.2373,12.3331,12.2134,12.3331,1300.0],["2006-06-20",12.381,12.381,11.9739,11.9739,2700.0],["2006-06-21",11.9739,11.9739,11.9739,11.9739,0.0],["2006-06-22",12.0458,12.0458,11.9979,11.9979,500.0],["2006-06-23",12.2134,12.2134,12.2134,12.2134,200.0],["2006-06-26",12.1894,12.2134,12.1894,12.2134,800.0],["2006-06-27",12.2134,12.2134,12.2134,12.2134,200.0],["2006-06-28",12.0218,12.0218,12.0218,12.0218,16200.0],["2006-06-29",12.2134,12.381,12.2134,12.2134,15600.0],["2006-06-30",12.2134,12.2134,12.2134,12.2134,0.0],["2006-07-03",12.2373,12.2373,12.2134,12.2134,400.0],["2006-07-05",12.3331,12.3331,12.3331,12.3331,1200.0],["2006-07-06",12.4443,12.4443,12.4443,12.4443,0.0],["2006-07-07",12.4443,12.4443,12.4443,12.4443,200.0],["2006-07-10",12.4443,12.4443,12.4443,12.4443,0.0],["2006-07-11",12.251,12.251,11.961,12.0818,2300.0],["2006-07-12",12.0335,12.0818,11.8885,11.8885,2800.0],["2006-07-13",11.8499,11.8499,11.8402,11.8402,900.0],["2006-07-14",11.8402,11.8402,11.8402,11.8402,0.0],["2006-07-17",11.8402,11.8402,11.8402,11.8402,0.0],["2006-07-18",11.8402,11.8402,11.8402,11.8402,0.0],["2006-07-19",11.8402,11.8402,11.8257,11.8257,500.0],["2006-07-20",11.961,11.961,11.8402,11.8402,800.0],["2006-07-21",11.9127,12.0335,11.8547,12.0335,1000.0],["2006-07-24",11.8644,12.0818,11.8644,12.0818,4200.0],["2006-07-25",12.3235,12.5651,12.3235,12.3235,10700.0],["2006-07-26",12.2268,12.2268,12.2026,12.2026,300.0],["2006-07-27",12.2268,12.2268,12.1302,12.1302,1200.0],["2006-07-28",12.1302,12.1302,12.1302,12.1302,0.0],["2006-07-31",12.2026,12.3235,12.2026,12.3235,400.0],["2006-08-01",12.4443,12.4443,12.2751,12.2751,500.0],["2006-08-02",12.4443,12.4443,12.4443,12.4443,700.0],["2006-08-03",12.4443,12.4443,12.4443,12.4443,0.0],["2006-08-04",12.4443,12.4443,12.4443,12.4443,0.0],["2006-08-07",12.4443,12.4443,12.4443,12.4443,0.0],["2006-08-08",12.4443,12.4443,12.3235,12.4443,1000.0],["2006-08-09",12.2026,12.2026,12.2026,12.2026,200.0],["2006-08-10",12.2026,12.2026,12.2026,12.2026,0.0],["2006-08-11",12.4443,12.5651,12.106,12.5651,6100.0],["2006-08-14",12.5651,12.5651,12.2268,12.4443,2000.0],["2006-08-15",12.1978,12.1978,12.0818,12.1302,14900.0],["2006-08-16",12.4443,12.4443,12.4443,12.4443,200.0],["2006-08-17",12.1785,12.3235,12.1205,12.3235,2000.0],["2006-08-18",12.3235,12.3235,12.1785,12.1785,3800.0],["2006-08-21",12.4443,12.4443,12.4443,12.4443,1300.0],["2006-08-22",12.4443,12.4443,12.4443,12.4443,1200.0],["2006-08-23",12.5651,12.5893,12.5651,12.5651,5600.0],["2006-08-24",12.5168,12.5651,12.5168,12.5651,1100.0],["2006-08-25",12.5168,12.5168,12.5168,12.5168,200.0],["2006-08-28",12.5168,12.6376,12.5168,12.6376,2700.0],["2006-08-29",12.6231,12.6231,12.3235,12.3235,3900.0],["2006-08-30",12.5168,12.5168,12.5168,12.5168,500.0],["2006-08-31",12.5168,12.5168,12.3476,12.4443,3500.0],["2006-09-01",12.3718,12.3718,12.3476,12.3476,1900.0],["2006-09-05",12.3718,12.5168,12.3476,12.5168,700.0],["2006-09-06",12.5168,12.5168,12.4201,12.4201,3100.0],["2006-09-07",12.4684,12.4926,12.4684,12.4684,600.0],["2006-09-08",12.4684,12.4684,12.4684,12.4684,300.0],["2006-09-11",12.4684,12.4684,12.3476,12.3476,600.0],["2006-09-12",12.3476,12.4926,12.3476,12.3476,600.0],["2006-09-13",12.3476,12.4926,12.3476,12.4926,14600.0],["2006-09-14",12.3718,12.4201,12.3476,12.3718,2500.0],["2006-09-15",12.3718,12.3718,12.3476,12.3718,600.0],["2006-09-18",12.3476,12.3476,12.3235,12.3235,2000.0],["2006-09-19",12.3718,12.3718,12.3718,12.3718,400.0],["2006-09-20",12.3718,12.3718,12.3718,12.3718,0.0],["2006-09-21",12.3718,12.3959,12.3718,12.3959,700.0],["2006-09-22",12.3718,12.4443,12.3476,12.4443,2800.0],["2006-09-25",12.4443,12.4443,12.4443,12.4443,200.0],["2006-09-26",12.4443,12.4926,12.3718,12.4684,2400.0],["2006-09-27",12.4443,12.4684,12.4443,12.4443,1100.0],["2006-09-28",12.4684,12.5168,12.4684,12.5168,1200.0],["2006-09-29",12.5168,12.5168,12.4443,12.4443,6400.0],["2006-10-02",12.4443,12.4443,12.4443,12.4443,200.0],["2006-10-03",12.4201,12.4201,12.3959,12.3959,800.0],["2006-10-04",12.3959,12.3959,12.3959,12.3959,0.0],["2006-10-05",12.4593,12.4593,12.4593,12.4593,700.0],["2006-10-06",12.4593,12.5081,12.4593,12.4837,3200.0],["2006-10-09",12.6056,12.63,12.6056,12.63,500.0],["2006-10-10",12.6056,12.6056,12.6056,12.6056,400.0],["2006-10-11",12.63,12.63,12.63,12.63,400.0],["2006-10-12",12.5569,12.5813,12.5569,12.5813,1500.0],["2006-10-13",12.5813,12.63,12.4837,12.63,700.0],["2006-10-16",12.5813,12.6788,12.5813,12.6056,14300.0],["2006-10-17",12.6056,12.6056,12.5813,12.5813,900.0],["2006-10-18",12.6056,12.6544,12.5813,12.5813,1600.0],["2006-10-19",12.6056,12.6056,12.6056,12.6056,200.0],["2006-10-20",12.5813,12.5813,12.5813,12.5813,400.0],["2006-10-23",12.63,12.63,12.6056,12.6056,800.0],["2006-10-24",12.6056,12.6056,12.6056,12.6056,0.0],["2006-10-25",12.6056,12.6056,12.6056,12.6056,0.0],["2006-10-26",12.5813,12.5813,12.435,12.4593,2300.0],["2006-10-27",12.435,12.435,12.435,12.435,1800.0],["2006-10-30",12.4593,12.4593,12.4593,12.4593,200.0],["2006-10-31",12.4593,12.4593,12.4593,12.4593,100.0],["2006-11-01",12.4593,12.4593,12.4593,12.4593,500.0],["2006-11-02",12.4593,12.4593,12.4593,12.4593,300.0],["2006-11-03",12.4593,12.4593,12.4593,12.4593,0.0],["2006-11-06",12.4593,12.4593,12.4593,12.4593,800.0],["2006-11-07",12.4593,12.4593,12.4593,12.4593,0.0],["2006-11-08",12.4593,12.4593,12.3618,12.3618,400.0],["2006-11-09",12.4593,12.4593,12.4593,12.4593,1500.0],["2006-11-10",12.4593,12.4593,12.4593,12.4593,0.0],["2006-11-13",12.5081,12.5569,12.5081,12.5569,1500.0],["2006-11-14",12.5325,12.5325,12.435,12.435,1600.0],["2006-11-15",12.4593,12.4593,12.3862,12.3862,1000.0],["2006-11-16",12.4593,12.4593,12.4593,12.4593,400.0],["2006-11-17",12.5325,12.5813,12.5325,12.5813,3500.0],["2006-11-20",12.4837,12.5081,12.3131,12.3131,5900.0],["2006-11-21",12.3374,12.3374,12.3131,12.3131,5000.0],["2006-11-22",12.3131,12.3131,12.3131,12.3131,4700.0],["2006-11-24",12.3131,12.3131,12.3131,12.3131,700.0],["2006-11-27",12.3131,12.3131,12.3131,12.3131,11800.0],["2006-11-28",12.3131,12.3131,12.3131,12.3131,5200.0],["2006-11-29",12.2155,12.2155,12.2155,12.2155,300.0],["2006-11-30",12.2155,12.2155,12.2155,12.2155,300.0],["2006-12-01",12.2887,12.2887,12.2887,12.2887,400.0],["2006-12-04",12.3131,12.3131,12.1911,12.3131,3300.0],["2006-12-05",12.196,12.196,12.1911,12.1911,1700.0],["2006-12-06",12.435,12.435,12.1911,12.1911,1500.0],["2006-12-07",12.1911,12.1911,12.1911,12.1911,200.0],["2006-12-08",12.1911,12.1911,11.7523,11.7523,3100.0],["2006-12-11",11.9571,11.9571,11.9473,11.9473,500.0],["2006-12-12",12.0644,12.0644,12.0644,12.0644,100.0],["2006-12-13",11.9668,11.9668,11.9668,11.9668,300.0],["2006-12-14",11.8352,11.8498,11.7279,11.7279,2600.0],["2006-12-15",11.7279,11.7279,11.7279,11.7279,0.0],["2006-12-18",11.7766,11.7766,11.7425,11.7425,500.0],["2006-12-19",11.7035,11.9229,11.7035,11.9229,4100.0],["2006-12-20",11.8498,11.9376,11.8498,11.9376,2200.0],["2006-12-21",11.7035,11.7279,11.7035,11.7279,1100.0],["2006-12-22",11.7279,11.9376,11.7279,11.9376,1100.0],["2006-12-26",11.7376,11.7376,11.2646,11.5816,9500.0],["2006-12-27",11.7035,11.9229,11.6547,11.6547,3200.0],["2006-12-28",11.768,11.8665,11.5218,11.8665,4300.0],["2006-12-29",11.8665,11.8665,11.8172,11.8172,2000.0],["2007-01-03",11.8172,11.8172,11.8172,11.8172,100.0],["2007-01-04",11.8172,11.8172,11.7434,11.7434,1300.0],["2007-01-05",11.8172,11.8172,11.8123,11.8123,2200.0],["2007-01-08",11.8074,11.9403,11.7434,11.9403,4700.0],["2007-01-09",12.0634,12.0634,11.9896,11.9896,3000.0],["2007-01-10",11.9896,11.9896,11.8172,11.8172,1700.0],["2007-01-11",12.0142,12.0142,11.9649,12.0142,900.0],["2007-01-12",11.9896,11.9896,11.9896,11.9896,900.0],["2007-01-16",12.0142,12.0142,12.0142,12.0142,600.0],["2007-01-17",12.0142,12.0142,11.9157,11.9649,2800.0],["2007-01-18",12.0634,12.1323,11.9649,12.1323,1600.0],["2007-01-19",12.1126,12.1126,12.0142,12.0142,1800.0],["2007-01-22",12.0634,12.0683,12.0142,12.0142,1500.0],["2007-01-23",12.0634,12.0634,12.0634,12.0634,100.0],["2007-01-24",12.1373,12.1373,12.1373,12.1373,200.0],["2007-01-25",12.1865,12.1865,12.1865,12.1865,300.0],["2007-01-26",12.1865,12.1865,11.9403,12.1126,27400.0],["2007-01-29",12.0634,12.1126,11.8665,11.8665,55900.0],["2007-01-30",11.8665,12.0536,11.8665,12.0388,1100.0],["2007-01-31",12.0634,12.0634,12.0388,12.0388,7200.0],["2007-02-01",12.0634,12.1619,12.0634,12.1126,2800.0],["2007-02-02",12.1373,12.1373,12.1373,12.1373,900.0],["2007-02-05",12.1373,12.1373,12.1373,12.1373,600.0],["2007-02-06",12.1865,12.1865,12.1865,12.1865,500.0],["2007-02-07",12.1865,12.1865,12.1865,12.1865,1700.0],["2007-02-08",12.1373,12.1373,12.088,12.1126,47100.0],["2007-02-09",12.1126,12.1126,12.1126,12.1126,0.0],["2007-02-12",12.1373,12.1373,12.1373,12.1373,200.0],["2007-02-13",12.1865,12.1865,12.1865,12.1865,100.0],["2007-02-14",12.1865,12.1865,12.1865,12.1865,1100.0],["2007-02-15",12.1373,12.1373,12.1373,12.1373,1700.0],["2007-02-16",12.1373,12.1373,12.1373,12.1373,3100.0],["2007-02-20",12.1373,12.1373,12.088,12.088,5100.0],["2007-02-21",12.1373,12.1865,12.1126,12.1865,9600.0],["2007-02-22",12.088,12.1126,12.088,12.1126,3500.0],["2007-02-23",12.1126,12.1126,12.1126,12.1126,2500.0],["2007-02-26",12.1126,12.1126,12.1126,12.1126,1900.0],["2007-02-27",12.1126,12.1373,12.1126,12.1373,800.0],["2007-02-28",12.1373,12.1373,12.1373,12.1373,500.0],["2007-03-01",12.1865,12.1865,12.1865,12.1865,400.0],["2007-03-02",12.3096,12.3096,12.3096,12.3096,200.0],["2007-03-05",12.1865,12.1865,12.1865,12.1865,1900.0],["2007-03-06",12.1865,12.1865,12.1865,12.1865,0.0],["2007-03-07",12.1865,12.1865,12.1865,12.1865,0.0],["2007-03-08",12.1865,12.1865,12.088,12.1865,15700.0],["2007-03-09",12.1865,12.1865,12.1865,12.1865,0.0],["2007-03-12",12.1865,12.3096,12.1865,12.1865,3600.0],["2007-03-13",12.1865,12.1865,12.1865,12.1865,3200.0],["2007-03-14",12.1865,12.1865,12.1865,12.1865,200.0],["2007-03-15",12.1865,12.1865,12.1865,12.1865,900.0],["2007-03-16",12.1865,12.1865,12.1865,12.1865,5200.0],["2007-03-19",12.1865,12.1865,12.1865,12.1865,1000.0],["2007-03-20",12.1126,12.1126,12.088,12.088,400.0],["2007-03-21",12.088,12.088,12.088,12.088,1100.0],["2007-03-22",12.088,12.088,12.088,12.088,11400.0],["2007-03-23",12.088,12.088,12.088,12.088,0.0],["2007-03-26",12.088,12.088,12.088,12.088,3900.0],["2007-03-27",12.088,12.088,11.9403,11.9403,1500.0],["2007-03-28",12.1127,12.1127,12.0388,12.0388,1400.0],["2007-03-29",12.1127,12.2111,12.0388,12.2111,5800.0],["2007-03-30",12.2111,12.2111,12.2111,12.2111,100.0],["2007-04-02",12.2111,12.2111,12.2111,12.2111,0.0],["2007-04-03",12.1126,12.1126,12.0634,12.0634,1600.0],["2007-04-04",12.128,12.128,11.964,11.964,900.0],["2007-04-05",12.2771,12.2771,12.2771,12.2771,200.0],["2007-04-09",12.2771,12.2771,12.0535,12.0783,9900.0],["2007-04-10",12.0535,12.0535,12.0535,12.0535,200.0],["2007-04-11",12.0286,12.0286,12.0286,12.0286,400.0],["2007-04-12",12.0286,12.0286,12.0286,12.0286,0.0],["2007-04-13",11.9789,11.9789,11.9541,11.9789,2400.0],["2007-04-16",12.128,12.128,12.0286,12.0286,500.0],["2007-04-17",12.0286,12.0286,11.9789,12.0286,10200.0],["2007-04-18",12.0535,12.0535,12.0286,12.0535,6900.0],["2007-04-19",12.0286,12.0286,11.9541,12.0286,1800.0],["2007-04-20",11.9789,12.0783,11.959,12.0783,3000.0],["2007-04-23",11.9789,11.9789,11.9789,11.9789,1500.0],["2007-04-24",12.0286,12.0535,12.0038,12.0535,1600.0],["2007-04-25",12.0038,12.0286,12.0038,12.0038,7700.0],["2007-04-26",12.0535,12.0535,12.0286,12.0286,800.0],["2007-04-27",12.0038,12.0535,12.0038,12.0286,14400.0],["2007-04-30",12.0038,12.1777,12.0038,12.1777,3400.0],["2007-05-01",12.128,12.302,12.0535,12.0535,6600.0],["2007-05-02",12.0535,12.0535,12.0038,12.0038,700.0],["2007-05-03",12.0038,12.0038,11.9789,11.9789,1000.0],["2007-05-04",12.0535,12.0535,12.0038,12.0038,5800.0],["2007-05-07",11.9541,11.9789,11.9541,11.9789,1400.0],["2007-05-08",12.0535,12.0535,12.0286,12.0535,1300.0],["2007-05-09",12.0286,12.0783,12.0286,12.0783,1900.0],["2007-05-10",12.0783,12.302,12.0783,12.0783,1700.0],["2007-05-11",12.0783,12.0783,12.0783,12.0783,0.0],["2007-05-14",12.0783,12.1777,12.0783,12.1777,1400.0],["2007-05-15",12.1032,12.128,12.0783,12.0783,4700.0],["2007-05-16",12.1032,12.1529,12.1032,12.1032,2600.0],["2007-05-17",12.1032,12.1032,12.1032,12.1032,1200.0],["2007-05-18",12.1032,12.128,12.0783,12.0783,3900.0],["2007-05-21",12.0783,12.0783,12.0783,12.0783,0.0],["2007-05-22",12.128,12.128,12.128,12.128,1400.0],["2007-05-23",12.128,12.128,12.128,12.128,0.0],["2007-05-24",12.128,12.128,12.128,12.128,200.0],["2007-05-25",12.128,12.128,12.128,12.128,4900.0],["2007-05-29",12.1529,12.302,12.0783,12.302,1300.0],["2007-05-30",12.128,12.128,12.128,12.128,500.0],["2007-05-31",12.1529,12.1529,12.128,12.128,1400.0],["2007-06-01",12.128,12.128,12.128,12.128,0.0],["2007-06-04",12.128,12.128,12.128,12.128,200.0],["2007-06-05",12.128,12.128,12.128,12.128,200.0],["2007-06-06",12.128,12.128,12.128,12.128,0.0],["2007-06-07",12.128,12.128,12.128,12.128,0.0],["2007-06-08",12.128,12.1777,12.128,12.1777,800.0],["2007-06-11",12.128,12.128,12.128,12.128,600.0],["2007-06-12",12.128,12.128,12.128,12.128,0.0],["2007-06-13",12.128,12.128,12.128,12.128,1400.0],["2007-06-14",12.128,12.128,12.128,12.128,300.0],["2007-06-15",12.1777,12.1777,12.1777,12.1777,600.0],["2007-06-18",12.0286,12.128,12.0286,12.0286,6900.0],["2007-06-19",12.0286,12.0286,12.0038,12.0286,17800.0],["2007-06-20",12.128,12.128,12.0038,12.0038,600.0],["2007-06-21",12.128,12.128,12.0038,12.0038,2200.0],["2007-06-22",11.8049,11.9541,11.8049,11.9292,900.0],["2007-06-25",11.9541,11.9541,11.9541,11.9541,4400.0],["2007-06-26",11.9541,11.9541,11.9541,11.9541,3100.0],["2007-06-27",11.9044,12.1032,11.9044,11.9789,2000.0],["2007-06-28",11.9789,12.0038,11.9292,11.9789,17000.0],["2007-06-29",11.9789,11.9789,11.9789,11.9789,900.0],["2007-07-02",11.9789,12.0286,11.9541,12.0286,2000.0],["2007-07-03",12.0286,12.0286,12.0286,12.0286,0.0],["2007-07-05",12.144,12.144,12.144,12.144,100.0],["2007-07-06",12.144,12.144,12.144,12.144,600.0],["2007-07-09",12.144,12.144,12.144,12.144,0.0],["2007-07-10",12.1942,12.1942,12.1942,12.1942,3500.0],["2007-07-11",12.1942,12.2946,11.9684,12.0437,14500.0],["2007-07-12",12.144,12.1942,12.0688,12.1942,9400.0],["2007-07-13",12.2444,12.2444,12.2444,12.2444,400.0],["2007-07-16",12.2444,12.2444,12.2444,12.2444,1200.0],["2007-07-17",12.2946,12.2946,12.144,12.2444,6400.0],["2007-07-18",12.2444,12.2444,12.2444,12.2444,300.0],["2007-07-19",12.2193,12.2193,12.0939,12.1942,2600.0],["2007-07-20",12.1942,12.1942,12.0437,12.0437,4400.0],["2007-07-23",12.0938,12.0938,12.0938,12.0938,1500.0],["2007-07-24",12.0437,12.2193,12.0437,12.2193,2300.0],["2007-07-25",12.1691,12.2193,12.1691,12.2193,1200.0],["2007-07-26",12.2193,12.2193,12.2193,12.2193,0.0],["2007-07-27",12.144,12.2946,12.0437,12.144,9000.0],["2007-07-30",12.0437,12.0437,12.0437,12.0437,600.0],["2007-07-31",12.0437,12.0437,12.0437,12.0437,400.0],["2007-08-01",12.0437,12.0437,12.0437,12.0437,1900.0],["2007-08-02",12.0437,12.0437,11.6673,11.9182,20000.0],["2007-08-03",12.0437,12.0437,11.9182,11.9684,14500.0],["2007-08-06",11.8179,11.8429,11.7928,11.7928,5400.0],["2007-08-07",11.9182,12.0186,11.8931,12.0186,2700.0],["2007-08-08",11.9935,11.9935,11.8931,11.9433,12400.0],["2007-08-09",12.0186,12.1691,12.0186,12.1691,8200.0],["2007-08-10",12.0437,12.0938,12.0437,12.0938,11100.0],["2007-08-13",12.1691,12.1691,12.0939,12.1691,14500.0],["2007-08-14",12.1691,12.1691,12.1691,12.1691,4000.0],["2007-08-15",12.144,12.144,12.0437,12.0688,3600.0],["2007-08-16",12.0688,12.0688,11.9684,11.9684,6600.0],["2007-08-17",12.0437,12.0938,11.9433,12.0938,4500.0],["2007-08-20",12.0437,12.2695,12.0437,12.2695,3000.0],["2007-08-21",12.2946,12.2946,12.2946,12.2946,1300.0],["2007-08-22",12.2946,12.2946,12.2946,12.2946,1900.0],["2007-08-23",12.2946,12.3197,12.2946,12.2946,4400.0],["2007-08-24",12.2996,12.3197,12.2946,12.3197,3600.0],["2007-08-27",12.42,12.42,12.3197,12.3197,600.0],["2007-08-28",12.3197,12.3197,12.2444,12.2444,3800.0],["2007-08-29",12.1942,12.1992,12.0437,12.0437,3100.0],["2007-08-30",12.1942,12.1942,12.1741,12.1942,3200.0],["2007-08-31",12.2193,12.2444,12.2193,12.2444,2000.0],["2007-09-04",12.2645,12.2645,12.2645,12.2645,200.0],["2007-09-05",12.2795,12.2795,12.2394,12.2444,2600.0],["2007-09-06",12.2896,12.3448,12.2896,12.3448,4500.0],["2007-09-07",12.3448,12.3448,12.3448,12.3448,0.0],["2007-09-10",12.4953,12.4953,12.3448,12.3949,2200.0],["2007-09-11",12.3698,12.3698,12.3448,12.3448,1000.0],["2007-09-12",12.3448,12.3448,12.3448,12.3448,700.0],["2007-09-13",12.3498,12.3498,12.3197,12.3197,3800.0],["2007-09-14",12.2695,12.2795,12.2695,12.2795,3300.0],["2007-09-17",12.3147,12.3147,12.3096,12.3096,1000.0],["2007-09-18",12.3448,12.42,12.3448,12.42,1200.0],["2007-09-19",12.3699,12.3699,12.2695,12.2946,5200.0],["2007-09-20",12.2946,12.2946,12.2946,12.2946,3000.0],["2007-09-21",12.2946,12.4953,11.5419,12.2946,21600.0],["2007-09-24",12.3699,12.3699,12.3699,12.3699,2600.0],["2007-09-25",12.3699,12.3699,12.3699,12.3699,0.0],["2007-09-26",12.3749,12.3749,12.3749,12.3749,600.0],["2007-09-27",12.3949,12.3949,12.3949,12.3949,900.0],["2007-09-28",12.42,12.42,12.42,12.42,200.0],["2007-10-01",12.42,12.42,12.42,12.42,0.0],["2007-10-02",12.42,12.42,12.42,12.42,600.0],["2007-10-03",12.4953,12.4953,12.42,12.42,1100.0],["2007-10-04",12.5365,12.5365,12.5365,12.5365,900.0],["2007-10-05",12.5365,12.5365,12.5365,12.5365,4200.0],["2007-10-08",12.4099,12.4099,12.4099,12.4099,500.0],["2007-10-09",12.5365,12.5619,12.4099,12.4099,1700.0],["2007-10-10",12.5112,12.6632,12.5112,12.5872,13500.0],["2007-10-11",12.5365,12.5365,12.5365,12.5365,2000.0],["2007-10-12",12.5872,12.6125,12.5872,12.6125,1300.0],["2007-10-15",12.6125,12.6125,12.5365,12.5365,1300.0],["2007-10-16",12.5365,12.5619,12.4099,12.5619,2700.0],["2007-10-17",12.5619,12.5619,12.5619,12.5619,1500.0],["2007-10-18",12.5619,12.5619,12.5619,12.5619,1500.0],["2007-10-19",12.5619,12.5619,12.5619,12.5619,400.0],["2007-10-22",12.5619,12.5619,12.5619,12.5619,0.0],["2007-10-23",12.5619,12.5619,12.4099,12.5619,3500.0],["2007-10-24",12.4606,12.4656,12.4606,12.4606,2100.0],["2007-10-25",12.4606,12.4606,12.4606,12.4606,900.0],["2007-10-26",12.5112,12.5112,12.5112,12.5112,900.0],["2007-10-29",12.5112,12.5112,12.5112,12.5112,0.0],["2007-10-30",12.5365,12.5365,12.4606,12.4606,2500.0],["2007-10-31",12.4606,12.4606,12.4606,12.4606,600.0],["2007-11-01",12.4859,12.4859,12.4606,12.4606,600.0],["2007-11-02",12.4606,12.5619,12.3592,12.5619,2300.0],["2007-11-05",12.5619,12.6125,12.4859,12.6125,4500.0],["2007-11-06",12.6125,12.6125,12.6125,12.6125,0.0],["2007-11-07",12.6125,12.6125,12.6125,12.6125,1100.0],["2007-11-08",12.6125,12.6125,12.6125,12.6125,0.0],["2007-11-09",12.6632,12.6632,12.6632,12.6632,1000.0],["2007-11-12",12.6632,12.6632,12.6632,12.6632,200.0],["2007-11-13",12.6632,12.7645,12.6632,12.7138,7800.0],["2007-11-14",12.7138,12.7138,12.6885,12.7138,4100.0],["2007-11-15",12.7645,12.7645,12.4099,12.4352,2400.0],["2007-11-16",12.4099,12.4099,12.4099,12.4099,1600.0],["2007-11-19",12.4099,12.4099,12.4099,12.4099,1200.0],["2007-11-20",12.4099,12.4352,12.4099,12.4352,800.0],["2007-11-21",12.4352,12.4352,12.4352,12.4352,700.0],["2007-11-23",12.4352,12.4352,12.4352,12.4352,0.0],["2007-11-26",12.4352,12.4352,12.4352,12.4352,0.0],["2007-11-27",12.5365,12.5365,12.5365,12.5365,100.0],["2007-11-28",12.4352,12.4352,12.3086,12.4352,8200.0],["2007-11-29",12.4352,12.4352,12.4352,12.4352,0.0],["2007-11-30",12.3339,12.4099,12.3086,12.4099,4000.0],["2007-12-03",12.4099,12.4099,12.3086,12.3086,900.0],["2007-12-04",12.3593,12.4859,12.3593,12.4859,2300.0],["2007-12-05",12.4859,12.4859,12.4859,12.4859,0.0],["2007-12-06",12.4352,12.4454,12.4352,12.4352,800.0],["2007-12-07",12.4352,12.4352,12.4099,12.4099,11400.0],["2007-12-10",12.4099,12.4099,12.3339,12.3339,1600.0],["2007-12-11",12.3339,12.3339,12.3339,12.3339,0.0],["2007-12-12",12.3339,12.4099,12.3339,12.4099,800.0],["2007-12-13",12.4099,12.4099,12.3592,12.4099,2800.0],["2007-12-14",12.3592,12.3592,12.3592,12.3592,200.0],["2007-12-17",12.3593,12.3593,12.3086,12.3086,2100.0],["2007-12-18",12.3086,12.3086,12.3086,12.3086,1300.0],["2007-12-19",12.3086,12.3086,12.3086,12.3086,0.0],["2007-12-20",12.2326,12.2326,12.2326,12.2326,100.0],["2007-12-21",12.3086,12.3086,12.03,12.2326,2400.0],["2007-12-24",12.2326,12.2579,12.2326,12.2579,700.0],["2007-12-26",12.2579,12.4606,12.2073,12.4606,20800.0],["2007-12-27",12.527,12.527,12.2714,12.3225,14700.0],["2007-12-28",12.3225,12.3225,12.3225,12.3225,0.0],["2007-12-31",12.4248,12.4248,12.4248,12.4248,600.0],["2008-01-02",11.8879,11.9646,11.6578,11.9646,4600.0],["2008-01-03",11.9135,12.0157,11.4022,12.0157,6100.0],["2008-01-04",12.1435,12.2714,11.4533,12.1435,5900.0],["2008-01-07",12.5782,12.5782,12.2714,12.2714,1900.0],["2008-01-08",12.0157,12.0157,12.0157,12.0157,200.0],["2008-01-09",12.0413,12.0413,11.3255,11.7601,2600.0],["2008-01-10",11.7601,11.7601,10.763,11.3766,5700.0],["2008-01-11",11.4021,11.7601,11.4021,11.7601,2900.0],["2008-01-14",11.5044,11.5044,11.5044,11.5044,300.0],["2008-01-15",11.5044,11.5044,10.8908,10.9931,1400.0],["2008-01-16",11.2488,11.2999,11.2488,11.2999,2400.0],["2008-01-17",11.2488,11.2488,10.7886,10.7886,1300.0],["2008-01-18",10.7886,10.7886,10.763,10.763,700.0],["2008-01-22",10.8653,10.8653,10.8653,10.8653,1400.0],["2008-01-23",10.7886,11.2488,10.7886,11.2488,1100.0],["2008-01-24",11.5044,11.7601,11.5044,11.7601,700.0],["2008-01-25",12.0157,12.2202,11.7601,11.7601,4300.0],["2008-01-28",11.7089,11.7089,11.2488,11.2488,1300.0],["2008-01-29",11.5044,11.5044,11.2488,11.2488,600.0],["2008-01-30",11.3766,11.5044,11.2488,11.2488,4700.0],["2008-01-31",11.5044,11.5044,11.5044,11.5044,200.0],["2008-02-01",11.5044,11.6067,11.2488,11.2488,2000.0],["2008-02-04",11.2488,11.2488,11.2488,11.2488,100.0],["2008-02-05",11.3766,11.3766,11.1209,11.2488,1200.0],["2008-02-06",11.2488,11.2488,11.2488,11.2488,0.0],["2008-02-07",11.3766,11.3766,11.3766,11.3766,1200.0],["2008-02-08",11.7601,11.7601,11.7601,11.7601,200.0],["2008-02-11",11.7601,11.7601,11.7601,11.7601,0.0],["2008-02-12",11.7601,11.7601,11.7601,11.7601,0.0],["2008-02-13",11.6578,11.6578,11.6067,11.6169,4400.0],["2008-02-14",11.6169,11.6169,11.6169,11.6169,0.0],["2008-02-15",11.6322,11.6322,11.6322,11.6322,200.0],["2008-02-19",11.7601,11.7601,11.7601,11.7601,200.0],["2008-02-20",11.7601,11.7601,11.7601,11.7601,1800.0],["2008-02-21",11.7601,11.7601,11.6322,11.7601,1900.0],["2008-02-22",11.5044,11.5555,11.5044,11.53,1300.0],["2008-02-25",11.53,11.53,11.53,11.53,0.0],["2008-02-26",11.5044,11.5044,11.5044,11.5044,100.0],["2008-02-27",11.5044,11.5044,11.5044,11.5044,100.0],["2008-02-28",11.5044,11.5044,11.5044,11.5044,100.0],["2008-02-29",11.7601,11.7601,11.7601,11.7601,4100.0],["2008-03-03",11.3766,11.3766,11.3766,11.3766,200.0],["2008-03-04",11.2999,11.2999,11.2999,11.2999,700.0],["2008-03-05",11.2999,11.2999,11.1209,11.1209,1600.0],["2008-03-06",11.1209,11.1209,11.1209,11.1209,2000.0],["2008-03-07",10.8908,10.9931,10.7886,10.9931,2000.0],["2008-03-10",10.9931,10.9931,10.9931,10.9931,500.0],["2008-03-11",10.9931,11.1209,10.7374,10.7374,9400.0],["2008-03-12",10.7374,10.7374,10.7374,10.7374,0.0],["2008-03-13",10.7681,10.7681,10.7681,10.7681,1400.0],["2008-03-14",10.7681,10.7681,10.7681,10.7681,0.0],["2008-03-17",10.8397,10.8397,10.7374,10.7374,900.0],["2008-03-18",10.7375,10.8397,10.7375,10.8397,1900.0],["2008-03-19",10.8397,10.8397,10.7374,10.7374,900.0],["2008-03-20",10.7374,10.7374,10.7374,10.7374,0.0],["2008-03-24",10.3795,10.7374,10.3795,10.7374,1100.0],["2008-03-25",11.1209,11.3766,11.1209,11.2488,3400.0],["2008-03-26",11.2488,11.2488,11.2488,11.2488,600.0],["2008-03-27",11.2488,11.2488,11.2488,11.2488,0.0],["2008-03-28",11.2794,11.7601,11.2488,11.7601,7500.0],["2008-03-31",11.2488,11.2488,10.3284,10.3489,7100.0],["2008-04-01",10.4818,10.4818,10.2773,10.3795,9300.0],["2008-04-02",10.3795,10.3795,10.3795,10.3795,0.0],["2008-04-03",10.9931,10.9931,10.8653,10.8653,800.0],["2008-04-04",10.7516,10.7516,10.5965,10.5965,14000.0],["2008-04-07",10.6482,10.6482,10.3897,10.4156,2900.0],["2008-04-08",10.5965,10.5965,10.3897,10.3897,2100.0],["2008-04-09",10.5448,10.5448,10.3897,10.3897,4000.0],["2008-04-10",10.3897,10.3897,9.4335,9.9504,7500.0],["2008-04-11",9.3559,9.4386,8.7873,9.2525,11700.0],["2008-04-14",9.2009,9.3042,9.1492,9.175,2800.0],["2008-04-15",9.5368,10.0279,9.2267,9.7694,5500.0],["2008-04-16",9.7694,10.3122,9.7694,10.3122,3800.0],["2008-04-17",9.9245,9.9245,9.8987,9.8987,500.0],["2008-04-18",10.338,10.338,10.338,10.338,25400.0],["2008-04-21",10.338,10.338,9.5627,9.8987,4800.0],["2008-04-22",10.0796,10.0796,9.9762,9.9762,2100.0],["2008-04-23",9.9762,9.9762,9.3559,9.5627,6200.0],["2008-04-24",10.0796,10.0796,9.7953,10.0537,2100.0],["2008-04-25",10.0537,10.0796,10.0537,10.0796,500.0],["2008-04-28",10.0796,10.338,10.0796,10.2347,32000.0],["2008-04-29",10.2347,10.338,10.2347,10.338,22900.0],["2008-04-30",10.5965,10.6999,10.5965,10.5965,21200.0],["2008-05-01",10.5965,11.5011,10.5965,11.5011,11000.0],["2008-05-02",11.3667,11.7595,11.3667,11.7595,4200.0],["2008-05-05",11.7595,11.7854,10.9842,11.6303,2600.0],["2008-05-06",11.1909,11.5011,10.8549,11.1134,5400.0],["2008-05-07",11.1651,11.3718,11.1134,11.3718,5100.0],["2008-05-08",11.2168,11.2168,10.4156,10.7774,6700.0],["2008-05-09",10.7774,11.3718,10.7774,11.3718,6100.0],["2008-05-12",11.5011,11.5011,11.4235,11.5011,1800.0],["2008-05-13",11.4235,11.4235,11.1392,11.3718,1300.0],["2008-05-14",11.5011,11.5011,11.5011,11.5011,400.0],["2008-05-15",11.3718,11.3718,10.9583,11.2685,1500.0],["2008-05-16",11.2685,11.2685,11.1651,11.1651,600.0],["2008-05-19",11.3718,11.7595,11.0875,11.1134,3500.0],["2008-05-20",11.1134,11.1134,11.1134,11.1134,0.0],["2008-05-21",10.9842,10.9842,10.0279,10.4673,8700.0],["2008-05-22",10.3639,10.4156,10.1313,10.2088,6600.0],["2008-05-23",10.2347,10.3639,10.1313,10.1313,7400.0],["2008-05-27",10.2088,10.338,10.2088,10.338,1000.0],["2008-05-28",10.338,11.3202,10.338,11.3202,1000.0],["2008-05-29",10.5448,10.5965,10.3639,10.5965,3400.0],["2008-05-30",10.4414,10.4414,10.4414,10.4414,100.0],["2008-06-02",10.4931,10.519,10.4931,10.519,1500.0],["2008-06-03",10.5448,10.5448,10.2088,10.3897,5200.0],["2008-06-04",10.3897,10.3897,10.183,10.3897,2700.0],["2008-06-05",10.7257,11.1134,10.7257,11.1134,800.0],["2008-06-06",11.346,11.346,11.2685,11.2685,1200.0],["2008-06-09",10.8549,11.3202,10.8549,11.3202,800.0],["2008-06-10",10.886,11.3202,10.8808,11.3202,1300.0],["2008-06-11",11.1134,11.1134,11.1134,11.1134,200.0],["2008-06-12",10.9842,10.9842,10.8808,10.8808,900.0],["2008-06-13",11.1134,11.1134,10.7722,10.9842,5400.0],["2008-06-16",11.1134,11.3718,10.979,11.3718,1300.0],["2008-06-17",11.3718,11.3718,10.9066,10.9066,5700.0],["2008-06-18",11.3667,11.3667,10.9066,11.01,7500.0],["2008-06-19",10.9842,11.3718,10.9687,11.3718,2000.0],["2008-06-20",11.0255,11.253,10.183,10.183,9800.0],["2008-06-23",10.3484,11.072,10.3484,10.8549,1100.0],["2008-06-24",10.4156,10.5655,10.0796,10.0796,17400.0],["2008-06-25",10.1933,10.307,9.9659,10.1054,13100.0],["2008-06-26",9.9555,10.674,9.9555,10.674,4000.0],["2008-06-27",10.5965,11.0565,10.4156,10.8394,5100.0],["2008-06-30",10.7257,11.2323,10.7257,10.9428,3800.0],["2008-07-01",10.9066,10.9066,10.8549,10.8549,2000.0],["2008-07-02",10.9842,10.9842,10.7722,10.7722,1700.0],["2008-07-03",10.8925,10.8925,10.8925,10.8925,0.0],["2008-07-07",10.7147,10.7147,10.1921,10.3175,1200.0],["2008-07-08",11.1067,11.2635,11.1067,11.2635,900.0],["2008-07-09",10.4586,10.9761,10.2182,10.9604,1100.0],["2008-07-10",10.7147,11.6817,10.7147,11.4987,11900.0],["2008-07-11",10.72,11.2217,10.72,11.2217,200.0],["2008-07-14",10.9761,11.1851,10.9761,11.1851,3300.0],["2008-07-15",11.1851,11.1851,11.1851,11.1851,3000.0],["2008-07-16",11.1851,11.1851,10.6102,11.1067,5400.0],["2008-07-17",11.1067,11.1067,11.1067,11.1067,1800.0],["2008-07-18",11.0806,11.0806,11.0806,11.0806,200.0],["2008-07-21",11.159,11.3681,11.0806,11.3681,2900.0],["2008-07-22",11.4987,11.6294,11.4935,11.6294,2400.0],["2008-07-23",11.2426,11.7653,11.2426,11.7601,1500.0],["2008-07-24",11.7601,11.7601,11.2897,11.2897,3800.0],["2008-07-25",11.2897,11.2897,11.2897,11.2897,0.0],["2008-07-28",11.3942,11.3942,11.3681,11.3942,900.0],["2008-07-29",11.4465,11.4465,11.2897,11.2897,600.0],["2008-07-30",11.2897,11.2897,11.2897,11.2897,0.0],["2008-07-31",11.2374,11.3681,11.2374,11.2635,3800.0],["2008-08-01",11.2897,11.4987,11.2426,11.2635,12500.0],["2008-08-04",11.2374,11.2374,11.2374,11.2374,400.0],["2008-08-05",11.2479,11.2479,11.2479,11.2479,100.0],["2008-08-06",11.2897,11.2897,11.2897,11.2897,300.0],["2008-08-07",11.2374,11.2374,11.2374,11.2374,200.0],["2008-08-08",11.7549,11.7549,11.7549,11.7549,100.0],["2008-08-11",11.8907,11.8907,11.7601,11.7601,700.0],["2008-08-12",11.2635,11.2635,11.2635,11.2635,200.0],["2008-08-13",11.2635,11.3681,11.2635,11.3681,600.0],["2008-08-14",11.2635,11.2635,11.2635,11.2635,300.0],["2008-08-15",11.2635,11.2635,11.2635,11.2635,0.0],["2008-08-18",11.2426,11.2426,11.2374,11.2374,1200.0],["2008-08-19",11.2374,11.2374,11.2374,11.2374,0.0],["2008-08-20",11.3681,11.3681,11.2374,11.2374,500.0],["2008-08-21",11.2426,11.2426,11.2374,11.2426,1900.0],["2008-08-22",11.2374,11.2374,11.2374,11.2374,200.0],["2008-08-25",11.0806,11.0806,11.0806,11.0806,800.0],["2008-08-26",11.4778,11.4778,11.4778,11.4778,100.0],["2008-08-27",11.4778,11.4778,11.4778,11.4778,0.0],["2008-08-28",11.3681,11.3681,11.3681,11.3681,900.0],["2008-08-29",11.3681,11.3681,11.3681,11.3681,0.0],["2008-09-02",11.3681,11.3681,11.3681,11.3681,400.0],["2008-09-03",11.2374,11.2374,11.2374,11.2374,100.0],["2008-09-04",11.3681,11.3681,11.3681,11.3681,200.0],["2008-09-05",11.2374,11.2374,11.2374,11.2374,400.0],["2008-09-08",11.2374,11.2374,11.2374,11.2374,0.0],["2008-09-09",11.1067,11.1067,11.0806,11.0806,400.0],["2008-09-10",11.0806,11.0806,11.0806,11.0806,200.0],["2008-09-11",11.0806,11.0806,11.0806,11.0806,0.0],["2008-09-12",11.0806,11.0806,11.0806,11.0806,200.0],["2008-09-15",10.7147,10.7147,10.4534,10.4534,3000.0],["2008-09-16",10.4534,10.929,10.4534,10.929,700.0],["2008-09-17",10.7147,10.7722,10.7147,10.7722,600.0],["2008-09-18",10.9343,10.9499,10.9343,10.9447,900.0],["2008-09-19",10.9761,10.9761,10.2443,10.9761,1600.0],["2008-09-22",10.9761,10.9761,10.9761,10.9761,0.0],["2008-09-23",10.2182,10.2182,10.0875,10.2182,1000.0],["2008-09-24",10.2182,10.9761,10.2182,10.9761,1600.0],["2008-09-25",10.2443,10.2443,10.2287,10.2391,700.0],["2008-09-26",10.2391,10.2391,10.2391,10.2391,0.0],["2008-09-29",10.2234,10.2234,9.9307,9.9307,2800.0],["2008-09-30",10.3071,10.3227,10.3071,10.3227,3200.0],["2008-10-01",10.5684,10.5684,10.5684,10.5684,200.0],["2008-10-02",10.5841,10.5841,10.5841,10.5841,300.0],["2008-10-03",10.7057,10.7057,10.7057,10.7057,0.0],["2008-10-06",10.5788,10.5788,9.9232,9.9285,1200.0],["2008-10-07",10.8907,11.1022,10.8114,10.8801,2000.0],["2008-10-08",10.0607,11.0969,9.9232,9.9232,7700.0],["2008-10-09",9.9232,9.9232,9.3998,9.3998,1000.0],["2008-10-10",9.2518,10.0237,9.2518,10.0237,1200.0],["2008-10-13",10.7004,10.7004,9.7541,10.1136,1400.0],["2008-10-14",10.177,10.5735,10.177,10.436,800.0],["2008-10-15",10.436,10.436,10.436,10.436,0.0],["2008-10-16",10.7004,10.7004,10.7004,10.7004,200.0],["2008-10-17",10.7004,10.711,10.5735,10.7057,1300.0],["2008-10-20",10.7057,10.7057,10.7057,10.7057,0.0],["2008-10-21",9.8386,10.8326,9.8386,10.8326,1000.0],["2008-10-22",10.8326,10.8326,10.8326,10.8326,0.0],["2008-10-23",10.785,10.785,10.7057,10.7057,1500.0],["2008-10-24",10.7057,10.7057,10.7057,10.7057,0.0],["2008-10-27",10.5735,10.5735,10.0713,10.0713,1300.0],["2008-10-28",10.177,10.177,10.177,10.177,1100.0],["2008-10-29",10.177,10.177,10.177,10.177,0.0],["2008-10-30",10.2404,10.2404,9.2518,10.0554,8400.0],["2008-10-31",10.0448,10.0448,9.5373,9.5373,3000.0],["2008-11-03",9.9285,10.103,9.9127,9.9232,1600.0],["2008-11-04",10.3092,10.5682,10.3092,10.5682,1000.0],["2008-11-05",10.5735,10.8378,10.3303,10.8378,1700.0],["2008-11-06",10.5788,10.5788,10.5735,10.5735,1900.0],["2008-11-07",10.5735,10.8273,10.5735,10.8273,900.0],["2008-11-10",10.8378,11.1022,10.8378,11.1022,2700.0],["2008-11-11",10.5788,11.1022,10.5735,11.1022,3400.0],["2008-11-12",11.1022,11.1022,10.5894,10.6052,1200.0],["2008-11-13",10.5788,10.5788,10.5788,10.5788,100.0],["2008-11-14",10.5788,10.5788,10.5788,10.5788,0.0],["2008-11-17",10.5576,11.2608,10.5576,11.2608,1000.0],["2008-11-18",11.0863,11.0863,10.3356,10.822,1800.0],["2008-11-19",11.0863,11.0863,10.3092,10.8326,1800.0],["2008-11-20",10.3144,10.5735,10.3092,10.5735,700.0],["2008-11-21",11.1022,11.1022,10.3092,10.5894,2300.0],["2008-11-24",10.4413,11.4987,10.4413,11.4987,8000.0],["2008-11-25",11.4987,11.4987,10.8378,10.8378,19800.0],["2008-11-26",11.3401,11.4564,10.6792,10.7057,8100.0],["2008-11-28",10.7057,10.7057,10.7057,10.7057,0.0],["2008-12-01",11.3136,11.3136,11.3136,11.3136,300.0],["2008-12-02",10.8748,10.8748,10.8378,10.8378,400.0],["2008-12-03",10.5735,10.7004,10.4255,10.4255,3100.0],["2008-12-04",10.4413,10.4413,10.3092,10.4413,5700.0],["2008-12-05",10.4308,10.8378,10.3144,10.5735,9200.0],["2008-12-08",10.3356,10.5841,10.3144,10.5841,1700.0],["2008-12-09",10.5841,10.5841,10.5841,10.5841,0.0],["2008-12-10",10.362,10.3832,10.3144,10.362,5400.0],["2008-12-11",10.5735,10.5735,10.3885,10.5048,1400.0],["2008-12-12",10.5735,10.5735,10.5735,10.5735,1000.0],["2008-12-15",10.3726,10.3726,10.362,10.362,300.0],["2008-12-16",10.362,10.4413,10.362,10.4413,700.0],["2008-12-17",10.362,10.4413,10.362,10.362,2500.0],["2008-12-18",10.3092,10.3092,10.3092,10.3092,1000.0],["2008-12-19",10.3356,10.5471,10.325,10.3303,3600.0],["2008-12-22",10.325,10.325,10.325,10.325,300.0],["2008-12-23",10.325,10.3356,10.0184,10.3303,5300.0],["2008-12-24",10.0713,10.0713,10.0184,10.0184,700.0],["2008-12-26",10.0612,10.0612,9.8311,9.8311,1200.0],["2008-12-29",9.8471,10.3823,9.8471,10.3823,2100.0],["2008-12-30",10.3823,10.3823,10.3823,10.3823,0.0],["2008-12-31",10.1682,10.3823,9.9007,9.9007,2200.0],["2009-01-02",9.9007,10.4465,9.9007,10.4465,2300.0],["2009-01-05",10.0344,10.0612,10.0344,10.0344,2300.0],["2009-01-06",10.1682,10.5643,10.1682,10.5643,1000.0],["2009-01-07",10.0505,10.0505,10.0505,10.0505,100.0],["2009-01-08",10.0987,10.5161,10.0987,10.1682,900.0],["2009-01-09",10.1682,10.1682,10.1682,10.1682,0.0],["2009-01-12",10.1682,10.1682,10.1682,10.1682,0.0],["2009-01-13",11.078,11.078,10.5964,10.6231,4500.0],["2009-01-14",11.0566,11.0834,11.0566,11.0834,400.0],["2009-01-15",10.195,10.2806,10.1682,10.2806,2100.0],["2009-01-16",10.1843,10.1843,10.1843,10.1843,100.0],["2009-01-20",10.1682,10.1682,10.0344,10.0344,900.0],["2009-01-21",10.0344,10.0344,10.0344,10.0344,0.0],["2009-01-22",9.9595,9.9595,9.9007,9.9007,600.0],["2009-01-23",10.575,10.575,10.302,10.302,800.0],["2009-01-26",11.2225,11.2225,10.6767,10.6767,1900.0],["2009-01-27",11.2225,11.2225,10.9496,10.9496,1700.0],["2009-01-28",10.789,11.2225,10.7837,11.2225,400.0],["2009-01-29",10.8426,10.9978,10.1736,10.1736,7100.0],["2009-01-30",9.9542,10.088,9.9542,10.088,300.0],["2009-02-02",10.195,10.4358,10.195,10.4358,1900.0],["2009-02-03",10.4358,10.4358,10.4358,10.4358,0.0],["2009-02-04",10.4358,10.4358,10.4358,10.4358,0.0],["2009-02-05",10.7034,10.7034,10.7034,10.7034,500.0],["2009-02-06",10.7034,10.7034,10.7034,10.7034,0.0],["2009-02-09",10.3288,10.3288,10.3288,10.3288,2000.0],["2009-02-10",10.6981,10.6981,10.6178,10.682,1000.0],["2009-02-11",10.682,10.682,10.682,10.682,0.0],["2009-02-12",10.195,10.6981,10.1682,10.682,1600.0],["2009-02-13",10.1896,10.1896,10.1682,10.1682,400.0],["2009-02-17",10.1682,10.1682,10.1682,10.1682,0.0],["2009-02-18",10.1682,10.1682,10.1682,10.1682,2700.0],["2009-02-19",10.1682,10.1682,10.1682,10.1682,0.0],["2009-02-20",10.1682,10.1682,10.1682,10.1682,0.0],["2009-02-23",10.1682,10.1682,10.1682,10.1682,0.0],["2009-02-24",10.1682,10.302,10.1682,10.302,1200.0],["2009-02-25",10.088,10.088,10.0612,10.0612,400.0],["2009-02-26",10.0612,10.0612,10.0612,10.0612,0.0],["2009-02-27",10.0612,10.0612,10.0612,10.0612,0.0],["2009-03-02",10.0612,10.0612,9.9007,9.9007,2000.0],["2009-03-03",9.9007,9.9007,9.9007,9.9007,1800.0],["2009-03-04",9.9007,10.1682,9.9007,10.1682,1200.0],["2009-03-05",9.9649,9.9649,9.9007,9.9007,2000.0],["2009-03-06",9.9007,9.9007,9.7669,9.8739,2300.0],["2009-03-09",9.8739,9.8739,9.7883,9.7883,1000.0],["2009-03-10",9.7669,9.7669,9.7669,9.7669,1100.0],["2009-03-11",9.7669,9.7669,9.7669,9.7669,0.0],["2009-03-12",9.7669,9.7669,9.3655,9.3655,22700.0],["2009-03-13",9.6277,9.9488,9.3655,9.9488,3100.0],["2009-03-16",9.9542,9.9702,9.9542,9.9595,500.0],["2009-03-17",10.2057,10.2164,10.2057,10.2164,600.0],["2009-03-18",10.2164,10.2164,10.2164,10.2164,0.0],["2009-03-19",10.0398,10.0666,10.0398,10.0666,1600.0],["2009-03-20",10.0666,10.0666,10.0398,10.0398,900.0],["2009-03-23",10.1682,10.4358,10.1682,10.4358,4100.0],["2009-03-24",10.1843,10.1843,10.1682,10.1682,700.0],["2009-03-25",10.1682,10.1682,10.1682,10.1682,200.0],["2009-03-26",10.302,10.302,10.302,10.302,300.0],["2009-03-27",10.302,10.302,10.302,10.302,0.0],["2009-03-30",10.302,10.302,10.302,10.302,600.0],["2009-03-31",10.682,10.682,10.682,10.682,100.0],["2009-04-01",10.3823,10.3823,10.302,10.302,600.0],["2009-04-02",10.2218,10.4198,10.2218,10.4198,700.0],["2009-04-03",10.7034,11.4526,10.7034,10.7034,800.0],["2009-04-06",10.7034,10.7034,10.7034,10.7034,0.0],["2009-04-07",10.7034,10.9175,10.7034,10.9175,4400.0],["2009-04-08",10.9175,10.9175,10.864,10.9175,1800.0],["2009-04-09",11.042,11.1502,10.9878,11.042,6400.0],["2009-04-13",10.3654,11.908,10.3654,11.908,700.0],["2009-04-14",11.7456,11.908,11.7456,11.908,900.0],["2009-04-15",11.3451,11.6374,10.8525,11.6374,1000.0],["2009-04-16",11.5832,11.5832,11.5832,11.5832,100.0],["2009-04-17",10.9067,11.6374,10.9067,11.6211,400.0],["2009-04-20",11.4479,11.4479,11.4479,11.4479,200.0],["2009-04-21",10.3113,10.4195,10.3113,10.4195,200.0],["2009-04-22",11.226,11.2314,10.8255,11.069,800.0],["2009-04-23",10.5548,10.8255,10.5548,10.8255,500.0],["2009-04-24",10.82,10.8255,10.82,10.8255,400.0],["2009-04-27",10.9012,10.9067,10.885,10.9067,600.0],["2009-04-28",10.9067,10.9337,10.9067,10.9337,1600.0],["2009-04-29",10.9337,10.9337,10.9337,10.9337,300.0],["2009-04-30",10.95,10.95,10.95,10.95,100.0],["2009-05-01",11.1773,11.1773,11.1286,11.1611,500.0],["2009-05-04",11.1015,11.1015,11.1015,11.1015,100.0],["2009-05-05",11.0799,11.1502,11.0799,11.1502,2800.0],["2009-05-06",11.1502,11.1502,11.1502,11.1502,0.0],["2009-05-07",10.9878,11.1502,10.9878,11.0961,1600.0],["2009-05-08",11.2314,11.7727,11.2314,11.6374,1500.0],["2009-05-11",11.5832,11.5832,10.9337,11.5832,700.0],["2009-05-12",11.5832,11.7998,10.9337,11.7998,1200.0],["2009-05-13",11.0257,11.8268,11.0257,11.8268,500.0],["2009-05-14",11.6374,11.8755,11.6374,11.8755,200.0],["2009-05-15",11.908,11.908,11.908,11.908,200.0],["2009-05-18",12.092,12.4493,12.092,12.4493,500.0],["2009-05-19",12.341,13.1529,12.0433,13.1259,10600.0],["2009-05-20",13.4669,14.5819,13.4669,14.0731,8500.0],["2009-05-21",13.9378,14.9337,13.9378,14.5981,18300.0],["2009-05-22",14.4141,15.3343,14.0298,14.4736,14900.0],["2009-05-26",15.5508,15.5508,14.2409,14.7876,14300.0],["2009-05-27",14.4791,14.6144,14.0893,14.1543,2200.0],["2009-05-28",13.6671,13.8349,13.6671,13.8349,800.0],["2009-05-29",13.8025,13.8025,13.7213,13.7213,500.0],["2009-06-01",13.6671,13.6671,13.6671,13.6671,2000.0],["2009-06-02",13.6671,13.6671,13.6671,13.6671,0.0],["2009-06-03",14.0677,14.1002,13.9865,14.0731,2900.0],["2009-06-04",14.2571,14.3437,14.0731,14.3437,1100.0],["2009-06-05",14.3437,14.4791,13.5318,14.4791,2700.0],["2009-06-08",14.3437,14.6144,14.2084,14.6144,3300.0],["2009-06-09",14.0839,14.6144,13.6238,14.6144,4700.0],["2009-06-10",14.6144,14.7822,14.5981,14.6144,5000.0],["2009-06-11",14.6144,14.6144,14.5981,14.6144,6300.0],["2009-06-12",14.6144,14.6144,13.9432,14.3546,10300.0],["2009-06-15",14.3004,14.3275,13.3803,14.2788,8900.0],["2009-06-16",14.2355,14.2355,13.5751,14.2301,1900.0],["2009-06-17",14.2247,14.4791,13.7916,14.4791,7200.0],["2009-06-18",14.0569,14.5332,14.0569,14.4791,3200.0],["2009-06-19",14.4791,14.4791,13.7483,14.3383,12200.0],["2009-06-22",14.3058,14.3329,13.6671,14.0731,18700.0],["2009-06-23",14.0515,14.2084,13.9648,14.1489,9200.0],["2009-06-24",13.8349,14.2788,13.7159,14.2788,10300.0],["2009-06-25",13.9107,14.3708,13.7159,14.3437,39000.0],["2009-06-26",14.3546,15.3613,14.111,14.5278,973500.0],["2009-06-29",14.4736,15.2855,14.4736,14.8742,60400.0],["2009-06-30",15.0745,15.0745,14.7335,14.7335,14000.0],["2009-07-01",14.7497,14.7497,14.609,14.7497,7600.0],["2009-07-02",14.2366,14.7224,14.2366,14.3894,9900.0],["2009-07-06",14.6351,15.0226,14.2857,14.8425,19300.0],["2009-07-07",14.9899,15.0008,14.0073,14.2256,15000.0],["2009-07-08",14.2802,14.7279,13.9909,14.2202,32900.0],["2009-07-09",14.2802,14.706,14.1984,14.706,9800.0],["2009-07-10",14.646,15.0008,14.3894,14.9571,6700.0],["2009-07-13",14.9571,15.0063,14.4822,14.7388,10400.0],["2009-07-14",14.7169,14.9025,14.6023,14.848,36900.0],["2009-07-15",14.7934,14.848,13.9527,14.6624,36200.0],["2009-07-16",14.5859,14.8916,14.1001,14.8916,12200.0],["2009-07-17",14.9025,14.979,14.4767,14.7497,32000.0],["2009-07-20",14.7934,14.7934,14.3348,14.5641,39000.0],["2009-07-21",14.706,14.7442,14.3512,14.6296,19000.0],["2009-07-22",14.6569,15.11,14.2202,14.9899,27200.0],["2009-07-23",14.837,15.6777,14.6296,15.634,53900.0],["2009-07-24",15.5467,15.8087,15.1536,15.4211,10800.0],["2009-07-27",15.4703,15.5412,15.039,15.4866,26500.0],["2009-07-28",15.0608,15.5576,15.0608,15.5576,11000.0],["2009-07-29",15.5576,15.6067,15.2901,15.6067,8200.0],["2009-07-30",15.6067,15.6831,15.4266,15.6668,11600.0],["2009-07-31",15.574,15.6831,15.3938,15.5085,27900.0],["2009-08-03",15.3338,15.5248,15.1209,15.5248,23100.0],["2009-08-04",15.4975,15.9943,14.9844,15.967,24300.0],["2009-08-05",15.9998,15.9998,15.5248,15.8578,25300.0],["2009-08-06",15.8251,15.8687,15.1755,15.2464,40600.0],["2009-08-07",15.7923,15.7923,15.1755,15.443,25700.0],["2009-08-10",15.3447,15.8415,15.039,15.5631,15800.0],["2009-08-11",15.6668,15.8196,15.503,15.5303,4600.0],["2009-08-12",15.5303,16.0926,15.5303,15.6886,14100.0],["2009-08-13",15.8087,15.8087,15.3283,15.3938,26000.0],["2009-08-14",15.5248,15.5467,15.0554,15.0608,58700.0],["2009-08-17",15.0554,15.0554,14.4331,14.5313,9100.0],["2009-08-18",14.5586,15.2792,14.4658,15.2792,12500.0],["2009-08-19",15.1646,15.3938,14.5805,15.2683,12200.0],["2009-08-20",15.1755,15.2901,14.8698,14.9844,38300.0],["2009-08-21",15.241,15.3119,14.6514,15.1973,18100.0],["2009-08-24",15.1591,15.2464,14.8206,15.1373,8400.0],["2009-08-25",15.2301,15.2574,14.7988,14.9298,10000.0],["2009-08-26",14.9298,15.0663,14.7388,14.9408,10100.0],["2009-08-27",14.7497,15.0117,14.7497,15.0117,7000.0],["2009-08-28",14.8971,14.9517,14.6733,14.7388,5400.0],["2009-08-31",14.7169,14.7169,14.3621,14.4222,15000.0],["2009-09-01",14.3294,14.4822,13.9472,13.9527,11300.0],["2009-09-02",14.051,14.051,13.9363,13.9745,5000.0],["2009-09-03",13.98,14.1929,13.9254,14.1383,10800.0],["2009-09-04",14.0946,14.6187,14.04,14.313,8200.0],["2009-09-08",14.3785,14.7169,14.2475,14.4986,1600.0],["2009-09-09",14.4604,14.4658,14.1929,14.313,6400.0],["2009-09-10",14.2693,14.5368,14.0564,14.1219,11100.0],["2009-09-11",14.1711,14.1711,13.9254,14.1547,4700.0],["2009-09-14",14.0182,14.1219,13.92,14.0837,5000.0],["2009-09-15",14.3512,14.3512,14.0346,14.1601,9900.0],["2009-09-16",14.1929,14.2475,14.0619,14.2093,6200.0],["2009-09-17",14.0018,14.2912,14.0018,14.1711,4200.0],["2009-09-18",14.1438,14.2093,14.0073,14.1984,20800.0],["2009-09-21",14.0564,14.1984,13.9582,13.9582,6600.0],["2009-09-22",14.1383,14.1383,13.9745,14.0892,3800.0],["2009-09-23",14.1929,14.1929,13.7016,13.9254,9500.0],["2009-09-24",13.9363,14.1165,13.7398,13.7398,17500.0],["2009-09-25",13.7835,14.0728,13.7562,13.9527,26300.0],["2009-09-28",13.9254,14.1929,13.7562,14.0892,8900.0],["2009-09-29",14.0837,14.0837,13.7889,13.7889,6100.0],["2009-09-30",13.8162,13.8162,12.9865,13.2813,15500.0],["2009-10-01",13.2485,13.2485,12.9155,12.9155,4100.0],["2009-10-02",12.9483,13.0302,12.7518,12.7572,6100.0],["2009-10-05",12.8555,13.2977,12.7791,13.1393,5500.0],["2009-10-06",13.2158,13.6798,12.8173,13.3741,7200.0],["2009-10-07",13.4287,13.4287,12.9046,13.2431,6800.0],["2009-10-08",13.3588,13.706,12.7085,12.9179,14600.0],["2009-10-09",12.9124,13.4084,12.8132,13.4084,2700.0],["2009-10-12",13.3808,13.5021,13.2265,13.5021,1300.0],["2009-10-13",13.9154,13.9154,13.3478,13.3864,2900.0],["2009-10-14",13.48,13.7721,13.3478,13.5682,4900.0],["2009-10-15",13.5517,14.191,12.951,14.0587,61000.0],["2009-10-16",13.9595,14.191,13.8989,14.0036,17000.0],["2009-10-19",14.0532,14.2461,13.9595,14.1028,7800.0],["2009-10-20",14.0697,14.0697,13.7942,13.8438,1600.0],["2009-10-21",13.7942,13.9264,13.4415,13.5958,12300.0],["2009-10-22",13.7721,14.1083,13.5737,13.6399,7000.0],["2009-10-23",13.5572,13.9044,12.6479,12.6479,7800.0],["2009-10-26",12.7305,12.8132,12.5101,12.5101,4500.0],["2009-10-27",12.8077,12.8077,12.0968,12.0968,13600.0],["2009-10-28",12.4495,12.4495,11.9865,12.1188,9400.0],["2009-10-29",12.1188,12.1188,11.6449,11.6449,26700.0],["2009-10-30",11.6559,11.7771,11.5732,11.6945,12000.0],["2009-11-02",12.1794,12.3448,11.9865,12.1243,5500.0],["2009-11-03",12.3999,12.3999,12.1023,12.2235,9100.0],["2009-11-04",12.196,12.196,11.5126,11.5291,11600.0],["2009-11-05",11.7275,11.7275,11.5071,11.5897,9900.0],["2009-11-06",11.4905,11.5236,11.4354,11.4795,12700.0],["2009-11-09",11.6669,11.9039,11.5842,11.6669,7400.0],["2009-11-10",11.722,11.7826,11.5732,11.5732,6600.0],["2009-11-11",11.7165,12.0251,11.5732,11.6063,9900.0],["2009-11-12",11.6008,11.6063,11.0276,11.0497,8500.0],["2009-11-13",11.1103,11.2591,11.0442,11.2205,11800.0],["2009-11-16",11.2426,12.3668,11.2426,12.0086,4900.0],["2009-11-17",11.733,12.2896,11.733,12.2456,7000.0],["2009-11-18",12.1905,12.3062,11.9039,12.0361,13700.0],["2009-11-19",12.1629,12.1629,11.3307,11.4575,15100.0],["2009-11-20",11.474,11.8212,11.3473,11.474,9600.0],["2009-11-23",11.5732,12.0582,11.485,11.6834,7900.0],["2009-11-24",11.6724,12.1684,11.5953,11.9921,8300.0],["2009-11-25",11.9865,12.2345,11.9865,12.0582,2000.0],["2009-11-27",11.9865,12.0692,11.7,11.7,5900.0],["2009-11-30",11.6449,11.9094,11.6008,11.6173,17100.0],["2009-12-01",11.7055,11.8157,11.6008,11.6669,6400.0],["2009-12-02",11.6779,12.3227,11.6779,12.1408,7600.0],["2009-12-03",12.207,12.6148,11.8763,12.2786,14100.0],["2009-12-04",12.4715,12.5376,12.0968,12.4274,7800.0],["2009-12-07",12.6754,12.6754,12.1353,12.6313,8100.0],["2009-12-08",12.3944,12.6699,12.1353,12.4219,8800.0],["2009-12-09",12.1629,13.469,12.1519,13.1439,18200.0],["2009-12-10",13.1935,13.3643,12.8022,12.8683,4000.0],["2009-12-11",12.9455,12.9455,12.736,12.7526,5000.0],["2009-12-14",12.4274,13.1604,12.4274,13.0557,5400.0],["2009-12-15",13.0006,13.2816,12.4715,12.6975,16900.0],["2009-12-16",12.951,13.0612,12.7526,12.8297,7000.0],["2009-12-17",13.0998,13.0998,12.6754,12.7085,4800.0],["2009-12-18",12.8352,13.199,12.5377,12.8132,38000.0],["2009-12-21",12.6203,13.221,12.5652,13.0832,11700.0],["2009-12-22",12.8518,13.3147,12.8518,13.1053,7200.0],["2009-12-23",13.1714,13.221,13.0116,13.1273,4400.0],["2009-12-24",13.21,13.3147,13.21,13.3147,700.0],["2009-12-28",13.3648,13.6319,12.9697,13.5373,4300.0],["2009-12-29",13.4649,13.5095,13.2424,13.4705,5200.0],["2009-12-30",13.4093,13.6319,12.9976,13.5762,6900.0],["2009-12-31",13.5595,13.5595,13.1311,13.3759,3800.0],["2010-01-04",13.4594,13.5762,12.9308,13.4427,7400.0],["2010-01-05",13.4371,13.4538,13.0755,13.2201,6400.0],["2010-01-06",13.1756,13.4371,12.4412,12.4801,20300.0],["2010-01-07",12.7917,12.8251,12.3688,12.43,6700.0],["2010-01-08",12.5079,12.6582,12.4634,12.6025,6800.0],["2010-01-11",12.8585,12.8974,12.8028,12.8529,7900.0],["2010-01-12",12.7639,12.9252,12.7639,12.8473,6400.0],["2010-01-13",12.992,13.0087,12.8251,12.864,19600.0],["2010-01-14",13.0421,13.0699,12.8863,12.8863,3600.0],["2010-01-15",13.0031,13.12,12.7973,12.8418,16500.0],["2010-01-19",12.8863,13.3481,12.8529,13.298,7400.0],["2010-01-20",13.2146,13.2146,12.8473,12.9753,8800.0],["2010-01-21",13.0532,13.2646,12.7973,12.7973,9100.0],["2010-01-22",12.8306,13.0532,12.6248,12.9642,5800.0],["2010-01-25",12.9642,13.2146,12.5636,12.7861,4600.0],["2010-01-26",12.7972,13.3536,12.5858,13.1589,23900.0],["2010-01-27",13.0699,13.3982,12.903,13.3926,7400.0],["2010-01-28",13.3592,13.3592,12.8139,12.9141,9900.0],["2010-01-29",13.2201,13.2646,12.9642,13.12,4400.0],["2010-02-01",13.1645,13.4093,13.0532,13.1756,8600.0],["2010-02-02",13.2424,13.2424,12.864,12.9141,8000.0],["2010-02-03",12.9364,13.1144,12.5079,12.5079,8700.0],["2010-02-04",12.5191,12.5636,12.2965,12.3132,5500.0],["2010-02-05",12.3855,12.3855,12.1296,12.2464,6300.0],["2010-02-08",12.1296,12.2464,11.8848,11.8848,6900.0],["2010-02-09",12.0239,12.2742,11.8514,11.8514,5300.0],["2010-02-10",11.8235,12.1351,11.8069,11.9515,4800.0],["2010-02-11",11.9627,12.1741,11.9627,12.0628,5500.0],["2010-02-12",11.9682,12.0684,11.9626,12.0684,2800.0],["2010-02-16",12.1518,12.2297,11.9849,12.163,2900.0],["2010-02-17",12.213,12.2687,12.1296,12.2687,3200.0],["2010-02-18",12.3354,12.4857,12.0851,12.4745,10400.0],["2010-02-19",12.4912,12.5191,12.1574,12.2854,15600.0],["2010-02-22",11.996,12.558,11.996,12.3132,9300.0],["2010-02-23",12.5969,13.3036,12.4634,13.0365,11000.0],["2010-02-24",12.9864,12.9864,12.6248,12.7472,4900.0],["2010-02-25",12.7027,12.7027,12.4857,12.6748,1400.0],["2010-02-26",12.6748,12.8696,12.6582,12.7639,5600.0],["2010-03-01",12.7972,13.2146,12.5636,13.17,6500.0],["2010-03-02",13.0254,13.5762,13.0254,13.4928,10200.0],["2010-03-03",13.4594,13.7431,13.4371,13.4371,7000.0],["2010-03-04",13.4649,13.4649,13.3537,13.4649,3000.0],["2010-03-05",13.4482,13.7877,13.4482,13.7264,5700.0],["2010-03-08",13.7654,13.7654,13.4649,13.6986,1500.0],["2010-03-09",13.732,13.9101,13.6374,13.9101,5200.0],["2010-03-10",13.988,14.2328,13.9212,14.2328,3400.0],["2010-03-11",14.1326,14.3997,14.1326,14.3997,2800.0],["2010-03-12",14.1716,14.4609,14.1493,14.1493,2400.0],["2010-03-15",14.2105,14.6056,14.1215,14.4943,2700.0],["2010-03-16",14.1883,14.4665,14.1215,14.4665,4900.0],["2010-03-17",14.1549,14.1883,14.0046,14.1326,1400.0],["2010-03-18",14.077,14.2439,14.0102,14.1215,3800.0],["2010-03-19",14.205,14.4442,14.1883,14.4386,13900.0],["2010-03-22",14.3607,14.4053,13.9434,14.2662,6800.0],["2010-03-23",14.2049,14.2995,13.9991,14.2161,5500.0],["2010-03-24",14.1493,14.1994,13.9991,14.0547,2800.0],["2010-03-25",14.0492,14.0714,13.6152,13.6819,25700.0],["2010-03-26",13.5818,13.643,13.3537,13.4427,4000.0],["2010-03-29",13.4649,13.4649,12.7973,12.8918,6000.0],["2010-03-30",13.1255,13.1255,12.7194,13.0309,8100.0],["2010-03-31",12.7973,13.2146,12.7973,13.0198,6300.0],["2010-04-01",13.1033,13.3258,12.9364,13.1033,4600.0],["2010-04-05",13.2924,13.6207,13.2924,13.6207,3100.0],["2010-04-06",13.5484,13.6207,13.298,13.3648,3800.0],["2010-04-07",13.298,13.4093,12.814,12.8251,6200.0],["2010-04-08",12.9085,13.0309,12.6303,12.6303,9800.0],["2010-04-09",12.7652,12.9507,12.7652,12.9451,4100.0],["2010-04-12",13.1025,13.1081,12.7596,12.872,4400.0],["2010-04-13",12.9788,12.9788,12.7709,12.9001,4800.0],["2010-04-14",12.9282,13.0688,12.917,13.0519,4400.0],["2010-04-15",13.0013,13.2824,13.0013,13.1924,4300.0],["2010-04-16",13.2374,13.3442,12.9282,12.9282,7900.0],["2010-04-19",13.0182,13.0407,12.9339,12.9845,2500.0],["2010-04-20",12.8158,13.1699,12.7596,13.0913,2500.0],["2010-04-21",13.3779,13.4173,13.3779,13.3948,2200.0],["2010-04-22",13.3779,13.4847,13.2262,13.2824,5200.0],["2010-04-23",13.0913,13.3161,13.0688,13.1868,4700.0],["2010-04-26",13.2655,13.2655,13.0688,13.2599,4800.0],["2010-04-27",13.2655,13.2655,12.9339,13.0126,7600.0],["2010-04-28",13.0407,13.1531,13.0407,13.0913,13200.0],["2010-04-29",13.2655,13.3611,13.0856,13.3217,5100.0],["2010-04-30",13.4566,13.4566,13.1081,13.1137,7500.0],["2010-05-03",13.0969,13.2205,13.0688,13.1418,3100.0],["2010-05-04",13.0463,13.0575,12.9282,13.0407,5900.0],["2010-05-05",13.0238,13.125,12.8158,12.8158,4900.0],["2010-05-06",12.8496,13.1194,12.6472,12.7034,7400.0],["2010-05-07",12.6528,12.6753,12.0851,12.0851,25000.0],["2010-05-10",12.2987,12.9114,12.2144,12.9114,21300.0],["2010-05-11",12.8271,12.9732,12.4729,12.6022,7800.0],["2010-05-12",12.5854,12.5854,12.2537,12.4561,15300.0],["2010-05-13",12.3661,12.7933,12.338,12.5741,5500.0],["2010-05-14",12.5179,12.5854,12.4673,12.4673,2600.0],["2010-05-17",12.6641,12.6641,12.3324,12.4224,3000.0],["2010-05-18",12.5516,12.591,12.4167,12.4167,2100.0],["2010-05-19",12.4167,12.5067,12.4167,12.4392,5500.0],["2010-05-20",12.3718,12.4055,12.1582,12.1638,8600.0],["2010-05-21",12.1188,12.1188,11.894,11.9221,12500.0],["2010-05-24",11.9165,12.3661,11.9108,12.0008,3200.0],["2010-05-25",11.849,12.3661,11.849,11.894,8200.0],["2010-05-26",12.012,12.338,11.8603,11.9839,6500.0],["2010-05-27",12.2706,12.3661,11.8884,12.3605,5800.0],["2010-05-28",12.5629,12.5629,12.2481,12.5123,3600.0],["2010-06-01",12.5516,12.5516,11.6354,11.6354,23500.0],["2010-06-02",11.8041,12.0739,11.6916,12.0176,5500.0],["2010-06-03",12.0795,12.1919,11.9277,12.0907,6400.0],["2010-06-04",11.9671,11.9671,11.4668,11.4668,11400.0],["2010-06-07",11.6354,11.731,11.36,11.4274,9200.0],["2010-06-08",11.4555,11.5792,11.405,11.5286,5000.0],["2010-06-09",11.6916,12.2481,11.6579,12.2481,4100.0],["2010-06-10",12.4055,12.4055,11.8771,12.3605,12600.0],["2010-06-11",12.591,12.5966,12.1244,12.3212,12600.0],["2010-06-14",12.4392,12.591,12.2818,12.338,3400.0],["2010-06-15",12.0064,12.5067,12.0064,12.4842,12700.0],["2010-06-16",12.2369,12.4505,12.2369,12.4111,22000.0],["2010-06-17",12.3661,12.5966,12.0907,12.4392,17400.0],["2010-06-18",12.5123,12.5123,12.1638,12.4224,30900.0],["2010-06-21",12.5573,12.5629,12.3043,12.4392,8300.0],["2010-06-22",12.5067,12.5067,12.2818,12.3099,8400.0],["2010-06-23",12.4786,12.4842,12.2818,12.338,12300.0],["2010-06-24",12.0851,12.6472,11.9783,12.4786,19300.0],["2010-06-25",12.4898,15.6488,12.2706,15.2385,375400.0],["2010-06-28",14.3335,14.5246,13.7826,14.148,41500.0],["2010-06-29",13.8107,14.1424,13.6534,13.7152,24900.0],["2010-06-30",13.7096,13.9344,13.6477,13.6477,11600.0],["2010-07-01",13.8276,13.9962,13.6028,13.9232,15600.0],["2010-07-02",14.0693,14.103,13.8838,13.9681,6200.0],["2010-07-06",14.0862,14.266,13.9119,13.9738,12700.0],["2010-07-07",14.0862,14.5583,13.9513,14.4684,13900.0],["2010-07-08",14.474,14.7888,14.2042,14.7663,14300.0],["2010-07-09",14.8003,15.1632,14.3183,14.4034,8500.0],["2010-07-12",14.2559,14.2559,13.927,14.1199,11700.0],["2010-07-13",14.324,14.7663,14.2446,14.7266,9500.0],["2010-07-14",14.5735,14.6756,14.4317,14.6189,10200.0],["2010-07-15",14.6756,14.6756,14.1879,14.6019,7900.0],["2010-07-16",14.4487,14.7436,14.1652,14.324,17700.0],["2010-07-19",14.2389,14.3807,14.1822,14.324,9600.0],["2010-07-20",14.2106,14.84,14.0688,14.7379,7400.0],["2010-07-21",14.7379,14.7379,14.1822,14.1822,6100.0],["2010-07-22",14.5678,14.6415,14.2843,14.6415,7700.0],["2010-07-23",14.5168,14.8854,14.3637,14.772,5800.0],["2010-07-26",14.772,15.0839,14.4771,15.0272,14200.0],["2010-07-27",15.1916,15.1916,14.7379,14.9081,17200.0],["2010-07-28",14.9307,15.2483,14.755,14.755,4800.0],["2010-07-29",14.9307,15.0045,14.7039,14.7039,4500.0],["2010-07-30",14.5338,15.0272,14.4941,14.8117,40600.0],["2010-08-02",14.9704,14.9818,14.7039,14.9704,15900.0],["2010-08-03",14.6586,15.0158,14.4771,14.6132,10700.0],["2010-08-04",14.8797,15.0045,14.7436,14.806,6000.0],["2010-08-05",14.7606,14.9648,14.7096,14.7096,1900.0],["2010-08-06",14.5735,14.5792,14.3523,14.3523,1300.0],["2010-08-09",14.4998,15.2483,14.1992,14.7436,16100.0],["2010-08-10",14.5395,14.857,14.3183,14.3183,6400.0],["2010-08-11",14.1198,14.4431,14.0348,14.1936,7500.0],["2010-08-12",14.0631,14.4261,13.7683,13.7683,6600.0],["2010-08-13",13.7172,13.7172,12.9063,13.3827,22900.0],["2010-08-16",13.394,14.738,13.326,14.29,10400.0],["2010-08-17",14.4374,15.1859,14.4374,14.6132,32000.0],["2010-08-18",14.6189,14.8003,14.1369,14.3353,11300.0],["2010-08-19",14.2276,14.2276,13.6945,13.6945,3800.0],["2010-08-20",13.6719,13.893,13.0651,13.1899,17400.0],["2010-08-23",13.2126,13.808,12.5888,12.5888,11500.0],["2010-08-24",12.5888,12.5944,12.1521,12.2315,15500.0],["2010-08-25",12.362,12.5945,12.2656,12.5434,10400.0],["2010-08-26",12.6285,12.7589,12.447,12.4697,7700.0],["2010-08-27",12.6398,13.0254,12.3563,12.929,13100.0],["2010-08-30",12.7022,12.7022,12.3449,12.3903,10300.0],["2010-08-31",12.6228,12.6738,12.4243,12.464,6600.0],["2010-09-01",12.6625,12.9687,12.481,12.9404,14900.0],["2010-09-02",12.861,12.861,12.5151,12.8553,3800.0],["2010-09-03",12.9347,13.0481,12.6455,13.0481,7200.0],["2010-09-07",12.9914,12.9914,12.3903,12.396,8200.0],["2010-09-08",12.5207,12.8383,12.481,12.6115,5000.0],["2010-09-09",12.8043,12.844,12.5491,12.5491,3600.0],["2010-09-10",12.4527,12.4527,12.3563,12.3563,4200.0],["2010-09-13",12.5094,12.8723,12.396,12.8269,10900.0],["2010-09-14",12.861,12.861,12.5661,12.6341,4600.0],["2010-09-15",12.6285,12.9801,12.4754,12.8213,6100.0],["2010-09-16",13.0424,13.0935,12.6058,12.7362,11000.0],["2010-09-17",12.929,13.4394,12.6738,12.8156,19400.0],["2010-09-20",12.7986,13.5868,12.7589,13.3997,11500.0],["2010-09-21",13.5925,14.0688,13.3033,13.8647,6500.0],["2010-09-22",13.8136,13.825,13.4621,13.5074,8600.0],["2010-09-23",13.5471,13.5471,12.9801,13.0878,3800.0],["2010-09-24",13.2126,13.6038,13.2069,13.5358,9200.0],["2010-09-27",13.2125,13.6095,13.2125,13.3316,4600.0],["2010-09-28",13.3827,13.5414,13.2239,13.5017,5200.0],["2010-09-29",13.3997,14.0008,13.3997,13.9724,15400.0],["2010-09-30",13.9667,14.1766,13.7683,14.1709,4600.0],["2010-10-01",14.1766,14.3126,13.9724,14.0802,3100.0],["2010-10-04",13.6662,14.1595,13.6378,13.9838,5300.0],["2010-10-05",14.1766,14.4601,14.0802,14.4601,13400.0],["2010-10-06",14.4374,14.4601,14.1992,14.2786,10200.0],["2010-10-07",14.4446,14.4789,13.6262,13.8208,6800.0],["2010-10-08",13.8265,14.4961,13.8265,14.4217,5800.0],["2010-10-11",14.1985,14.3587,13.838,14.3301,900.0],["2010-10-12",14.2672,14.3359,13.6377,14.3359,2800.0],["2010-10-13",14.353,14.8624,14.2615,14.5819,10200.0],["2010-10-14",14.5819,14.7365,13.8895,14.3187,8900.0],["2010-10-15",14.6392,14.7365,14.1928,14.3473,20500.0],["2010-10-18",14.4732,15.2572,13.9982,14.4618,20200.0],["2010-10-19",14.3416,14.3416,13.5919,13.6491,9800.0],["2010-10-20",13.7865,14.6563,13.7865,14.0497,6300.0],["2010-10-21",14.3072,14.4789,13.6491,13.8551,11600.0],["2010-10-22",13.8895,14.8795,13.6548,13.6777,8500.0],["2010-10-25",13.8265,14.4503,13.8265,14.1527,9000.0],["2010-10-26",14.1413,14.3587,13.7865,13.7979,4600.0],["2010-10-27",13.8437,14.8566,13.4202,13.6319,9000.0],["2010-10-28",13.7521,13.9066,13.1627,13.3057,9700.0],["2010-10-29",13.26,13.7121,13.1627,13.3229,8300.0],["2010-11-01",13.4145,13.4946,13.197,13.3343,5200.0],["2010-11-02",13.506,13.8494,13.3859,13.672,16400.0],["2010-11-03",13.5289,13.981,13.2199,13.8494,9600.0],["2010-11-04",13.9982,15.2859,13.9982,14.9883,23000.0],["2010-11-05",14.994,15.0112,14.25,14.6163,7100.0],["2010-11-08",14.353,14.8223,14.353,14.4503,8900.0],["2010-11-09",14.5419,14.6964,14.1813,14.2328,7100.0],["2010-11-10",14.1871,14.7078,14.0211,14.3988,8400.0],["2010-11-11",14.3359,15.0226,14.3301,14.4675,3200.0],["2010-11-12",14.3645,14.5419,14.3359,14.456,2900.0],["2010-11-15",14.3759,14.7422,14.3359,14.6792,5700.0],["2010-11-16",14.6964,14.6964,13.7464,13.7578,19800.0],["2010-11-17",13.8094,14.3473,13.5347,13.9639,14900.0],["2010-11-18",14.1356,14.3931,14.0211,14.2786,8500.0],["2010-11-19",14.3015,14.3816,14.0039,14.3588,9700.0],["2010-11-22",14.2386,14.8738,13.6834,14.5705,19300.0],["2010-11-23",14.3416,14.519,13.9639,14.0096,15400.0],["2010-11-24",14.2271,14.4618,14.1069,14.4274,17400.0],["2010-11-26",14.2844,14.5018,14.1985,14.2901,6000.0],["2010-11-29",14.1527,14.313,13.9066,14.1584,9000.0],["2010-11-30",13.9696,14.1871,13.9124,13.9467,11200.0],["2010-12-01",14.1928,14.5362,14.0325,14.1241,20400.0],["2010-12-02",14.559,14.559,13.3458,13.5347,18700.0],["2010-12-03",13.4603,13.7063,13.2199,13.3515,18000.0],["2010-12-06",13.26,13.5804,13.26,13.4831,6000.0],["2010-12-07",13.4717,13.9639,13.4717,13.9581,11000.0],["2010-12-08",14.0268,14.1928,13.8151,13.9238,4300.0],["2010-12-09",14.1871,14.1871,13.7636,13.8437,20100.0],["2010-12-10",13.9353,13.9868,13.5118,13.7636,7200.0],["2010-12-13",13.7693,14.2615,13.7693,13.7922,14400.0],["2010-12-14",13.9009,14.2386,13.9009,14.0383,3400.0],["2010-12-15",14.1527,14.1928,14.0726,14.0726,2600.0],["2010-12-16",14.0955,14.6506,14.0955,14.4904,5900.0],["2010-12-17",14.4274,14.6792,14.2328,14.6792,19300.0],["2010-12-20",14.4446,14.5877,14.4446,14.5476,2700.0],["2010-12-21",14.519,14.8223,14.519,14.7136,8100.0],["2010-12-22",14.0669,14.8624,14.0669,14.7136,16900.0],["2010-12-23",14.519,14.7078,14.519,14.6506,2400.0],["2010-12-27",14.7365,14.7365,14.7365,14.7365,700.0],["2010-12-28",14.7827,14.9386,14.6672,14.8635,12300.0],["2010-12-29",14.8635,14.927,14.7365,14.8289,8000.0],["2010-12-30",14.6267,14.8231,14.2052,14.5863,2400.0],["2010-12-31",14.4766,14.7538,14.2341,14.2341,3800.0],["2011-01-03",14.4189,15.0367,14.4189,14.979,12400.0],["2011-01-04",14.9328,14.9328,14.4824,14.5113,9800.0],["2011-01-05",14.6729,14.7711,14.4939,14.7134,5800.0],["2011-01-06",14.6672,14.6787,14.3958,14.6614,9200.0],["2011-01-07",14.6614,14.7249,14.1706,14.211,15500.0],["2011-01-10",14.211,14.4189,14.0204,14.1128,17200.0],["2011-01-11",14.1706,14.3611,14.0493,14.0493,18700.0],["2011-01-12",14.2168,14.3553,13.7259,13.7433,13500.0],["2011-01-13",13.8761,13.9973,13.3621,13.3679,11700.0],["2011-01-14",13.5296,13.6855,13.4026,13.5585,12600.0],["2011-01-18",13.4719,13.6451,13.2813,13.4026,8200.0],["2011-01-19",13.339,13.4892,12.8309,12.9233,26000.0],["2011-01-20",12.8251,13.1773,12.7038,12.7038,21200.0],["2011-01-21",12.8771,12.9926,12.571,12.6115,24700.0],["2011-01-24",12.7731,13.2351,12.7096,13.0676,9200.0],["2011-01-25",12.9175,13.4199,12.9175,13.1774,21300.0],["2011-01-26",13.2235,13.5931,13.2235,13.5411,6800.0],["2011-01-27",13.5527,13.57,13.2524,13.5123,6900.0],["2011-01-28",13.4372,13.5411,12.4786,12.5306,18100.0],["2011-01-31",12.6403,13.1081,12.6403,13.1081,13000.0],["2011-02-01",13.1947,13.6335,13.1947,13.5873,18900.0],["2011-02-02",13.4949,13.5642,13.3795,13.5007,4200.0],["2011-02-03",13.5469,13.5469,13.0676,13.391,5200.0],["2011-02-04",13.2986,13.4083,13.1427,13.2235,10500.0],["2011-02-07",13.4141,13.4141,13.1427,13.1947,5000.0],["2011-02-08",13.3159,13.3159,12.906,13.0619,7200.0],["2011-02-09",12.9983,12.9983,12.6634,12.854,9800.0],["2011-02-10",12.7674,13.0445,12.6981,12.8078,12700.0],["2011-02-11",12.6865,12.9521,12.623,12.9464,9700.0],["2011-02-14",12.9637,13.0792,12.7731,12.8771,7300.0],["2011-02-15",12.9117,12.9117,12.4267,12.6923,12200.0],["2011-02-16",12.9579,12.9579,12.6807,12.8136,6800.0],["2011-02-17",12.7327,12.9348,12.7327,12.8367,9900.0],["2011-02-18",12.9117,13.2755,12.8136,12.9059,8600.0],["2011-02-22",12.7154,13.2178,12.5653,12.6403,13500.0],["2011-02-23",12.7269,12.8598,12.5884,12.5884,8800.0],["2011-02-24",12.6865,12.802,12.5999,12.7674,11000.0],["2011-02-25",12.7905,12.7905,12.5999,12.6115,3600.0],["2011-02-28",12.7558,12.8078,12.7385,12.7789,5700.0],["2011-03-01",12.7905,12.7905,12.444,12.4555,11600.0],["2011-03-02",12.4555,12.5653,12.1899,12.2996,12300.0],["2011-03-03",12.4786,12.75,12.3574,12.3747,9900.0],["2011-03-04",12.3574,12.3574,12.213,12.213,5000.0],["2011-03-07",12.2708,12.3054,11.9301,12.0918,21900.0],["2011-03-08",12.1322,12.5595,12.1322,12.5422,18900.0],["2011-03-09",12.5595,13.0214,12.5595,12.8655,19000.0],["2011-03-10",12.6692,12.9233,12.5075,12.5306,19900.0],["2011-03-11",12.5017,12.6634,12.5017,12.6172,13300.0],["2011-03-14",12.5075,12.7038,12.4209,12.5248,9300.0],["2011-03-15",12.1379,12.5133,12.1379,12.3401,17500.0],["2011-03-16",12.3054,12.5133,12.2188,12.2188,9000.0],["2011-03-17",12.4382,12.5537,12.3227,12.4613,15300.0],["2011-03-18",12.5768,12.675,12.4902,12.6692,25800.0],["2011-03-21",12.7038,13.0214,12.5768,12.7443,22500.0],["2011-03-22",12.802,12.8367,12.7443,12.7443,1800.0],["2011-03-23",12.7616,12.8424,12.6461,12.8367,6400.0],["2011-03-24",12.8424,13.1658,12.6576,13.0157,37400.0],["2011-03-25",13.1312,13.1774,12.7096,12.7096,14400.0],["2011-03-28",12.7789,12.9868,12.5941,12.6057,23800.0],["2011-03-29",12.6519,12.7674,12.6346,12.7269,6700.0],["2011-03-30",12.7905,13.0619,12.7789,12.9002,36000.0],["2011-03-31",12.8424,12.9926,12.7154,12.9175,14100.0],["2011-04-01",12.9579,12.9637,12.7616,12.9637,14300.0],["2011-04-04",13.0214,13.0214,12.854,12.9695,4700.0],["2011-04-05",12.8251,12.9868,12.8251,12.9117,7700.0],["2011-04-06",12.9926,13.1716,12.9348,12.9983,12000.0],["2011-04-07",12.9695,13.0619,12.9579,13.0561,5000.0],["2011-04-08",13.1669,13.2486,12.9219,12.9219,4400.0],["2011-04-11",12.9977,13.0386,12.601,12.601,16000.0],["2011-04-12",12.566,12.7294,12.4144,12.5485,9900.0],["2011-04-13",12.6886,12.7469,12.4144,12.4785,15200.0],["2011-04-14",12.4027,12.5077,12.4027,12.426,12500.0],["2011-04-15",12.4319,12.4552,12.2744,12.3035,17400.0],["2011-04-18",12.2452,12.2627,12.0585,12.0935,20700.0],["2011-04-19",12.2277,12.7877,12.1693,12.4144,36800.0],["2011-04-20",12.6594,12.6594,12.286,12.3502,15400.0],["2011-04-21",12.461,12.461,12.2569,12.2977,5000.0],["2011-04-25",12.2569,12.4377,12.2569,12.4085,5600.0],["2011-04-26",12.5135,12.6302,12.4144,12.5427,14800.0],["2011-04-27",12.6069,12.7061,12.4902,12.496,13000.0],["2011-04-28",12.426,12.426,12.286,12.391,7900.0],["2011-04-29",12.426,12.5194,12.2569,12.4844,23000.0],["2011-05-02",12.5194,12.5602,12.3152,12.4552,20000.0],["2011-05-03",12.5019,12.5777,12.4844,12.4844,4700.0],["2011-05-04",12.5252,12.5252,12.321,12.3444,14500.0],["2011-05-05",12.3735,12.5369,12.2627,12.2919,13900.0],["2011-05-06",12.3385,12.4377,12.2919,12.356,8200.0],["2011-05-09",12.3735,12.461,12.286,12.461,5800.0],["2011-05-10",12.4669,12.6594,12.4669,12.6594,2100.0],["2011-05-11",12.5894,12.6536,12.461,12.4902,9000.0],["2011-05-12",12.461,12.6419,12.461,12.5369,4900.0],["2011-05-13",12.4669,12.4844,12.391,12.4085,6600.0],["2011-05-16",12.4552,12.531,12.286,12.2977,13100.0],["2011-05-17",12.286,12.5252,12.286,12.461,3300.0],["2011-05-18",12.5019,12.6244,12.4319,12.6244,5700.0],["2011-05-19",12.7352,12.7352,12.5485,12.5894,5100.0],["2011-05-20",12.5077,12.6127,12.461,12.461,8900.0],["2011-05-23",12.3969,12.4494,12.2685,12.2685,28200.0],["2011-05-24",12.3619,12.4377,12.2802,12.3152,11100.0],["2011-05-25",12.3152,12.4844,12.3094,12.4435,5800.0],["2011-05-26",12.4319,12.5952,12.4319,12.4552,4400.0],["2011-05-27",12.4144,12.5019,12.4144,12.4785,2600.0],["2011-05-31",12.6127,12.7877,12.4785,12.7877,22100.0],["2011-06-01",12.7644,12.7761,12.3969,12.3969,9900.0],["2011-06-02",12.4144,12.5544,12.3619,12.3735,5000.0],["2011-06-03",12.3035,12.5019,12.1168,12.1752,17000.0],["2011-06-06",12.2044,12.3152,12.1635,12.1868,9900.0],["2011-06-07",12.3094,12.4202,12.1693,12.3327,5600.0],["2011-06-08",12.286,12.4902,12.286,12.426,3100.0],["2011-06-09",12.4844,12.5252,12.4435,12.5135,4100.0],["2011-06-10",12.461,12.5019,12.286,12.3094,8400.0],["2011-06-13",12.3502,12.4319,12.3094,12.3327,8300.0],["2011-06-14",12.4552,12.7469,12.4552,12.7411,7100.0],["2011-06-15",12.5544,12.6419,12.4494,12.5252,6400.0],["2011-06-16",12.5252,12.7702,12.3152,12.7294,12700.0],["2011-06-17",12.8052,12.9861,12.6944,12.8052,20500.0],["2011-06-20",12.7702,13.1086,12.7702,13.0619,15900.0],["2011-06-21",13.1261,13.2544,12.9977,13.2311,12600.0],["2011-06-22",13.1494,13.2719,13.0503,13.0619,11800.0],["2011-06-23",12.9102,13.1786,12.8519,13.1436,9000.0],["2011-06-24",13.2019,13.2719,12.2744,12.4727,145100.0],["2011-06-27",12.566,12.7411,12.1752,12.3327,44000.0],["2011-06-28",12.3735,12.5719,12.1985,12.3035,14400.0],["2011-06-29",12.3677,12.3969,12.2218,12.2218,5500.0],["2011-06-30",12.2919,12.5952,12.2802,12.4144,15000.0],["2011-07-01",12.461,12.7177,12.461,12.6419,14300.0],["2011-07-05",12.6302,12.7761,12.6185,12.7119,7100.0],["2011-07-06",12.6302,12.6827,12.5369,12.6652,8100.0],["2011-07-07",12.7352,12.9802,12.7061,12.9452,11400.0],["2011-07-08",12.7994,12.9336,12.7702,12.8169,5500.0],["2011-07-11",12.6944,12.7469,12.3152,12.461,18100.0],["2011-07-12",12.4669,12.7294,12.4669,12.601,14700.0],["2011-07-13",12.6187,12.8428,12.6187,12.7485,11600.0],["2011-07-14",12.7603,12.7603,12.1647,12.1647,18600.0],["2011-07-15",12.1942,12.4242,12.1647,12.2237,16900.0],["2011-07-18",12.318,12.318,11.8109,12.1352,32000.0],["2011-07-19",12.2001,12.4418,12.1765,12.318,17200.0],["2011-07-20",12.3947,12.5716,12.2119,12.2826,21600.0],["2011-07-21",12.3888,12.6659,12.2649,12.3475,13500.0],["2011-07-22",12.4006,12.9018,12.1942,12.3711,36800.0],["2011-07-25",12.2414,12.548,12.2414,12.2767,16700.0],["2011-07-26",12.2767,12.4949,12.1529,12.2355,23200.0],["2011-07-27",12.2237,12.2649,12.088,12.1411,14800.0],["2011-07-28",12.2001,12.377,12.2001,12.3711,8900.0],["2011-07-29",12.2414,12.3593,12.1588,12.2885,18300.0],["2011-08-01",12.4065,12.5303,12.2237,12.2649,12200.0],["2011-08-02",12.1529,12.489,12.0291,12.035,13200.0],["2011-08-03",12.1057,12.6246,12.1057,12.5657,31200.0],["2011-08-04",12.43,12.5598,12.1588,12.1883,15000.0],["2011-08-05",12.4006,12.5421,12.035,12.4418,18400.0],["2011-08-08",12.0173,12.4183,11.3156,11.3156,24700.0],["2011-08-09",11.6163,12.3829,11.3038,12.2355,31300.0],["2011-08-10",11.9701,12.2885,11.2036,11.351,49000.0],["2011-08-11",11.4748,12.3239,11.4335,11.8581,26300.0],["2011-08-12",11.9524,12.147,11.3215,11.351,11400.0],["2011-08-15",11.5043,11.8109,11.4335,11.6753,16200.0],["2011-08-16",11.5514,11.5809,11.3569,11.4394,15900.0],["2011-08-17",11.5515,11.6635,11.404,11.4925,6500.0],["2011-08-18",11.3569,11.4748,10.6552,10.7672,28500.0],["2011-08-19",10.7082,11.1918,10.5962,10.6316,49500.0],["2011-08-22",10.9264,10.9264,10.5254,10.667,23800.0],["2011-08-23",10.7436,11.8993,10.6139,11.5573,36800.0],["2011-08-24",11.5632,12.0763,11.2566,12.0763,10600.0],["2011-08-25",12.1647,12.1647,11.634,11.7814,21800.0],["2011-08-26",11.8581,12.1116,11.7814,12.0173,7000.0],["2011-08-29",12.1352,12.206,11.6458,12.0704,32800.0],["2011-08-30",12.0173,12.0468,11.6871,11.7932,13700.0],["2011-08-31",12.0939,12.0939,11.5868,11.5868,21900.0],["2011-09-01",11.6458,12.3062,11.3392,11.3687,17800.0],["2011-09-02",11.2036,11.351,10.5254,10.7495,34000.0],["2011-09-06",10.6139,11.1505,10.6139,10.8792,27100.0],["2011-09-07",11.1151,11.5574,10.9677,11.2979,27200.0],["2011-09-08",11.3215,11.4394,10.838,10.8498,14200.0],["2011-09-09",10.7672,10.8969,10.4665,10.5903,27900.0],["2011-09-12",10.4311,10.9559,10.4311,10.7967,19100.0],["2011-09-13",11.0915,11.4984,10.8026,11.3864,31700.0],["2011-09-14",11.4335,11.7166,11.1387,11.5515,24300.0],["2011-09-15",11.6045,11.6045,11.4394,11.575,4400.0],["2011-09-16",11.6458,11.6458,11.5043,11.5043,16200.0],["2011-09-19",11.3097,11.3804,10.9736,11.233,7300.0],["2011-09-20",11.3215,11.7696,11.1092,11.1328,30100.0],["2011-09-21",11.2448,11.3274,10.549,10.5726,14100.0],["2011-09-22",10.266,10.8026,10.266,10.4783,29500.0],["2011-09-23",10.496,10.9264,10.4724,10.6788,12700.0],["2011-09-26",10.6729,10.9972,10.3309,10.95,21300.0],["2011-09-27",11.1505,11.3451,10.8674,10.9913,20800.0],["2011-09-28",11.1151,11.3156,10.5431,10.5431,9600.0],["2011-09-29",10.7554,10.9913,10.6552,10.95,17400.0],["2011-09-30",10.7613,11.0325,10.7318,10.7908,9500.0],["2011-10-03",10.6611,10.95,10.207,10.325,34200.0],["2011-10-04",10.266,11.7755,10.266,11.7696,30800.0],["2011-10-05",11.6517,11.7107,11.3805,11.6458,27600.0],["2011-10-06",11.7234,11.8486,11.5444,11.789,24200.0],["2011-10-07",11.7293,11.8009,11.1267,11.3117,18300.0],["2011-10-10",11.1327,11.6756,11.1327,11.6339,21800.0],["2011-10-11",11.5384,11.604,11.2998,11.4131,16800.0],["2011-10-12",11.5981,11.7174,11.3833,11.5384,22200.0],["2011-10-13",11.443,11.5265,11.0731,11.1625,15100.0],["2011-10-14",11.3057,11.3356,10.8702,10.9716,15400.0],["2011-10-17",10.9537,10.9537,10.554,10.6196,27500.0],["2011-10-18",10.6733,11.1267,10.6256,10.8225,26500.0],["2011-10-19",10.8225,10.9299,10.6256,10.6316,22000.0],["2011-10-20",10.727,10.8404,10.548,10.5898,27400.0],["2011-10-21",10.9537,10.9537,10.5898,10.6614,35900.0],["2011-10-24",10.7032,11.1625,10.6793,10.9597,49100.0],["2011-10-25",10.9418,11.1208,10.7569,10.7867,30200.0],["2011-10-26",11.0074,11.5563,10.8344,11.443,22100.0],["2011-10-27",12.1052,12.5407,11.6637,12.4035,48600.0],["2011-10-28",12.3737,12.5288,11.5861,12.2842,12900.0],["2011-10-31",11.8307,12.129,11.3833,11.4847,26500.0],["2011-11-01",10.9657,11.5324,10.9657,11.0373,15100.0],["2011-11-02",11.3415,11.6756,11.258,11.5503,18400.0],["2011-11-03",11.3773,12.0873,11.2699,12.0276,21200.0],["2011-11-04",11.9262,11.9262,11.5861,11.783,4400.0],["2011-11-07",11.7234,11.8785,11.4549,11.8009,9500.0],["2011-11-08",11.8367,12.0754,11.6876,11.956,13200.0],["2011-11-09",11.6637,11.7353,11.4072,11.4668,19100.0],["2011-11-10",11.7234,11.7234,11.3952,11.4847,12800.0],["2011-11-11",11.5026,11.9202,11.5026,11.8606,16300.0],["2011-11-14",11.8128,11.8486,11.5384,11.5981,14000.0],["2011-11-15",11.8129,11.8129,11.5384,11.7592,9700.0],["2011-11-16",11.61,11.9023,11.604,11.789,16100.0],["2011-11-17",11.9262,12.4095,11.7592,11.7592,12000.0],["2011-11-18",11.7711,11.9262,11.7293,11.7293,8800.0],["2011-11-21",11.5444,11.5742,11.4668,11.4668,11200.0],["2011-11-22",10.8284,11.3654,10.8284,11.1506,4100.0],["2011-11-23",11.1208,11.2401,10.6733,10.7867,21900.0],["2011-11-25",10.739,10.9418,10.7151,10.8105,6900.0],["2011-11-28",11.0313,11.3535,11.0313,11.2401,15000.0],["2011-11-29",11.2878,11.3654,11.0432,11.091,10300.0],["2011-11-30",11.4251,11.7592,11.0671,11.5205,45700.0],["2011-12-01",11.4668,11.5563,11.1208,11.1327,18500.0],["2011-12-02",11.3535,11.3833,11.085,11.2341,13700.0],["2011-12-05",11.2998,11.425,11.2759,11.3356,29600.0],["2011-12-06",11.3117,11.5682,11.3117,11.4907,7100.0],["2011-12-07",11.4549,11.7055,11.2341,11.6816,10200.0],["2011-12-08",11.6219,11.6219,11.1327,11.1804,20300.0],["2011-12-09",11.2282,11.6637,11.2222,11.6458,11000.0],["2011-12-12",11.4728,11.4728,11.1446,11.2878,18600.0],["2011-12-13",11.2461,11.431,11.1327,11.2043,10200.0],["2011-12-14",11.091,11.783,11.091,11.7592,13200.0],["2011-12-15",11.8606,12.1052,11.6697,12.1052,11600.0],["2011-12-16",12.135,12.1469,11.9202,12.0515,48000.0],["2011-12-19",12.1827,12.2126,11.6756,11.8904,40800.0],["2011-12-20",12.0575,12.4154,12.0575,12.3916,53600.0],["2011-12-21",12.3259,12.3259,12.1469,12.2006,5000.0],["2011-12-22",12.0754,12.1708,11.9143,12.0694,4900.0],["2011-12-23",12.0873,12.1648,12.0336,12.1231,6800.0],["2011-12-27",11.9799,12.0217,11.8904,11.9918,2600.0],["2011-12-28",11.8606,11.8665,11.4608,11.604,5900.0],["2011-12-29",11.6518,11.9143,11.6518,11.9023,10300.0],["2011-12-30",11.9202,12.1947,11.7651,11.8725,14400.0],["2012-01-03",12.4512,12.5288,12.0873,12.5288,25900.0],["2012-01-04",12.4035,12.5228,12.1171,12.2782,16600.0],["2012-01-05",12.2663,12.2663,11.8248,12.2006,11900.0],["2012-01-06",12.2007,12.2007,11.9322,12.0038,12000.0],["2012-01-09",12.1171,12.2006,11.9322,12.1887,12800.0],["2012-01-10",12.3498,12.5228,11.968,12.4393,14800.0],["2012-01-11",12.4095,13.0777,12.2722,12.6183,21700.0],["2012-01-12",12.9166,13.0419,12.314,12.8509,17800.0],["2012-01-13",12.658,12.9052,12.3866,12.4951,20400.0],["2012-01-17",12.6519,12.857,12.3745,12.5072,17100.0],["2012-01-18",12.4348,12.7243,12.1273,12.5132,14400.0],["2012-01-19",12.5615,12.5615,12.061,12.3022,15300.0],["2012-01-20",12.1635,12.5072,12.1635,12.3142,14600.0],["2012-01-23",12.3022,12.7665,11.8318,11.8861,35500.0],["2012-01-24",11.47,12.0067,11.47,11.88,21400.0],["2012-01-25",11.8559,12.061,11.6388,12.061,24000.0],["2012-01-26",12.0489,12.1152,11.8137,11.868,17500.0],["2012-01-27",11.7112,11.9162,11.7112,11.7956,16300.0],["2012-01-30",11.7052,11.8258,11.3735,11.681,35300.0],["2012-01-31",11.8016,11.8016,11.5845,11.6388,27700.0],["2012-02-01",11.7413,12.0971,11.6871,12.0971,24500.0],["2012-02-02",11.9102,12.3625,11.9102,12.1574,34300.0],["2012-02-03",12.3564,12.658,12.1213,12.4168,25400.0],["2012-02-06",12.4107,12.5072,12.2901,12.3082,5700.0],["2012-02-07",12.3625,12.6399,12.3263,12.6338,24000.0],["2012-02-08",12.6037,12.7364,12.465,12.6399,4400.0],["2012-02-09",12.5856,12.6339,12.4891,12.5434,14200.0],["2012-02-10",12.3444,12.664,12.3444,12.3926,11400.0],["2012-02-13",12.5796,12.6761,12.5012,12.6158,9200.0],["2012-02-14",12.4951,12.5675,12.3625,12.4409,9400.0],["2012-02-15",12.5012,12.6339,12.4107,12.4107,8100.0],["2012-02-16",12.4348,12.6942,12.4348,12.5735,9000.0],["2012-02-17",12.6459,12.7846,12.5856,12.7183,9000.0],["2012-02-21",12.3926,12.7967,12.1635,12.5253,4800.0],["2012-02-22",12.6037,12.6881,12.1273,12.2419,16200.0],["2012-02-23",12.3142,12.5796,12.1695,12.5796,11900.0],["2012-02-24",12.5494,12.6037,12.4529,12.4831,8300.0],["2012-02-27",12.3504,12.5555,12.2298,12.5374,3800.0],["2012-02-28",12.5555,12.5555,12.4288,12.5253,3100.0],["2012-02-29",12.5012,12.5012,12.067,12.0971,13500.0],["2012-03-01",12.073,12.1514,12.067,12.067,24700.0],["2012-03-02",12.067,12.1213,11.5242,11.6388,26000.0],["2012-03-05",11.6147,12.0549,11.5544,11.9886,14200.0],["2012-03-06",11.9403,11.9705,11.7836,11.8318,6800.0],["2012-03-07",11.9524,12.1816,11.7775,12.1816,9300.0],["2012-03-08",12.2057,12.2419,11.9826,12.2419,3000.0],["2012-03-09",12.1997,12.7002,12.1997,12.6459,12000.0],["2012-03-12",12.5856,12.9233,12.5856,12.8208,13500.0],["2012-03-13",13.0017,13.647,12.9897,13.3093,30000.0],["2012-03-14",13.2851,13.4419,13.1706,13.1706,5900.0],["2012-03-15",13.261,13.3394,13.1404,13.2791,5000.0],["2012-03-16",13.3032,13.3032,12.9293,13.2007,26100.0],["2012-03-19",13.2007,13.5505,13.1223,13.4661,5500.0],["2012-03-20",13.3093,13.3575,13.0801,13.0801,6300.0],["2012-03-21",13.2128,13.2128,12.6821,12.7424,5100.0],["2012-03-22",12.658,12.6942,12.26,12.3203,7500.0],["2012-03-23",12.26,12.9354,12.2539,12.9112,6700.0],["2012-03-26",12.9354,13.4359,12.8751,13.3997,11100.0],["2012-03-27",13.3635,13.5625,13.2007,13.2731,3700.0],["2012-03-28",13.1525,13.1645,12.863,12.8871,4500.0],["2012-03-29",12.863,12.9957,12.471,12.7786,3800.0],["2012-03-30",12.9113,12.9113,12.5796,12.6459,7800.0],["2012-04-02",12.6761,13.0861,12.4288,13.062,10100.0],["2012-04-03",12.9414,12.9776,12.6821,12.7424,7600.0],["2012-04-04",12.67,12.8208,12.465,12.5615,13400.0],["2012-04-05",12.5313,12.7484,12.5313,12.5856,3500.0],["2012-04-09",12.4107,12.4831,12.1816,12.1816,10000.0],["2012-04-10",12.1816,12.3926,11.7956,11.868,23200.0],["2012-04-11",12.061,12.4288,11.8318,12.4168,13700.0],["2012-04-12",12.3504,12.857,12.3504,12.7967,8000.0],["2012-04-13",12.7303,12.7364,12.1816,12.1816,5900.0],["2012-04-16",12.272,12.5735,12.073,12.5735,6700.0],["2012-04-17",12.5674,12.8967,12.4394,12.5187,12800.0],["2012-04-18",12.4394,12.5674,12.0491,12.0796,16500.0],["2012-04-19",12.1833,12.3052,11.7686,11.793,24700.0],["2012-04-20",12.0796,12.3052,11.8967,11.9028,19900.0],["2012-04-23",11.8235,11.9333,11.7077,11.7808,34600.0],["2012-04-24",11.7443,12.2321,11.7443,12.2077,23800.0],["2012-04-25",12.4028,12.5735,12.2443,12.3784,21300.0],["2012-04-26",12.3174,12.5248,12.1223,12.1894,14800.0],["2012-04-27",12.2992,12.3113,12.0552,12.2138,23600.0],["2012-04-30",12.1406,12.165,11.8784,11.8784,19000.0],["2012-05-01",11.9638,12.1345,11.8906,11.8967,20000.0],["2012-05-02",11.8967,12.0308,11.7808,11.9089,8200.0],["2012-05-03",11.854,12.043,11.5918,11.726,9800.0],["2012-05-04",11.8296,11.8296,11.3906,11.6772,29400.0],["2012-05-07",11.5857,11.9028,11.5857,11.7747,6400.0],["2012-05-08",11.7504,12.0369,11.6528,11.976,12300.0],["2012-05-09",11.9211,12.0613,11.8601,11.976,6100.0],["2012-05-10",12.1162,12.1711,11.9882,12.0369,9500.0],["2012-05-11",11.9028,12.0796,11.6772,11.7808,11600.0],["2012-05-14",11.5979,11.9394,11.5918,11.8662,15700.0],["2012-05-15",11.8174,12.0369,11.8174,11.8784,4800.0],["2012-05-16",11.9699,11.9821,11.8845,11.9089,5200.0],["2012-05-17",11.9821,11.9821,11.6589,11.7077,9000.0],["2012-05-18",11.6528,11.8479,11.6528,11.7626,8600.0],["2012-05-21",11.7747,12.0491,11.7016,12.043,16500.0],["2012-05-22",12.0369,12.415,11.5247,11.5979,19000.0],["2012-05-23",11.5857,11.9211,11.4333,11.9211,14000.0],["2012-05-24",11.9699,12.2199,11.8174,12.0613,17100.0],["2012-05-25",12.0796,12.1528,11.976,12.0613,4800.0],["2012-05-29",12.2321,12.2321,12.0979,12.2199,5600.0],["2012-05-30",12.0491,12.2199,12.0491,12.0674,6500.0],["2012-05-31",12.0491,12.2748,11.9516,11.9516,16000.0],["2012-06-01",11.7808,11.9516,11.6162,11.6284,10700.0],["2012-06-04",11.7443,11.8235,11.6833,11.7504,4000.0],["2012-06-05",11.7382,12.0979,11.7382,12.0552,10100.0],["2012-06-06",12.1711,12.3235,12.0857,12.1772,12200.0],["2012-06-07",12.3845,12.3845,11.9882,12.0552,21800.0],["2012-06-08",12.0674,12.1955,12.043,12.1955,5300.0],["2012-06-11",12.2687,12.354,12.0979,12.1101,25500.0],["2012-06-12",12.2443,12.7687,12.2443,12.6162,15200.0],["2012-06-13",12.5918,12.7687,12.4455,12.5979,8900.0],["2012-06-14",12.6162,12.8053,12.6162,12.7992,9000.0],["2012-06-15",12.7626,13.1102,12.7504,12.9394,26200.0],["2012-06-18",12.9089,13.3541,12.7382,13.1406,18700.0],["2012-06-19",13.1162,13.6102,13.0675,13.5065,22300.0],["2012-06-20",13.5065,13.5065,13.0126,13.287,6100.0],["2012-06-21",13.3236,13.3541,12.9516,13.1284,11200.0],["2012-06-22",13.7138,14.1102,13.1955,13.7382,364300.0],["2012-06-25",13.4089,13.8968,13.2077,13.8785,12600.0],["2012-06-26",13.9882,13.9882,13.7443,13.848,6000.0],["2012-06-27",13.8114,14.1468,13.8114,14.1468,6300.0],["2012-06-28",14.0126,14.2077,13.7748,14.0126,5700.0],["2012-06-29",14.3175,14.4699,14.1468,14.3846,17200.0],["2012-07-02",14.4395,14.5126,14.1529,14.4212,13200.0],["2012-07-03",14.476,14.476,14.2382,14.4699,11600.0],["2012-07-05",14.3724,14.3907,14.2504,14.3602,2000.0],["2012-07-06",14.1468,14.3114,13.9516,14.0553,5100.0],["2012-07-09",14.0309,14.0553,13.8297,13.909,7700.0],["2012-07-10",14.0004,14.0309,13.8419,14.0248,9200.0],["2012-07-11",13.9821,14.1712,13.9821,14.0858,7100.0],["2012-07-12",13.9882,14.1773,13.9455,14.037,12300.0],["2012-07-13",14.0614,14.4943,14.0248,14.2931,21200.0],["2012-07-16",14.2931,14.3175,13.8358,14.0858,17800.0],["2012-07-17",14.1966,14.2459,14.0611,14.0981,6700.0],["2012-07-18",14.0735,14.0735,13.8148,13.8148,12900.0],["2012-07-19",13.8394,13.8394,13.0449,13.0695,8700.0],["2012-07-20",12.9956,13.2913,12.0533,12.1642,15500.0],["2012-07-23",12.0287,12.6015,11.9424,12.2504,22200.0],["2012-07-24",12.4352,12.4598,12.0225,12.0595,20900.0],["2012-07-25",12.2073,12.2073,11.9486,12.1457,21900.0],["2012-07-26",12.4967,12.5275,12.2565,12.3797,17200.0],["2012-07-27",12.4228,12.5583,12.3243,12.4475,13500.0],["2012-07-30",12.4413,12.4413,12.2565,12.2627,14800.0],["2012-07-31",12.2812,12.392,12.2565,12.3489,28100.0],["2012-08-01",12.4783,12.5953,12.2442,12.2442,50400.0],["2012-08-02",12.0964,12.2011,12.0964,12.1087,11400.0],["2012-08-03",12.3859,12.6261,12.3366,12.5707,10400.0],["2012-08-06",12.6015,12.6384,12.5029,12.5029,4400.0],["2012-08-07",12.5029,12.5645,12.3305,12.4413,10700.0],["2012-08-08",12.3304,12.4721,12.2011,12.3797,4800.0],["2012-08-09",12.3551,12.4536,12.3305,12.3982,6000.0],["2012-08-10",12.3243,12.4105,12.2689,12.3181,5000.0],["2012-08-13",12.2689,12.3797,12.2196,12.2812,2300.0],["2012-08-14",12.3551,12.3551,12.0779,12.0902,10200.0],["2012-08-15",12.0779,12.2812,12.0779,12.2504,8400.0],["2012-08-16",12.2812,12.2873,12.0902,12.2873,5100.0],["2012-08-17",12.2442,12.2873,12.0779,12.2873,13800.0],["2012-08-20",12.2381,12.5768,12.1149,12.4783,13500.0],["2012-08-21",12.5707,12.8848,12.5522,12.7739,11200.0],["2012-08-22",12.9217,13.1742,12.9217,13.0634,4100.0],["2012-08-23",12.8724,13.1373,12.7246,12.8724,9200.0],["2012-08-24",12.7985,13.0264,12.7985,13.0264,6100.0],["2012-08-27",13.1127,13.1127,12.8293,12.9032,4100.0],["2012-08-28",12.934,12.934,12.6692,12.8047,11400.0],["2012-08-29",12.7123,12.9648,12.7123,12.8047,3900.0],["2012-08-30",12.7123,12.7493,12.4167,12.4167,4300.0],["2012-08-31",12.4967,12.6138,12.4228,12.4721,6000.0],["2012-09-04",12.4721,12.6199,12.2873,12.466,10600.0],["2012-09-05",12.5399,12.8355,12.4783,12.6014,16500.0],["2012-09-06",12.7123,13.2358,12.5707,13.2112,17000.0],["2012-09-07",13.242,13.242,12.9032,13.1558,14300.0],["2012-09-10",13.1311,13.205,13.0511,13.0695,5000.0],["2012-09-11",13.0757,13.242,13.0695,13.1742,11500.0],["2012-09-12",13.2543,13.4083,13.0449,13.1003,14700.0],["2012-09-13",13.0572,13.5869,13.0572,13.3713,18700.0],["2012-09-14",13.4206,13.5992,13.4206,13.4945,14700.0],["2012-09-17",13.4268,13.9133,13.3221,13.7409,4600.0],["2012-09-18",13.7347,13.9564,12.9833,13.8086,5300.0],["2012-09-19",13.8579,14.0119,13.7532,13.8456,19000.0],["2012-09-20",13.7162,13.9811,13.6731,13.8825,6200.0],["2012-09-21",14.0735,14.4677,13.9441,14.4307,33200.0],["2012-09-24",14.3198,14.8126,14.2274,14.7941,15400.0],["2012-09-25",14.9296,15.022,14.0673,14.1658,17800.0],["2012-09-26",14.172,15.2745,14.172,15.1144,24700.0],["2012-09-27",15.0897,15.0897,14.6771,15.022,13600.0],["2012-09-28",14.9173,14.9665,14.3137,14.3568,14400.0],["2012-10-01",14.4984,14.6586,14.055,14.2151,18500.0],["2012-10-02",14.2521,14.2521,13.7162,13.9564,11100.0],["2012-10-03",13.938,14.0796,13.8086,14.0612,4600.0],["2012-10-04",14.1659,14.1659,13.8641,14.0488,7600.0],["2012-10-05",14.1535,14.2213,14.0119,14.1104,8100.0],["2012-10-08",14.0119,14.3691,14.0119,14.1351,8300.0],["2012-10-09",14.1104,14.1104,13.9688,14.0242,7900.0],["2012-10-10",14.0611,14.3691,14.0611,14.3137,7900.0],["2012-10-11",14.3937,14.3937,14.1966,14.2829,3000.0],["2012-10-12",14.2398,14.2398,14.0427,14.0488,4900.0],["2012-10-15",14.1484,14.2915,14.1484,14.2915,4600.0],["2012-10-16",14.3413,14.3413,14.0675,14.2293,5200.0],["2012-10-17",14.2604,14.2604,13.6071,13.8249,9000.0],["2012-10-18",13.8995,13.8995,12.8107,12.8107,22400.0],["2012-10-19",12.8605,12.9289,12.3005,12.3254,27800.0],["2012-10-22",12.456,12.5369,12.3005,12.3441,23600.0],["2012-10-23",12.3192,12.568,12.201,12.5369,30600.0],["2012-10-24",12.6365,12.6863,12.4561,12.4934,20900.0],["2012-10-25",12.6427,12.68,12.4498,12.6178,20300.0],["2012-10-26",12.568,12.6178,12.3565,12.4125,24100.0],["2012-10-31",12.4623,12.5307,12.2881,12.4436,19100.0],["2012-11-01",12.4934,12.6365,12.3565,12.4872,17800.0],["2012-11-02",12.5307,12.7049,12.2881,12.3254,24000.0],["2012-11-05",12.3503,12.6489,12.3503,12.4125,10000.0],["2012-11-06",12.4809,12.6303,12.4809,12.5867,5000.0],["2012-11-07",12.4623,12.4623,12.0019,12.0516,28100.0],["2012-11-08",12.0703,12.2445,12.0703,12.0703,11000.0],["2012-11-09",11.9894,12.3565,11.9894,12.089,12900.0],["2012-11-12",12.2134,12.3752,11.9645,12.1139,12800.0],["2012-11-13",12.1823,12.1823,11.9832,12.0081,3900.0],["2012-11-14",12.1201,12.1823,11.8401,11.865,18100.0],["2012-11-15",11.8961,12.9351,11.8588,12.1698,6100.0],["2012-11-16",12.1325,12.1823,11.9521,12.0081,23600.0],["2012-11-19",12.1325,12.3689,12.1325,12.2632,9200.0],["2012-11-20",12.201,12.3814,11.6659,12.0516,216600.0],["2012-11-21",12.1574,12.2881,12.1574,12.2383,6700.0],["2012-11-23",12.3316,12.3316,12.1387,12.3067,10000.0],["2012-11-26",12.2258,12.3316,12.201,12.2134,7100.0],["2012-11-27",12.3005,12.3254,12.1947,12.2196,34800.0],["2012-11-28",12.1823,12.3689,12.0454,12.2694,13900.0],["2012-11-29",12.4063,12.5369,12.3192,12.3565,17100.0],["2012-11-30",12.4125,12.5369,12.2445,12.4747,14600.0],["2012-12-03",12.5307,12.5556,12.3627,12.4374,12500.0],["2012-12-04",12.4436,12.4623,12.3565,12.4374,8200.0],["2012-12-05",12.4685,12.4747,12.4312,12.456,12300.0],["2012-12-06",12.5001,12.6197,12.5001,12.6197,4300.0],["2012-12-07",12.6386,12.6386,12.5693,12.6323,4400.0],["2012-12-10",12.5882,12.7582,12.5001,12.7141,15500.0],["2012-12-11",12.7896,12.8274,12.7204,12.7519,20400.0],["2012-12-12",12.9281,12.9281,12.7204,12.733,13000.0],["2012-12-13",12.7833,12.7833,12.4875,12.5253,18100.0],["2012-12-14",12.5001,12.5568,12.4372,12.4812,15500.0],["2012-12-17",12.4749,12.5945,12.4561,12.5631,18600.0],["2012-12-18",12.626,12.8652,12.5001,12.7519,17000.0],["2012-12-19",12.8022,12.8022,12.6071,12.733,14800.0],["2012-12-20",12.733,13.0666,12.733,12.9659,18800.0],["2012-12-21",13.0666,13.0666,12.6889,12.7267,64200.0],["2012-12-24",12.7959,12.7959,12.5253,12.5631,5000.0],["2012-12-26",12.6512,12.6701,12.4372,12.5693,8600.0],["2012-12-27",12.5505,12.6638,12.4057,12.4875,23600.0],["2012-12-28",12.3994,12.7204,12.3994,12.626,24900.0],["2012-12-31",12.6575,12.9029,12.5945,12.8022,44900.0],["2013-01-02",13.098,13.2365,12.8715,13.1547,35300.0],["2013-01-03",13.2113,13.2113,12.9848,13.0729,6600.0],["2013-01-04",13.1673,13.3687,13.054,13.3687,5700.0],["2013-01-07",13.2617,13.2617,13.0288,13.0288,6000.0],["2013-01-08",13.054,13.2302,12.9092,12.9659,14500.0],["2013-01-09",12.9785,13.3687,12.9155,13.2554,4800.0],["2013-01-10",13.2617,13.2617,13.0918,13.1862,4000.0],["2013-01-11",13.2176,13.2239,12.9722,13.0288,9700.0],["2013-01-14",13.0792,13.1106,12.9911,13.0666,2700.0],["2013-01-15",12.9533,13.1043,12.9533,13.0099,3000.0],["2013-01-16",12.9973,13.0288,12.9218,12.9344,5700.0],["2013-01-17",13.0918,13.0918,12.9092,12.9407,4700.0],["2013-01-18",12.9092,13.0225,12.84,12.991,9800.0],["2013-01-22",12.9533,13.0855,12.7959,12.9848,7800.0],["2013-01-23",13.0477,13.0792,12.9344,12.9344,2500.0],["2013-01-24",12.9973,13.0603,12.8841,12.9344,3800.0],["2013-01-25",12.947,12.9596,12.7519,12.8022,8800.0],["2013-01-28",12.777,12.9092,12.777,12.884,5100.0],["2013-01-29",12.8778,13.0792,12.8463,13.0792,7400.0],["2013-01-30",13.0225,13.0225,12.8841,12.9155,3400.0],["2013-01-31",12.9029,12.9029,12.6952,12.8652,10000.0],["2013-02-01",12.8778,13.0477,12.7896,12.9785,13100.0],["2013-02-04",12.8463,12.8778,12.6008,12.6386,20800.0],["2013-02-05",12.7833,12.9344,12.6889,12.9281,24400.0],["2013-02-06",12.8715,12.9533,12.8337,12.8903,2500.0],["2013-02-07",12.8589,12.9596,12.8589,12.9029,3000.0],["2013-02-08",12.947,13.0792,12.947,13.0603,6900.0],["2013-02-11",13.0729,13.1736,12.9973,13.1673,5100.0],["2013-02-12",13.1736,13.1736,13.1484,13.1736,24100.0],["2013-02-13",13.1547,13.7589,13.098,13.7086,6300.0],["2013-02-14",13.6708,13.847,13.6582,13.7652,7500.0],["2013-02-15",13.8471,13.8471,13.6079,13.6079,12800.0],["2013-02-19",13.6268,13.7967,13.4379,13.4631,9500.0],["2013-02-20",13.4694,13.6897,13.3058,13.3309,13900.0],["2013-02-21",13.3058,13.3939,13.2617,13.3939,3300.0],["2013-02-22",13.4379,13.7841,13.4379,13.7652,17700.0],["2013-02-25",13.7967,13.7967,13.1799,13.2995,21900.0],["2013-02-26",13.3624,13.6393,13.3624,13.6079,4900.0],["2013-02-27",13.6268,13.7275,13.5764,13.6393,5000.0],["2013-02-28",13.2491,13.5072,13.2176,13.2554,14100.0],["2013-03-01",13.1484,13.5575,13.1484,13.4505,3000.0],["2013-03-04",13.4128,13.6016,13.2806,13.4442,8000.0],["2013-03-05",13.5386,13.5386,13.4065,13.4568,13400.0],["2013-03-06",13.5386,13.5386,13.098,13.3687,11100.0],["2013-03-07",13.4065,13.4128,13.1673,13.4128,4100.0],["2013-03-08",13.5827,13.5827,13.4694,13.4694,4800.0],["2013-03-11",13.4316,13.4757,13.0603,13.3435,5800.0],["2013-03-12",13.2743,13.4316,13.2176,13.3498,3000.0],["2013-03-13",13.3561,13.4568,13.3372,13.4316,2300.0],["2013-03-14",13.5323,13.5323,13.2806,13.5261,2400.0],["2013-03-15",13.5512,13.6079,13.2869,13.3624,28400.0],["2013-03-18",13.2239,13.4316,13.2239,13.268,3300.0],["2013-03-19",13.2932,13.4253,13.2491,13.3813,5200.0],["2013-03-20",13.3687,13.5135,13.3624,13.4883,5700.0],["2013-03-21",13.3058,13.375,13.2932,13.3058,6800.0],["2013-03-22",13.3121,13.6079,13.2995,13.6079,4100.0],["2013-03-25",13.6456,13.6456,13.5009,13.5512,12000.0],["2013-03-26",13.6645,13.6834,13.4946,13.6834,2000.0],["2013-03-27",13.5449,13.633,13.4631,13.5449,5200.0],["2013-03-28",13.5764,13.6708,13.5135,13.5386,13200.0],["2013-04-01",13.4065,13.4379,13.1043,13.2932,20300.0],["2013-04-02",13.3813,13.7212,13.3813,13.5323,15800.0],["2013-04-03",13.589,13.6016,13.3687,13.4253,14400.0],["2013-04-04",13.4505,13.5198,13.2239,13.4946,8200.0],["2013-04-05",13.268,13.3939,13.2239,13.2932,8400.0],["2013-04-08",13.3372,13.6016,13.3372,13.482,8200.0],["2013-04-09",13.4379,13.8848,13.4128,13.8219,8500.0],["2013-04-10",13.803,14.2813,13.7212,14.2499,13300.0],["2013-04-11",14.1806,14.6023,14.1806,14.3317,9900.0],["2013-04-12",14.2499,14.5079,14.0736,14.1995,19400.0],["2013-04-15",14.0925,14.4765,13.0414,13.2617,34600.0],["2013-04-16",13.4017,13.7008,13.4017,13.6244,15400.0],["2013-04-17",13.8408,13.8408,12.8799,12.9053,22000.0],["2013-04-18",13.0008,13.0072,12.7399,12.7526,22700.0],["2013-04-19",12.7462,12.9944,12.7462,12.8608,19500.0],["2013-04-22",13.0262,13.0262,12.6062,12.759,23300.0],["2013-04-23",12.9053,12.9817,12.7526,12.8544,26200.0],["2013-04-24",13.3635,13.3635,12.7972,12.8099,22400.0],["2013-04-25",12.8862,13.109,12.8035,12.9117,25800.0],["2013-04-26",12.9117,13.0135,12.7335,12.9499,46100.0],["2013-04-29",12.9817,13.1472,12.8926,12.9753,22900.0],["2013-04-30",13.0262,13.0262,12.7908,12.8481,28600.0],["2013-05-01",12.8544,12.9244,12.2626,12.3453,47300.0],["2013-05-02",12.4535,12.969,12.4535,12.7653,27100.0],["2013-05-03",12.9435,13.3571,12.9435,13.2235,43900.0],["2013-05-06",13.3317,13.6499,13.2808,13.5353,14300.0],["2013-05-07",13.4972,13.7644,13.4972,13.6181,25800.0],["2013-05-08",13.5799,13.6435,13.4335,13.4399,16800.0],["2013-05-09",13.459,13.5353,13.3062,13.3062,6700.0],["2013-05-10",13.3126,13.389,13.2235,13.3444,5100.0],["2013-05-13",13.3762,13.3762,13.2617,13.2617,1600.0],["2013-05-14",13.319,13.3826,13.2362,13.3826,7000.0],["2013-05-15",13.3253,13.4908,13.3062,13.3126,6600.0],["2013-05-16",13.3126,13.5162,13.1917,13.2681,8400.0],["2013-05-17",13.2935,13.5926,13.2935,13.5162,14700.0],["2013-05-20",13.5226,13.6181,13.4908,13.6117,18900.0],["2013-05-21",13.599,13.6308,13.5608,13.5671,5900.0],["2013-05-22",13.6181,13.8217,13.2299,13.3381,32100.0],["2013-05-23",13.2617,13.6562,13.2426,13.4653,13200.0],["2013-05-24",13.3635,13.529,13.2108,13.3699,9400.0],["2013-05-28",13.599,13.6181,13.4144,13.5226,13300.0],["2013-05-29",13.3953,13.6181,13.3953,13.4781,10000.0],["2013-05-30",13.4844,13.8026,13.4844,13.6244,13200.0],["2013-05-31",13.5671,13.6817,13.5608,13.6244,14000.0],["2013-06-03",13.5671,13.9999,13.5226,13.9935,30200.0],["2013-06-04",13.9871,14.1908,13.6562,13.8853,25600.0],["2013-06-05",13.9108,14.0635,13.6626,13.9044,12400.0],["2013-06-06",13.9553,14.0508,13.879,14.0381,14100.0],["2013-06-07",14.1717,14.1908,13.7899,13.9426,10100.0],["2013-06-10",13.9299,13.9299,13.7962,13.9235,700.0],["2013-06-11",13.7199,13.8153,13.4462,13.739,8600.0],["2013-06-12",13.8153,13.8153,13.4908,13.5099,3900.0],["2013-06-13",13.5226,14.2226,13.4462,14.1462,14700.0],["2013-06-14",14.1271,14.159,13.5162,13.5162,16900.0],["2013-06-17",13.6117,13.9235,13.5099,13.7517,12100.0],["2013-06-18",13.7835,13.9681,13.7835,13.8917,12800.0],["2013-06-19",13.7708,13.9871,13.5671,13.6881,8400.0],["2013-06-20",13.4653,13.7008,13.1726,13.3317,20600.0],["2013-06-21",13.4017,13.9744,13.4017,13.8408,37600.0],["2013-06-24",13.739,13.879,13.3699,13.7135,15900.0],["2013-06-25",13.599,14.1844,13.599,14.0953,18600.0],["2013-06-26",14.1844,14.1844,13.8726,13.9808,10600.0],["2013-06-27",14.0253,14.2162,13.8917,14.1717,10700.0],["2013-06-28",14.1208,14.3562,13.949,14.3181,63200.0],["2013-07-01",14.318,14.5917,14.2735,14.4517,12100.0],["2013-07-02",14.4644,14.6362,14.2608,14.4517,11000.0],["2013-07-03",14.3499,14.6044,14.2544,14.5344,10500.0],["2013-07-05",14.7508,14.7953,14.5344,14.789,11700.0],["2013-07-08",14.8017,14.9162,14.7699,14.8908,8200.0],["2013-07-09",14.9162,15.3999,14.8462,15.3426,18200.0],["2013-07-10",15.2726,15.4762,14.7953,15.3044,16400.0],["2013-07-11",15.209,15.5717,15.209,15.4826,19500.0],["2013-07-12",15.508,15.508,15.2344,15.3999,10800.0],["2013-07-15",15.4448,15.4448,15.0979,15.2392,17300.0],["2013-07-16",15.2521,15.8753,15.1686,15.7404,25200.0],["2013-07-17",15.8175,15.9331,15.4834,15.8624,19400.0],["2013-07-18",16.0552,16.0552,15.5348,15.8367,13600.0],["2013-07-19",15.8239,15.901,15.7725,15.8303,9900.0],["2013-07-22",15.7725,15.9909,15.6247,15.8624,10200.0],["2013-07-23",15.8624,15.9524,15.6119,15.6954,34500.0],["2013-07-24",15.7725,15.8817,15.5284,15.6183,18600.0],["2013-07-25",15.6247,15.7982,15.4705,15.7018,23900.0],["2013-07-26",15.5669,15.5669,14.7959,14.963,33500.0],["2013-07-29",14.9566,15.0722,14.1535,14.1599,33800.0],["2013-07-30",14.3655,14.3719,13.6524,13.8066,43400.0],["2013-07-31",13.9158,14.0121,13.6652,13.7744,28400.0],["2013-08-01",14.0186,14.3012,13.8451,13.9929,14000.0],["2013-08-02",13.8901,14.025,13.6588,13.9415,14100.0],["2013-08-05",13.8965,13.9607,13.7166,13.935,11100.0],["2013-08-06",13.9415,14.0057,13.6781,13.8322,9700.0],["2013-08-07",13.813,13.9479,13.6588,13.8322,6200.0],["2013-08-08",13.9929,14.0121,13.7809,13.9864,6000.0],["2013-08-09",13.9158,13.9222,13.6845,13.813,7300.0],["2013-08-12",13.6909,13.9029,13.6909,13.7937,4600.0],["2013-08-13",13.768,13.8194,13.5174,13.7423,7100.0],["2013-08-14",13.7616,13.7744,13.4339,13.7038,13100.0],["2013-08-15",13.511,13.6524,13.2348,13.4018,25000.0],["2013-08-16",13.3119,13.7552,13.3119,13.466,18200.0],["2013-08-19",13.556,13.9093,13.5367,13.6331,20800.0],["2013-08-20",13.6716,14.1021,13.5239,13.9093,22100.0],["2013-08-21",13.8194,14.1471,13.5945,13.7616,12600.0],["2013-08-22",13.7744,14.1021,13.7616,14.0057,12900.0],["2013-08-23",14.0121,14.1149,13.6845,14.0507,9900.0],["2013-08-26",14.1278,14.147,13.8322,13.9222,11800.0],["2013-08-27",13.6716,13.8515,13.3697,13.4275,25400.0],["2013-08-28",13.4982,13.6267,13.4018,13.5239,13900.0],["2013-08-29",13.6716,13.813,13.5624,13.6459,9100.0],["2013-08-30",13.6395,13.6588,13.4275,13.5945,23200.0],["2013-09-03",13.7808,14.0443,13.7102,13.8001,10300.0],["2013-09-04",13.8194,14.1085,13.6074,13.7423,21800.0],["2013-09-05",13.7937,13.8323,13.5431,13.7038,13300.0],["2013-09-06",13.813,13.813,13.3632,13.5753,18700.0],["2013-09-09",13.5239,13.98,13.511,13.9543,16800.0],["2013-09-10",14.07,14.0957,13.8194,13.9222,19400.0],["2013-09-11",13.8387,14.07,13.723,13.7937,22100.0],["2013-09-12",13.8194,14.0635,13.768,13.813,11400.0],["2013-09-13",13.8644,14.0121,13.6588,13.8901,11700.0],["2013-09-16",14.0057,14.0635,13.7487,13.8708,17900.0],["2013-09-17",13.8451,13.9736,13.7423,13.935,13400.0],["2013-09-18",13.6588,14.1663,13.6588,14.1214,20200.0],["2013-09-19",14.1278,14.1278,13.6845,13.9158,14800.0],["2013-09-20",13.935,13.9993,13.6909,13.9286,55500.0],["2013-09-23",13.8772,14.1342,13.7809,14.0828,12900.0],["2013-09-24",14.1342,14.1663,14.0121,14.0892,11400.0],["2013-09-25",14.0635,14.2691,14.0121,14.0892,7900.0],["2013-09-26",14.1599,14.1856,14.0443,14.0957,3900.0],["2013-09-27",13.9607,14.2884,13.9479,14.1149,5800.0],["2013-09-30",13.9993,14.0957,13.7359,13.813,36300.0],["2013-10-01",13.8515,14.2242,13.8515,14.1728,22000.0],["2013-10-02",13.9929,13.9929,13.7038,13.8451,79800.0],["2013-10-03",13.5881,13.7744,13.4917,13.6588,487800.0],["2013-10-04",13.7166,13.9993,13.6652,13.9093,207800.0],["2013-10-07",13.7809,13.9929,13.7487,13.8772,138000.0],["2013-10-08",13.9672,13.9672,13.8515,13.8836,54300.0],["2013-10-09",13.9093,14.237,13.8836,14.1599,58700.0],["2013-10-10",14.2499,14.4811,14.1471,14.404,35100.0],["2013-10-11",14.3141,14.7702,14.3141,14.5968,169900.0],["2013-10-14",14.5647,15.2971,14.5261,14.8281,43500.0],["2013-10-15",14.8152,15.1557,14.5904,14.9887,42400.0],["2013-10-16",15.073,15.3001,14.9238,15.0601,13500.0],["2013-10-17",15.0146,15.2288,14.9238,15.0925,25000.0],["2013-10-18",15.2223,15.5207,15.0601,15.2742,32000.0],["2013-10-21",15.2417,15.4494,15.1768,15.2807,35200.0],["2013-10-22",15.3715,15.4234,14.794,14.9238,27500.0],["2013-10-23",14.8978,15.2482,14.7097,15.1574,51100.0],["2013-10-24",15.2223,15.5727,15.2028,15.4818,52500.0],["2013-10-25",15.5467,15.5467,15.1574,15.1963,22300.0],["2013-10-28",15.2352,15.5337,15.099,15.3975,94600.0],["2013-10-29",15.5013,15.5662,15.1314,15.3131,63500.0],["2013-10-30",15.3845,15.5272,15.3196,15.4948,88200.0],["2013-10-31",15.3326,15.5143,14.6967,14.9822,258600.0],["2013-11-01",14.9757,15.0536,14.3528,14.5669,76000.0],["2013-11-04",14.7162,14.7875,14.4566,14.7616,37300.0],["2013-11-05",14.6513,15.2936,14.4955,15.099,54200.0],["2013-11-06",15.2482,15.3326,15.0795,15.1185,18200.0],["2013-11-07",15.1379,15.2742,14.9692,15.0665,24100.0],["2013-11-08",15.1574,15.5272,15.1574,15.404,21400.0],["2013-11-11",15.4104,15.4234,14.9303,15.0081,10800.0],["2013-11-12",14.9173,15.0665,14.5994,14.9562,19300.0],["2013-11-13",14.8135,15.0276,14.5734,15.0276,9500.0],["2013-11-14",15.0146,15.086,15.0081,15.0471,7000.0],["2013-11-15",15.0211,15.3326,15.0211,15.3196,18300.0],["2013-11-18",15.3456,15.4623,15.2352,15.3585,11500.0],["2013-11-19",15.3196,15.5856,15.1444,15.1639,13300.0],["2013-11-20",15.2482,15.391,15.0081,15.1639,17300.0],["2013-11-21",15.1833,15.5013,14.9952,15.0795,26000.0],["2013-11-22",15.0665,15.5986,14.9887,15.3326,34500.0],["2013-11-25",15.4494,15.5727,15.4299,15.5272,14500.0],["2013-11-26",15.5013,15.7738,15.5013,15.7738,17000.0],["2013-11-27",15.7998,16.0009,15.7543,15.8322,31600.0],["2013-11-29",16.0074,16.1566,16.0074,16.1501,10700.0],["2013-12-02",16.1501,16.1566,15.8582,15.9036,26600.0],["2013-12-03",15.9295,15.9295,15.5143,15.7024,15600.0],["2013-12-04",15.6051,15.7998,15.4818,15.5532,10900.0],["2013-12-05",15.4818,15.4948,14.9627,15.1768,8100.0],["2013-12-06",15.3196,15.6116,15.3131,15.6051,33100.0],["2013-12-09",15.6959,15.9101,15.5143,15.9036,24800.0],["2013-12-10",15.8257,15.8257,15.391,15.7608,24100.0],["2013-12-11",16.1956,16.1956,15.2547,15.3456,19200.0],["2013-12-12",15.2872,15.5078,15.2872,15.4624,17700.0],["2013-12-13",15.4688,15.8711,15.4169,15.7219,18100.0],["2013-12-16",15.8452,15.9944,15.4753,15.6635,24200.0],["2013-12-17",15.4494,15.7089,15.4494,15.6051,11000.0],["2013-12-18",15.6765,15.9944,15.5856,15.9036,17000.0],["2013-12-19",15.8387,16.0658,15.6959,15.6959,17200.0],["2013-12-20",15.7024,16.5265,15.7024,16.3124,87500.0],["2013-12-23",16.3059,16.7471,16.2799,16.7471,16000.0],["2013-12-24",16.6952,16.7731,16.5719,16.6368,7600.0],["2013-12-26",16.7536,16.9807,16.6238,16.825,17300.0],["2013-12-27",16.9223,16.9223,16.4162,16.6887,16900.0],["2013-12-30",16.6563,16.9872,16.4616,16.7147,15100.0],["2013-12-31",16.7666,17.091,16.7147,16.8704,19500.0],["2014-01-02",16.7471,16.8704,16.3902,16.6822,55000.0],["2014-01-03",16.6498,16.8639,16.52,16.5979,16000.0],["2014-01-06",16.507,16.5784,16.1112,16.2215,21100.0],["2014-01-07",16.3253,16.7276,16.2215,16.2734,16300.0],["2014-01-08",16.2994,16.3837,16.0528,16.1566,16300.0],["2014-01-09",16.228,16.4356,16.2215,16.3383,10700.0],["2014-01-10",16.3837,16.3837,15.962,16.0982,17100.0],["2014-01-13",16.3189,16.3189,15.9295,16.0723,31100.0],["2014-01-14",16.1242,16.4292,16.1242,16.3124,14100.0],["2014-01-15",16.4302,16.7249,16.3516,16.6398,22300.0],["2014-01-16",16.1879,16.3778,16.0897,16.2993,10800.0],["2014-01-17",16.2207,16.3058,16.1159,16.1879,12000.0],["2014-01-21",16.2207,16.6332,16.1814,16.5808,21700.0],["2014-01-22",16.6725,16.8952,16.3255,16.7904,47700.0],["2014-01-23",16.6332,16.7184,16.3255,16.5743,35400.0],["2014-01-24",16.4433,16.6332,16.2469,16.6201,30900.0],["2014-01-27",16.5416,16.5874,16.4171,16.4433,25100.0],["2014-01-28",16.5285,16.6594,16.4499,16.6594,35700.0],["2014-01-29",16.5154,16.6922,16.1225,16.129,20200.0],["2014-01-30",16.2469,16.4433,16.129,16.1617,14600.0],["2014-01-31",16.1617,16.2993,15.9718,16.1094,44300.0],["2014-02-03",16.1814,16.5416,15.4872,15.5462,61700.0],["2014-02-04",15.7164,16.2403,15.4938,16.2207,27700.0],["2014-02-05",16.0635,16.1617,15.9784,16.0963,31000.0],["2014-02-06",15.9915,16.3516,15.9915,16.2207,27000.0],["2014-02-07",16.2076,16.2141,15.9718,16.2141,26400.0],["2014-02-10",16.26,16.463,16.0635,16.332,26600.0],["2014-02-11",16.5481,16.6332,16.2534,16.3713,17700.0],["2014-02-12",16.3975,16.4892,16.2534,16.4826,23900.0],["2014-02-13",16.404,16.6987,16.2862,16.6725,9000.0],["2014-02-14",16.6987,16.8952,16.4499,16.7118,14200.0],["2014-02-18",16.8166,16.9279,16.6987,16.8755,19100.0],["2014-02-19",16.738,16.9148,16.7053,16.8428,26400.0],["2014-02-20",16.7839,17.1506,16.7839,17.0065,23900.0],["2014-02-21",17.1178,17.609,17.1178,17.4191,33200.0],["2014-02-24",17.406,17.609,17.406,17.4518,15400.0],["2014-02-25",17.4387,17.8382,17.203,17.203,8200.0],["2014-02-26",17.275,17.5566,17.275,17.4453,9800.0],["2014-02-27",17.4387,17.5369,17.2553,17.3798,14300.0],["2014-02-28",17.4387,18.2311,17.1047,17.2423,27200.0],["2014-03-03",17.0589,17.5107,17.0589,17.5042,19400.0],["2014-03-04",17.6548,17.8382,17.5238,17.6483,47300.0],["2014-03-05",17.5697,18.3751,17.3863,17.6352,8100.0],["2014-03-06",17.6482,17.681,17.4911,17.6548,8000.0],["2014-03-07",17.681,17.7399,17.55,17.6352,9400.0],["2014-03-10",17.4714,17.9102,17.2815,17.9102,11900.0],["2014-03-11",17.8513,18.0019,17.2946,17.4191,20500.0],["2014-03-12",17.3732,17.5173,17.1833,17.5107,11600.0],["2014-03-13",17.5042,17.5042,17.2357,17.275,6500.0],["2014-03-14",17.275,17.406,17.0065,17.072,8900.0],["2014-03-17",16.9148,17.2488,16.9148,17.0196,18800.0],["2014-03-18",17.0785,17.0785,16.5481,16.7708,21600.0],["2014-03-19",16.5481,16.81,16.535,16.81,39200.0],["2014-03-20",16.7446,17.4714,16.7446,17.4714,9700.0],["2014-03-21",17.5697,17.6155,16.5939,17.4845,35400.0],["2014-03-24",17.7596,17.9167,17.2292,17.7072,30100.0],["2014-03-25",17.5566,17.8316,17.5566,17.6614,19900.0],["2014-03-26",17.9233,17.9233,17.2553,17.2815,21500.0],["2014-03-27",17.2423,17.2684,17.0261,17.1506,19200.0],["2014-03-28",17.1178,17.275,17.0327,17.2291,26700.0],["2014-03-31",17.2881,17.6941,17.144,17.4911,31300.0],["2014-04-01",17.5435,18.0084,17.3929,17.9429,59900.0],["2014-04-02",17.9429,17.9953,17.7203,17.9102,18800.0],["2014-04-03",17.8513,17.8513,17.4845,17.5042,10200.0],["2014-04-04",17.6614,17.7923,17.1768,17.1964,24200.0],["2014-04-07",17.1571,17.1768,16.6791,16.7446,24700.0],["2014-04-08",16.8297,17.0261,16.7118,16.7577,21400.0],["2014-04-09",16.7053,16.8559,16.5416,16.7053,23800.0],["2014-04-10",16.6987,16.6987,16.1355,16.3975,38800.0],["2014-04-11",16.2207,16.5416,16.0701,16.2469,20000.0],["2014-04-14",16.3909,16.6791,16.0439,16.2338,17800.0],["2014-04-15",16.3461,16.4189,15.8901,16.2139,17000.0],["2014-04-16",16.399,16.7493,16.2734,16.2734,12800.0],["2014-04-17",16.2338,16.7097,16.0355,16.4916,9000.0],["2014-04-21",16.4453,16.6436,16.3065,16.5907,7100.0],["2014-04-22",16.6304,16.6568,16.3858,16.6436,9900.0],["2014-04-23",16.551,16.551,16.1611,16.2867,15400.0],["2014-04-24",16.3792,16.3792,16.2007,16.28,8700.0],["2014-04-25",16.2536,16.5841,15.9297,16.0884,25600.0],["2014-04-28",16.0685,16.0685,15.7116,15.9363,21500.0],["2014-04-29",15.8835,15.976,15.705,15.7116,16000.0],["2014-04-30",15.8967,16.0817,15.705,16.0751,46500.0],["2014-05-01",16.1148,16.2272,15.8636,16.0817,44300.0],["2014-05-02",16.0817,16.1412,15.9297,16.0685,21300.0],["2014-05-05",15.8967,16.0553,15.8174,15.8967,19700.0],["2014-05-06",15.8636,15.8636,15.6389,15.7314,33700.0],["2014-05-07",15.705,15.7579,15.6323,15.6918,23600.0],["2014-05-08",15.6323,15.7645,15.5397,15.5596,16700.0],["2014-05-09",15.5397,15.7777,15.4274,15.7314,55800.0],["2014-05-12",15.6191,16.4585,15.6058,16.2073,17300.0],["2014-05-13",16.1809,16.1809,15.8702,15.9363,25000.0],["2014-05-14",15.8768,15.9892,15.4406,15.4472,29600.0],["2014-05-15",15.4142,15.5001,15.3679,15.3877,19800.0],["2014-05-16",15.3613,15.8967,15.3613,15.857,20700.0],["2014-05-19",15.8174,16.1346,15.6653,16.0355,9700.0],["2014-05-20",15.9628,15.9892,15.5992,15.7446,36400.0],["2014-05-21",15.6984,15.9958,15.586,15.6852,19300.0],["2014-05-22",15.7446,15.9297,15.7182,15.8174,13300.0],["2014-05-23",15.824,16.0223,15.738,15.9628,10200.0],["2014-05-27",16.1677,16.5246,15.9826,16.2206,13700.0],["2014-05-28",16.2867,16.2867,15.9165,16.1214,15200.0],["2014-05-29",16.2867,16.3594,16.1016,16.1148,4100.0],["2014-05-30",16.1875,16.4387,15.8636,16.2668,22600.0],["2014-06-02",16.3792,16.3792,15.7843,15.8901,25400.0],["2014-06-03",15.9562,15.9892,15.5397,15.6125,90700.0],["2014-06-04",15.5199,15.7909,15.5199,15.705,25900.0],["2014-06-05",16.1148,16.1148,15.7645,16.0156,27400.0],["2014-06-06",16.1412,16.4717,16.1412,16.4387,22700.0],["2014-06-09",16.095,16.6766,16.0619,16.4982,20700.0],["2014-06-10",16.4916,16.4916,16.2999,16.4783,7900.0],["2014-06-11",16.4717,16.4717,15.9694,16.2404,18100.0],["2014-06-12",16.1545,16.247,15.9099,16.0553,10000.0],["2014-06-13",16.1677,16.1941,15.9297,15.9694,12100.0],["2014-06-16",15.8768,16.2668,15.8702,16.1809,11300.0],["2014-06-17",16.128,16.3924,15.9958,16.0751,31500.0],["2014-06-18",16.1346,16.1478,16.0157,16.0751,5900.0],["2014-06-19",16.0817,16.1214,15.6852,15.8702,22000.0],["2014-06-20",15.9892,16.128,15.7314,16.1148,71500.0],["2014-06-23",15.9363,16.128,15.9363,16.0487,6800.0],["2014-06-24",16.1545,16.1611,15.8835,15.9496,19300.0],["2014-06-25",15.8438,16.1478,15.8438,16.0685,7500.0],["2014-06-26",16.0421,16.128,15.7645,16.1016,13900.0],["2014-06-27",15.9496,16.1941,15.8372,16.1016,73300.0],["2014-06-30",16.0553,16.1611,15.7777,15.857,21100.0],["2014-07-01",15.8967,16.1941,15.8967,16.1743,43300.0],["2014-07-02",16.128,16.1611,16.0619,16.0619,10700.0],["2014-07-03",16.0355,16.1677,16.0223,16.128,15100.0],["2014-07-07",16.0223,16.0289,15.8967,15.8967,15800.0],["2014-07-08",15.8041,15.8636,15.6191,15.738,20100.0],["2014-07-09",15.7909,15.8636,15.6918,15.7579,8100.0],["2014-07-10",15.5133,15.738,15.5133,15.6191,24900.0],["2014-07-11",15.6257,15.7314,15.5926,15.6389,9400.0],["2014-07-14",15.6653,15.7579,15.6653,15.6785,17900.0],["2014-07-15",15.7253,15.772,15.6585,15.6919,21900.0],["2014-07-16",15.7853,15.8855,15.5851,15.5851,11100.0],["2014-07-17",15.4316,15.5851,15.3849,15.3915,21600.0],["2014-07-18",15.3515,15.8521,15.238,15.8321,41500.0],["2014-07-21",15.7119,15.7119,15.5851,15.6252,7700.0],["2014-07-22",15.6852,15.8855,15.6185,15.7052,17100.0],["2014-07-23",15.7787,15.8521,15.6185,15.6986,9200.0],["2014-07-24",15.6318,15.8454,15.5918,15.6852,22500.0],["2014-07-25",15.5584,15.6318,15.3715,15.3715,21900.0],["2014-07-28",15.4917,15.8654,15.4917,15.8187,33500.0],["2014-07-29",15.8855,16.1191,15.8721,15.9989,21000.0],["2014-07-30",16.019,16.0523,15.7987,16.0457,43600.0],["2014-07-31",15.8654,16.019,15.8654,15.9522,25200.0],["2014-08-01",16.019,16.019,15.5517,15.5784,21000.0],["2014-08-04",15.7052,15.7787,15.5384,15.6852,14700.0],["2014-08-05",15.5784,15.752,15.5384,15.5517,11800.0],["2014-08-06",15.5384,15.792,15.5384,15.6785,10100.0],["2014-08-07",15.6852,15.9989,15.6185,15.812,19800.0],["2014-08-08",15.8187,15.9255,15.7853,15.8588,12000.0],["2014-08-11",15.9589,16.019,15.6652,16.0123,8500.0],["2014-08-12",15.9389,16.059,15.9188,16.039,10200.0],["2014-08-13",16.079,16.306,16.079,16.2192,10700.0],["2014-08-14",16.2726,16.366,16.2392,16.3193,3600.0],["2014-08-15",16.4728,16.6397,16.4328,16.5329,39400.0],["2014-08-18",16.613,16.8599,16.613,16.8533,22200.0],["2014-08-19",16.8132,16.9868,16.6797,16.9334,22200.0],["2014-08-20",16.9334,16.9334,16.6864,16.6864,8100.0],["2014-08-21",16.4661,16.5596,16.3994,16.4928,8700.0],["2014-08-22",16.5262,16.5596,16.4261,16.4928,10500.0],["2014-08-25",16.4862,16.593,16.3594,16.5462,44000.0],["2014-08-26",16.5195,16.633,16.3727,16.593,15400.0],["2014-08-27",16.5462,16.6797,16.4595,16.5062,11500.0],["2014-08-28",16.5195,16.6464,16.4862,16.5262,13500.0],["2014-08-29",16.5262,16.613,16.4995,16.593,21000.0],["2014-09-02",16.5796,16.8266,16.5596,16.6864,13500.0],["2014-09-03",16.6864,16.8933,16.6197,16.6464,13100.0],["2014-09-04",16.633,16.8332,16.6197,16.6397,9700.0],["2014-09-05",16.6864,16.8199,16.6197,16.7665,10000.0],["2014-09-08",16.7064,16.9,16.7064,16.8599,4400.0],["2014-09-09",16.7331,16.7999,16.633,16.6797,12400.0],["2014-09-10",16.6597,16.9067,16.633,16.9067,17400.0],["2014-09-11",16.7598,16.8466,16.6931,16.7999,7800.0],["2014-09-12",16.8466,16.8933,16.5462,16.6864,21400.0],["2014-09-15",16.653,16.7932,16.5329,16.6931,19400.0],["2014-09-16",16.7665,16.8867,16.6998,16.8199,22700.0],["2014-09-17",16.8599,16.8599,16.5396,16.5396,7000.0],["2014-09-18",16.6464,16.8933,16.6464,16.7398,55500.0],["2014-09-19",16.7932,16.8533,16.1725,16.2859,37400.0],["2014-09-22",16.1524,16.3861,15.9322,16.0123,20800.0],["2014-09-23",16.0056,16.1057,16.0056,16.019,25100.0],["2014-09-24",16.1057,16.1658,16.0924,16.1124,18000.0],["2014-09-25",16.1257,16.306,15.9522,15.9722,28300.0],["2014-09-26",15.9923,16.5262,15.9455,16.366,34300.0],["2014-09-29",16.2659,16.2993,15.9255,16.0056,9600.0],["2014-09-30",16.0256,16.059,15.7853,15.7853,36800.0],["2014-10-01",15.7052,15.8187,15.4917,15.5584,43600.0],["2014-10-02",15.5985,16.346,15.5985,15.9188,9300.0],["2014-10-03",16.1124,16.2926,15.9122,15.9789,14400.0],["2014-10-06",16.019,16.2592,15.7987,16.0523,23700.0],["2014-10-07",15.9989,16.3994,15.7386,15.7653,34800.0],["2014-10-08",15.7987,16.4461,15.7987,16.326,28300.0],["2014-10-09",16.1591,16.3193,15.6986,15.9188,17100.0],["2014-10-10",15.8254,16.2526,15.7586,15.7653,16300.0],["2014-10-13",15.8921,16.2926,15.8521,16.0123,32100.0],["2014-10-14",16.079,16.3393,15.9989,16.2726,40000.0],["2014-10-15",16.4208,16.5017,15.9694,16.4074,28000.0],["2014-10-16",16.1783,16.5219,16.1783,16.3804,16800.0],["2014-10-17",16.6364,16.7847,16.0165,16.1782,16900.0],["2014-10-20",16.0502,16.4478,15.9222,16.1648,21200.0],["2014-10-21",16.1985,16.3871,16.0233,16.1648,14900.0],["2014-10-22",16.158,16.2658,15.875,15.9357,15300.0],["2014-10-23",16.1985,16.3265,15.9896,16.1648,19700.0],["2014-10-24",16.158,16.2726,16.0233,16.1715,30300.0],["2014-10-27",16.2322,16.8386,16.1243,16.751,9800.0],["2014-10-28",16.8453,17.4518,16.8453,17.4518,40700.0],["2014-10-29",17.4046,17.6809,17.3372,17.6539,24700.0],["2014-10-30",17.5326,17.6809,17.2361,17.5596,25600.0],["2014-10-31",17.755,17.755,17.3911,17.6943,36900.0],["2014-11-03",17.8021,18.011,17.5596,17.7617,32100.0],["2014-11-04",17.6337,17.7887,17.6202,17.6674,15300.0],["2014-11-05",17.8695,17.9571,17.2496,17.7011,19500.0],["2014-11-06",17.7348,17.7819,17.4585,17.7819,14000.0],["2014-11-07",17.6135,17.7887,17.5798,17.755,7700.0],["2014-11-10",17.472,17.7887,17.472,17.7819,20200.0],["2014-11-11",17.5798,17.7887,17.5798,17.755,20100.0],["2014-11-12",17.7213,17.8426,17.6067,17.7684,16400.0],["2014-11-13",17.8426,17.856,17.627,17.8224,6700.0],["2014-11-14",17.9234,17.9571,17.8021,17.883,11000.0],["2014-11-17",17.8089,17.9504,17.7011,17.7011,14100.0],["2014-11-18",17.7145,17.8358,17.6876,17.7348,10600.0],["2014-11-19",17.7213,17.7213,17.007,17.0609,8800.0],["2014-11-20",17.0407,17.6539,16.9329,17.4787,10200.0],["2014-11-21",17.755,17.755,17.2429,17.3507,10400.0],["2014-11-24",17.3305,17.9234,17.3305,17.6337,10400.0],["2014-11-25",17.5933,17.7011,17.3305,17.6741,7900.0],["2014-11-26",17.5191,17.5326,17.3305,17.5057,9800.0],["2014-11-28",17.6337,17.6337,17.1014,17.1755,10000.0],["2014-12-01",17.1957,17.2698,16.8992,16.9666,9200.0],["2014-12-02",17.1014,17.4315,17.1014,17.4181,10500.0],["2014-12-03",17.573,17.6539,17.4854,17.6472,14600.0],["2014-12-04",17.9167,17.9167,17.3911,17.4922,9000.0],["2014-12-05",17.4652,17.6741,17.4652,17.6202,10600.0],["2014-12-08",17.6539,17.6876,17.4181,17.4181,11800.0],["2014-12-09",17.3507,17.6674,17.3103,17.6674,15100.0],["2014-12-10",17.3776,17.5865,17.162,17.162,10000.0],["2014-12-11",17.29,17.5259,17.1755,17.2833,10800.0],["2014-12-12",17.1081,17.3574,17.0475,17.0812,8900.0],["2014-12-15",17.1081,17.2025,16.8925,16.9194,35700.0],["2014-12-16",16.9397,17.1081,16.9397,16.9801,20900.0],["2014-12-17",16.9801,17.6876,16.8858,17.6674,28000.0],["2014-12-18",17.6876,18.2266,17.5191,18.1862,37700.0],["2014-12-19",18.1054,18.4827,17.8358,17.8493,47500.0],["2014-12-22",18.0245,18.1593,17.7011,18.0784,23500.0],["2014-12-23",18.0919,18.2334,18.038,18.0717,24300.0],["2014-12-24",18.2738,18.2738,17.8291,18.038,6900.0],["2014-12-26",18.1121,18.294,18.0919,18.1525,6300.0],["2014-12-29",18.1323,18.3614,18.1323,18.2132,15700.0],["2014-12-30",18.1862,18.2536,17.9908,18.0986,7600.0],["2014-12-31",18.0919,18.2738,17.9099,18.0245,11400.0],["2015-01-02",18.0919,18.0919,17.4113,17.8561,9000.0],["2015-01-05",17.7415,17.7415,17.5259,17.5933,7700.0],["2015-01-06",17.6135,17.6539,17.4855,17.5259,16600.0],["2015-01-07",17.728,17.8628,17.5057,17.6472,9000.0],["2015-01-08",17.6472,18.011,17.6472,17.9908,9400.0],["2015-01-09",18.0178,18.0178,17.5326,17.5326,6200.0],["2015-01-12",17.5191,17.6674,17.4854,17.5865,15900.0],["2015-01-13",18.0178,18.1458,17.7482,17.9639,22400.0],["2015-01-14",17.728,17.9908,17.5596,17.7752,15300.0],["2015-01-15",17.9315,18.0063,17.4897,17.5441,13800.0],["2015-01-16",17.4829,17.816,17.4829,17.7344,15300.0],["2015-01-20",17.68,17.7752,17.4829,17.6053,8500.0],["2015-01-21",17.4829,17.6528,17.4829,17.4829,5500.0],["2015-01-22",17.7276,17.9111,17.5577,17.9111,23800.0],["2015-01-23",17.8296,17.85,17.4829,17.68,12400.0],["2015-01-26",17.5169,17.7412,17.4829,17.7276,12400.0],["2015-01-27",17.5101,17.6325,17.4829,17.4897,8700.0],["2015-01-28",17.5917,17.5917,17.313,17.313,46000.0],["2015-01-29",17.3198,17.7276,17.313,17.7276,13400.0],["2015-01-30",17.5577,17.6936,16.742,16.776,20000.0],["2015-02-02",17.0139,17.5713,16.9459,17.4761,17600.0],["2015-02-03",17.4761,17.9111,17.4761,17.8024,19000.0],["2015-02-04",17.8092,17.9791,17.5373,17.7956,55200.0],["2015-02-05",17.7956,18.0403,17.7956,17.9383,11600.0],["2015-02-06",17.9315,17.9791,17.6868,17.816,52000.0],["2015-02-09",17.4013,17.8432,17.4013,17.5373,15400.0],["2015-02-10",17.6936,17.6936,17.3334,17.4013,12600.0],["2015-02-11",17.4285,17.4285,17.0207,17.0819,11200.0],["2015-02-12",17.2586,17.279,17.109,17.2246,5400.0],["2015-02-13",17.245,17.4013,17.2382,17.2722,10600.0],["2015-02-17",17.1226,17.4285,17.0954,17.3198,6600.0],["2015-02-18",17.2994,17.4217,17.0819,17.3198,11100.0],["2015-02-19",17.2994,17.4557,16.9935,17.313,6700.0],["2015-02-20",17.3673,17.6189,17.1158,17.4557,12900.0],["2015-02-23",17.3945,17.3945,17.0343,17.143,46300.0],["2015-02-24",17.1634,17.3741,17.1634,17.1906,4300.0],["2015-02-25",17.1702,17.211,17.0071,17.0139,3000.0],["2015-02-26",16.9935,17.1974,16.8915,17.0886,10000.0],["2015-02-27",17.0479,17.1974,16.8779,16.8779,17500.0],["2015-03-02",16.9527,17.177,16.9527,16.9731,12000.0],["2015-03-03",16.9391,16.9595,16.8575,16.8575,3200.0],["2015-03-04",16.7488,17.3673,16.7488,17.2858,29200.0],["2015-03-05",17.1634,17.2722,17.0615,17.1022,10300.0],["2015-03-06",16.9051,17.245,16.8847,17.0275,18300.0],["2015-03-09",17.0886,17.0954,16.6536,17.0615,8500.0],["2015-03-10",16.7624,16.9799,16.6536,16.6876,13900.0],["2015-03-11",16.674,16.9527,16.6604,16.8508,24000.0],["2015-03-12",16.9935,17.4693,16.9663,17.4693,14500.0],["2015-03-13",17.4829,17.4829,17.0683,17.1566,13500.0],["2015-03-16",17.1158,17.1158,16.9799,17.0819,6600.0],["2015-03-17",16.742,17.0954,16.742,17.0411,19900.0],["2015-03-18",17.0954,17.2722,16.9867,17.2654,7300.0],["2015-03-19",17.1294,17.1906,16.9799,17.1362,8000.0],["2015-03-20",17.1838,17.1838,17.0003,17.143,34000.0],["2015-03-23",17.1294,17.2314,17.0479,17.1838,42100.0],["2015-03-24",17.1702,17.6392,17.1362,17.5849,11300.0],["2015-03-25",17.5849,17.5849,17.2926,17.2926,46000.0],["2015-03-26",17.0139,17.5033,17.0139,17.3606,16300.0],["2015-03-27",17.1702,17.4081,17.1702,17.4081,16300.0],["2015-03-30",17.4353,17.5985,17.3334,17.5509,14100.0],["2015-03-31",17.5237,17.5713,17.3266,17.5577,43300.0],["2015-04-01",17.5441,17.6528,17.4693,17.6053,70700.0],["2015-04-02",17.6732,17.8296,17.6732,17.714,5900.0],["2015-04-06",17.7208,17.9995,17.5645,17.8704,23400.0],["2015-04-07",17.8364,17.9315,17.7548,17.7548,10800.0],["2015-04-08",17.7412,17.9111,17.7412,17.8636,16700.0],["2015-04-09",17.8636,17.8703,17.6528,17.8364,10400.0],["2015-04-10",17.9587,17.9587,17.8024,17.816,2300.0],["2015-04-13",17.8296,17.8704,17.7072,17.7616,8200.0],["2015-04-14",17.7072,17.9179,17.7072,17.9179,23000.0],["2015-04-15",17.8494,18.0139,17.8494,17.9797,14100.0],["2015-04-16",17.9385,18.0139,17.9042,17.9797,26300.0],["2015-04-17",17.8357,17.8357,17.6436,17.7054,73600.0],["2015-04-20",17.9111,18.0139,17.7739,18.0139,16700.0],["2015-04-21",17.7945,18.0002,17.7945,17.8151,7700.0],["2015-04-22",17.8974,17.8974,17.7602,17.7739,4700.0],["2015-04-23",17.7397,17.7671,17.5956,17.7602,8400.0],["2015-04-24",17.7671,17.8151,17.4859,17.5819,11200.0],["2015-04-27",17.5545,17.6025,17.3076,17.4654,21600.0],["2015-04-28",17.5134,17.5545,17.4174,17.4996,16900.0],["2015-04-29",17.4311,17.4722,17.3214,17.3214,21300.0],["2015-04-30",17.3145,17.3831,17.3145,17.3282,32600.0],["2015-05-01",17.3488,17.3488,17.0333,17.0333,35700.0],["2015-05-04",17.0745,17.3694,17.0608,17.2459,27600.0],["2015-05-05",17.1499,17.3556,17.0471,17.0745,25900.0],["2015-05-06",17.1431,17.1431,16.9648,17.1156,38500.0],["2015-05-07",17.1431,17.3214,17.1156,17.2596,12000.0],["2015-05-08",17.3831,17.3831,17.0471,17.1294,23100.0],["2015-05-11",17.1362,17.2185,17.0882,17.1705,13900.0],["2015-05-12",17.1636,17.1774,17.0128,17.1294,8500.0],["2015-05-13",17.0882,17.1431,17.0402,17.0951,9700.0],["2015-05-14",17.1431,17.4379,17.1294,17.3762,11300.0],["2015-05-15",17.2871,17.2871,17.0196,17.1156,19500.0],["2015-05-18",17.1568,17.2391,17.0608,17.1911,22400.0],["2015-05-19",17.1362,17.1499,17.0539,17.1499,17800.0],["2015-05-20",17.1431,17.2116,17.0951,17.1431,16700.0],["2015-05-21",17.1431,17.3076,17.0745,17.2254,21100.0],["2015-05-22",17.2116,17.2734,16.9099,16.9305,60000.0],["2015-05-26",16.9716,17.0608,16.6219,16.7042,109700.0],["2015-05-27",16.7111,17.1911,16.7111,17.1294,22500.0],["2015-05-28",16.8962,17.1431,16.8962,16.9922,13600.0],["2015-05-29",16.9648,17.0951,16.6425,16.9442,41400.0],["2015-06-01",17.1088,17.1088,16.7385,16.7728,15500.0],["2015-06-02",16.7728,17.1294,16.6082,16.6836,32600.0],["2015-06-03",16.7796,16.9991,16.6631,16.8688,66200.0],["2015-06-04",16.8551,16.9716,16.6151,16.7659,8500.0],["2015-06-05",16.7728,16.8414,16.6013,16.8002,12700.0],["2015-06-08",16.8482,17.0265,16.7454,16.9374,9700.0],["2015-06-09",16.9031,17.0196,16.8139,16.9648,11500.0],["2015-06-10",17.1156,17.3076,17.0951,17.2048,17600.0],["2015-06-11",17.0402,17.3419,17.0402,17.2871,3900.0],["2015-06-12",17.2116,17.3762,17.1499,17.2116,7900.0],["2015-06-15",17.1431,17.4859,17.1431,17.4311,13500.0],["2015-06-16",17.3214,17.7739,17.1568,17.7534,16800.0],["2015-06-17",17.7465,17.8082,17.3762,17.5271,20400.0],["2015-06-18",17.5202,17.7739,17.4654,17.6779,33600.0],["2015-06-19",17.6231,19.1522,17.6231,19.1248,191100.0],["2015-06-22",18.8025,19.0699,18.7202,19.0014,47000.0],["2015-06-23",19.0288,19.1454,18.8094,18.8848,39000.0],["2015-06-24",18.9259,18.9877,18.7957,18.8299,31400.0],["2015-06-25",18.7888,18.8162,18.1854,18.2677,45000.0],["2015-06-26",18.2059,18.5557,17.6368,18.5214,143700.0],["2015-06-29",18.3431,18.5145,17.4996,18.2059,37100.0],["2015-06-30",18.4048,18.4939,18.2128,18.3019,18900.0],["2015-07-01",18.5488,18.6448,18.2745,18.6037,24500.0],["2015-07-02",18.5831,18.5831,18.4597,18.4665,12100.0],["2015-07-06",18.4597,18.5557,18.0277,18.1579,36300.0],["2015-07-07",17.7054,18.1168,17.6985,17.9317,22100.0],["2015-07-08",17.9522,17.9522,17.6368,17.7945,19300.0],["2015-07-09",18.0002,18.4528,17.9934,18.0962,20800.0],["2015-07-10",18.1785,18.4117,17.8768,18.2471,57200.0],["2015-07-13",18.4391,18.4802,18.1442,18.2197,14500.0],["2015-07-14",18.2745,18.2745,18.0894,18.2677,12800.0],["2015-07-15",18.2334,18.4734,18.2334,18.3705,12900.0],["2015-07-16",18.5899,18.6037,18.3019,18.4802,26300.0],["2015-07-17",18.4802,18.8231,18.4597,18.7271,21500.0],["2015-07-20",18.7478,18.7478,18.2983,18.568,17500.0],["2015-07-21",18.2776,18.7409,18.2776,18.6095,16900.0],["2015-07-22",18.3191,18.6648,18.3191,18.4989,8400.0],["2015-07-23",18.5749,18.6718,18.2153,18.2707,21800.0],["2015-07-24",18.1877,18.2707,17.9249,17.9387,23500.0],["2015-07-27",18.001,18.7755,17.9456,18.6579,30800.0],["2015-07-28",18.6579,18.7547,18.4366,18.568,24800.0],["2015-07-29",18.6441,18.7409,18.2983,18.6303,44700.0],["2015-07-30",18.5335,19.3495,18.4436,18.485,33700.0],["2015-07-31",18.6994,18.8654,17.8696,17.8834,267400.0],["2015-08-03",18.0217,18.8239,17.9318,18.7063,57700.0],["2015-08-04",18.7962,19.1213,18.7893,19.1144,61100.0],["2015-08-05",19.1282,19.5293,19.0175,19.2872,41400.0],["2015-08-06",19.1558,19.467,18.8447,19.1489,34900.0],["2015-08-07",18.9968,19.225,18.9622,19.142,20700.0],["2015-08-10",19.1766,19.4463,18.8585,18.983,24900.0],["2015-08-11",19.0244,19.4117,18.9899,19.1697,46000.0],["2015-08-12",19.0245,19.1005,18.7755,19.0106,27100.0],["2015-08-13",18.9553,19.0245,18.9276,19.0106,18500.0],["2015-08-14",18.9207,19.4186,18.9207,19.4048,33600.0],["2015-08-17",19.2942,19.467,19.0936,19.4463,16300.0],["2015-08-18",19.474,19.6053,19.225,19.3149,21200.0],["2015-08-19",19.2872,19.3633,19.0383,19.1628,19100.0],["2015-08-20",19.0867,19.2872,18.7133,18.7755,23800.0],["2015-08-21",18.409,18.9622,18.409,18.9484,36200.0],["2015-08-24",18.1254,18.9069,17.8488,18.4781,38300.0],["2015-08-25",19.0383,19.142,18.326,18.326,29000.0],["2015-08-26",18.6372,18.6372,17.9318,18.409,27200.0],["2015-08-27",18.4505,18.4505,18.0079,18.1531,20500.0],["2015-08-28",18.0355,18.2637,18.0217,18.1254,24300.0],["2015-08-31",18.1462,18.2568,17.9111,18.2292,42600.0],["2015-09-01",18.0355,18.2361,17.9664,18.0632,32800.0],["2015-09-02",18.2568,18.2845,18.077,18.2845,13100.0],["2015-09-03",18.1531,18.3191,17.8281,17.8765,17800.0],["2015-09-04",17.8073,18.0494,17.6829,17.9526,23200.0],["2015-09-08",18.1393,18.6649,18.0286,18.5473,32700.0],["2015-09-09",18.7755,18.7755,18.3537,18.3951,23300.0],["2015-09-10",18.4574,18.7617,18.4505,18.6441,8700.0],["2015-09-11",18.4781,18.6648,18.3329,18.6441,11700.0],["2015-09-14",18.5819,18.8032,18.4712,18.5749,17100.0],["2015-09-15",18.651,19.0314,18.651,18.8654,15700.0],["2015-09-16",18.9276,18.9622,18.4366,18.4574,28500.0],["2015-09-17",18.409,18.6718,18.1462,18.2015,34100.0],["2015-09-18",17.8972,18.1324,17.7797,18.1116,149500.0],["2015-09-21",18.1393,18.5611,18.1393,18.5473,15400.0],["2015-09-22",18.2568,18.5542,18.2084,18.5127,23600.0],["2015-09-23",18.651,18.6718,18.3951,18.5749,44800.0],["2015-09-24",18.4643,18.9138,18.4297,18.7063,56800.0],["2015-09-25",18.8308,18.8723,18.5611,18.6095,41100.0],["2015-09-28",18.5473,18.6303,18.16,18.3675,31100.0],["2015-09-29",18.409,18.4712,18.2015,18.3882,15800.0],["2015-09-30",18.492,18.492,18.2637,18.4712,44500.0],["2015-10-01",18.492,18.492,18.0563,18.16,26100.0],["2015-10-02",18.0425,18.1877,17.8004,18.1808,67200.0],["2015-10-05",18.2292,18.5127,18.1808,18.2776,27600.0],["2015-10-06",18.485,18.7063,18.1462,18.326,60900.0],["2015-10-07",18.5127,18.5127,18.243,18.4297,41800.0],["2015-10-08",18.3191,19.0383,18.243,18.9484,23100.0],["2015-10-09",18.9,19.2112,18.7893,19.1766,24800.0],["2015-10-12",19.1766,19.3633,19.0452,19.3356,18800.0],["2015-10-13",19.2527,19.3564,19.225,19.2319,18200.0],["2015-10-14",19.0037,19.2942,18.8446,18.8585,18500.0],["2015-10-15",18.9276,19.225,18.4574,19.225,26400.0],["2015-10-16",19.3226,19.4133,18.9042,19.3505,21100.0],["2015-10-19",19.211,19.49,19.211,19.49,21200.0],["2015-10-20",19.4272,19.6852,19.3924,19.5667,16300.0],["2015-10-21",19.476,19.6922,19.476,19.6294,43200.0],["2015-10-22",19.6643,20.2152,19.6573,20.2012,29900.0],["2015-10-23",20.1943,20.529,20.1245,20.3477,19100.0],["2015-10-26",20.3128,20.4941,19.5597,20.0618,19600.0],["2015-10-27",19.9851,20.2361,19.9851,20.1524,53200.0],["2015-10-28",20.3825,21.1775,20.3825,20.9892,121300.0],["2015-10-29",21.031,21.038,20.8218,20.9195,52500.0],["2015-10-30",21.0101,21.0101,19.8107,20.0199,55400.0],["2015-11-02",20.1803,20.8009,20.1803,20.78,21100.0],["2015-11-03",20.7173,20.9613,20.7173,20.9265,25200.0],["2015-11-04",20.9683,21.0589,20.9195,21.031,36200.0],["2015-11-05",20.9822,21.0589,20.8986,20.9195,30900.0],["2015-11-06",21.045,21.4285,21.045,21.4285,85400.0],["2015-11-09",21.6168,21.7423,21.3727,21.6028,26000.0],["2015-11-10",21.6168,22.1398,21.5819,21.8609,35900.0],["2015-11-11",21.6238,22.1398,21.6168,21.6238,44800.0],["2015-11-12",21.6168,21.7214,21.4076,21.6238,29200.0],["2015-11-13",21.4913,21.8957,21.4704,21.7214,31300.0],["2015-11-16",21.6865,22.0701,21.6517,22.0701,39900.0],["2015-11-17",22.1328,22.3281,21.9655,22.077,18000.0],["2015-11-18",22.1049,22.4048,21.9445,22.2932,38200.0],["2015-11-19",22.2165,22.4187,22.2165,22.349,36300.0],["2015-11-20",22.2444,22.593,22.1398,22.2444,88900.0],["2015-11-23",22.1677,22.3002,22.0352,22.1607,19400.0],["2015-11-24",22.0979,22.2095,21.9376,22.2095,13100.0],["2015-11-25",22.1746,22.2095,22.0979,22.2095,20900.0],["2015-11-27",22.2932,22.2932,22.1677,22.2025,14900.0],["2015-11-30",22.2095,22.3629,22.1746,22.2304,103600.0],["2015-12-01",22.3141,22.3141,22.1398,22.1677,22700.0],["2015-12-02",22.1258,22.1607,21.7911,21.8469,11500.0],["2015-12-03",21.8818,21.9376,21.3658,21.4076,32000.0],["2015-12-04",21.3797,21.9236,21.3797,21.6656,64900.0],["2015-12-07",21.568,21.6168,21.1845,21.2472,25000.0],["2015-12-08",21.2333,21.4564,21.1008,21.1426,16300.0],["2015-12-09",21.0729,21.0799,20.536,20.6406,21700.0],["2015-12-10",20.6824,21.3169,20.4174,20.6894,26000.0],["2015-12-11",20.3337,21.1705,20.3337,20.6545,46600.0],["2015-12-14",20.773,20.794,20.4941,20.7242,70200.0],["2015-12-15",20.794,21.568,20.6824,21.5192,24700.0],["2015-12-16",21.6238,21.6865,21.2472,21.5819,109100.0],["2015-12-17",21.5331,22.1816,21.1984,21.5889,337300.0],["2015-12-18",21.4564,21.9376,21.31,21.7772,97700.0],["2015-12-21",21.8609,22.0701,21.5052,21.9306,60400.0],["2015-12-22",22.0143,22.0143,21.5889,21.9306,36300.0],["2015-12-23",21.812,21.8539,21.568,21.7353,38500.0],["2015-12-24",21.8051,21.9445,21.7214,21.7772,8700.0],["2015-12-28",21.812,21.812,21.4146,21.6168,20400.0],["2015-12-29",21.7214,21.9445,21.6586,21.7702,24000.0],["2015-12-30",21.6168,21.7144,21.4494,21.4704,22500.0],["2015-12-31",21.5192,21.6307,21.1426,21.2193,35600.0],["2016-01-04",20.9055,20.9055,20.1664,20.5638,63900.0],["2016-01-05",21.1147,21.1147,20.4314,20.5708,33700.0],["2016-01-06",20.4104,21.1845,20.4104,20.9195,62200.0],["2016-01-07",20.6057,20.7591,20.3756,20.6336,22400.0],["2016-01-08",20.7312,20.7312,20.1734,20.2291,27300.0],["2016-01-11",20.3268,20.6127,19.5806,20.522,21900.0],["2016-01-12",20.6475,20.6545,20.1245,20.2849,36900.0],["2016-01-13",20.3198,20.3198,19.1971,19.3575,45300.0],["2016-01-14",19.49,19.8596,19.0228,19.4551,31200.0],["2016-01-15",18.9949,19.225,18.4789,18.9531,55700.0],["2016-01-19",19.1344,19.1762,18.716,19.0507,58100.0],["2016-01-20",18.9171,19.3531,18.4459,19.1702,57500.0],["2016-01-21",19.6273,19.6273,18.7272,18.8256,34500.0],["2016-01-22",18.9311,19.0366,18.5373,18.9522,41400.0],["2016-01-25",18.8678,18.9874,18.5162,18.685,57200.0],["2016-01-26",18.8186,19.0014,18.8186,18.9663,36500.0],["2016-01-27",18.9522,19.1351,18.8467,19.0155,38100.0],["2016-01-28",19.1772,19.5992,19.1772,19.4796,22900.0],["2016-01-29",19.768,20.4782,19.6906,20.4712,88500.0],["2016-02-01",20.4712,20.4923,19.8805,19.9297,38200.0],["2016-02-02",19.8172,19.8172,19.2265,19.55,33800.0],["2016-02-03",19.7187,19.993,19.0858,19.5851,29700.0],["2016-02-04",19.564,19.6836,19.2616,19.55,60700.0],["2016-02-05",19.55,19.55,19.2968,19.332,60900.0],["2016-02-08",19.339,19.7609,19.0366,19.5851,72500.0],["2016-02-09",19.7258,19.7961,19.4515,19.7609,47600.0],["2016-02-10",19.8524,19.9789,19.5148,19.6203,44600.0],["2016-02-11",19.2687,19.6203,19.2687,19.5289,25900.0],["2016-02-12",19.7047,20.0774,19.6906,20.0563,29500.0],["2016-02-16",20.2321,20.429,20.1055,20.3728,36600.0],["2016-02-17",20.4079,20.4853,20.1477,20.3376,94000.0],["2016-02-18",20.3235,20.5486,20.2532,20.3095,35400.0],["2016-02-19",20.3024,20.6189,20.3024,20.4501,57500.0],["2016-02-22",20.5908,20.8932,20.1618,20.2602,61600.0],["2016-02-23",20.1337,20.3868,19.993,20.0,20800.0],["2016-02-24",19.8383,20.0633,19.782,20.0071,23500.0],["2016-02-25",20.0493,20.211,19.9578,20.1407,36400.0],["2016-02-26",20.1196,20.415,20.0282,20.0915,47600.0],["2016-02-29",20.0422,20.1899,19.8946,19.9789,70900.0],["2016-03-01",20.0,20.3306,19.8664,20.1055,40300.0],["2016-03-02",20.0211,20.1688,20.0141,20.1055,48200.0],["2016-03-03",20.0563,20.5978,19.986,20.4571,56300.0],["2016-03-04",20.4712,20.5626,19.9649,20.1899,63000.0],["2016-03-07",20.1899,20.4571,20.0774,20.218,31800.0],["2016-03-08",20.1126,20.4149,20.1126,20.218,37200.0],["2016-03-09",20.2532,20.2673,20.1126,20.2602,36900.0],["2016-03-10",20.436,20.436,19.8313,20.204,29300.0],["2016-03-11",20.4079,20.8158,20.4079,20.7314,59300.0],["2016-03-14",20.5978,20.7244,20.4712,20.6681,20000.0],["2016-03-15",20.64,20.8158,20.3517,20.4079,31500.0],["2016-03-16",20.3587,20.5275,19.9719,20.2321,28300.0],["2016-03-17",20.1266,20.2462,19.9016,20.204,55700.0],["2016-03-18",20.3517,20.633,20.2954,20.5697,75800.0],["2016-03-21",20.5486,20.7525,19.6976,20.7525,27600.0],["2016-03-22",20.7455,20.8228,20.5204,20.6751,51300.0],["2016-03-23",20.5837,20.858,20.5837,20.7455,30200.0],["2016-03-24",20.6751,20.858,20.64,20.858,23600.0],["2016-03-28",20.8228,21.0268,20.7877,20.9283,16800.0],["2016-03-29",20.8228,21.4628,20.8228,21.2518,82600.0],["2016-03-30",21.2588,21.4909,21.1252,21.4628,32100.0],["2016-03-31",21.4487,21.5964,21.3432,21.4276,37100.0],["2016-04-01",21.3503,21.4346,21.1815,21.3854,13700.0],["2016-04-04",21.4698,21.505,21.1815,21.3221,27800.0],["2016-04-05",21.2237,21.3292,21.076,21.1885,50400.0],["2016-04-06",21.3081,21.3292,20.9353,21.083,24100.0],["2016-04-07",20.9002,21.1604,20.5345,20.6189,26100.0],["2016-04-08",20.6962,20.9564,20.422,20.4923,28700.0],["2016-04-11",20.5134,21.0338,20.5134,20.851,50900.0],["2016-04-12",20.8861,21.294,20.858,21.1463,19800.0],["2016-04-13",21.2166,22.0676,21.2166,21.9691,37800.0],["2016-04-14",21.9621,22.1308,21.7159,21.8003,37800.0],["2016-04-15",21.7511,21.8988,20.8369,21.5612,26500.0],["2016-04-18",21.4833,21.4833,21.207,21.2707,37300.0],["2016-04-19",21.2778,21.5471,21.1999,21.3699,21000.0],["2016-04-20",21.2424,21.7242,21.2424,21.6037,28300.0],["2016-04-21",21.6108,21.6533,21.377,21.4549,36300.0],["2016-04-22",21.4053,21.9793,21.4053,21.9368,25100.0],["2016-04-25",21.9368,21.9368,21.4833,21.625,24800.0],["2016-04-26",21.7384,22.2485,21.5471,22.0572,56800.0],["2016-04-27",21.958,22.036,21.8801,21.9438,54000.0],["2016-04-28",22.036,22.036,21.4053,21.5471,27500.0],["2016-04-29",21.3841,21.788,21.1928,21.5683,45400.0],["2016-05-02",21.6604,21.6604,21.3557,21.4195,49400.0],["2016-05-03",21.214,21.4124,20.4771,20.6685,63500.0],["2016-05-04",20.6047,20.796,20.548,20.6826,49800.0],["2016-05-05",20.6755,22.0218,20.4488,20.796,63400.0],["2016-05-06",20.6755,21.0723,20.4346,20.8668,41900.0],["2016-05-09",20.8031,20.9023,20.5551,20.7535,30800.0],["2016-05-10",20.7676,21.0723,20.7676,20.9094,32600.0],["2016-05-11",20.8031,20.9731,20.8031,20.8668,23100.0],["2016-05-12",20.8668,20.9731,20.6755,20.966,28100.0],["2016-05-13",20.9731,20.9731,20.7251,20.7393,30900.0],["2016-05-16",20.7393,21.0652,20.6472,20.9094,22600.0],["2016-05-17",20.7251,20.7606,20.0733,20.3354,48900.0],["2016-05-18",20.2929,20.7322,20.2929,20.6614,84400.0],["2016-05-19",20.4134,20.548,20.2008,20.463,53600.0],["2016-05-20",20.5126,20.7889,20.5126,20.6188,19600.0],["2016-05-23",20.6684,20.7889,20.5055,20.6472,17700.0],["2016-05-24",20.8527,21.5896,20.6968,21.4762,48500.0],["2016-05-25",21.5612,21.6888,21.3841,21.4195,26100.0],["2016-05-26",21.5045,21.5045,21.1503,21.1574,24000.0],["2016-05-27",21.2495,21.292,21.1148,21.1999,17500.0],["2016-05-31",21.2424,21.2849,21.0227,21.2353,84000.0],["2016-06-01",21.0794,21.5612,20.9164,21.5187,39800.0],["2016-06-02",21.1503,21.6533,21.1361,21.6533,36700.0],["2016-06-03",21.4408,21.5471,21.0086,21.4833,43300.0],["2016-06-06",21.4266,21.8163,21.4266,21.7384,42900.0],["2016-06-07",21.6463,21.6463,21.3699,21.377,24300.0],["2016-06-08",21.4124,21.7313,21.2636,21.6746,62200.0],["2016-06-09",21.3912,21.3912,21.1007,21.1361,26300.0],["2016-06-10",20.9802,21.0723,20.8385,20.9164,24300.0],["2016-06-13",21.2707,21.2707,20.6755,20.7889,21500.0],["2016-06-14",20.796,20.9873,20.6401,20.7606,43700.0],["2016-06-15",20.8456,21.0652,20.711,20.7251,51500.0],["2016-06-16",20.5338,20.8527,20.4205,20.7889,49300.0],["2016-06-17",20.8527,20.8527,20.4346,20.4701,90100.0],["2016-06-20",20.6472,20.8952,20.5834,20.7464,51700.0],["2016-06-21",20.7606,20.8172,20.4559,20.7464,82700.0],["2016-06-22",20.7251,21.0652,20.4488,20.548,75900.0],["2016-06-23",20.7606,21.129,20.6897,20.8527,70900.0],["2016-06-24",20.1441,20.3638,19.6623,19.9032,326800.0],["2016-06-27",19.634,19.6481,19.1947,19.3576,50600.0],["2016-06-28",19.719,19.9741,19.4001,19.6623,62900.0],["2016-06-29",19.9174,19.9953,19.5985,19.8749,51500.0],["2016-06-30",20.0024,20.1229,19.8678,20.1229,48400.0],["2016-07-01",20.0945,20.0945,19.882,20.0378,31600.0],["2016-07-05",19.9245,20.0378,19.6623,19.6977,26300.0],["2016-07-06",19.5419,19.7969,19.5348,19.719,22400.0],["2016-07-07",19.6765,21.2495,19.4852,19.6765,43800.0],["2016-07-08",19.7048,19.9882,19.6977,19.7544,49400.0],["2016-07-11",19.9032,20.4134,19.9032,20.2362,55500.0],["2016-07-12",20.3425,20.6614,20.3213,20.5551,56800.0],["2016-07-13",20.5267,20.8881,20.5267,20.8243,37500.0],["2016-07-14",21.1078,21.1219,20.9094,21.0794,51700.0],["2016-07-15",21.2495,21.3983,21.1148,21.3203,53000.0],["2016-07-18",21.292,21.4337,21.2495,21.2778,89800.0],["2016-07-19",21.2991,21.625,21.2565,21.3912,113700.0],["2016-07-20",21.4983,21.5197,21.3055,21.3483,309700.0],["2016-07-21",21.2841,21.4197,21.0485,21.2555,41100.0],["2016-07-22",21.3341,21.5411,21.0342,21.384,77800.0],["2016-07-25",21.3055,21.4626,21.2412,21.3769,101300.0],["2016-07-26",21.4126,21.5125,21.2841,21.3412,37800.0],["2016-07-27",21.2841,21.6268,21.2841,21.4697,65000.0],["2016-07-28",21.6339,21.6696,21.1698,21.3483,205900.0],["2016-07-29",21.3055,21.3698,20.72,20.7843,83700.0],["2016-08-01",20.7771,21.0199,20.5701,20.5772,53400.0],["2016-08-02",20.6058,20.6486,20.4487,20.4701,52700.0],["2016-08-03",20.4844,20.8914,20.4844,20.87,80200.0],["2016-08-04",20.8128,21.0485,20.5986,20.8128,31300.0],["2016-08-05",20.8271,21.384,20.6343,21.2984,64100.0],["2016-08-08",21.0627,21.4911,21.0627,21.3555,31100.0],["2016-08-09",21.3341,21.5197,21.3341,21.4126,68800.0],["2016-08-10",21.4126,21.4126,21.1127,21.2698,24900.0],["2016-08-11",21.177,21.5625,21.177,21.2841,25400.0],["2016-08-12",21.1484,21.384,21.0627,21.3626,26200.0],["2016-08-15",21.2841,21.5554,21.2841,21.4197,19400.0],["2016-08-16",21.2841,21.4911,21.2698,21.4697,18800.0],["2016-08-17",21.4054,21.6553,21.4054,21.5625,22700.0],["2016-08-18",21.4197,21.7053,21.1627,21.5197,62700.0],["2016-08-19",21.534,21.8338,21.4412,21.6411,68200.0],["2016-08-22",21.6125,21.8624,21.4269,21.5054,59300.0],["2016-08-23",21.7267,21.8196,21.384,21.4197,78700.0],["2016-08-24",21.6625,21.8196,21.3412,21.7982,75000.0],["2016-08-25",21.5982,21.5982,21.1698,21.2841,141400.0],["2016-08-26",21.334,21.4483,21.0342,21.334,61800.0],["2016-08-29",21.2627,21.4483,21.227,21.2841,26300.0],["2016-08-30",21.4983,21.4983,21.2984,21.3483,34500.0],["2016-08-31",21.4197,21.534,20.9771,21.2841,52300.0],["2016-09-01",21.3912,21.3912,20.8771,21.077,34800.0],["2016-09-02",21.127,21.2555,20.9913,21.077,84800.0],["2016-09-06",21.0056,21.2555,21.0056,21.1127,92600.0],["2016-09-07",21.0984,21.4411,21.0984,21.3626,86300.0],["2016-09-08",21.3698,21.4483,21.2055,21.2769,52700.0],["2016-09-09",21.1413,21.3269,21.1413,21.1556,141800.0],["2016-09-12",21.1627,21.2198,20.9414,21.1984,71300.0],["2016-09-13",21.0413,21.0413,20.7843,20.9057,68300.0],["2016-09-14",20.8128,21.1199,20.8128,20.9199,46700.0],["2016-09-15",20.8414,21.2412,20.8128,20.9628,65900.0],["2016-09-16",21.0485,21.1841,20.5415,20.72,357900.0],["2016-09-19",20.7272,21.0699,20.7272,20.7771,119700.0],["2016-09-20",20.9199,20.9199,20.5986,20.6272,43400.0],["2016-09-21",20.67,20.7057,20.3987,20.4202,74000.0],["2016-09-22",20.6343,20.6343,20.463,20.5272,145500.0],["2016-09-23",20.5272,20.6343,20.4344,20.5558,84200.0],["2016-09-26",20.4416,20.6558,20.2773,20.4416,79600.0],["2016-09-27",20.4844,20.7629,20.4773,20.6272,85700.0],["2016-09-28",20.5844,20.7343,20.4844,20.6915,64300.0],["2016-09-29",20.6343,20.6915,20.3059,20.3059,31200.0],["2016-09-30",20.363,20.6201,20.363,20.413,52000.0],["2016-10-03",20.2845,20.3273,20.1703,20.3202,28000.0],["2016-10-04",20.3844,20.5201,20.2988,20.3702,22900.0],["2016-10-05",20.4201,20.5058,20.3559,20.3702,38100.0],["2016-10-06",20.3487,20.4487,20.2702,20.413,34100.0],["2016-10-07",20.4201,20.4201,20.1702,20.2773,57400.0],["2016-10-10",20.3273,20.5344,20.2916,20.3416,39300.0],["2016-10-11",20.3273,20.4059,20.1988,20.2845,45200.0],["2016-10-12",20.3345,20.3987,20.156,20.1845,13100.0],["2016-10-13",20.0703,20.1203,19.9918,20.0203,71300.0],["2016-10-14",20.1488,20.463,20.0274,20.2131,65900.0],["2016-10-17",20.0989,20.2416,19.9918,19.9918,16900.0],["2016-10-18",20.0989,20.2059,19.9918,20.0989,19300.0],["2016-10-19",20.2644,20.2644,20.0845,20.1204,42700.0],["2016-10-20",20.1564,20.3004,20.0125,20.2644,14000.0],["2016-10-21",20.1204,20.2284,20.0485,20.1564,24600.0],["2016-10-24",20.1564,20.3724,20.1204,20.1564,66800.0],["2016-10-25",20.3724,20.3724,19.9045,19.9765,29900.0],["2016-10-26",19.9765,19.9981,19.7605,19.8325,41800.0],["2016-10-27",19.8685,20.1564,19.7605,19.9045,62900.0],["2016-10-28",19.8685,20.3724,19.7605,20.1924,90600.0],["2016-10-31",20.1564,20.2644,19.7965,19.8325,68000.0],["2016-11-01",19.7965,19.8685,19.6525,19.6885,45900.0],["2016-11-02",19.6885,19.7245,19.4726,19.4726,45800.0],["2016-11-03",19.6165,19.6165,19.3646,19.5445,50000.0],["2016-11-04",19.4366,19.7245,19.4366,19.6165,103300.0],["2016-11-07",19.9765,20.1564,19.7965,20.1564,117600.0],["2016-11-08",20.0485,20.1564,19.8685,19.9765,33900.0],["2016-11-09",20.0485,20.8043,19.9765,20.6963,79300.0],["2016-11-10",20.8043,21.5602,20.4084,21.4162,74700.0],["2016-11-11",21.5242,22.568,20.7899,22.2441,144400.0],["2016-11-14",22.424,22.9639,22.1721,22.3161,53600.0],["2016-11-15",22.1361,22.2801,21.9201,22.0641,50100.0],["2016-11-16",22.0641,22.2441,21.5962,22.2441,54600.0],["2016-11-17",22.3161,22.604,22.2801,22.604,47200.0],["2016-11-18",22.604,23.1799,22.2801,23.0359,67400.0],["2016-11-21",23.1079,23.1079,22.784,22.9279,29100.0],["2016-11-22",22.388,23.3959,22.388,23.2519,285800.0],["2016-11-23",23.3959,23.8278,23.1799,23.6838,72000.0],["2016-11-25",23.8638,24.1157,23.8638,24.0078,23300.0],["2016-11-28",24.0078,24.0078,23.6118,23.7918,82900.0],["2016-11-29",23.7558,24.1157,23.7558,23.9718,42000.0],["2016-11-30",24.1157,24.4037,24.0366,24.2237,122300.0],["2016-12-01",24.3677,24.7996,24.3677,24.7276,54700.0],["2016-12-02",24.6916,24.7276,24.2237,24.2237,93400.0],["2016-12-05",24.2957,24.9436,24.2957,24.9436,53900.0],["2016-12-06",25.0156,25.4835,24.9076,25.3755,61800.0],["2016-12-07",25.3035,25.9874,25.2675,25.8074,41400.0],["2016-12-08",25.8794,26.8153,25.7714,26.4553,63900.0],["2016-12-09",26.4553,26.8153,26.3113,26.5273,92300.0],["2016-12-12",26.4913,26.5633,26.2394,26.4193,101900.0],["2016-12-13",26.5633,26.9232,26.4193,26.8513,95100.0],["2016-12-14",26.7073,26.8872,26.4553,26.6353,64000.0],["2016-12-15",26.7073,26.9952,26.6353,26.9233,89100.0],["2016-12-16",26.9952,27.3552,26.8153,27.2472,320400.0],["2016-12-19",27.1752,27.7871,27.1752,27.4991,117600.0],["2016-12-20",27.7511,28.039,27.6071,28.039,146900.0],["2016-12-21",27.7871,28.0031,27.5711,27.6071,139600.0],["2016-12-22",27.8663,27.967,27.2472,27.5351,75900.0],["2016-12-23",27.3912,27.6287,27.3912,27.4991,24200.0],["2016-12-27",27.5711,27.6431,27.2112,27.2112,59500.0],["2016-12-28",27.2472,27.4991,26.9952,27.4991,88400.0],["2016-12-29",27.5351,27.7511,27.2112,27.4271,69800.0],["2016-12-30",27.6071,27.6071,27.1032,27.2832,34900.0],["2017-01-03",27.4272,27.6071,27.1032,27.1392,56900.0],["2017-01-04",27.0672,27.6791,27.0672,27.6071,112800.0],["2017-01-05",27.4991,27.5351,26.8873,26.9233,41900.0],["2017-01-06",26.8872,27.0312,26.6713,26.7073,39300.0],["2017-01-09",26.5273,26.7433,26.1314,26.1314,81900.0],["2017-01-10",26.2754,26.8153,26.1314,26.7073,48500.0],["2017-01-11",26.6353,26.8153,26.4553,26.7793,43000.0],["2017-01-12",26.5273,26.6713,25.9874,26.2394,33000.0],["2017-01-13",26.4193,26.9592,26.4193,26.5993,37600.0],["2017-01-17",26.3473,26.3473,25.4835,25.4835,53200.0],["2017-01-18",25.5555,25.8794,25.4835,25.8434,50100.0],["2017-01-19",25.8289,25.9738,25.6116,25.9376,49500.0],["2017-01-20",25.9738,26.2999,25.9376,26.2274,39500.0],["2017-01-23",26.0463,26.1187,25.8289,26.0463,18700.0],["2017-01-24",26.1187,26.6621,25.8507,26.5897,52700.0],["2017-01-25",26.807,26.9519,26.5535,26.6621,54000.0],["2017-01-26",26.6984,26.7708,26.4448,26.5535,55000.0],["2017-01-27",26.6259,26.8795,26.481,26.5535,77800.0],["2017-01-30",26.4448,26.4448,26.0101,26.0463,39400.0],["2017-01-31",26.0825,26.2637,25.9738,26.1912,75500.0],["2017-02-01",26.4448,26.6984,25.9376,26.0825,42100.0],["2017-02-02",25.9376,26.0463,25.5391,25.8652,52300.0],["2017-02-03",26.1187,26.4448,25.9376,26.3723,46500.0],["2017-02-06",26.2637,26.3723,25.8289,25.8289,50300.0],["2017-02-07",25.9738,25.9738,25.4305,25.7203,86100.0],["2017-02-08",25.5029,25.6116,25.2711,25.4667,76800.0],["2017-02-09",25.358,25.9014,25.3218,25.7203,52700.0],["2017-02-10",25.7927,25.8652,25.6478,25.7203,59400.0],["2017-02-13",25.9014,26.155,25.8652,26.0463,46600.0],["2017-02-14",26.0101,26.3723,25.8289,26.2274,44700.0],["2017-02-15",26.2999,26.3361,26.0173,26.1188,72500.0],["2017-02-16",26.3361,26.3361,25.9014,26.2274,54100.0],["2017-02-17",26.2636,26.5172,26.0101,26.481,72600.0],["2017-02-21",26.4086,26.6621,26.4086,26.5172,46100.0],["2017-02-22",26.5535,26.6984,26.3071,26.481,45100.0],["2017-02-23",26.4085,26.539,26.155,26.4448,47300.0],["2017-02-24",26.1912,26.4448,25.9376,26.3361,56100.0],["2017-02-27",26.2274,26.481,26.2274,26.3361,40200.0],["2017-02-28",26.3723,26.3723,25.5754,25.8289,81000.0],["2017-03-01",26.2636,26.5172,26.1912,26.481,61800.0],["2017-03-02",26.4448,26.4448,25.8652,25.8652,52800.0],["2017-03-03",25.8652,26.155,25.2856,26.0463,48600.0],["2017-03-06",25.8289,26.0825,25.5391,25.7203,34500.0],["2017-03-07",25.7203,25.9376,25.1769,25.7927,42000.0],["2017-03-08",26.0463,26.155,25.4305,25.4305,18600.0],["2017-03-09",25.4667,25.8289,25.358,25.3942,28200.0],["2017-03-10",25.684,25.7927,25.1406,25.5029,51100.0],["2017-03-13",25.4305,25.8289,25.4305,25.7203,35600.0],["2017-03-14",25.6478,25.8289,25.3218,25.7565,33300.0],["2017-03-15",25.9376,26.0101,25.4667,25.5391,33300.0],["2017-03-16",25.6116,25.9738,25.5391,25.7565,42300.0],["2017-03-17",25.8289,26.0463,25.3942,26.0101,80100.0],["2017-03-20",25.9376,26.0463,25.6333,25.7203,50500.0],["2017-03-21",25.8652,25.8652,24.5683,24.6697,99100.0],["2017-03-22",24.5973,24.6335,23.7641,24.0539,62100.0],["2017-03-23",23.9814,24.6697,23.9814,24.4161,32400.0],["2017-03-24",25.1769,25.1769,24.4161,24.7059,48000.0],["2017-03-27",24.3799,24.8146,23.8365,24.7784,50700.0],["2017-03-28",24.4886,25.032,24.3799,24.9958,36800.0],["2017-03-29",24.9233,25.0682,24.7422,24.8508,35600.0],["2017-03-30",24.7784,25.8652,24.7784,25.8289,45900.0],["2017-03-31",25.9014,25.9014,25.2493,25.358,85800.0],["2017-04-03",25.358,25.4667,24.9595,25.1407,30300.0],["2017-04-04",24.9595,25.358,24.8871,25.032,41100.0],["2017-04-05",25.2493,25.2856,24.3075,24.3437,58900.0],["2017-04-06",24.3075,24.7711,24.1263,24.5973,40300.0],["2017-04-07",24.4524,24.6697,24.2712,24.3437,42500.0],["2017-04-10",24.1626,24.2712,23.7641,23.9452,67600.0],["2017-04-11",23.7279,24.3075,23.6554,24.0177,45600.0],["2017-04-12",23.8728,24.4524,23.4743,24.2712,139500.0],["2017-04-13",24.1263,24.1988,23.438,23.438,35800.0],["2017-04-17",23.6554,23.8728,23.3873,23.8728,25800.0],["2017-04-18",23.5829,23.9307,23.5105,23.7641,44800.0],["2017-04-19",23.8954,24.2967,23.8954,23.9684,28500.0],["2017-04-20",24.1873,24.6615,24.0049,24.6615,38300.0],["2017-04-21",24.5156,24.9899,24.5156,24.9169,50500.0],["2017-04-24",25.3912,25.9749,25.3912,25.8289,95700.0],["2017-04-25",26.2302,26.9963,26.2302,26.8869,172900.0],["2017-04-26",26.9234,27.6895,26.741,27.1787,203200.0],["2017-04-27",27.0693,27.2517,26.2521,26.595,70700.0],["2017-04-28",26.7045,26.7045,26.3397,26.4491,79300.0],["2017-05-01",26.5586,26.7775,26.3397,26.5586,48700.0],["2017-05-02",26.5221,26.741,26.1937,26.4491,62200.0],["2017-05-03",26.2667,26.668,26.2667,26.6315,39000.0],["2017-05-04",26.8139,26.8139,26.1208,26.595,28100.0],["2017-05-05",26.668,26.7775,26.3762,26.7045,50000.0],["2017-05-08",26.6315,26.9234,26.3907,26.5586,36100.0],["2017-05-09",26.5221,26.8358,26.1937,26.3762,35300.0],["2017-05-10",26.2302,26.4491,26.0113,26.1573,43600.0],["2017-05-11",26.0478,26.0478,25.4276,25.5371,33100.0],["2017-05-12",25.3911,25.5736,25.0628,25.3911,33200.0],["2017-05-15",25.5371,25.756,25.4641,25.7195,21700.0],["2017-05-16",25.9019,25.9384,25.3547,25.9019,35800.0],["2017-05-17",25.3182,25.486,24.8804,25.0993,92000.0],["2017-05-18",25.0628,25.4276,24.9899,25.0628,40700.0],["2017-05-19",25.1358,25.4276,24.7491,24.8804,58600.0],["2017-05-22",25.0263,25.1358,24.6615,24.8439,39900.0],["2017-05-23",24.8804,25.2817,24.7345,25.0628,41400.0],["2017-05-24",24.9753,25.0628,24.625,24.8804,40800.0],["2017-05-25",24.8439,25.0628,24.6032,24.7345,41100.0],["2017-05-26",24.698,24.9169,24.5521,24.8804,28400.0],["2017-05-30",24.771,24.771,24.3697,24.4791,45800.0],["2017-05-31",24.5156,24.5156,23.8589,24.2602,53500.0],["2017-06-01",24.3332,24.8804,24.0049,24.771,192000.0],["2017-06-02",24.7345,25.5371,24.5521,24.6615,92800.0],["2017-06-05",24.6615,25.0993,24.5156,24.5521,40400.0],["2017-06-06",24.3332,24.5521,24.1873,24.2602,112400.0],["2017-06-07",24.3697,24.5886,24.1508,24.4791,46600.0],["2017-06-08",24.625,25.0628,24.3697,24.625,144700.0],["2017-06-09",25.2452,25.683,25.1723,25.5371,91900.0],["2017-06-12",25.5371,26.3397,25.1723,25.3182,65700.0],["2017-06-13",25.3182,25.7049,25.0628,25.4641,32500.0],["2017-06-14",25.2817,25.2817,24.5521,24.8439,98600.0],["2017-06-15",24.625,24.9753,22.0786,24.8075,110500.0],["2017-06-16",24.625,24.7345,24.2237,24.5156,186000.0],["2017-06-19",24.5521,24.5886,23.8224,24.3332,56700.0],["2017-06-20",24.3332,24.4791,24.0413,24.1143,34800.0],["2017-06-21",24.1873,24.1873,23.4576,23.4576,44500.0],["2017-06-22",23.4576,23.713,23.2387,23.4211,32200.0],["2017-06-23",23.4576,23.7495,23.2752,23.64,148700.0],["2017-06-26",23.6765,23.7495,23.2387,23.5671,60100.0],["2017-06-27",23.5671,24.2602,23.4941,23.7495,50200.0],["2017-06-28",23.8954,24.4791,23.8954,24.2602,43300.0],["2017-06-29",24.2967,24.8074,24.0778,24.5156,51900.0],["2017-06-30",24.625,24.625,24.1508,24.2967,33500.0],["2017-07-03",24.4791,25.1723,24.1873,25.0628,20700.0],["2017-07-05",24.9899,25.1358,24.4062,24.5886,40000.0],["2017-07-06",24.5886,24.5886,24.1143,24.2237,47100.0],["2017-07-07",24.4426,24.7491,24.1873,24.7345,34900.0],["2017-07-10",24.5886,24.698,24.2602,24.4062,26100.0],["2017-07-11",24.1727,24.2675,23.9319,24.1873,44100.0],["2017-07-12",24.1508,24.6615,24.0413,24.4426,32900.0],["2017-07-13",24.4791,24.698,24.3697,24.5886,29200.0],["2017-07-14",24.4061,24.5521,24.0778,24.3332,47200.0],["2017-07-17",24.2967,24.698,24.0632,24.4062,26600.0],["2017-07-18",24.1873,24.625,24.1143,24.3697,26500.0],["2017-07-19",24.4652,24.6489,24.2448,24.5019,28900.0],["2017-07-20",24.5019,24.5387,24.2521,24.3917,22700.0],["2017-07-21",24.6488,24.6488,24.1713,24.208,72000.0],["2017-07-24",24.0978,24.3917,23.9729,24.2448,42300.0],["2017-07-25",24.7591,24.8693,24.524,24.6856,45400.0],["2017-07-26",24.6856,24.9795,23.9142,24.1713,37700.0],["2017-07-27",23.9142,24.208,23.1795,23.2162,74200.0],["2017-07-28",23.1795,23.9509,23.1795,23.5468,49000.0],["2017-07-31",23.7672,24.6489,23.7158,23.8774,52800.0],["2017-08-01",23.9876,24.1346,23.5101,23.804,39500.0],["2017-08-02",23.8407,23.9142,23.3999,23.4733,24900.0],["2017-08-03",23.4733,23.5468,23.2529,23.5101,53500.0],["2017-08-04",23.6203,23.9142,23.4733,23.8774,61200.0],["2017-08-07",23.9509,23.9509,23.5468,23.5836,37500.0],["2017-08-08",23.6203,24.0831,23.5101,23.5836,43700.0],["2017-08-09",23.4366,23.4733,23.1795,23.2162,54800.0],["2017-08-10",22.9958,23.1795,22.7019,22.7019,46900.0],["2017-08-11",22.5917,22.8121,22.1142,22.5182,56500.0],["2017-08-14",22.6652,23.2162,22.6652,23.1795,41900.0],["2017-08-15",23.4366,23.4366,23.0325,23.0325,23700.0],["2017-08-16",23.106,23.3264,22.9591,23.1427,41900.0],["2017-08-17",22.9958,23.2162,22.7387,22.7387,59800.0],["2017-08-18",22.5182,22.7607,22.408,22.5182,52500.0],["2017-08-21",22.4448,22.6285,22.2244,22.5182,38500.0],["2017-08-22",22.6652,22.7754,22.4815,22.7019,22500.0],["2017-08-23",22.7019,23.2162,22.7019,22.8121,26300.0],["2017-08-24",22.9958,23.0325,22.7387,22.9223,31200.0],["2017-08-25",22.8121,23.1427,22.8121,22.9223,36500.0],["2017-08-28",22.9223,22.9958,22.555,22.7019,48900.0],["2017-08-29",22.4448,22.7754,22.4448,22.6285,32500.0],["2017-08-30",22.5917,22.8121,22.4448,22.6285,39500.0],["2017-08-31",22.7754,23.106,22.6285,22.7019,56400.0],["2017-09-01",22.7387,23.106,22.7387,22.8856,34700.0],["2017-09-05",22.7019,22.7974,22.2611,22.2611,53600.0],["2017-09-06",22.4448,22.6505,22.1876,22.408,63700.0],["2017-09-07",22.4081,22.5917,21.8938,22.004,58000.0],["2017-09-08",21.8938,22.6285,21.8938,22.2978,29000.0],["2017-09-11",22.6285,22.8121,22.408,22.6285,53000.0],["2017-09-12",22.7754,23.106,22.768,22.9223,18100.0],["2017-09-13",22.5917,23.1795,22.5917,22.9958,38800.0],["2017-09-14",22.9591,23.1795,22.8489,22.9958,37300.0],["2017-09-15",23.0325,23.0325,22.555,22.9223,114800.0],["2017-09-18",22.746,23.2897,22.746,23.106,46500.0],["2017-09-19",23.1427,23.4366,23.0325,23.1795,58000.0],["2017-09-20",23.1574,23.7672,23.0693,23.5101,76900.0],["2017-09-21",23.5468,23.657,23.2529,23.6203,20900.0],["2017-09-22",23.5836,23.9142,23.2529,23.9142,14800.0],["2017-09-25",23.4587,24.0611,23.4587,23.8407,21000.0],["2017-09-26",23.9509,24.4284,23.8407,24.2448,31600.0],["2017-09-27",24.5754,25.3468,24.355,25.0529,44000.0],["2017-09-28",24.906,25.6774,24.7811,25.457,84500.0],["2017-09-29",25.457,25.604,24.5387,24.9427,40900.0],["2017-10-02",25.0162,25.3468,24.4652,25.3101,35900.0],["2017-10-03",25.3468,25.4203,24.6342,25.3468,26800.0],["2017-10-04",25.3835,25.3835,24.9427,25.0897,18000.0],["2017-10-05",25.0529,25.5305,24.8325,25.3468,17300.0],["2017-10-06",25.4203,25.5305,24.9648,25.2366,25700.0],["2017-10-09",25.3468,25.4938,24.7811,25.3101,18500.0],["2017-10-10",25.3835,25.6039,24.9427,25.5672,51200.0],["2017-10-11",25.3468,25.6774,25.1631,25.457,31100.0],["2017-10-12",25.4937,25.6039,25.0382,25.2733,20600.0],["2017-10-13",25.3468,25.6039,25.0897,25.457,18500.0],["2017-10-16",25.4937,25.6774,25.3468,25.6039,13600.0],["2017-10-17",25.6039,25.6039,25.0897,25.0897,21900.0],["2017-10-18",25.2366,25.6774,25.2366,25.5305,13600.0],["2017-10-19",25.3308,25.7376,25.3308,25.5157,19200.0],["2017-10-20",25.7745,25.8855,25.5157,25.5896,23900.0],["2017-10-23",25.6266,25.6266,25.3308,25.4417,27400.0],["2017-10-24",25.5157,25.8855,25.5157,25.7376,29700.0],["2017-10-25",25.7745,25.8855,25.4047,25.8115,21000.0],["2017-10-26",25.9964,26.1813,25.8115,26.1813,19200.0],["2017-10-27",26.2183,27.4756,25.6192,27.2537,43300.0],["2017-10-30",27.2907,27.2907,25.9594,26.1443,21300.0],["2017-10-31",26.2183,26.773,26.1074,26.2553,38800.0],["2017-11-01",26.4771,26.5141,25.5379,25.7745,17000.0],["2017-11-02",25.8485,26.6251,25.7376,26.4771,15200.0],["2017-11-03",26.2553,26.4032,26.0334,26.0334,29700.0],["2017-11-06",26.0704,26.1073,25.7745,26.0334,19300.0],["2017-11-07",25.9225,26.1074,24.924,24.998,50000.0],["2017-11-08",24.8501,24.998,24.4063,24.6652,41300.0],["2017-11-09",24.5542,24.6282,24.1844,24.4433,32900.0],["2017-11-10",24.5172,24.961,24.4063,24.6282,23000.0],["2017-11-13",24.4063,25.1459,24.2214,24.961,25000.0],["2017-11-14",24.887,25.3308,24.5542,25.2568,26500.0],["2017-11-15",24.961,25.4417,24.5173,25.2199,28300.0],["2017-11-16",25.4417,25.8855,24.5542,25.3678,29200.0],["2017-11-17",25.2199,25.7006,25.1459,25.5157,18500.0],["2017-11-20",25.4787,25.6636,24.6282,25.6636,33000.0],["2017-11-21",25.7376,26.0704,25.5896,25.7745,27200.0],["2017-11-22",25.8485,25.9594,25.6858,25.7006,19800.0],["2017-11-24",25.8115,25.8115,24.887,25.5157,12200.0],["2017-11-27",25.4417,25.8855,25.4417,25.7376,16000.0],["2017-11-28",25.7376,26.9579,25.3308,26.8839,29700.0],["2017-11-29",26.9949,27.3646,26.5881,26.8469,102600.0],["2017-11-30",27.1798,27.1798,26.2553,26.5881,38000.0],["2017-12-01",26.5141,26.5141,25.6636,26.4771,23800.0],["2017-12-04",27.0688,27.2907,26.5881,26.662,33500.0],["2017-12-05",26.773,26.773,26.1443,26.2553,22800.0],["2017-12-06",26.1443,26.5141,25.8263,26.1813,22000.0],["2017-12-07",26.1813,26.3662,25.8855,26.1074,25200.0],["2017-12-08",26.2183,26.2183,25.4787,25.5157,28200.0],["2017-12-11",25.5157,25.5896,25.2938,25.4417,18400.0],["2017-12-12",25.4787,25.9816,25.4787,25.7376,16700.0],["2017-12-13",25.7745,26.2775,25.1829,25.8485,21600.0],["2017-12-14",25.8855,25.9964,25.5157,25.9225,97900.0],["2017-12-15",25.8855,26.9949,25.8855,26.8469,106500.0],["2017-12-18",26.9949,27.1798,26.5363,26.9209,27000.0],["2017-12-19",26.9579,26.9579,26.3292,26.5511,31700.0],["2017-12-20",26.699,26.699,26.1074,26.1074,30300.0],["2017-12-21",26.3662,26.662,26.3292,26.4771,42100.0],["2017-12-22",26.4771,26.6251,25.9964,26.3662,30000.0],["2017-12-26",26.1221,26.2553,25.8855,25.9594,33500.0],["2017-12-27",25.9594,26.4402,25.7745,25.9225,19700.0],["2017-12-28",25.9224,26.1073,25.7893,26.0334,23500.0],["2017-12-29",26.0704,26.1443,25.7671,25.8855,70300.0],["2018-01-02",25.9447,26.3662,25.8115,26.1813,41700.0],["2018-01-03",26.0704,26.0704,25.708,25.9964,137300.0],["2018-01-04",26.0334,26.4254,25.8855,25.9964,20500.0],["2018-01-05",25.9964,26.2183,25.8485,26.1813,21100.0],["2018-01-08",26.1074,26.1074,25.8115,25.8855,24500.0],["2018-01-09",25.8485,26.7952,25.8485,26.0704,18000.0],["2018-01-10",26.0334,26.5881,26.0334,26.2923,13800.0],["2018-01-11",26.3292,26.9949,26.3292,26.8469,28000.0],["2018-01-12",26.9579,27.6605,26.773,27.5126,39600.0],["2018-01-16",27.5126,27.9193,27.2537,27.3646,41200.0],["2018-01-17",27.5126,27.5126,27.1058,27.3646,64100.0],["2018-01-18",27.2907,27.2907,26.699,26.699,36400.0],["2018-01-19",26.6841,27.0414,26.6841,27.0191,40800.0],["2018-01-22",26.7958,26.9819,26.6841,26.7213,17500.0],["2018-01-23",26.6469,26.9074,26.4757,26.7213,48700.0],["2018-01-24",26.9447,27.0191,26.1631,26.2375,47200.0],["2018-01-25",26.4981,26.4981,25.8654,26.2003,30200.0],["2018-01-26",26.2375,26.312,26.0217,26.312,25500.0],["2018-01-29",26.2003,26.2748,26.0887,26.1259,36000.0],["2018-01-30",25.7165,26.312,25.4932,25.7537,33400.0],["2018-01-31",25.7909,25.8282,25.3443,25.5304,47100.0],["2018-02-01",25.4932,25.4932,25.0094,25.1583,67000.0],["2018-02-02",25.1955,25.7537,25.1806,25.456,30900.0],["2018-02-05",25.2327,25.7537,24.3395,24.3991,40800.0],["2018-02-06",23.8929,24.935,23.8929,24.4884,63400.0],["2018-02-07",24.2651,24.7117,24.2651,24.5256,31400.0],["2018-02-08",24.7117,24.7117,23.9673,24.0046,37700.0],["2018-02-09",24.2279,24.6372,23.8185,24.4139,39000.0],["2018-02-12",24.4512,24.4884,23.8929,24.2279,35000.0],["2018-02-13",23.9673,24.6,23.9673,24.4884,49000.0],["2018-02-14",24.2651,25.0466,24.2651,25.0466,95900.0],["2018-02-15",25.1211,25.4188,24.8233,25.2699,40200.0],["2018-02-16",25.1955,25.8654,25.1955,25.5676,50300.0],["2018-02-20",25.3816,25.7165,25.0094,25.2327,40800.0],["2018-02-21",25.3443,26.1259,24.8233,25.0094,33600.0],["2018-02-22",25.0838,25.2327,24.6,24.6745,28700.0],["2018-02-23",24.935,25.0466,24.6,24.9722,33300.0],["2018-02-26",25.0094,25.1583,24.7489,25.121,19600.0],["2018-02-27",25.3071,25.456,24.7489,24.9722,48800.0],["2018-02-28",25.3071,25.3071,24.5256,24.7117,72200.0],["2018-03-01",24.6745,24.935,24.4512,24.6,21400.0],["2018-03-02",24.4139,25.3071,24.3767,25.1955,37700.0],["2018-03-05",25.0466,25.7537,24.7861,25.456,32000.0],["2018-03-06",25.5304,25.7537,25.0094,25.6421,31700.0],["2018-03-07",25.4932,26.0515,25.2327,25.977,27200.0],["2018-03-08",25.7909,25.9026,25.456,25.6793,15100.0],["2018-03-09",25.8282,26.3492,25.5676,26.2748,28100.0],["2018-03-12",26.2748,26.4757,26.0738,26.3492,32200.0],["2018-03-13",26.4608,26.5725,26.0887,26.2003,30800.0],["2018-03-14",26.0887,26.1259,25.7537,25.8654,36900.0],["2018-03-15",26.0515,26.2003,25.7537,26.0142,26800.0],["2018-03-16",26.0142,26.4236,26.0142,26.2748,82600.0],["2018-03-19",26.2003,26.312,25.7761,26.2003,20100.0],["2018-03-20",26.2375,26.3492,25.7165,25.8654,18700.0],["2018-03-21",25.8282,26.0515,25.5676,25.7909,37500.0],["2018-03-22",25.6049,25.7909,25.0838,25.1955,35000.0],["2018-03-23",25.2699,25.2699,24.3767,24.3767,46300.0],["2018-03-26",24.7489,25.3816,24.4884,25.2699,46600.0],["2018-03-27",25.1583,25.6049,24.7861,24.935,29400.0],["2018-03-28",24.9722,25.3443,24.9722,25.121,29500.0],["2018-03-29",25.2327,25.5676,24.8978,24.9722,27800.0],["2018-04-02",24.935,25.121,24.2279,24.4884,39500.0],["2018-04-03",24.3395,24.8605,24.3395,24.6745,56500.0],["2018-04-04",24.4139,24.935,24.4139,24.7489,71000.0],["2018-04-05",24.8233,24.935,24.6745,24.8233,56400.0],["2018-04-06",24.6745,25.0094,24.1534,24.4884,55100.0],["2018-04-09",24.6372,24.9722,24.4512,24.4512,38400.0],["2018-04-10",24.7117,24.7117,24.3767,24.5256,105500.0],["2018-04-11",24.4512,24.8233,24.2651,24.4512,50800.0],["2018-04-12",24.5256,24.7117,24.4512,24.5256,72300.0],["2018-04-13",24.6372,24.6372,24.2651,24.3023,35600.0],["2018-04-16",24.5256,24.5628,24.2279,24.2651,46300.0],["2018-04-17",24.4139,24.4512,24.0046,24.0418,39400.0],["2018-04-18",24.1534,24.3395,23.8185,23.8929,52700.0],["2018-04-19",23.9529,24.2528,23.9154,23.9904,99500.0],["2018-04-20",23.9154,24.2528,23.9154,24.1028,50600.0],["2018-04-23",24.0653,24.4777,24.0279,24.3277,44900.0],["2018-04-24",24.2903,24.7026,24.2903,24.5526,47400.0],["2018-04-25",24.5901,25.6397,24.5901,25.3023,64900.0],["2018-04-26",25.3398,25.6022,25.2649,25.4148,46900.0],["2018-04-27",25.4523,25.6547,25.1899,25.3023,26800.0],["2018-04-30",25.4148,25.4148,24.6651,24.6651,35100.0],["2018-05-01",24.5901,25.3398,24.4777,25.3023,95200.0],["2018-05-02",25.2274,25.6022,24.89,25.4898,37200.0],["2018-05-03",25.3773,25.6022,25.0774,25.4898,96600.0],["2018-05-04",25.5273,27.4765,25.4898,27.2516,91600.0],["2018-05-07",27.2891,27.4765,26.5394,27.2141,36700.0],["2018-05-08",27.2141,27.6639,27.1391,27.439,92500.0],["2018-05-09",27.7389,27.8363,27.3265,27.7014,31400.0],["2018-05-10",27.7389,27.7389,27.439,27.7014,31600.0],["2018-05-11",27.5514,27.7389,27.3265,27.439,21400.0],["2018-05-14",27.5889,27.5889,27.1391,27.1766,26900.0],["2018-05-15",27.0266,27.5889,26.9892,27.364,17900.0],["2018-05-16",27.2141,27.8513,27.2141,27.6264,37200.0],["2018-05-17",27.6264,27.9488,27.5889,27.8888,59700.0],["2018-05-18",28.0388,28.0388,27.6264,27.6639,53100.0],["2018-05-21",27.7389,28.3011,27.7389,28.0387,38000.0],["2018-05-22",28.1137,28.2637,27.7464,27.9638,60200.0],["2018-05-23",27.9263,28.0387,27.7389,27.9638,42300.0],["2018-05-24",27.9263,27.9263,27.5889,27.7763,53500.0],["2018-05-25",27.7614,27.9263,27.7014,27.8513,28400.0],["2018-05-29",27.6264,27.8138,27.3265,27.5514,31500.0],["2018-05-30",27.7389,27.9638,27.514,27.7014,57200.0],["2018-05-31",27.6639,27.9263,27.514,27.7014,31400.0],["2018-06-01",27.8513,28.1512,27.8138,28.0013,28300.0],["2018-06-04",28.0387,28.1137,27.8513,27.9263,50300.0],["2018-06-05",27.8138,28.1137,27.7389,27.9638,40200.0],["2018-06-06",28.0013,28.3011,27.9638,28.3011,50200.0],["2018-06-07",28.3011,28.4886,25.7447,28.1512,27900.0],["2018-06-08",28.1137,28.2637,27.8138,27.9638,34000.0],["2018-06-11",27.8513,28.0762,27.3265,27.439,37000.0],["2018-06-12",27.439,27.439,26.7268,26.9517,40200.0],["2018-06-13",26.9142,27.2891,26.7643,27.0267,37000.0],["2018-06-14",27.1391,27.2141,26.7418,27.1391,27400.0],["2018-06-15",27.0266,27.289,26.8392,27.0641,73200.0],["2018-06-18",27.0266,27.439,26.7643,27.2516,33100.0],["2018-06-19",27.1391,27.8138,27.0641,27.6639,38700.0],["2018-06-20",27.8138,27.9638,27.6639,27.8888,33200.0],["2018-06-21",27.9263,28.1887,27.6264,27.9263,45000.0],["2018-06-22",28.0387,28.1512,27.5514,27.8138,247100.0],["2018-06-25",27.7764,27.8138,27.439,27.7014,32400.0],["2018-06-26",27.7763,27.7763,27.439,27.6264,44300.0],["2018-06-27",27.6639,27.6639,27.1391,27.1766,26900.0],["2018-06-28",27.1391,27.4015,27.1016,27.1766,24400.0],["2018-06-29",27.289,27.5514,26.8392,26.9517,57600.0],["2018-07-02",26.8392,27.439,26.8392,27.364,22500.0],["2018-07-03",27.4765,27.7614,27.3265,27.364,12900.0],["2018-07-05",27.4765,27.6264,27.1991,27.514,21000.0],["2018-07-06",27.5515,27.8138,27.439,27.6639,17900.0],["2018-07-09",27.7389,28.0013,27.6639,27.8888,15500.0],["2018-07-10",27.9638,28.0013,27.364,27.4765,27500.0],["2018-07-11",27.4765,27.6639,27.2891,27.4765,15800.0],["2018-07-12",27.5889,27.5889,26.9892,27.1391,21300.0],["2018-07-13",27.1016,27.2141,26.8767,26.9142,19400.0],["2018-07-16",26.9517,27.2141,26.9517,27.1391,24700.0],["2018-07-17",27.2516,27.514,27.0641,27.0641,24800.0],["2018-07-18",27.1016,27.364,27.0641,27.2891,28100.0],["2018-07-19",27.3265,27.6639,27.1391,27.5889,31100.0],["2018-07-20",27.5738,27.687,27.423,27.4984,39100.0],["2018-07-23",27.4984,27.936,27.4984,27.7624,22300.0],["2018-07-24",27.8379,27.8379,27.3852,27.5738,27300.0],["2018-07-25",26.065,26.8043,25.7255,26.1027,52400.0],["2018-07-26",26.3668,27.3098,26.1782,27.2343,45800.0],["2018-07-27",27.1966,27.3852,26.9703,27.1212,56000.0],["2018-07-30",27.1589,27.3475,26.9703,27.0835,80200.0],["2018-07-31",27.3098,27.3098,26.7063,27.008,72900.0],["2018-08-01",27.1589,27.2344,26.6685,26.9703,39600.0],["2018-08-02",26.8571,27.1212,26.6685,26.9326,26700.0],["2018-08-03",26.8571,27.1212,26.2159,26.2536,21900.0],["2018-08-06",26.2913,26.4799,26.1027,26.2913,23800.0],["2018-08-07",26.2536,26.4799,25.9141,26.065,27400.0],["2018-08-08",26.0348,26.3668,25.8387,26.2913,15400.0],["2018-08-09",26.3291,26.4799,26.1933,26.3668,18600.0],["2018-08-10",26.3291,26.5554,26.065,26.4045,36900.0],["2018-08-13",26.5931,26.7063,26.1782,26.4045,41100.0],["2018-08-14",26.3668,26.7817,26.1027,26.5931,37600.0],["2018-08-15",26.6308,26.6308,26.1027,26.1782,35400.0],["2018-08-16",26.2536,26.9628,26.2536,26.8571,53000.0],["2018-08-17",26.9326,27.5361,26.8571,26.8949,69500.0],["2018-08-20",26.9326,27.0458,26.6685,26.8571,22000.0],["2018-08-21",26.7817,27.3475,26.7817,27.1589,20900.0],["2018-08-22",27.1212,27.1815,26.8571,27.0835,22000.0],["2018-08-23",26.8571,27.0835,26.7063,26.744,34500.0],["2018-08-24",26.6685,27.008,26.6308,26.6685,30400.0],["2018-08-27",26.7063,26.9326,26.5931,26.6308,22000.0],["2018-08-28",26.6685,26.6685,26.2913,26.3291,19300.0],["2018-08-29",26.2913,26.6685,25.9141,26.2159,37400.0],["2018-08-30",26.1027,26.4045,26.0273,26.2536,21400.0],["2018-08-31",26.3291,26.4799,26.2536,26.4045,22300.0],["2018-09-04",26.3291,26.5931,26.1782,26.5177,38500.0],["2018-09-05",26.5931,26.744,26.5177,26.7063,57000.0],["2018-09-06",26.6308,26.8949,26.6308,26.7817,35000.0],["2018-09-07",26.7817,26.9703,26.7063,26.9326,37600.0],["2018-09-10",26.9703,27.0835,26.8421,26.8949,59900.0],["2018-09-11",26.9326,27.0835,26.9099,27.0457,45600.0],["2018-09-12",27.0835,27.0835,26.5026,26.7063,54400.0],["2018-09-13",26.7817,26.7817,26.3291,26.3668,35300.0],["2018-09-14",26.2385,26.6685,26.2385,26.5931,25000.0],["2018-09-17",26.6685,26.6685,26.2159,26.3291,26400.0],["2018-09-18",26.3291,26.3291,26.1405,26.1782,26300.0],["2018-09-19",26.1782,26.5554,26.1027,26.1027,32700.0],["2018-09-20",26.3668,26.5554,26.2762,26.4422,31300.0],["2018-09-21",26.4045,26.744,26.3291,26.4045,82900.0],["2018-09-24",26.2913,26.3291,25.7255,25.9141,41600.0],["2018-09-25",26.0273,26.065,25.6501,25.6878,28100.0],["2018-09-26",25.6878,25.6878,25.0465,25.1597,55400.0],["2018-09-27",25.122,25.3106,24.8957,24.9711,30500.0],["2018-09-28",24.9183,25.1597,24.9183,25.0466,30000.0],["2018-10-01",25.0843,25.1069,24.4732,24.5713,23000.0],["2018-10-02",24.4053,24.7222,23.93,24.1865,32400.0],["2018-10-03",24.2016,24.8127,24.2016,24.6844,38000.0],["2018-10-04",24.6995,24.8957,24.5109,24.5939,26300.0],["2018-10-05",24.6316,24.6618,24.0583,24.1865,33400.0],["2018-10-08",24.1413,24.443,23.9451,24.3449,30400.0],["2018-10-09",24.4958,24.6618,24.1413,24.2921,45100.0],["2018-10-10",24.2846,24.6995,24.1262,24.1488,47700.0],["2018-10-11",24.0507,24.3751,23.93,23.9376,55300.0],["2018-10-12",24.1035,24.3827,22.821,23.1605,57200.0],["2018-10-15",23.1303,23.5,23.0549,23.4246,40000.0],["2018-10-16",23.5151,24.1639,23.2209,23.9149,42300.0],["2018-10-17",23.847,23.9602,23.417,23.9149,38100.0],["2018-10-18",24.0973,24.0973,23.2918,23.459,27100.0],["2018-10-19",23.3146,23.4894,23.0486,23.1018,37800.0],["2018-10-22",23.1474,23.1474,22.6383,22.7218,50100.0],["2018-10-23",22.4863,22.7978,22.2735,22.4103,32600.0],["2018-10-24",22.5851,22.5851,21.0804,21.1412,50300.0],["2018-10-25",21.2096,22.3191,21.2096,22.1215,59000.0],["2018-10-26",21.8935,22.7826,21.6427,22.3419,41600.0],["2018-10-29",22.7902,22.9118,22.2583,22.7978,37600.0],["2018-10-30",22.8434,22.9194,22.4635,22.813,24600.0],["2018-10-31",23.0182,23.2538,22.4559,22.5699,49300.0],["2018-11-01",22.6383,23.2386,22.3723,22.5547,29300.0],["2018-11-02",22.6459,22.9878,22.4407,22.6838,29600.0],["2018-11-05",22.6686,22.7978,22.3723,22.4559,18600.0],["2018-11-06",22.4179,22.7978,22.1215,22.6079,21200.0],["2018-11-07",22.6154,22.7598,22.2659,22.7294,26800.0],["2018-11-08",22.6382,23.2538,22.6382,23.2006,33200.0],["2018-11-09",23.1626,23.5502,22.8358,22.889,34100.0],["2018-11-12",22.889,23.1702,22.2431,22.7522,26300.0],["2018-11-13",22.7598,23.1626,22.4635,22.927,19800.0],["2018-11-14",23.117,23.2234,22.0759,22.2279,33000.0],["2018-11-15",22.0607,22.813,22.0607,22.7218,26900.0],["2018-11-16",22.6079,22.9498,22.3571,22.7294,30100.0],["2018-11-19",22.7674,22.7674,22.2583,22.5015,17100.0],["2018-11-20",22.3191,22.5775,22.0151,22.2051,37000.0],["2018-11-21",22.2127,22.6231,21.7491,22.2355,12300.0],["2018-11-23",22.2051,22.6914,22.2051,22.5091,13900.0],["2018-11-26",22.5319,22.6155,22.3191,22.3495,39800.0],["2018-11-27",22.3039,22.3039,21.9011,22.1215,23500.0],["2018-11-28",22.0455,22.7446,21.7795,22.6383,37900.0],["2018-11-29",22.6383,22.7522,22.1215,22.4331,27700.0],["2018-11-30",22.3647,22.7066,22.3647,22.4331,52400.0],["2018-12-03",22.6686,22.8358,22.0683,22.1519,33200.0],["2018-12-04",21.9391,22.0379,20.8144,20.86,52000.0],["2018-12-06",20.5864,21.0272,20.4193,20.9892,36700.0],["2018-12-07",20.9968,21.5516,20.6396,20.8676,34800.0],["2018-12-10",20.86,20.9588,20.3205,20.9512,40400.0],["2018-12-11",21.1032,21.24,20.67,20.7232,21700.0],["2018-12-12",20.936,21.4832,20.936,21.1032,35100.0],["2018-12-13",21.1336,21.4376,20.6776,20.7004,25100.0],["2018-12-14",20.594,20.8828,20.3661,20.518,49800.0],["2018-12-17",20.4953,20.8828,20.1457,20.2293,49400.0],["2018-12-18",20.3509,20.3509,19.7125,19.8037,47600.0],["2018-12-19",19.8265,19.9329,19.097,19.1654,36300.0],["2018-12-20",19.173,19.8493,18.9526,18.9906,67700.0],["2018-12-21",18.8918,19.1654,18.7626,18.8462,189100.0],["2018-12-24",18.793,19.249,18.3295,18.5346,16600.0],["2018-12-26",18.565,19.4238,18.4738,19.2186,53700.0],["2018-12-27",19.0666,19.4314,18.6182,19.1806,36400.0],["2018-12-28",19.2338,19.7581,19.1958,19.2642,46900.0],["2018-12-31",19.325,19.6973,18.9754,19.3706,81400.0],["2019-01-02",19.135,20.0621,19.135,19.9709,50600.0],["2019-01-03",19.8189,20.2369,19.6137,19.8113,24000.0],["2019-01-04",20.1457,20.4801,19.4694,20.4801,38700.0],["2019-01-07",20.4877,20.5636,19.8645,20.4801,61100.0],["2019-01-08",20.7384,20.898,20.3889,20.7992,26100.0],["2019-01-09",20.0013,20.7688,20.0013,20.518,42100.0],["2019-01-10",20.3053,20.7992,20.2749,20.5485,44800.0],["2019-01-11",20.6548,20.6548,20.2217,20.5332,33400.0],["2019-01-14",20.4269,20.8068,20.4269,20.67,40800.0],["2019-01-15",20.594,20.898,20.4269,20.8296,31700.0],["2019-01-16",21.0272,22.7598,20.9816,21.1488,76600.0],["2019-01-17",21.0492,21.348,20.8729,21.2024,31000.0],["2019-01-18",21.2178,21.6928,21.1488,21.5319,42700.0],["2019-01-22",21.3097,21.8384,21.3097,21.5932,54100.0],["2019-01-23",21.5856,21.6775,21.4936,21.5626,28400.0],["2019-01-24",21.9151,21.9151,21.3633,21.7158,21500.0],["2019-01-25",22.099,22.099,21.6392,21.7848,27200.0],["2019-01-28",21.6545,22.1603,21.5702,21.7695,21700.0],["2019-01-29",23.5395,23.9533,23.0185,23.4706,61400.0],["2019-01-30",23.6775,23.6775,23.3556,23.5089,34500.0],["2019-01-31",23.4935,23.7004,23.2867,23.5932,45000.0],["2019-02-01",23.7847,23.8154,23.4552,23.7847,20000.0],["2019-02-04",23.915,24.2215,23.7388,24.1602,27800.0],["2019-02-05",24.2751,24.2751,23.9073,24.1525,33100.0],["2019-02-06",24.1602,24.1985,24.0529,24.0606,20400.0],["2019-02-07",24.1372,24.2675,24.0682,24.1066,22300.0],["2019-02-08",24.0606,24.1219,23.915,24.1066,31500.0],["2019-02-11",24.1219,24.482,24.0453,24.4207,14900.0],["2019-02-12",24.505,24.8115,24.4514,24.6276,18400.0],["2019-02-13",24.6353,25.3173,24.5357,25.1333,35000.0],["2019-02-14",25.1334,25.1334,24.8269,24.8422,26500.0],["2019-02-15",24.9418,25.5778,24.9418,25.3862,42800.0],["2019-02-19",25.3709,25.8919,24.7119,25.6621,32400.0],["2019-02-20",25.7387,25.9609,25.4628,25.8919,20200.0],["2019-02-21",25.6697,25.8306,25.4015,25.6621,31100.0],["2019-02-22",25.6697,25.9303,25.2866,25.4398,72900.0],["2019-02-25",25.6084,25.8,25.4015,25.4552,25300.0],["2019-02-26",25.4245,25.5778,25.1563,25.187,26700.0],["2019-02-27",25.1793,25.4399,25.1027,25.2406,13100.0],["2019-02-28",25.1027,25.4705,25.1027,25.2636,44900.0],["2019-03-01",25.0337,25.4782,25.0261,25.4782,17400.0],["2019-03-04",25.3786,25.4782,25.1334,25.233,20500.0],["2019-03-05",25.233,25.2713,25.0031,25.1563,14600.0],["2019-03-06",25.2176,25.2176,24.3518,24.4437,21200.0],["2019-03-07",24.3901,24.436,23.9993,24.0836,24500.0],["2019-03-08",24.0146,24.3518,24.0146,24.2598,13900.0],["2019-03-11",24.2521,24.7272,24.1066,24.6353,18100.0],["2019-03-12",24.6736,25.072,24.4667,24.4897,11700.0],["2019-03-13",24.5203,24.6046,24.2215,24.2828,52300.0],["2019-03-14",24.3058,24.3288,24.0453,24.1219,34700.0],["2019-03-15",24.1295,24.2905,23.8001,23.9227,118900.0],["2019-03-18",23.7617,24.0989,23.7617,24.0682,73200.0],["2019-03-19",24.0606,24.0606,23.4935,23.5012,29300.0],["2019-03-20",23.5702,23.6545,22.8805,22.8805,45800.0],["2019-03-21",22.8116,22.9878,22.4744,22.5204,39700.0],["2019-03-22",22.4131,22.4361,21.0951,21.1181,204000.0],["2019-03-25",21.2178,21.8461,21.0032,21.7312,83700.0],["2019-03-26",21.7925,22.3518,21.7925,22.3288,35700.0],["2019-03-27",22.5894,22.5894,21.9917,22.3518,24900.0],["2019-03-28",22.3442,22.5817,22.0453,22.574,17600.0],["2019-03-29",22.712,22.712,22.1296,22.4514,40900.0],["2019-04-01",22.9112,23.4399,22.6583,23.1641,86700.0],["2019-04-02",23.1717,23.302,22.9495,23.0644,21900.0],["2019-04-03",23.2483,23.4552,23.0721,23.3786,26400.0],["2019-04-04",23.3863,23.6775,23.1487,23.6775,11700.0],["2019-04-05",23.6851,23.7617,23.6008,23.7541,27700.0],["2019-04-08",23.7464,23.869,23.6238,23.6315,28100.0],["2019-04-09",23.4476,23.7541,23.2177,23.3096,22800.0],["2019-04-10",23.3096,23.7924,23.2024,23.7388,28400.0],["2019-04-11",23.7541,23.8614,23.6161,23.7464,36700.0],["2019-04-12",23.9456,24.3671,23.6315,24.3518,67900.0],["2019-04-15",24.3594,24.3594,23.9763,24.0146,33400.0],["2019-04-16",24.0223,24.5203,24.0223,24.459,20100.0],["2019-04-17",24.5208,24.6288,24.1349,24.459,30700.0],["2019-04-18",24.3664,24.3896,23.7412,24.0268,22000.0],["2019-04-22",23.9728,24.0114,23.309,23.502,16700.0],["2019-04-23",23.61,24.4204,23.3167,24.158,45300.0],["2019-04-24",23.3631,24.3124,22.6993,23.5714,57200.0],["2019-04-25",23.6486,23.8339,23.0543,23.5714,29900.0],["2019-04-26",23.6255,23.9033,23.3322,23.7104,18100.0],["2019-04-29",23.8493,24.3896,23.7953,24.2892,18600.0],["2019-04-30",24.2815,24.2815,23.7258,23.9188,28500.0],["2019-05-01",23.5637,24.0654,23.4479,23.7721,55200.0],["2019-05-02",24.0577,24.1657,23.9342,23.9342,13800.0],["2019-05-03",24.1194,24.6057,24.1194,24.4513,29300.0],["2019-05-06",24.1117,24.6366,24.1117,24.4976,19000.0],["2019-05-07",24.2584,24.2738,23.4171,23.5637,38200.0],["2019-05-08",23.5329,23.7412,23.4248,23.4711,30500.0],["2019-05-09",23.2473,23.6332,22.9463,23.4402,33000.0],["2019-05-10",23.4094,23.4325,22.6144,23.4016,25200.0],["2019-05-13",22.9463,23.556,22.352,22.3983,27900.0],["2019-05-14",22.4137,22.8845,22.2902,22.8536,34000.0],["2019-05-15",22.5912,22.7687,22.3674,22.5758,33600.0],["2019-05-16",22.6453,23.0389,22.5835,22.6916,21900.0],["2019-05-17",22.4369,23.1778,22.1744,22.5758,47700.0],["2019-05-20",22.3211,23.0543,22.3211,22.7996,15400.0],["2019-05-21",22.8768,23.4865,22.7919,23.0003,15100.0],["2019-05-22",22.954,23.1855,22.5681,22.6761,17400.0],["2019-05-23",22.4446,22.4523,21.7808,21.8889,22800.0],["2019-05-24",22.0201,22.653,21.9583,22.2439,24800.0],["2019-05-28",22.105,22.6607,21.9892,22.0124,33400.0],["2019-05-29",21.8117,22.1899,21.7268,22.0664,39900.0],["2019-05-30",21.3717,22.1667,19.6583,21.5647,50700.0],["2019-05-31",21.4258,21.7036,21.3409,21.4798,37900.0],["2019-06-03",21.4258,21.9429,21.2405,21.5879,39200.0],["2019-06-04",21.8812,22.3983,21.8812,22.1976,19400.0],["2019-06-05",22.2208,22.46,21.4644,22.0355,32300.0],["2019-06-06",21.9661,22.1436,21.611,21.858,17200.0],["2019-06-07",21.7885,22.0124,21.6419,21.7422,25900.0],["2019-06-10",22.0201,22.1822,21.8426,21.9815,13500.0],["2019-06-11",21.8889,22.2516,21.7422,21.9429,24500.0],["2019-06-12",21.8271,21.9969,21.6882,21.804,15700.0],["2019-06-13",21.8966,22.0664,21.7422,21.7499,25500.0],["2019-06-14",21.7885,22.2208,21.5724,21.9892,27600.0],["2019-06-17",22.0046,22.7379,21.6728,21.7499,15400.0],["2019-06-18",21.7731,22.1436,21.7731,22.0818,13300.0],["2019-06-19",22.2671,22.2979,21.8348,21.8966,20200.0],["2019-06-20",22.0432,22.0973,21.7577,22.0355,15700.0],["2019-06-21",22.051,22.2671,21.9352,22.0895,36700.0],["2019-06-24",22.0973,22.3906,21.4412,21.5107,23400.0],["2019-06-25",21.5415,21.9429,21.4412,21.8657,24600.0],["2019-06-26",21.9275,22.0278,21.8503,21.8734,12900.0],["2019-06-27",21.8811,22.2516,21.8811,22.1899,32900.0],["2019-06-28",22.3134,23.2241,22.1513,22.7379,88100.0],["2019-07-01",22.9077,22.9771,22.5989,22.7533,18800.0],["2019-07-02",22.6144,22.6144,21.9969,22.2593,18200.0],["2019-07-03",22.2825,22.8151,22.0124,22.2285,5200.0],["2019-07-05",22.2825,22.6916,22.1744,22.6838,11300.0],["2019-07-08",22.4832,22.6067,22.3674,22.514,33500.0],["2019-07-09",22.6838,22.7224,22.3828,22.6221,8600.0],["2019-07-10",22.6916,22.8614,22.3442,22.406,17100.0],["2019-07-11",22.3751,22.5758,22.3057,22.4677,16900.0],["2019-07-12",22.5295,22.9385,22.5295,22.653,20700.0],["2019-07-15",22.653,22.653,22.3057,22.406,16400.0],["2019-07-16",22.3674,22.5063,22.3442,22.3906,13300.0],["2019-07-17",22.2671,22.4909,22.1822,22.2053,25100.0],["2019-07-18",22.2053,22.3211,22.1359,22.2439,16400.0],["2019-07-19",22.135,22.3606,22.135,22.1817,24100.0],["2019-07-22",22.135,22.3373,21.8782,22.2361,36200.0],["2019-07-23",22.1583,22.3373,22.0961,22.1039,13600.0],["2019-07-24",21.6059,22.7418,21.6059,22.5551,36300.0],["2019-07-25",22.4462,22.6796,22.1194,22.2517,12000.0],["2019-07-26",22.1428,22.8819,22.1428,22.7341,43400.0],["2019-07-29",22.9597,22.9597,22.4306,22.5162,26000.0],["2019-07-30",22.3295,23.1931,22.1272,22.8741,39600.0],["2019-07-31",22.7885,23.2943,22.7185,22.7263,65100.0],["2019-08-01",22.7185,22.8819,22.0183,22.0572,44600.0],["2019-08-02",22.0572,22.1194,21.8004,21.956,37900.0],["2019-08-05",21.5126,21.567,20.8357,21.2325,111400.0],["2019-08-06",21.2636,21.3336,20.7423,21.1702,32100.0],["2019-08-07",20.7112,21.2247,20.5789,21.0224,22400.0],["2019-08-08",21.2869,21.8471,21.2869,21.4348,50700.0],["2019-08-09",21.427,21.9171,21.2791,21.4814,21900.0],["2019-08-12",21.318,21.637,21.178,21.4814,16800.0],["2019-08-13",21.4036,21.956,21.4036,21.6215,20400.0],["2019-08-14",21.1235,21.5359,20.9991,21.178,26400.0],["2019-08-15",21.2869,21.4425,21.1235,21.2714,30000.0],["2019-08-16",21.3959,21.8782,21.3959,21.8393,18100.0],["2019-08-19",22.1817,22.1817,21.6526,21.746,12900.0],["2019-08-20",21.2013,21.5359,21.1235,21.2247,23300.0],["2019-08-21",21.3492,21.3725,21.1702,21.2558,22200.0],["2019-08-22",21.567,21.567,21.1858,21.2013,18600.0],["2019-08-23",20.9057,21.3258,20.5711,20.5867,56200.0],["2019-08-26",20.719,20.9679,20.5322,20.929,20000.0],["2019-08-27",21.0224,21.248,20.5478,20.5556,37100.0],["2019-08-28",20.3144,21.0068,20.3144,20.6878,29200.0],["2019-08-29",20.9679,21.2091,20.7345,20.9057,43400.0],["2019-08-30",20.929,20.9446,20.7423,20.9368,25000.0],["2019-09-03",20.7812,20.859,20.33,20.5634,32500.0],["2019-09-04",20.7267,20.8201,20.5867,20.7812,32200.0],["2019-09-05",21.0535,21.5281,20.8824,21.1702,33500.0],["2019-09-06",21.1313,21.3103,20.7734,20.9057,21400.0],["2019-09-09",21.0068,21.9094,20.8824,21.7849,51700.0],["2019-09-10",21.7226,22.3917,21.4114,22.1583,20500.0],["2019-09-11",22.2439,22.983,21.746,22.8741,39400.0],["2019-09-12",22.7652,23.3176,22.454,23.1698,45900.0],["2019-09-13",23.3254,23.6599,23.2009,23.4343,48200.0],["2019-09-16",23.2476,23.8778,23.092,23.1931,43400.0],["2019-09-17",23.0453,23.0997,22.594,23.0219,24700.0],["2019-09-18",23.0297,23.3332,22.7574,23.1153,37000.0],["2019-09-19",23.0764,23.6288,22.8975,22.8975,27400.0],["2019-09-20",22.8508,23.2164,22.7496,23.092,97900.0],["2019-09-23",23.092,23.3565,22.8663,23.302,26600.0],["2019-09-24",23.1775,23.2631,22.983,23.0531,40100.0],["2019-09-25",23.2709,23.6755,23.1075,23.4421,27900.0],["2019-09-26",23.3487,23.3798,22.983,23.0297,21900.0],["2019-09-27",22.9908,23.5666,22.9908,23.092,37100.0],["2019-09-30",23.0142,23.2398,22.9986,22.9986,39300.0],["2019-10-01",22.9986,23.2865,22.5162,22.664,69400.0],["2019-10-02",22.6096,22.8819,22.4773,22.7652,62300.0],["2019-10-03",22.7574,22.913,22.2283,22.6329,42500.0],["2019-10-04",22.7885,22.9364,22.5785,22.9364,33500.0],["2019-10-07",22.9052,23.3176,22.9052,23.0686,22800.0],["2019-10-08",22.8274,22.8585,22.3762,22.5551,45800.0],["2019-10-09",22.664,22.7574,22.5629,22.6485,35800.0],["2019-10-10",22.5629,22.9441,22.5629,22.6874,38800.0],["2019-10-11",23.0142,23.3332,22.8119,23.0531,64300.0],["2019-10-14",22.8663,22.983,22.7496,22.9441,32400.0],["2019-10-15",23.0142,23.162,22.9519,23.1075,42600.0],["2019-10-16",23.0375,23.2009,22.8897,22.9519,58300.0],["2019-10-17",23.0539,23.1401,22.8657,23.1244,33000.0],["2019-10-18",22.9598,23.3205,22.9598,23.2028,50600.0],["2019-10-21",23.2499,23.6733,23.1401,23.4695,91800.0],["2019-10-22",23.3754,23.7753,23.2028,23.5165,36700.0],["2019-10-23",23.3283,23.6028,23.195,23.5243,39100.0],["2019-10-24",23.6263,23.6263,23.1793,23.3283,46800.0],["2019-10-25",24.2379,25.2651,23.5243,25.0613,117500.0],["2019-10-28",25.2651,25.8062,25.171,25.5004,64400.0],["2019-10-29",25.2573,25.5866,25.2573,25.5161,89800.0],["2019-10-30",25.4377,25.963,25.1318,25.6807,69000.0],["2019-10-31",25.7043,25.7043,25.0221,25.4063,41400.0],["2019-11-01",25.6102,25.9709,25.4377,25.571,49700.0],["2019-11-04",25.8062,26.1591,25.6886,25.9473,40700.0],["2019-11-05",26.0258,26.5511,26.0258,26.4022,42700.0],["2019-11-06",26.2767,26.4257,26.065,26.2924,49800.0],["2019-11-07",26.5903,26.7629,26.2453,26.3237,27600.0],["2019-11-08",26.3002,26.606,26.1434,26.3551,26600.0],["2019-11-11",26.3237,26.5198,26.0258,26.3865,18800.0],["2019-11-12",26.3394,26.559,26.1512,26.1904,41100.0],["2019-11-13",26.0336,26.1826,25.8454,25.9944,54600.0],["2019-11-14",25.9866,26.7629,25.6651,26.0963,36700.0],["2019-11-15",26.3002,26.3002,25.8846,26.0336,23200.0],["2019-11-18",25.9081,25.9395,25.5318,25.8297,36900.0],["2019-11-19",25.9003,26.2061,25.8297,25.8768,52900.0],["2019-11-20",25.7748,26.0885,25.4847,25.7199,66300.0],["2019-11-21",25.8611,25.8611,25.5082,25.6023,22100.0],["2019-11-22",25.7435,25.767,25.5239,25.571,15400.0],["2019-11-25",25.6102,26.1355,25.6102,25.9944,34800.0],["2019-11-26",25.8925,26.0101,25.7984,25.8611,29100.0],["2019-11-27",25.9395,26.0336,25.8062,25.9003,19100.0],["2019-11-29",25.8454,25.9238,25.618,25.6258,12500.0],["2019-12-02",25.7513,25.8611,25.4612,25.5866,25300.0],["2019-12-03",25.6258,25.6258,25.0691,25.3984,33900.0],["2019-12-04",25.5318,25.7513,25.4769,25.5396,25300.0],["2019-12-05",25.6729,25.7513,25.6102,25.6494,29300.0],["2019-12-06",25.8611,26.065,25.7592,25.9238,40700.0],["2019-12-09",25.8768,25.9081,25.6729,25.767,26200.0],["2019-12-10",25.7905,26.0258,25.5945,25.6415,98000.0],["2019-12-11",25.6415,25.8376,25.5082,25.6807,86100.0],["2019-12-12",25.6572,26.112,25.6572,25.9944,84800.0],["2019-12-13",25.8768,26.0963,25.6102,26.0728,69700.0],["2019-12-16",26.0806,26.6609,26.0806,26.5198,75000.0],["2019-12-17",26.6139,26.857,26.5119,26.7237,40400.0],["2019-12-18",26.8491,26.8491,26.4727,26.5825,44800.0],["2019-12-19",26.5041,26.6296,26.4492,26.5982,35900.0],["2019-12-20",26.606,26.708,26.3629,26.5119,102200.0],["2019-12-23",26.5982,26.5982,26.41,26.5355,65400.0],["2019-12-24",26.3865,26.5668,26.3865,26.5668,14900.0],["2019-12-26",26.4806,26.5982,26.4178,26.5511,23000.0],["2019-12-27",26.5041,26.755,26.3237,26.3943,30200.0],["2019-12-30",26.2845,26.5119,26.2375,26.3159,30400.0],["2019-12-31",26.1669,26.4414,26.1669,26.2924,35200.0],["2020-01-02",26.4022,26.4022,25.9787,26.261,48200.0],["2020-01-03",25.9081,26.1983,25.7827,25.963,50400.0],["2020-01-06",25.6651,25.8768,25.5474,25.6729,28400.0],["2020-01-07",25.6023,25.7984,25.2259,25.2965,29800.0],["2020-01-08",25.4847,25.6494,25.3671,25.4925,25400.0],["2020-01-09",25.422,25.6729,25.3044,25.3357,20700.0],["2020-01-10",25.3671,25.3671,25.0221,25.1632,29000.0],["2020-01-13",25.0534,25.9395,25.0534,25.6729,41400.0],["2020-01-14",25.6415,25.8925,25.5082,25.6729,42100.0],["2020-01-15",25.5239,25.6886,25.3906,25.5161,32800.0],["2020-01-16",25.6572,26.1199,25.4063,25.9003,31600.0],["2020-01-17",26.1042,26.3316,25.6494,25.7905,37800.0],["2020-01-21",25.6886,25.8611,25.5631,25.6572,49400.0],["2020-01-22",25.767,25.767,25.3357,25.4847,38400.0],["2020-01-23",25.4531,25.5716,24.9791,25.4294,52100.0],["2020-01-24",25.3188,25.4373,25.0897,25.2161,41600.0],["2020-01-27",24.9475,25.3346,24.9396,25.066,36700.0],["2020-01-28",25.145,25.224,24.8369,24.9633,40800.0],["2020-01-29",24.8922,25.3504,24.5999,24.75,41500.0],["2020-01-30",25.461,25.461,24.3945,25.0502,49500.0],["2020-01-31",25.0423,25.0423,23.9442,23.9758,60000.0],["2020-02-03",23.9995,24.4024,23.9284,24.2207,58700.0],["2020-02-04",24.5288,24.8369,24.4419,24.6394,52900.0],["2020-02-05",24.8685,25.0897,24.6236,24.9633,41100.0],["2020-02-06",25.0818,25.0818,24.8211,24.9317,41900.0],["2020-02-07",24.829,24.8606,24.5762,24.6868,46000.0],["2020-02-10",24.5288,24.8685,24.5288,24.8685,59200.0],["2020-02-11",24.9001,25.2793,24.8843,24.9001,35500.0],["2020-02-12",25.1055,25.1687,24.987,25.0818,29900.0],["2020-02-13",24.9475,25.1134,24.8685,25.0423,32900.0],["2020-02-14",25.0581,25.1134,24.6868,24.7974,29600.0],["2020-02-18",24.7658,25.1924,24.4419,24.4893,31800.0],["2020-02-19",24.4735,24.9317,24.4735,24.8053,39300.0],["2020-02-20",24.6631,24.9791,24.6157,24.8606,28300.0],["2020-02-21",24.8211,24.8211,24.5762,24.7342,37900.0],["2020-02-24",24.118,24.2286,23.802,23.9126,42100.0],["2020-02-25",23.8494,23.8494,22.9726,23.0832,38400.0],["2020-02-26",23.1938,23.5651,22.9963,23.1306,33800.0],["2020-02-27",22.7514,23.0753,22.0246,22.0246,74000.0],["2020-02-28",21.3847,22.1747,21.0608,21.7402,80400.0],["2020-03-02",21.7718,22.3959,21.3452,21.9614,81500.0],["2020-03-03",21.9219,21.9219,21.0845,21.1793,66700.0],["2020-03-04",21.3215,21.7165,20.966,21.6217,57500.0],["2020-03-05",21.1082,21.1714,20.4051,20.7685,64400.0],["2020-03-06",20.1207,20.4525,19.6468,20.1128,85200.0],["2020-03-09",18.8015,19.2755,17.5612,17.8693,77200.0],["2020-03-10",18.5013,19.7732,18.5013,19.5757,82500.0],["2020-03-11",18.9279,19.2676,18.0431,18.3749,80300.0],["2020-03-12",17.5059,18.0668,16.4868,16.7554,90400.0],["2020-03-13",17.6007,17.8614,16.4789,17.8614,111500.0],["2020-03-16",17.6955,17.6955,15.1755,15.2387,119800.0],["2020-03-17",15.5784,17.498,14.6146,17.498,99100.0],["2020-03-18",16.321,16.9292,14.7884,14.9543,79500.0],["2020-03-19",14.8674,17.5217,14.8121,16.8502,79500.0],["2020-03-20",16.7238,17.3084,15.5468,15.61,137200.0],["2020-03-23",15.7917,15.8233,14.2986,14.741,95800.0],["2020-03-24",15.5468,16.4711,15.2229,16.242,72900.0],["2020-03-25",16.5816,16.5895,15.1044,15.2703,83600.0],["2020-03-26",15.5626,16.7475,15.4125,16.6369,64200.0],["2020-03-27",15.8628,16.5106,15.7048,15.8628,40200.0],["2020-03-30",16.0445,16.7712,15.8154,16.4947,65200.0],["2020-03-31",16.5658,16.7475,15.8944,16.7159,113400.0],["2020-04-01",15.8312,16.5816,15.3177,15.4283,70500.0],["2020-04-02",15.2861,15.6811,14.7489,15.2703,59500.0],["2020-04-03",15.0333,15.2071,13.9905,14.2354,54700.0],["2020-04-06",15.0017,15.7601,14.5198,15.0649,128400.0],["2020-04-07",15.6732,16.0445,14.5119,15.0017,104500.0],["2020-04-08",15.373,15.452,14.8753,15.2229,109600.0],["2020-04-09",15.61,16.5342,15.4441,16.3368,141300.0],["2020-04-13",16.1867,16.2104,15.3651,15.5073,80700.0],["2020-04-14",16.0366,16.1235,14.7647,15.0807,88600.0],["2020-04-15",14.8753,14.8753,14.0616,14.1248,78700.0],["2020-04-16",14.5435,14.5435,13.5639,13.9905,125800.0],["2020-04-17",14.1347,15.0556,14.1347,14.6152,134800.0],["2020-04-20",14.0866,14.7753,13.9745,14.455,63500.0],["2020-04-21",13.8544,14.463,13.8143,14.4069,75200.0],["2020-04-22",14.7193,14.7833,14.1987,14.495,84000.0],["2020-04-23",14.5671,15.2078,14.5671,14.9275,66800.0],["2020-04-24",15.2078,15.5441,14.9355,15.2638,40500.0],["2020-04-27",15.6402,16.5211,15.5441,16.2409,57700.0],["2020-04-28",16.0166,16.9776,16.0166,16.6893,45100.0],["2020-04-29",17.362,18.1789,16.7374,17.8185,121700.0],["2020-04-30",17.1058,17.1058,15.9606,16.5692,105500.0],["2020-05-01",16.6493,16.6493,15.5121,16.1207,97900.0],["2020-05-04",15.9926,16.2889,15.6322,15.9445,57600.0],["2020-05-05",16.409,16.425,15.5762,15.6482,75700.0],["2020-05-06",15.6803,15.8885,15.384,15.448,62600.0],["2020-05-07",15.6482,15.9686,15.416,15.7203,55300.0],["2020-05-08",16.1608,16.5131,15.8324,16.5051,83600.0],["2020-05-11",16.1528,16.409,15.5201,15.9045,95700.0],["2020-05-12",16.0166,16.0166,14.9996,15.0556,81700.0],["2020-05-13",14.7193,15.0076,14.2708,14.6872,124700.0],["2020-05-14",14.2788,14.9195,13.9024,14.8394,92000.0],["2020-05-15",14.7033,15.0796,14.5191,14.9435,68200.0],["2020-05-18",15.6803,16.2889,15.2158,16.0567,116300.0],["2020-05-19",15.9606,16.1928,15.384,15.384,72600.0],["2020-05-20",15.7203,16.4731,15.7203,16.2088,97500.0],["2020-05-21",16.0647,16.2569,15.9365,16.1528,68200.0],["2020-05-22",16.1928,16.3289,15.8645,16.2489,104100.0],["2020-05-26",16.9696,17.2339,16.7374,16.9376,89700.0],["2020-05-27",17.6583,18.6834,17.6263,18.5152,101500.0],["2020-05-28",18.8996,18.9156,17.4821,17.5062,60100.0],["2020-05-29",17.346,17.8105,16.7214,17.0577,73900.0],["2020-06-01",17.1778,17.2499,16.7774,16.8174,61100.0],["2020-06-02",17.0657,18.267,16.6733,16.7294,80400.0],["2020-06-03",17.2179,17.8665,17.0337,17.5862,66800.0],["2020-06-04",17.5142,18.0187,17.362,17.7784,46200.0],["2020-06-05",18.8596,19.7004,18.5472,19.292,127300.0],["2020-06-08",19.4202,19.9007,19.4202,19.9007,62100.0],["2020-06-09",19.292,19.9087,18.9637,19.4922,54200.0],["2020-06-10",19.4202,19.4202,18.1628,18.2029,56800.0],["2020-06-11",17.1538,17.4101,16.7534,16.7854,122300.0],["2020-06-12",17.5782,17.5862,16.7294,17.2419,49800.0],["2020-06-15",16.5452,17.4261,16.4331,17.322,53600.0],["2020-06-16",18.4351,19.0037,17.7304,18.0908,98400.0],["2020-06-17",18.0187,18.4191,17.4821,17.5382,58800.0],["2020-06-18",17.2499,17.8505,17.2419,17.5542,62900.0],["2020-06-19",17.8345,18.0347,17.1698,18.0347,214000.0],["2020-06-22",18.1869,18.1869,17.7544,18.0667,86500.0],["2020-06-23",18.4592,18.6994,17.8665,17.9386,75600.0],["2020-06-24",17.6023,17.6023,16.9456,17.1378,57400.0],["2020-06-25",16.9376,17.7785,16.9376,17.6743,69200.0],["2020-06-26",17.33,17.4581,16.5532,17.0737,207200.0],["2020-06-29",17.354,17.9066,17.314,17.8185,103000.0],["2020-06-30",17.6263,18.4271,17.6263,18.291,51900.0],["2020-07-01",18.291,18.347,17.4741,17.4741,72400.0],["2020-07-02",17.4661,17.4661,15.7844,16.2569,331800.0],["2020-07-06",16.409,16.8175,15.9686,16.0487,227800.0],["2020-07-07",15.9125,15.9846,15.2879,15.392,185200.0],["2020-07-08",15.2799,15.4961,14.6152,15.0636,187100.0],["2020-07-09",14.9996,14.9996,14.1507,14.2948,251600.0],["2020-07-10",14.3669,15.0877,14.3669,14.9996,133800.0],["2020-07-13",15.2558,15.376,14.6712,15.0156,135400.0],["2020-07-14",15.0716,15.3439,14.5831,14.6952,89600.0],["2020-07-15",15.1357,15.416,14.8634,15.1437,160600.0],["2020-07-16",15.1037,15.5762,15.0156,15.3359,82800.0],["2020-07-17",15.5387,15.5387,14.8736,14.9142,87900.0],["2020-07-20",14.7925,14.9061,14.2897,14.3222,119000.0],["2020-07-21",14.5249,15.2629,14.5249,15.0277,141200.0],["2020-07-22",14.8493,14.9061,14.4925,14.6547,111700.0],["2020-07-23",14.6303,14.9629,14.4844,14.9466,100000.0],["2020-07-24",15.0034,15.1575,14.8574,14.8736,83500.0],["2020-07-27",14.9061,15.044,14.3384,14.6141,130400.0],["2020-07-28",14.5087,14.7196,14.3952,14.4519,139100.0],["2020-07-29",14.6547,15.1737,14.4357,15.0926,158600.0],["2020-07-30",14.8412,14.9142,14.533,14.7844,113900.0],["2020-07-31",14.6952,14.8899,14.3952,14.6709,174800.0],["2020-08-03",14.7844,14.8331,14.4925,14.8007,95800.0],["2020-08-04",14.6952,15.1899,14.6952,15.1899,174400.0],["2020-08-05",15.4495,16.0496,15.2062,15.9442,232900.0],["2020-08-06",15.7495,16.1875,15.7495,16.082,151200.0],["2020-08-07",15.9442,17.2499,15.9442,17.2499,171300.0],["2020-08-10",17.2985,17.777,16.8363,16.9011,134300.0],["2020-08-11",17.2336,17.6067,16.7957,16.9417,74400.0],["2020-08-12",17.3066,17.3229,16.7714,16.9498,73900.0],["2020-08-13",16.7795,16.8444,16.4389,16.5443,36400.0],["2020-08-14",16.3902,16.8525,16.3091,16.7065,36100.0],["2020-08-17",16.593,16.6984,16.3415,16.5443,35600.0],["2020-08-18",16.5362,16.5362,16.0415,16.082,71600.0],["2020-08-19",16.1064,16.52,15.9928,16.2199,36000.0],["2020-08-20",15.936,16.4145,15.8712,16.3172,73700.0],["2020-08-21",16.1875,16.4226,16.0415,16.228,148200.0],["2020-08-24",16.4064,16.5362,16.082,16.5037,67000.0],["2020-08-25",16.6254,16.8444,16.2604,16.4064,57700.0],["2020-08-26",16.2523,16.3983,16.0171,16.0415,72600.0],["2020-08-27",16.0739,16.5362,16.0658,16.2686,45700.0],["2020-08-28",16.4226,16.4226,16.0982,16.3334,131500.0],["2020-08-31",16.2361,16.374,16.082,16.228,88600.0],["2020-09-01",16.1145,16.4956,15.9847,16.2523,59000.0],["2020-09-02",16.2199,16.4064,16.2037,16.3334,65300.0],["2020-09-03",16.4064,16.82,16.2361,16.4064,82900.0],["2020-09-04",16.7227,16.9011,16.3091,16.7308,101200.0],["2020-09-08",16.6335,16.6335,16.1226,16.2848,91200.0],["2020-09-09",16.4064,16.447,16.1712,16.2361,103000.0],["2020-09-10",16.4389,16.4389,15.9198,15.9198,178300.0],["2020-09-11",15.9685,15.9685,15.6684,15.8468,69500.0],["2020-09-14",15.8387,16.2848,15.8387,16.1956,69300.0],["2020-09-15",16.2523,16.4064,15.9117,15.9279,61000.0],["2020-09-16",15.9442,16.0901,15.8225,16.0009,53200.0],["2020-09-17",15.7495,15.9847,15.7495,15.8631,45700.0],["2020-09-18",15.8631,15.8874,15.2548,15.2791,329700.0],["2020-09-21",14.898,14.9629,14.1194,14.3546,151400.0],["2020-09-22",14.4114,14.4681,13.795,13.8842,173000.0],["2020-09-23",13.9086,14.1438,13.3895,13.4057,173400.0],["2020-09-24",13.5274,14.233,13.495,13.795,137800.0],["2020-09-25",13.6004,13.9167,13.6004,13.868,97600.0],["2020-09-28",14.1032,14.4438,14.0708,14.2249,64400.0],["2020-09-29",14.1519,14.1519,13.722,14.0627,47200.0],["2020-09-30",14.0059,14.4438,14.0059,14.1356,63200.0],["2020-10-01",14.087,14.2411,13.8275,14.2411,82500.0],["2020-10-02",14.5411,14.7277,14.0059,14.5249,116700.0],["2020-10-05",14.6952,15.0683,14.6466,15.0359,79900.0],["2020-10-06",15.2548,15.7252,15.1169,15.2062,127000.0],["2020-10-07",15.3846,15.6279,15.2143,15.4413,59100.0],["2020-10-08",15.6198,15.8225,15.1169,15.7171,80600.0],["2020-10-09",15.0359,15.8874,15.0359,15.6684,61100.0],["2020-10-12",15.6441,15.9523,15.5549,15.9117,44900.0],["2020-10-13",15.7657,15.7739,15.2791,15.4089,43700.0],["2020-10-14",15.3846,15.49,15.3116,15.3116,49300.0],["2020-10-15",15.1007,15.8225,14.9466,15.7982,51600.0],["2020-10-16",15.7171,15.9766,15.4413,15.8225,38200.0],["2020-10-19",15.9604,16.0982,15.5954,15.6441,30500.0],["2020-10-20",16.1226,16.1226,15.6522,15.7576,50400.0],["2020-10-21",15.8144,15.9036,15.7171,15.8306,53600.0],["2020-10-22",15.8881,16.4957,15.8717,16.4711,73400.0],["2020-10-23",16.9884,16.9884,16.4382,16.7174,78900.0],["2020-10-26",16.4546,16.5532,16.1755,16.545,40100.0],["2020-10-27",16.2001,16.4629,15.65,15.7485,56200.0],["2020-10-28",15.5925,16.1755,15.2559,15.2887,81400.0],["2020-10-29",15.1245,15.9538,14.9767,15.9374,64100.0],["2020-10-30",15.9292,16.2083,15.7239,16.0441,123400.0],["2020-11-02",16.6599,16.6599,15.962,16.1098,73400.0],["2020-11-03",16.5285,16.7831,16.3643,16.545,82900.0],["2020-11-04",16.1426,16.1426,15.2312,15.4693,102800.0],["2020-11-05",15.4447,16.118,15.4447,15.962,74700.0],["2020-11-06",15.9456,16.1344,15.2066,15.379,62300.0],["2020-11-09",16.7749,18.1461,16.2165,17.5713,192400.0],["2020-11-10",18.1707,18.4417,17.5221,18.2775,84100.0],["2020-11-11",18.3021,18.3021,17.1033,17.4071,57300.0],["2020-11-12",16.857,17.1197,16.4218,16.7913,69100.0],["2020-11-13",17.5631,17.5631,16.8323,16.9801,161300.0],["2020-11-16",17.4071,17.8177,17.4071,17.7273,121200.0],["2020-11-17",17.3661,17.4728,17.169,17.3825,87400.0],["2020-11-18",18.0558,18.0558,17.284,17.3004,160100.0],["2020-11-19",16.9719,17.7191,16.9719,17.6699,111700.0],["2020-11-20",17.4317,18.0394,17.4317,17.8916,91800.0],["2020-11-23",18.6962,18.6962,18.105,18.2939,91600.0],["2020-11-24",19.1396,19.5173,18.6798,19.4024,83600.0],["2020-11-25",19.6405,19.9935,19.1725,19.9443,106800.0],["2020-11-27",20.6586,20.6586,19.3038,19.3695,128600.0],["2020-11-30",19.3285,19.3859,18.2528,18.3267,122000.0],["2020-12-01",19.1889,19.2299,18.4663,18.9508,85800.0],["2020-12-02",18.7783,19.5091,18.7783,19.4434,65700.0],["2020-12-03",19.4434,19.6651,19.0493,19.4188,61800.0],["2020-12-04",19.9689,20.6997,19.4434,20.5929,92600.0],["2020-12-07",20.3466,20.7982,20.0674,20.4534,109800.0],["2020-12-08",19.9525,20.4616,19.9443,19.9689,132700.0],["2020-12-09",21.1677,21.1677,19.5255,19.9361,113300.0],["2020-12-10",19.6241,20.1249,19.6076,20.0921,54600.0],["2020-12-11",19.7801,20.3713,19.6733,19.9771,80000.0],["2020-12-14",20.322,20.5601,19.7636,19.8375,44800.0],["2020-12-15",19.9443,20.5273,19.6569,20.4451,78000.0],["2020-12-16",20.0428,20.9706,20.0428,20.7654,150200.0],["2020-12-17",20.519,20.6997,20.1167,20.5601,90500.0],["2020-12-18",20.5519,20.5519,19.7965,19.9279,215900.0],["2020-12-21",19.8211,20.0264,19.4024,19.7801,76500.0],["2020-12-22",19.6815,20.2481,19.2299,19.3038,49300.0],["2020-12-23",19.9689,20.1331,19.468,20.0921,70800.0],["2020-12-24",20.1003,20.1742,19.8211,20.1003,42600.0],["2020-12-28",20.051,20.6504,20.051,20.1742,70000.0],["2020-12-29",20.0592,20.1331,19.5255,19.6323,57700.0],["2020-12-30",19.6815,19.9114,19.6815,19.8458,61400.0],["2020-12-31",19.9525,20.0428,19.5337,19.854,121800.0],["2021-01-04",19.9689,20.1578,19.2546,19.8704,100300.0],["2021-01-05",19.8868,20.5437,19.8868,20.3384,128500.0],["2021-01-06",21.1841,22.0627,20.519,20.7243,287700.0],["2021-01-07",21.997,21.997,21.0445,21.4058,176400.0],["2021-01-08",21.5618,21.5618,20.634,21.3319,82400.0],["2021-01-11",21.1431,21.841,20.9706,21.8082,113800.0],["2021-01-12",22.0134,22.736,22.0134,22.4979,100500.0],["2021-01-13",21.5208,22.4732,21.5208,22.1941,79200.0],["2021-01-14",22.5225,22.8345,22.2844,22.5964,104700.0],["2021-01-15",22.3747,22.424,21.841,22.153,85700.0],["2021-01-19",22.465,22.6128,22.0627,22.4815,89200.0],["2021-01-20",22.3008,22.3008,21.102,21.7753,270200.0],["2021-01-21",21.726,22.2269,21.3894,21.9149,206900.0],["2021-01-22",21.5783,22.3911,21.3812,22.3665,238600.0],["2021-01-25",22.0627,22.3829,21.4387,22.3008,178700.0],["2021-01-26",23.8116,24.567,23.4257,23.8691,1082100.0],["2021-01-27",23.3436,23.6802,22.5471,22.736,474700.0],["2021-01-28",23.0398,23.0891,22.112,22.8509,444600.0],["2021-01-29",22.7688,23.5324,19.9853,20.0592,3788300.0],["2021-02-01",20.6176,21.7999,20.1003,20.8639,407000.0],["2021-02-02",21.5372,21.7589,19.8458,21.0117,724900.0],["2021-02-03",20.8967,21.6193,20.1578,21.4469,417000.0],["2021-02-04",21.4635,22.7728,21.4635,22.6899,323000.0],["2021-02-05",22.5988,22.6071,21.3806,21.4303,223600.0],["2021-02-08",21.538,21.8447,21.2397,21.5132,216700.0],["2021-02-09",21.5132,22.1513,21.2148,21.8861,186900.0],["2021-02-10",22.1181,22.3336,21.6458,21.9773,227900.0],["2021-02-11",21.8529,22.6982,21.3889,22.6816,315500.0],["2021-02-12",22.7397,22.7397,21.8612,22.3585,132300.0],["2021-02-16",22.6485,22.7977,22.1596,22.3999,154900.0],["2021-02-17",22.6402,23.0131,22.4413,22.9468,130600.0],["2021-02-18",22.8557,22.9551,22.5988,22.8723,146100.0],["2021-02-19",22.9551,23.4026,22.8391,23.3363,153300.0],["2021-02-22",23.3529,23.9827,23.2037,23.8335,142700.0],["2021-02-23",23.8501,24.3971,23.7424,24.0656,232200.0],["2021-02-24",24.3722,25.9965,24.3639,25.5241,302700.0],["2021-02-25",25.4992,26.0379,24.9026,25.2009,206400.0],["2021-02-26",24.9606,24.9772,24.0904,24.3722,278500.0],["2021-03-01",24.9357,25.1595,24.3639,25.0932,145900.0],["2021-03-02",25.0269,25.5573,24.654,24.8197,121600.0],["2021-03-03",25.1263,26.0545,24.8529,25.2921,178200.0],["2021-03-04",25.4495,25.9799,24.8363,24.9772,174000.0],["2021-03-05",25.6484,25.8473,25.06,25.6567,282900.0],["2021-03-08",26.3777,27.1235,25.7976,26.6677,202100.0],["2021-03-09",26.56,26.56,25.6733,26.1208,157400.0],["2021-03-10",26.3528,26.908,25.5407,26.676,112700.0],["2021-03-11",26.7506,26.8335,26.1954,26.8335,247000.0],["2021-03-12",26.9329,27.6124,26.9246,27.4467,125100.0],["2021-03-15",27.5793,27.5793,26.5434,27.0655,100900.0],["2021-03-16",26.8998,26.8998,26.1125,26.8086,120500.0],["2021-03-17",26.8749,27.0821,26.386,26.7423,123300.0],["2021-03-18",26.9992,27.6787,25.9633,26.6594,157500.0],["2021-03-19",25.7064,27.0904,24.8777,26.9909,611800.0],["2021-03-22",26.7672,27.0406,25.491,25.839,97300.0],["2021-03-23",25.6318,25.8473,24.6457,24.8197,143200.0],["2021-03-24",25.1429,25.9302,24.654,24.7368,133200.0],["2021-03-25",25.002,25.4329,24.0987,25.2175,131800.0],["2021-03-26",25.607,25.7893,25.2092,25.5821,86900.0],["2021-03-29",25.3252,25.6235,24.6788,24.8611,119600.0],["2021-03-30",25.2175,25.8887,24.9937,25.3998,118900.0],["2021-03-31",25.3584,25.5241,24.7617,24.9772,175200.0],["2021-04-01",24.7534,25.0269,24.4551,24.9026,176100.0],["2021-04-05",25.3418,25.3418,24.7368,25.1926,135900.0],["2021-04-06",26.2699,28.1594,26.2285,26.4025,219400.0],["2021-04-07",26.1539,26.4937,25.6318,26.2451,177800.0],["2021-04-08",26.0876,26.4771,25.5241,26.4688,105600.0],["2021-04-09",27.3555,27.3555,26.4688,26.85,103500.0],["2021-04-12",26.8417,27.4053,26.8252,27.2975,81700.0],["2021-04-13",27.2229,27.2229,26.3362,26.4357,91700.0],["2021-04-14",26.4854,27.223,26.4854,27.1484,120200.0],["2021-04-15",27.4798,27.5461,26.4854,27.2064,64600.0],["2021-04-16",27.5544,27.6622,27.2147,27.4799,108800.0],["2021-04-19",27.3555,27.8693,26.8915,27.0738,108800.0],["2021-04-20",27.0821,27.0821,26.1125,26.2451,125600.0],["2021-04-21",26.071,26.8003,25.9716,26.7092,86700.0],["2021-04-22",26.6843,26.7837,26.1042,26.2865,101800.0],["2021-04-23",26.386,27.7119,26.386,27.4136,136500.0],["2021-04-26",27.5461,28.0599,27.0572,27.2229,169600.0],["2021-04-27",27.2147,27.3141,26.6429,27.1815,84100.0],["2021-04-28",27.3224,27.5213,26.9909,27.3473,86600.0],["2021-04-29",27.7865,27.9771,27.2395,27.5544,69600.0],["2021-04-30",27.0821,28.176,26.8003,27.4467,170200.0],["2021-05-03",27.4881,28.0682,27.4467,27.6539,275400.0],["2021-05-04",27.6124,28.2257,27.4798,28.176,185000.0],["2021-05-05",28.6898,28.6898,27.7782,28.1097,154400.0],["2021-05-06",28.3251,28.3251,27.6622,28.234,133300.0],["2021-05-07",28.1594,28.7312,28.118,28.6732,96200.0],["2021-05-10",29.2073,29.2573,28.3561,28.4228,238600.0],["2021-05-11",28.0807,28.6064,27.6217,27.7719,104400.0],["2021-05-12",28.1141,28.79,27.2462,27.363,165800.0],["2021-05-13",26.7622,28.6231,26.7622,28.4729,133400.0],["2021-05-14",28.6565,29.057,28.2476,28.9819,114000.0],["2021-05-17",28.8735,29.0904,28.4813,28.7733,108000.0],["2021-05-18",28.7817,28.9736,28.4312,28.548,133700.0],["2021-05-19",28.1224,28.9319,27.8888,28.8234,179300.0],["2021-05-20",28.9736,29.2073,28.6648,29.1906,180500.0],["2021-05-21",29.4326,29.8665,29.1155,29.708,218200.0],["2021-05-24",29.7831,29.9333,28.9569,29.1822,136600.0],["2021-05-25",29.1655,29.4993,27.9221,27.9388,177800.0],["2021-05-26",27.9806,28.2977,27.8053,28.2142,125400.0],["2021-05-27",28.523,29.0571,28.3728,28.9653,157900.0],["2021-05-28",28.9319,29.032,28.3644,28.9653,83600.0],["2021-06-01",29.2073,29.5828,28.79,29.1488,163200.0],["2021-06-02",29.2824,29.5327,28.6565,28.7399,97900.0],["2021-06-03",28.7817,29.0821,28.4562,28.79,97800.0],["2021-06-04",28.9569,29.2991,28.5981,29.1238,107200.0],["2021-06-07",29.3408,29.6245,28.8651,29.3992,133700.0],["2021-06-08",29.1822,29.4993,27.7886,29.2907,125800.0],["2021-06-09",28.9736,28.9903,28.548,28.6982,92400.0],["2021-06-10",28.9903,28.9903,27.9221,27.9221,104500.0],["2021-06-11",28.0306,28.5397,27.9138,28.4813,151200.0],["2021-06-14",28.5564,28.8651,28.1057,28.4896,222200.0],["2021-06-15",28.6565,29.2907,28.2726,29.274,194600.0],["2021-06-16",29.274,29.5411,28.7483,29.4576,216700.0],["2021-06-17",29.6746,29.6746,28.331,28.4729,130800.0],["2021-06-18",28.0807,28.3895,27.2045,27.4882,388400.0],["2021-06-21",27.5383,28.523,27.5383,28.3644,160000.0],["2021-06-22",28.281,28.281,27.6801,28.0974,122900.0],["2021-06-23",28.3728,28.8568,28.1224,28.5397,174100.0],["2021-06-24",28.8317,29.274,28.4896,29.2073,190000.0],["2021-06-25",28.9736,29.5995,28.9736,29.2824,448700.0],["2021-06-28",29.1822,29.3241,27.9138,28.3561,143400.0],["2021-06-29",28.7233,28.9653,28.1725,28.2393,117500.0],["2021-06-30",27.9555,28.3644,27.9555,28.0557,107800.0],["2021-07-01",28.2142,28.2893,27.8721,28.0974,125700.0],["2021-07-02",28.0974,28.1057,27.4131,27.6217,103400.0],["2021-07-06",27.5717,27.5717,26.6537,26.9959,111100.0],["2021-07-07",26.7872,27.3296,26.4534,26.7288,167900.0],["2021-07-08",26.2365,27.797,26.0362,26.2949,137700.0],["2021-07-09",26.8373,27.2545,26.5202,27.0292,168400.0],["2021-07-12",26.7956,27.0876,26.4201,26.9875,104000.0],["2021-07-13",26.829,26.9541,26.1196,26.37,156100.0],["2021-07-14",26.4534,26.7789,26.1947,26.3449,133500.0],["2021-07-15",26.0195,26.7539,25.2935,26.4201,128200.0],["2021-07-16",26.6807,27.4879,25.596,25.7137,100300.0],["2021-07-19",25.1419,25.554,24.6963,24.8729,141400.0],["2021-07-20",24.7551,26.2098,24.7551,25.5203,153500.0],["2021-07-21",25.781,26.5462,25.781,26.2771,130000.0],["2021-07-22",26.2267,26.6135,25.6044,25.9324,149000.0],["2021-07-23",26.7312,26.7312,25.7978,26.4789,136000.0],["2021-07-26",26.4873,27.118,26.4873,27.0675,114300.0],["2021-07-27",26.7564,27.3282,26.7564,27.2021,106900.0],["2021-07-28",27.2189,27.9252,26.7396,27.5804,102000.0],["2021-07-29",27.9084,28.1691,27.5636,27.9504,151300.0],["2021-07-30",27.6814,28.1691,26.9246,27.7654,139500.0],["2021-08-02",27.53,28.3793,27.3114,27.4039,219400.0],["2021-08-03",27.387,28.127,27.0255,27.9841,184900.0],["2021-08-04",27.572,28.0597,27.5384,27.8243,117400.0],["2021-08-05",27.6309,28.1691,27.6309,28.085,78700.0],["2021-08-06",28.5475,28.7997,28.4045,28.6399,104800.0],["2021-08-09",28.3709,28.6315,28.0766,28.1522,83600.0],["2021-08-10",27.8243,28.3793,27.7907,28.1691,106000.0],["2021-08-11",28.2363,28.4129,27.7907,28.3709,83700.0],["2021-08-12",28.5138,28.5306,28.1691,28.3709,88200.0],["2021-08-13",28.5054,28.5054,27.6982,27.8748,89200.0],["2021-08-16",27.5468,28.3456,27.5468,27.9925,125000.0],["2021-08-17",27.8663,28.127,27.5132,27.9168,112700.0],["2021-08-18",27.572,28.0513,27.5048,27.5889,225200.0],["2021-08-19",27.3282,27.8748,27.2357,27.5804,159600.0],["2021-08-20",27.3618,28.3625,27.3198,27.9336,241200.0],["2021-08-23",28.1354,28.2195,27.6982,27.8916,311400.0],["2021-08-24",27.9168,28.0934,27.7234,27.8327,79200.0],["2021-08-25",27.7738,28.5895,27.7738,28.1102,161100.0],["2021-08-26",28.2616,28.4213,27.5805,27.6057,96700.0],["2021-08-27",27.6309,28.2784,27.6309,28.0429,304900.0],["2021-08-30",28.085,28.2027,27.6141,27.7234,205800.0],["2021-08-31",27.8495,28.0597,27.5384,27.7486,165500.0],["2021-09-01",27.8579,27.9504,27.4207,27.7234,169900.0],["2021-09-02",27.5048,28.0429,27.5048,27.7486,339900.0],["2021-09-03",27.8159,28.1186,27.2777,27.9504,804100.0],["2021-09-07",27.9504,28.5895,27.4207,27.4795,220300.0],["2021-09-08",27.4543,27.5468,27.1096,27.3702,169000.0],["2021-09-09",27.2861,27.7318,27.16,27.345,123600.0],["2021-09-10",27.4627,27.7066,27.1264,27.3282,200500.0],["2021-09-13",27.5048,27.8159,27.1937,27.757,239100.0],["2021-09-14",27.8579,27.8579,26.4873,26.5798,113300.0],["2021-09-15",26.5882,27.1096,26.4285,27.0087,143200.0],["2021-09-16",27.0507,27.0591,26.4873,26.5798,118600.0],["2021-09-17",26.6555,26.7648,26.0921,26.2098,1251500.0],["2021-09-20",25.5876,25.8567,24.5701,25.7978,188000.0],["2021-09-21",25.9828,25.9828,25.3353,25.3858,73800.0],["2021-09-22",25.5203,25.9744,25.4362,25.7053,122400.0],["2021-09-23",25.8314,26.605,25.8314,26.3444,91700.0],["2021-09-24",26.2351,26.933,26.2351,26.563,86100.0],["2021-09-27",26.7312,27.9925,26.6303,27.7402,144300.0],["2021-09-28",27.7486,28.0766,27.2441,27.303,107900.0],["2021-09-29",27.4459,27.9588,27.2273,27.5973,103600.0],["2021-09-30",27.7486,27.9841,27.4627,27.4627,118000.0],["2021-10-01",27.6141,28.5979,27.5804,28.27,209300.0],["2021-10-04",28.1522,28.6315,28.1522,28.455,134700.0],["2021-10-05",28.5559,28.7577,28.3625,28.5727,139000.0],["2021-10-06",28.2195,28.5895,28.0093,28.5643,82600.0],["2021-10-07",28.7745,29.0856,27.4207,29.0604,125900.0],["2021-10-08",29.0604,29.3967,28.682,29.1277,69100.0],["2021-10-11",29.4135,29.4808,28.6988,28.724,79500.0],["2021-10-12",28.7493,29.2454,28.6147,29.1781,84700.0],["2021-10-13",29.1192,29.3463,28.4802,28.9931,78700.0],["2021-10-14",29.3463,29.4808,28.9174,29.4472,115000.0],["2021-10-15",29.7774,29.9213,29.4302,29.4556,125000.0],["2021-10-18",29.3117,29.7012,29.1847,29.2609,70400.0],["2021-10-19",29.5488,29.5488,28.9646,29.3286,92400.0],["2021-10-20",29.2863,29.7689,29.1,29.7181,74600.0],["2021-10-21",29.7181,29.7689,29.2948,29.3032,103800.0],["2021-10-22",29.5742,29.6842,29.2609,29.5149,80900.0],["2021-10-25",29.9382,29.9721,29.2016,29.9128,112500.0],["2021-10-26",29.8028,29.9213,29.4726,29.5403,97600.0],["2021-10-27",29.3286,29.3964,28.8291,28.8376,123400.0],["2021-10-28",28.8884,29.4472,28.8884,29.2863,91600.0],["2021-10-29",29.9467,30.4886,29.7435,30.2092,248500.0],["2021-11-01",30.497,31.5638,30.4716,31.513,259100.0],["2021-11-02",31.64,31.8348,31.3268,31.5554,145900.0],["2021-11-03",31.4284,32.3428,31.3691,32.1904,120300.0],["2021-11-04",31.9364,32.1904,31.0559,31.2591,102700.0],["2021-11-05",31.5638,32.2243,31.4369,32.0803,93000.0],["2021-11-08",32.1565,32.4698,31.6231,32.021,50900.0],["2021-11-09",31.8517,32.2412,31.3691,32.0888,85800.0],["2021-11-10",32.0803,32.2751,31.7501,31.9195,60600.0],["2021-11-11",32.0803,32.3343,31.7925,32.1565,55400.0],["2021-11-12",32.1735,32.1735,31.4199,31.7247,58600.0],["2021-11-15",31.8009,31.8009,31.3945,31.5554,70900.0],["2021-11-16",31.4199,31.7332,31.259,31.5639,68500.0],["2021-11-17",31.3691,31.5046,30.8103,31.0643,80700.0],["2021-11-18",31.0643,31.0728,30.6579,31.0304,106600.0],["2021-11-19",30.7172,30.9796,30.1838,30.7002,74600.0],["2021-11-22",31.3098,31.8941,30.9119,31.0389,112400.0],["2021-11-23",31.3522,31.53,31.1913,31.2252,97100.0],["2021-11-24",31.1405,31.3352,30.9881,31.1405,48800.0],["2021-11-26",30.2176,30.3785,29.117,29.7604,117600.0],["2021-11-29",30.5648,30.6325,29.4133,29.4895,108700.0],["2021-11-30",29.0492,29.4472,28.9053,29.0408,170500.0],["2021-12-01",30.1245,30.1499,28.6936,28.7698,153200.0],["2021-12-02",28.7021,30.133,28.6174,29.4556,295800.0],["2021-12-03",29.7181,29.9552,28.9815,29.1,190600.0],["2021-12-06",29.8705,29.9636,29.354,29.498,221200.0],["2021-12-07",29.7435,29.9044,29.2016,29.2948,114200.0],["2021-12-08",29.2524,29.4556,28.8799,29.0323,119400.0],["2021-12-09",28.7783,28.9307,28.4481,28.6513,120700.0],["2021-12-10",28.7783,28.846,28.3126,28.4396,116600.0],["2021-12-13",28.2195,28.482,27.6522,27.8216,296700.0],["2021-12-14",27.83,28.609,27.7962,27.9316,265300.0],["2021-12-15",28.1433,28.5243,27.8639,28.2618,271700.0],["2021-12-16",28.5243,29.0662,28.0417,28.3465,306400.0],["2021-12-17",28.3888,28.863,27.6014,28.0078,1184700.0],["2021-12-20",27.6184,28.3042,27.3982,28.1941,204800.0],["2021-12-21",28.3296,28.7021,28.3296,28.592,176000.0],["2021-12-22",28.6259,29.1339,28.4989,29.0408,151100.0],["2021-12-23",29.1847,29.4302,28.9561,29.1508,68500.0],["2021-12-27",29.1932,29.7096,28.846,29.6758,78600.0],["2021-12-28",29.5572,29.862,28.9815,29.6334,63600.0],["2021-12-29",29.6334,29.8705,29.5064,29.5572,120700.0],["2021-12-30",29.6588,29.8874,29.3964,29.4133,140700.0],["2021-12-31",29.3964,29.8705,29.3371,29.7689,111700.0],["2022-01-03",29.862,30.5563,29.862,30.1668,132100.0],["2022-01-04",30.3362,30.8357,30.1414,30.1414,100100.0],["2022-01-05",30.6156,30.6494,30.0652,30.1499,102800.0],["2022-01-06",30.3616,31.3014,30.3446,31.2167,113800.0],["2022-01-07",31.2336,31.3945,30.9458,31.1151,57300.0],["2022-01-10",31.3522,31.4961,30.9881,31.4453,119800.0],["2022-01-11",31.4284,31.4453,30.9881,31.4114,128200.0],["2022-01-12",31.4792,31.8179,31.2929,31.6993,115700.0],["2022-01-13",31.6652,32.381,31.6311,32.0657,107900.0],["2022-01-14",31.759,32.5003,31.5715,32.4833,90000.0],["2022-01-18",32.4662,32.5514,31.9976,32.0998,108500.0],["2022-01-19",32.185,32.2276,31.2477,31.2733,102100.0],["2022-01-20",31.188,31.6482,30.3785,30.4467,104500.0],["2022-01-21",30.4552,31.6397,30.191,30.779,248200.0],["2022-01-24",31.0602,31.2306,30.4382,31.1199,133600.0],["2022-01-25",30.8387,31.5459,30.4296,31.171,162800.0],["2022-01-26",31.3499,31.7845,30.3359,30.6256,118900.0],["2022-01-27",30.5915,31.4266,29.8331,29.9098,100100.0],["2022-01-28",29.356,30.191,29.0662,29.765,194500.0],["2022-01-31",28.7509,29.7905,28.7509,29.7905,220800.0],["2022-02-01",29.5008,29.6286,29.0577,29.569,161700.0],["2022-02-02",29.6286,29.6286,28.8958,29.177,176600.0],["2022-02-03",29.6627,29.7905,29.1003,29.2196,111000.0],["2022-02-04",29.39,29.5179,28.8021,29.2281,178500.0],["2022-02-07",29.2281,29.3219,28.981,29.1259,113700.0],["2022-02-08",29.2281,29.7053,29.2111,29.569,121700.0],["2022-02-09",29.5519,29.586,28.9981,29.1514,153400.0],["2022-02-10",29.5775,29.6201,29.0747,29.1174,169300.0],["2022-02-11",28.572,29.5008,28.572,29.1514,113900.0],["2022-02-14",29.2452,29.4326,28.7595,28.9384,125400.0],["2022-02-15",29.1514,29.6968,29.1514,29.6883,105200.0],["2022-02-16",29.4667,30.0803,29.2878,29.995,105900.0],["2022-02-17",29.8672,29.961,29.6201,29.8672,181600.0],["2022-02-18",29.6968,30.0973,29.6968,29.978,164800.0],["2022-02-22",29.782,29.9013,29.2622,29.4071,116700.0],["2022-02-23",29.5519,29.7394,28.8532,28.9214,103400.0],["2022-02-24",28.0692,28.3419,27.3364,28.2397,209600.0],["2022-02-25",28.359,29.1855,28.359,29.1685,96000.0],["2022-02-28",28.8617,29.1174,28.768,28.964,152800.0],["2022-03-01",28.8021,28.8617,27.5239,27.7113,167900.0],["2022-03-02",28.1033,29.2196,28.1033,28.9384,104400.0],["2022-03-03",29.0236,29.0577,28.6828,28.9214,80100.0],["2022-03-04",28.3675,28.4612,28.1204,28.393,121900.0],["2022-03-07",28.359,28.4612,27.6773,27.7113,107400.0],["2022-03-08",28.0096,28.2652,27.5665,27.7113,109800.0],["2022-03-09",28.2908,28.7339,28.1033,28.2567,104200.0],["2022-03-10",27.8988,28.7254,27.8988,28.6402,76000.0],["2022-03-11",28.9128,29.2111,28.3845,28.6913,92100.0],["2022-03-14",28.9043,29.4497,28.7509,28.8873,123900.0],["2022-03-15",29.0066,29.16,28.5549,28.8276,103800.0],["2022-03-16",28.9895,29.4326,28.9214,29.39,117900.0],["2022-03-17",29.2367,29.4753,28.9214,29.2026,89900.0],["2022-03-18",29.2026,29.4241,28.6913,29.356,498600.0],["2022-03-21",29.3219,29.8587,28.998,29.16,140500.0],["2022-03-22",29.4923,29.961,29.177,29.2196,121100.0],["2022-03-23",29.1088,29.2026,28.6657,28.8021,157700.0],["2022-03-24",28.8617,29.3645,28.6402,29.1003,111300.0],["2022-03-25",29.1344,30.0291,28.981,29.995,135000.0],["2022-03-28",29.7564,30.0036,29.4667,29.6457,163100.0],["2022-03-29",29.3474,30.3274,29.3474,29.9865,188300.0],["2022-03-30",30.2166,30.2166,29.194,29.4241,238200.0],["2022-03-31",29.373,29.6286,29.3474,29.4582,137700.0],["2022-04-01",29.7309,29.9695,29.3048,29.6116,196400.0],["2022-04-04",29.6883,29.6883,29.0918,29.6201,147500.0],["2022-04-05",29.5519,30.0121,29.39,29.6542,194400.0],["2022-04-06",29.782,29.9013,29.3304,29.3304,188300.0],["2022-04-07",29.3219,29.6286,28.8362,29.1514,251300.0],["2022-04-08",29.0918,29.5008,28.8788,29.194,171000.0],["2022-04-11",29.1259,29.8758,29.1259,29.6542,271500.0],["2022-04-12",29.7224,30.1143,29.569,29.5945,164700.0],["2022-04-13",29.5349,30.0206,29.3645,29.8843,186600.0],["2022-04-14",29.8414,30.1588,29.6526,29.7813,150000.0],["2022-04-18",29.6183,29.9529,29.6183,29.8757,178800.0],["2022-04-19",29.91,31.2228,29.91,31.0426,169200.0],["2022-04-20",31.0597,31.5917,31.0597,31.1284,166700.0],["2022-04-21",31.3772,31.4716,30.6307,30.7594,192900.0],["2022-04-22",30.6908,30.9482,30.279,30.3562,185600.0],["2022-04-25",30.2361,30.4334,29.4467,30.2361,199000.0],["2022-04-26",29.8156,30.502,29.3523,29.4724,237400.0],["2022-04-27",29.3695,29.8671,29.3695,29.6269,139400.0],["2022-04-28",29.8242,30.2103,29.5067,29.8671,161900.0],["2022-04-29",29.5239,30.2189,26.8555,26.9756,246200.0],["2022-05-02",27.0185,27.5591,26.5381,27.0271,292700.0],["2022-05-03",26.9671,27.3532,26.7182,26.8898,207900.0],["2022-05-04",27.0357,28.5458,26.9413,28.4771,181600.0],["2022-05-05",28.2626,28.3742,27.4561,27.868,152600.0],["2022-05-06",27.6878,27.8851,27.3532,27.6792,128000.0],["2022-05-09",27.9709,27.9709,27.0185,27.3617,171700.0],["2022-05-10",27.5248,27.7736,26.4179,26.581,182600.0],["2022-05-11",26.7011,27.0271,26.1777,26.212,188400.0],["2022-05-12",26.3064,26.3579,25.7058,26.212,193600.0],["2022-05-13",26.5466,26.7526,26.1949,26.3236,160400.0],["2022-05-16",25.1653,25.7487,25.028,25.0966,259300.0],["2022-05-17",25.4055,26.4179,25.4055,25.8688,362300.0],["2022-05-18",25.5685,25.62,24.7448,25.1395,289400.0],["2022-05-19",24.9079,25.9289,24.7277,24.7448,261200.0],["2022-05-20",25.0194,25.1996,24.333,24.6933,385900.0],["2022-05-23",24.8907,25.7659,24.8135,25.3883,165000.0],["2022-05-24",25.1824,25.517,24.7105,25.4055,93600.0],["2022-05-25",25.294,25.7573,25.1996,25.4484,102200.0],["2022-05-26",25.7144,26.581,25.6801,26.0576,106500.0],["2022-05-27",26.6582,27.2845,26.6582,27.2588,136000.0],["2022-05-31",27.1043,27.1043,26.4265,26.9756,162300.0],["2022-06-01",26.9585,27.1558,26.5981,26.9242,105400.0],["2022-06-02",26.8212,27.3103,26.7783,27.2674,98200.0],["2022-06-03",27.0529,27.2073,26.641,26.7955,159600.0],["2022-06-06",26.8727,27.0872,26.5638,26.7611,160000.0],["2022-06-07",26.4694,26.8984,26.2378,26.804,97700.0],["2022-06-08",26.5638,26.5638,25.9718,26.3493,139900.0],["2022-06-09",26.2549,26.4179,25.8946,25.9031,111600.0],["2022-06-10",25.457,25.6286,25.0966,25.3369,115200.0],["2022-06-13",25.3798,25.4741,24.4788,24.6504,130700.0],["2022-06-14",24.6505,25.191,24.4016,25.0366,149400.0],["2022-06-15",25.2253,26.0147,25.0709,25.2854,147800.0],["2022-06-16",25.2596,25.3283,24.4874,24.762,146100.0],["2022-06-17",24.9679,25.4741,24.8821,25.1996,531000.0],["2022-06-21",25.457,25.8345,25.2339,25.354,154600.0],["2022-06-22",25.0623,25.7659,25.0623,25.6286,113700.0],["2022-06-23",25.4999,25.7315,25.1824,25.4312,107600.0],["2022-06-24",25.4655,26.2378,25.4655,25.8002,266700.0],["2022-06-27",25.5085,26.0404,25.5085,25.9375,86900.0],["2022-06-28",26.1091,26.3579,25.6972,25.7315,108300.0],["2022-06-29",25.8774,25.8774,25.4827,25.5857,83100.0],["2022-06-30",25.1824,25.5685,25.028,25.4398,106400.0],["2022-07-01",25.4227,25.9203,25.2425,25.8602,105500.0],["2022-07-05",25.2854,26.2635,24.9593,26.2549,172300.0],["2022-07-06",26.0147,26.4265,25.9031,25.9975,92000.0],["2022-07-07",25.8002,26.4351,25.7659,26.1262,113700.0],["2022-07-08",26.2378,26.2978,25.9289,26.1262,83900.0],["2022-07-11",26.049,26.2378,25.8002,26.0404,72100.0],["2022-07-12",25.9117,26.4866,25.7744,25.946,86600.0],["2022-07-13",25.723,25.8774,25.5342,25.5342,70200.0],["2022-07-14",25.1567,25.2854,24.5561,25.2167,147400.0],["2022-07-15",25.7617,26.0731,25.4416,25.779,137800.0],["2022-07-18",26.0818,26.3586,25.6839,25.7877,85900.0],["2022-07-19",26.2635,26.7912,25.8136,26.5576,125400.0],["2022-07-20",26.3673,26.9296,26.2981,26.8777,102700.0],["2022-07-21",26.7219,26.9382,26.5835,26.9382,61300.0],["2022-07-22",26.7998,27.0074,26.5316,26.7912,73600.0],["2022-07-25",27.0334,27.4313,26.9988,27.4227,89900.0],["2022-07-26",27.1631,27.6649,27.1631,27.3967,63800.0],["2022-07-27",27.4746,27.786,27.3275,27.7168,108900.0],["2022-07-28",27.7687,28.158,27.5697,28.1493,72800.0],["2022-07-29",28.5905,29.9573,28.158,29.4815,173700.0],["2022-08-01",29.4815,29.9919,29.1528,29.8189,94500.0],["2022-08-02",29.8189,29.8275,29.2479,29.2739,110600.0],["2022-08-03",29.3345,29.4123,28.8587,29.0922,128400.0],["2022-08-04",29.196,29.3604,28.703,28.7635,80800.0],["2022-08-05",28.677,29.222,28.3569,29.1009,65600.0],["2022-08-08",29.2133,29.4383,28.9106,29.0749,69600.0],["2022-08-09",29.1268,29.2134,28.8673,29.196,80200.0],["2022-08-10",29.5853,29.8016,29.0749,29.6891,92100.0],["2022-08-11",30.0092,30.1563,29.6199,29.7064,83300.0],["2022-08-12",29.9833,30.1563,29.5767,30.1217,104900.0],["2022-08-15",30.0438,30.6321,29.7756,30.4677,111700.0],["2022-08-16",30.485,30.6753,30.2687,30.4504,126400.0],["2022-08-17",30.2947,30.2947,29.6891,29.7324,73300.0],["2022-08-18",29.9487,29.9487,29.6113,29.8448,83100.0],["2022-08-19",29.6199,29.7324,29.0057,29.2912,126200.0],["2022-08-22",29.0663,29.0663,28.2445,28.3915,103700.0],["2022-08-23",28.4261,28.6684,28.2791,28.2877,83800.0],["2022-08-24",28.1666,28.5299,27.8033,28.4002,266000.0],["2022-08-25",28.4521,28.8933,28.3829,28.7462,107800.0],["2022-08-26",28.9365,28.9798,28.0628,28.1061,67900.0],["2022-08-29",27.9417,28.1407,27.3275,27.3361,100500.0],["2022-08-30",27.5611,27.5611,26.9815,27.3535,97900.0],["2022-08-31",27.4573,27.8898,26.9469,27.042,118900.0],["2022-09-01",26.8258,26.9815,26.67,26.895,99300.0],["2022-09-02",27.1804,27.613,26.6268,26.7393,80200.0],["2022-09-06",26.8604,26.8604,25.6147,26.0818,147600.0],["2022-09-07",25.8915,26.3932,25.8482,26.1943,113400.0],["2022-09-08",26.2981,26.7652,25.8742,26.722,77600.0],["2022-09-09",26.8604,27.1977,26.8085,27.1718,81900.0],["2022-09-12",27.1631,27.4313,26.9988,27.3275,93100.0],["2022-09-13",26.895,27.1285,26.5403,26.6787,122400.0],["2022-09-14",26.722,26.8604,26.4538,26.6354,86300.0],["2022-09-15",26.5662,27.3448,26.5662,27.1285,106900.0],["2022-09-16",26.9901,26.9988,26.5749,26.895,466200.0],["2022-09-19",26.7825,27.4313,26.7825,27.414,90900.0],["2022-09-20",27.2583,27.6562,27.2496,27.6562,75300.0],["2022-09-21",27.8811,27.9936,27.4054,27.4659,68700.0],["2022-09-22",27.6562,27.7427,26.9209,27.0939,77400.0],["2022-09-23",26.8604,26.8863,26.4365,26.7306,69600.0],["2022-09-26",26.497,26.9123,26.497,26.67,75800.0],["2022-09-27",26.7479,26.8777,25.978,26.0905,63000.0],["2022-09-28",26.2029,26.5057,25.8915,26.2635,72600.0],["2022-09-29",25.9866,25.9866,25.5541,25.7704,75000.0],["2022-09-30",25.7531,26.0472,25.2859,25.3292,143300.0],["2022-10-03",25.3984,25.7704,25.2167,25.6666,88200.0],["2022-10-04",25.9088,27.4227,25.9088,27.2583,199200.0],["2022-10-05",26.9642,27.414,26.5922,26.9815,88300.0],["2022-10-06",26.8517,27.2323,26.7392,26.9901,60100.0],["2022-10-07",26.8085,26.8777,26.0818,26.1856,89000.0],["2022-10-10",26.3846,26.6527,26.2635,26.4884,74100.0],["2022-10-11",26.3846,26.7479,26.2029,26.5316,95400.0],["2022-10-12",26.9123,27.4227,26.2548,26.3759,64000.0],["2022-10-13",26.1078,27.8206,26.1078,27.4746,140300.0],["2022-10-14",27.6576,27.9365,27.2915,27.431,64000.0],["2022-10-17",27.7971,28.2242,27.7535,28.1021,98200.0],["2022-10-18",28.1806,28.4857,27.7796,28.076,69800.0],["2022-10-19",27.8319,28.2329,27.5704,28.1893,88500.0],["2022-10-20",28.1196,28.3201,27.0387,27.3351,69500.0],["2022-10-21",27.6053,28.2939,27.3438,28.1196,78000.0],["2022-10-24",28.3636,28.8082,28.2329,28.3724,85100.0],["2022-10-25",28.4072,29.0261,28.3985,28.6164,89900.0],["2022-10-26",28.8779,28.9564,28.3288,28.6164,94500.0],["2022-10-27",28.7908,29.4096,28.5641,28.8692,83000.0],["2022-10-28",28.9302,31.2663,28.9302,30.9438,176500.0],["2022-10-31",30.7258,30.7346,30.0547,30.0982,160900.0],["2022-11-01",30.0895,30.0895,29.2963,29.5578,176000.0],["2022-11-02",29.645,29.7321,28.4421,28.6251,121900.0],["2022-11-03",28.1632,28.721,28.0237,28.4682,143000.0],["2022-11-04",28.6774,29.645,28.5031,29.6188,147700.0],["2022-11-07",29.8542,30.107,29.6101,29.6537,86700.0],["2022-11-08",29.6014,29.7583,29.0958,29.4968,69600.0],["2022-11-09",29.3748,29.5491,29.1394,29.2266,74300.0],["2022-11-10",30.1593,30.9002,29.3573,30.4992,115800.0],["2022-11-11",30.5254,30.7956,29.9762,30.3162,59500.0],["2022-11-14",30.3685,31.0571,30.229,30.5341,119300.0],["2022-11-15",30.8653,31.2488,30.5951,31.0309,66900.0],["2022-11-16",31.0919,31.2227,30.6038,31.0222,72500.0],["2022-11-17",30.6474,31.1355,30.3423,30.5166,93100.0],["2022-11-18",31.0571,31.0571,29.9065,30.0198,131000.0],["2022-11-21",29.9239,30.2639,29.8367,30.0285,100700.0],["2022-11-22",30.1941,30.2028,29.9588,30.1157,81600.0],["2022-11-23",30.0111,30.2028,29.7321,29.8803,52300.0],["2022-11-25",29.9413,30.5166,29.9152,30.351,49100.0],["2022-11-28",30.2813,30.4992,30.0634,30.1593,79100.0],["2022-11-29",30.2028,30.4731,30.1418,30.1854,54500.0],["2022-11-30",30.0459,31.1617,29.2004,31.0919,162400.0],["2022-12-01",31.336,31.8241,30.3074,31.5975,97100.0],["2022-12-02",31.2488,31.5713,31.0222,31.4232,95100.0],["2022-12-05",31.2488,31.2663,29.4881,29.6973,108000.0],["2022-12-06",29.7321,29.8542,28.9041,28.9215,106300.0],["2022-12-07",28.8343,28.9389,28.3985,28.5293,117700.0],["2022-12-08",28.721,28.721,28.1457,28.3288,76900.0],["2022-12-09",28.2678,28.3811,28.0237,28.2416,57500.0],["2022-12-12",28.4072,28.6949,27.893,28.2416,113700.0],["2022-12-13",28.9041,29.244,28.0847,28.3201,123800.0],["2022-12-14",28.3636,28.477,27.614,27.7273,103100.0],["2022-12-15",27.4746,27.9801,27.3612,27.6489,171700.0],["2022-12-16",27.37,27.7012,27.0387,27.2654,899200.0],["2022-12-19",27.3351,27.8319,27.3351,27.7099,85400.0],["2022-12-20",27.6663,28.0324,27.4658,27.7099,83400.0],["2022-12-21",27.9888,28.5205,27.7622,28.0847,104800.0],["2022-12-22",27.9191,27.9191,27.2915,27.7273,54900.0],["2022-12-23",27.6576,28.0586,27.5181,27.8842,54500.0],["2022-12-27",27.9714,28.3201,27.6838,28.0847,46200.0],["2022-12-28",28.137,28.2503,27.7448,27.7448,66300.0],["2022-12-29",27.9714,28.2939,27.8755,28.1283,65900.0],["2022-12-30",27.893,28.1022,27.6227,27.7448,64700.0],["2023-01-03",27.954,28.0847,27.5792,27.7622,93100.0],["2023-01-04",27.9888,29.244,27.6227,27.9278,110000.0],["2023-01-05",27.6838,28.2939,27.3438,27.5269,64300.0],["2023-01-06",27.8145,28.3636,27.8145,28.3636,58500.0],["2023-01-09",28.3898,28.7472,27.8581,28.0499,90600.0],["2023-01-10",27.9278,28.2329,27.5617,27.9453,127400.0],["2023-01-11",28.3724,28.599,27.9453,28.2678,107400.0],["2023-01-12",28.6426,29.1046,28.4247,28.9738,79600.0],["2023-01-13",28.6577,29.2811,27.7446,29.1933,73000.0],["2023-01-17",29.1231,29.2196,28.8333,29.0704,54100.0],["2023-01-18",28.886,28.9299,28.2363,28.2363,74100.0],["2023-01-19",28.1046,28.4646,27.7095,28.2977,71800.0],["2023-01-20",28.6226,28.9036,28.2802,28.8597,111600.0],["2023-01-23",28.8597,29.1406,28.5875,28.9826,67300.0],["2023-01-24",28.9914,29.4216,28.7016,28.7982,65200.0],["2023-01-25",28.6314,28.6489,28.2187,28.5699,53000.0],["2023-01-26",28.6314,28.6314,28.2275,28.4733,77300.0],["2023-01-27",28.1397,28.1397,25.6023,26.2959,283400.0],["2023-01-30",26.0764,26.6998,26.0764,26.1291,109700.0],["2023-01-31",26.1291,26.8403,26.094,26.1818,151200.0],["2023-02-01",26.1203,27.1476,26.1203,26.8666,134600.0],["2023-02-02",27.1037,27.8061,26.7876,27.1212,191900.0],["2023-02-03",26.9281,27.9466,26.9105,27.8324,174500.0],["2023-02-06",27.6832,27.9729,27.2442,27.3759,129400.0],["2023-02-07",27.2881,27.7446,26.9369,27.5866,150100.0],["2023-02-08",27.4812,27.6832,27.2529,27.6656,75800.0],["2023-02-09",27.7534,28.0782,27.2266,27.2793,151200.0],["2023-02-10",27.2178,28.3329,27.2178,28.0519,133100.0],["2023-02-13",27.9905,28.2363,27.5866,27.6656,158700.0],["2023-02-14",27.6919,27.7446,27.0773,27.1037,119500.0],["2023-02-15",26.9105,27.7358,26.8227,27.7183,74100.0],["2023-02-16",27.4285,27.6744,26.3486,27.0861,81500.0],["2023-02-17",27.332,27.332,27.0159,27.2705,141800.0],["2023-02-21",27.0247,27.0949,26.5681,26.5681,96700.0],["2023-02-22",26.4276,26.9808,26.3486,26.5681,134500.0],["2023-02-23",26.7174,26.8491,26.5857,26.6471,99700.0],["2023-02-24",26.3662,26.4715,25.9974,26.2608,102700.0],["2023-02-27",26.4013,26.8754,26.0237,26.7788,248900.0],["2023-02-28",26.7261,27.4373,26.7261,26.9017,133000.0],["2023-03-01",26.7613,27.0422,26.7261,26.9281,166600.0],["2023-03-02",26.7964,27.0949,26.5769,26.8842,99300.0],["2023-03-03",26.9017,27.6129,26.6471,27.4461,270100.0],["2023-03-06",27.3846,27.7973,26.5944,26.8666,162000.0],["2023-03-07",26.7788,26.7788,26.2432,26.3398,117200.0],["2023-03-08",26.4276,26.612,26.3135,26.5154,96900.0],["2023-03-09",26.5242,26.5242,25.4969,25.9447,284900.0],["2023-03-10",25.576,25.8218,24.3556,25.216,473800.0],["2023-03-13",22.6259,22.6786,18.991,20.2641,891600.0],["2023-03-14",22.222,23.179,21.6513,21.9586,465600.0],["2023-03-15",21.1509,21.5284,20.3695,21.3792,287200.0],["2023-03-16",21.0982,22.6698,20.905,22.1518,268500.0],["2023-03-17",22.0377,22.0728,20.7382,20.9753,594100.0],["2023-03-20",21.3967,22.0728,20.6153,20.6855,247600.0],["2023-03-21",21.3265,22.0464,21.2738,21.7655,224300.0],["2023-03-22",21.8269,21.8269,20.4046,20.4573,286400.0],["2023-03-23",20.8787,20.8787,20.1148,20.1324,230600.0],["2023-03-24",19.9129,20.7646,19.7812,20.5977,248900.0],["2023-03-27",21.0543,21.0719,20.6241,20.6592,145400.0],["2023-03-28",20.7031,21.1948,20.2992,20.5977,127100.0],["2023-03-29",20.6768,20.7821,20.0183,20.4485,176500.0],["2023-03-30",20.5714,20.589,19.7373,19.8251,113800.0],["2023-03-31",19.9392,20.1236,19.6407,19.948,241600.0],["2023-04-03",20.0622,20.1675,19.5793,19.8514,188300.0],["2023-04-04",20.0183,20.0183,18.6135,18.912,189000.0],["2023-04-05",18.7452,19.0964,18.4379,18.912,155100.0],["2023-04-06",18.8593,19.2368,18.8154,18.9383,146600.0],["2023-04-10",18.912,19.2983,18.7715,19.1227,305500.0],["2023-04-11",19.2983,19.2983,18.8769,18.912,92000.0],["2023-04-12",19.0964,19.2193,18.4115,18.4642,117200.0],["2023-04-13",18.5608,18.8769,18.3325,18.754,177400.0],["2023-04-14",18.9405,19.0205,18.292,18.3897,181100.0],["2023-04-17",18.372,19.0649,18.1676,19.0382,186100.0],["2023-04-18",19.0382,19.0382,18.141,18.2742,163900.0],["2023-04-19",18.4697,18.7717,18.1676,18.6474,134900.0],["2023-04-20",18.4874,18.6562,18.1676,18.3453,258300.0],["2023-04-21",18.3098,18.4874,17.9988,18.1587,91700.0],["2023-04-24",18.1943,18.3453,18.0344,18.1587,127600.0],["2023-04-25",17.9189,17.9899,17.0394,17.0838,140600.0],["2023-04-26",17.1637,17.6079,16.6573,17.0038,158700.0],["2023-04-27",17.1637,17.5813,17.1637,17.3503,145600.0],["2023-04-28",18.7895,19.4558,18.1676,18.3009,206300.0],["2023-05-01",18.0077,18.3275,17.5013,17.6435,265200.0],["2023-05-02",17.599,17.599,15.9555,16.2398,263700.0],["2023-05-03",16.222,16.6751,16.0355,16.1332,233900.0],["2023-05-04",15.6179,15.8933,14.774,15.7157,273100.0],["2023-05-05",16.3198,16.7284,15.8667,16.1776,230100.0],["2023-05-08",16.4886,16.4886,15.5646,15.6179,145400.0],["2023-05-09",15.4936,15.6268,14.8184,15.0938,250300.0],["2023-05-10",15.3603,15.8489,14.5607,14.7118,178000.0],["2023-05-11",14.463,14.7562,14.2498,14.2942,161100.0],["2023-05-12",14.3475,14.4008,13.9122,14.0277,306900.0],["2023-05-15",14.0277,14.6229,14.0099,14.2853,246300.0],["2023-05-16",14.6052,14.7828,13.8323,13.8411,241500.0],["2023-05-17",14.1965,15.0405,14.0455,14.8806,412900.0],["2023-05-18",14.8806,15.6179,14.7118,15.4669,465200.0],["2023-05-19",15.7601,15.9644,15.0582,15.0849,461600.0],["2023-05-22",15.5469,15.7068,15.0138,15.5291,313500.0],["2023-05-23",15.5735,16.2665,15.4936,15.9911,325100.0],["2023-05-24",15.9022,15.9022,15.5024,15.5469,236900.0],["2023-05-25",15.4403,15.5024,15.1471,15.2004,201400.0],["2023-05-26",15.3336,15.3336,14.8983,15.2093,228300.0],["2023-05-30",15.227,15.3603,14.7473,15.0938,157300.0],["2023-05-31",14.9428,15.0227,14.2676,14.392,246100.0],["2023-06-01",14.463,14.9161,14.232,14.6052,221300.0],["2023-06-02",14.9339,15.6179,14.6407,15.5291,377700.0],["2023-06-05",15.5113,15.5113,14.8806,15.1027,208100.0],["2023-06-06",15.2359,16.2931,14.9605,16.0621,311600.0],["2023-06-07",16.2842,17.0838,15.9822,16.9683,330300.0],["2023-06-08",16.7728,16.8617,16.382,16.7373,226100.0],["2023-06-09",16.7195,16.7373,16.4264,16.5774,147700.0],["2023-06-12",16.6129,16.8883,16.3109,16.4086,190100.0],["2023-06-13",16.3997,17.1015,16.1687,16.9949,239000.0],["2023-06-14",16.9949,17.1549,16.1954,16.302,198800.0],["2023-06-15",16.1687,16.6129,16.1243,16.4797,150200.0],["2023-06-16",16.5952,16.5952,16.071,16.4175,607000.0],["2023-06-20",16.3553,16.3553,15.9111,15.9822,168200.0],["2023-06-21",15.8844,16.1065,15.6712,15.8311,112600.0],["2023-06-22",15.7245,15.7956,15.307,15.6535,314600.0],["2023-06-23",15.3514,15.6979,15.3248,15.6446,687500.0],["2023-06-26",15.6268,16.0888,15.6002,15.6268,172500.0],["2023-06-27",15.6268,16.1154,15.3336,15.92,210600.0],["2023-06-28",15.8844,15.8933,15.6623,15.8489,154600.0],["2023-06-29",15.9911,16.3286,15.7956,15.9822,200700.0],["2023-06-30",16.1154,16.3109,15.538,15.6623,204500.0],["2023-07-03",15.6535,16.1865,15.6535,16.1421,75700.0],["2023-07-05",15.9378,16.0799,15.4669,15.7334,182000.0],["2023-07-06",15.5469,15.6357,15.2537,15.4403,127100.0],["2023-07-07",15.4491,16.0799,15.4314,15.9022,247300.0],["2023-07-10",15.9289,16.453,15.8578,15.9644,261900.0],["2023-07-11",15.9822,16.3553,15.9022,16.2931,151000.0],["2023-07-12",16.7462,16.9861,16.4886,16.6396,163100.0],["2023-07-13",16.8173,17.1726,16.684,17.1637,238000.0],["2023-07-14",17.1997,17.2807,16.7407,16.9027,163500.0],["2023-07-17",16.8577,17.5597,16.8397,17.4607,171900.0],["2023-07-18",17.4607,18.3158,17.2357,18.2888,182900.0],["2023-07-19",18.2888,18.9368,18.1178,18.8198,153100.0],["2023-07-20",18.8108,19.0178,18.3428,18.7388,174600.0],["2023-07-21",18.9548,18.9638,18.4508,18.4868,137300.0],["2023-07-24",18.4418,19.2248,18.4238,19.1978,133700.0],["2023-07-25",19.1978,19.3238,18.8828,18.9728,149000.0],["2023-07-26",19.3328,20.0889,19.2068,19.9449,148400.0],["2023-07-27",20.2149,20.2509,19.3958,19.4948,156300.0],["2023-07-28",20.6919,20.9169,19.9179,20.3229,151000.0],["2023-07-31",20.2149,20.6649,19.9989,20.1609,155100.0],["2023-08-01",20.1159,20.1249,19.5758,19.8638,111200.0],["2023-08-02",19.5218,20.4849,19.5218,20.3949,253800.0],["2023-08-03",20.5749,20.6739,20.1519,20.4939,113000.0],["2023-08-04",20.4129,20.5839,20.3049,20.4309,149900.0],["2023-08-07",20.5479,21.2049,20.3319,21.0969,176500.0],["2023-08-08",20.5659,20.8809,19.9629,20.8179,175600.0],["2023-08-09",20.7549,20.8989,20.4489,20.7189,131100.0],["2023-08-10",20.7999,21.0969,20.6469,20.7099,112900.0],["2023-08-11",20.7009,21.0249,20.3229,20.9259,88100.0],["2023-08-14",20.7729,20.8269,20.2509,20.7099,163700.0],["2023-08-15",20.3589,20.5299,19.9088,19.9178,134000.0],["2023-08-16",19.7918,20.0439,19.4948,19.5668,114900.0],["2023-08-17",19.6568,20.1879,19.6118,20.0979,108200.0],["2023-08-18",19.8638,20.2959,19.5218,20.1069,157000.0],["2023-08-21",20.1339,20.1789,19.7288,19.9629,110700.0],["2023-08-22",19.9719,20.2509,19.3238,19.3778,172700.0],["2023-08-23",19.3328,19.5668,19.1078,19.3058,111900.0],["2023-08-24",19.1888,19.6568,19.1888,19.4498,115200.0],["2023-08-25",19.5758,19.5758,18.7388,18.9908,70700.0],["2023-08-28",19.0628,19.4858,19.0628,19.2608,78000.0],["2023-08-29",19.2608,19.4408,19.1888,19.2968,80900.0],["2023-08-30",19.3238,19.6388,19.1078,19.5038,491300.0],["2023-08-31",19.5938,19.5938,18.8198,19.1798,133400.0],["2023-09-01",19.3688,20.0889,19.3688,20.0439,124600.0],["2023-09-05",19.9989,20.0889,19.5038,19.5218,116400.0],["2023-09-06",19.5128,19.5308,18.9188,19.0988,123500.0],["2023-09-07",19.0358,19.1528,18.4868,18.5678,207700.0],["2023-09-08",18.6128,18.6758,18.2708,18.5678,243200.0],["2023-09-11",18.7118,18.8558,18.2528,18.2888,122700.0],["2023-09-12",18.3428,18.6128,18.2618,18.5498,125900.0],["2023-09-13",18.6398,19.2518,18.4238,18.4688,147000.0],["2023-09-14",18.6848,18.9728,18.5228,18.9368,145000.0],["2023-09-15",18.8108,18.9728,18.5138,18.5768,531600.0],["2023-09-18",18.5858,18.6038,17.8028,17.9378,134700.0],["2023-09-19",17.9558,18.6308,17.7308,17.7578,129500.0],["2023-09-20",17.8748,18.2708,17.6138,17.6318,106500.0],["2023-09-21",17.5507,17.7668,17.2987,17.5868,180300.0],["2023-09-22",17.6948,17.8928,17.2447,17.3977,91800.0],["2023-09-25",17.2807,17.8028,17.2807,17.7758,91000.0],["2023-09-26",17.6227,18.0548,17.5057,17.6137,98000.0],["2023-09-27",17.7668,17.9018,17.5597,17.6228,80900.0],["2023-09-28",17.6948,18.1358,17.6948,17.8658,234000.0],["2023-09-29",18.0008,18.3248,17.8748,17.9648,162600.0],["2023-10-02",17.9738,17.9738,17.5598,17.7398,146200.0],["2023-10-03",17.6318,17.6858,17.0197,17.1277,154300.0],["2023-10-04",17.1907,17.5327,16.9297,17.5147,214000.0],["2023-10-05",17.5237,17.9288,17.4337,17.8838,133200.0],["2023-10-06",17.6498,17.8028,17.1817,17.5868,370600.0],["2023-10-09",17.5147,18.1178,17.4427,18.0908,103600.0],["2023-10-10",18.2798,18.7298,18.2078,18.4058,91300.0],["2023-10-11",18.5228,18.8648,18.2888,18.5048,67100.0],["2023-10-12",18.5228,18.5228,17.9648,18.1178,132000.0],["2023-10-13",18.3788,18.6848,17.6768,17.7038,103700.0],["2023-10-16",17.7676,18.351,17.7676,18.2598,124300.0],["2023-10-17",18.2507,19.0985,18.2416,18.9162,190100.0],["2023-10-18",18.7157,18.7157,17.9772,18.0502,110500.0],["2023-10-19",18.5607,18.5607,17.5123,17.5123,167200.0],["2023-10-20",17.8314,17.8314,16.5004,16.546,256400.0],["2023-10-23",16.3454,16.8833,16.2087,16.4548,154500.0],["2023-10-24",16.5916,17.2479,16.1084,16.3546,114100.0],["2023-10-25",16.1905,16.4548,16.0902,16.3181,122400.0],["2023-10-26",16.4001,17.2206,16.4001,17.1021,188400.0],["2023-10-27",17.02,17.093,16.2269,16.5369,109600.0],["2023-10-30",16.7648,16.9015,16.6098,16.7557,93100.0],["2023-10-31",16.8104,16.9106,16.5825,16.7648,82500.0],["2023-11-01",16.8012,17.1841,16.6372,17.0839,97100.0],["2023-11-02",17.3391,18.0228,17.3391,17.9772,106800.0],["2023-11-03",18.4695,19.3264,17.5214,19.0256,141900.0],["2023-11-06",18.9983,19.2171,18.3237,19.0074,116700.0],["2023-11-07",18.8706,18.9983,18.5972,18.7248,85700.0],["2023-11-08",18.7521,18.7521,17.9955,18.2598,88500.0],["2023-11-09",18.4331,18.4331,17.6673,17.7858,90300.0],["2023-11-10",17.9499,17.9864,17.567,17.6946,115100.0],["2023-11-13",17.6582,18.196,17.5488,17.6946,96000.0],["2023-11-14",18.6792,19.7002,18.5333,19.3265,242400.0],["2023-11-15",19.2353,19.4358,18.9071,19.1441,175200.0],["2023-11-16",19.1441,19.2079,18.4057,18.7157,156300.0],["2023-11-17",19.053,19.2171,18.8251,18.9527,124900.0],["2023-11-20",19.0894,19.1897,18.7795,19.0621,83800.0],["2023-11-21",18.9344,19.0803,18.3601,18.3601,52900.0],["2023-11-22",18.588,18.8615,18.4148,18.6336,141300.0],["2023-11-24",18.6245,18.8797,18.6245,18.6974,29600.0],["2023-11-27",18.5516,18.6701,18.3419,18.351,58900.0],["2023-11-28",18.4239,18.4331,18.0684,18.2325,69300.0],["2023-11-29",18.5242,18.98,18.5242,18.6701,129700.0],["2023-11-30",18.8159,18.8159,18.269,18.3237,92300.0],["2023-12-01",18.2325,19.9919,18.1413,19.9372,149600.0],["2023-12-04",19.8461,20.6483,19.1259,20.6027,134700.0],["2023-12-05",20.4295,20.5024,19.9919,20.0649,106900.0],["2023-12-06",20.2837,21.0585,20.0102,20.1651,143900.0],["2023-12-07",20.3475,21.1315,20.1378,21.0038,109400.0],["2023-12-08",20.9674,21.5417,20.9674,21.4323,126400.0],["2023-12-11",21.5508,21.5782,21.1588,21.3229,117900.0],["2023-12-12",21.4232,21.4232,20.9674,21.1132,93800.0],["2023-12-13",21.1953,23.0915,21.1406,23.0368,243800.0],["2023-12-14",23.7478,24.5227,23.6658,23.9848,259900.0],["2023-12-15",24.3313,24.3313,23.4652,23.4652,1220100.0],["2023-12-18",23.7205,23.9119,23.2556,23.3102,134400.0],["2023-12-19",23.3832,24.231,23.3832,24.0395,147100.0],["2023-12-20",24.0304,24.9056,23.6749,23.7022,233300.0],["2023-12-21",23.994,24.1672,23.7661,24.0578,166500.0],["2023-12-22",24.3222,24.5592,24.1945,24.468,117000.0],["2023-12-26",24.7142,25.3158,24.468,25.17,105600.0],["2023-12-27",25.2247,25.4435,25.0332,25.097,116600.0],["2023-12-28",25.0697,25.3705,24.8144,24.9785,96300.0],["2023-12-29",24.8053,24.9785,24.5501,24.5501,103000.0],["2024-01-02",24.3222,25.0515,24.3222,24.6595,107100.0],["2024-01-03",24.4315,24.4315,23.4926,23.5199,170900.0],["2024-01-04",23.602,23.8846,23.3194,23.6476,186800.0],["2024-01-05",23.5199,24.0669,23.5199,23.7387,268400.0],["2024-01-08",23.5837,24.0304,23.5108,23.7934,113200.0],["2024-01-09",23.3649,23.5108,23.1097,23.3467,176600.0],["2024-01-10",23.21,23.4652,22.8818,23.4288,130200.0],["2024-01-11",23.137,23.4561,22.7177,23.4288,160900.0],["2024-01-12",23.6931,23.7843,23.1188,23.2647,299100.0],["2024-01-16",22.8412,23.0805,22.4361,22.4637,172200.0],["2024-01-17",21.9666,22.4361,21.9666,22.3716,147800.0],["2024-01-18",22.2796,22.4637,21.985,22.1323,181900.0],["2024-01-19",22.3901,22.7583,21.8837,22.6294,221600.0],["2024-01-22",22.9056,23.6513,22.9056,23.6329,291500.0],["2024-01-23",23.8263,23.8447,22.9885,23.3567,155500.0],["2024-01-24",23.6974,23.9275,23.1634,23.2555,197400.0],["2024-01-25",23.7342,23.7434,22.8964,23.0713,218800.0],["2024-01-26",22.9701,22.9701,21.4142,21.9942,292300.0],["2024-01-29",22.0586,22.8412,22.0586,22.7767,198800.0],["2024-01-30",22.6202,22.924,22.5558,22.7951,129500.0],["2024-01-31",21.9666,22.1967,20.9539,20.9999,350900.0],["2024-02-01",21.1564,21.4234,19.3611,20.0977,607900.0],["2024-02-02",19.6097,19.9596,19.4808,19.711,454500.0],["2024-02-05",19.5084,19.5545,19.1034,19.2967,253000.0],["2024-02-06",19.2967,19.5913,17.8973,17.9802,474500.0],["2024-02-07",17.9802,18.1275,16.3783,17.3449,495600.0],["2024-02-08",17.4738,17.7592,17.1332,17.7592,315500.0],["2024-02-09",17.75,17.8789,17.1976,17.8605,501000.0],["2024-02-12",17.7868,18.4405,17.7408,18.1459,405300.0],["2024-02-13",17.4922,17.5106,16.3598,16.6913,460200.0],["2024-02-14",16.9675,17.1516,16.6729,16.8386,235800.0],["2024-02-15",17.0503,17.8973,16.8478,17.8973,366300.0],["2024-02-16",17.5475,18.1551,17.3265,18.0078,272900.0],["2024-02-20",17.6948,18.1275,17.6487,17.75,182400.0],["2024-02-21",17.7132,17.75,17.3725,17.5383,154800.0],["2024-02-22",17.4646,17.75,17.1608,17.5567,220800.0],["2024-02-23",17.5843,17.9065,17.2805,17.5659,199800.0],["2024-02-26",17.4922,17.5843,16.8846,17.0779,262100.0],["2024-02-27",17.2437,17.4738,16.9306,16.9306,220400.0],["2024-02-28",16.7097,17.2437,16.7097,16.9306,137700.0],["2024-02-29",17.3818,17.6579,17.124,17.2529,137100.0],["2024-03-01",17.0503,17.3081,16.4427,17.2897,211100.0],["2024-03-04",17.3173,17.704,16.0652,16.1113,478800.0],["2024-03-05",15.9271,17.0595,15.9179,16.8846,422200.0],["2024-03-06",16.9583,17.5106,16.3967,16.9767,341700.0],["2024-03-07",17.3633,17.4094,16.9122,17.0135,171500.0],["2024-03-08",17.3725,17.3725,16.9675,17.1608,206300.0],["2024-03-11",17.0687,17.3173,16.7833,17.0227,144200.0],["2024-03-12",16.8938,16.9306,16.5624,16.6729,172600.0],["2024-03-13",16.6268,17.7224,16.6268,17.0503,273700.0],["2024-03-14",16.9491,16.9583,16.2862,16.5163,360000.0],["2024-03-15",16.5348,16.9214,16.4703,16.6913,613600.0],["2024-03-18",16.7097,16.8202,16.3322,16.7097,202700.0],["2024-03-19",16.5348,16.8202,16.4795,16.5071,167600.0],["2024-03-20",16.369,17.704,16.3506,17.4646,209700.0],["2024-03-21",17.483,18.0538,17.4646,17.8145,288600.0],["2024-03-22",17.8513,17.8513,17.1332,17.1792,170000.0],["2024-03-25",17.1608,17.437,17.0319,17.0964,108400.0],["2024-03-26",17.3081,17.3081,16.7741,16.9583,112300.0],["2024-03-27",17.0043,17.7592,17.0043,17.7592,298400.0],["2024-03-28",17.6948,17.8881,17.4554,17.7316,205500.0],["2024-04-01",17.7684,17.7684,16.9398,17.1148,182300.0],["2024-04-02",16.8938,17.0411,16.5716,16.8662,390700.0],["2024-04-03",16.8754,17.1332,16.7373,16.857,226700.0],["2024-04-04",17.1332,17.3265,16.5992,16.7373,390200.0],["2024-04-05",16.4703,16.9583,16.3046,16.9214,187200.0],["2024-04-08",16.903,17.5106,16.903,17.2621,173200.0],["2024-04-09",17.437,18.1827,17.3449,18.1367,325400.0],["2024-04-10",17.7684,17.7684,16.6729,16.8754,471400.0],["2024-04-11",17.1056,17.1056,16.4979,16.8662,146800.0],["2024-04-12",16.5808,17.0411,16.5808,17.0411,172400.0],["2024-04-15",17.1516,17.2989,16.636,16.8938,277500.0],["2024-04-16",16.6138,16.9031,16.4925,16.8098,173300.0],["2024-04-17",16.9778,16.9778,16.5205,16.5485,332400.0],["2024-04-18",16.4271,16.7911,16.4271,16.6418,190100.0],["2024-04-19",16.4925,17.4818,16.4925,17.4352,254300.0],["2024-04-22",17.4445,17.9205,17.4072,17.7992,215400.0],["2024-04-23",17.9672,19.3485,17.5658,18.1352,357700.0],["2024-04-24",17.8458,18.6485,17.7338,18.0978,190100.0],["2024-04-25",17.8178,18.0512,17.1272,17.3045,267200.0],["2024-04-26",17.2952,17.8645,17.2952,17.8085,160100.0],["2024-04-29",17.8272,17.9578,17.4538,17.5005,177200.0],["2024-04-30",17.3138,17.5005,16.9778,16.9872,154700.0],["2024-05-01",17.2018,18.0605,17.2018,17.6965,181700.0],["2024-05-02",17.9392,18.0978,17.7338,18.0325,105700.0],["2024-05-03",18.5459,18.6672,17.9765,18.1072,212700.0],["2024-05-06",18.2472,18.4899,18.1632,18.4152,131300.0],["2024-05-07",18.5552,18.7605,18.2005,18.2472,121500.0],["2024-05-08",18.0232,18.6672,18.0232,18.5085,118600.0],["2024-05-09",18.5645,18.8819,18.4619,18.7979,134700.0],["2024-05-10",18.9192,19.1525,18.4059,18.5645,99700.0],["2024-05-13",18.7605,18.9005,18.4059,18.4339,113000.0],["2024-05-14",18.7325,18.8725,18.3312,18.5179,103100.0],["2024-05-15",18.8072,18.9285,18.4059,18.5179,88200.0],["2024-05-16",18.4805,18.6112,18.3219,18.4712,83600.0],["2024-05-17",18.6392,18.9565,18.4992,18.6579,118700.0],["2024-05-20",18.7139,19.0779,18.4992,18.5085,127400.0],["2024-05-21",18.4899,18.7232,18.3592,18.4059,78100.0],["2024-05-22",18.3779,18.5459,18.0885,18.3032,93700.0],["2024-05-23",18.3219,18.3219,17.5845,17.6032,212200.0],["2024-05-24",17.8272,17.8272,17.4445,17.5192,152800.0],["2024-05-28",17.8085,17.8085,17.3045,17.3792,138100.0],["2024-05-29",17.2672,17.4912,16.7725,16.9591,155200.0],["2024-05-30",17.1925,17.3885,17.1178,17.1645,136300.0],["2024-05-31",17.2765,17.4725,17.1365,17.2392,139300.0],["2024-06-03",17.5098,17.5098,16.7725,16.7911,147900.0],["2024-06-04",16.6325,16.7165,16.4551,16.5298,150900.0],["2024-06-05",16.6231,17.0058,16.4551,16.9778,121500.0],["2024-06-06",16.9218,17.1832,16.6978,17.0432,108700.0],["2024-06-07",16.7351,17.0712,16.7351,17.0245,121700.0],["2024-06-10",16.9031,16.9685,16.4831,16.9031,260900.0],["2024-06-11",16.9032,17.0432,16.7071,16.8751,157300.0],["2024-06-12",17.5192,18.1538,17.2672,17.6125,251800.0],["2024-06-13",17.6032,17.6032,16.8938,16.9965,388800.0],["2024-06-14",16.7071,16.9125,16.5205,16.7725,180800.0],["2024-06-17",16.6231,17.1272,16.3245,17.0805,212800.0],["2024-06-18",17.0898,17.5285,17.0898,17.2485,101200.0],["2024-06-20",17.0992,17.5098,16.9778,17.2578,129300.0],["2024-06-21",17.2392,17.3138,17.0338,17.1738,540800.0],["2024-06-24",17.2298,17.8458,17.2298,17.5005,148900.0],["2024-06-25",17.4165,17.7338,17.3045,17.6125,214700.0],["2024-06-26",17.4632,18.0232,17.4258,17.9298,238700.0],["2024-06-27",18.0045,18.8259,17.8085,18.6952,299500.0],["2024-06-28",18.9099,19.4139,18.9099,19.0405,505100.0],["2024-07-01",18.9005,19.1619,18.4619,18.7512,186300.0],["2024-07-02",18.7979,19.4139,18.7979,19.3112,147800.0],["2024-07-03",19.2272,19.3112,18.4245,18.4525,156600.0],["2024-07-05",18.5925,18.6952,18.1725,18.3032,143900.0],["2024-07-08",18.4525,18.5552,18.0792,18.4059,112100.0],["2024-07-09",18.3685,18.6952,18.2005,18.6392,93300.0],["2024-07-10",18.6952,19.1339,18.6952,19.1245,132300.0],["2024-07-11",19.6192,20.3846,19.3952,20.2259,227100.0],["2024-07-12",20.4966,20.7113,20.1886,20.3846,283900.0],["2024-07-15",20.8326,21.738,20.7206,21.5326,389800.0],["2024-07-16",21.906,22.634,21.8126,22.578,369200.0],["2024-07-17",22.031,23.3702,22.0027,23.2004,286000.0],["2024-07-18",22.8043,23.4079,22.2856,22.4648,312000.0],["2024-07-19",22.5308,23.1155,22.4082,22.5214,255400.0],["2024-07-22",22.4176,22.8043,22.0498,22.4931,286400.0],["2024-07-23",21.9084,24.1907,21.2105,23.3325,646000.0],["2024-07-24",23.1627,23.8323,22.5497,22.5874,251200.0],["2024-07-25",22.6723,23.6248,21.8612,23.4551,481200.0],["2024-07-26",23.8512,23.9832,23.1344,23.9738,201200.0],["2024-07-29",24.0869,24.0869,23.2287,23.3513,204400.0],["2024-07-30",23.5682,23.8606,23.2853,23.8229,211100.0],["2024-07-31",23.7286,24.8131,23.4456,23.8417,253300.0],["2024-08-01",23.9266,23.9266,22.0687,22.295,256000.0],["2024-08-02",21.1633,21.7763,20.7201,21.7292,386000.0],["2024-08-05",20.6069,21.8046,20.3051,21.3614,330400.0],["2024-08-06",21.3331,21.484,20.7106,20.8332,221200.0],["2024-08-07",21.1822,21.3802,20.5597,20.6446,258400.0],["2024-08-08",21.0973,21.1445,20.6352,21.1256,154900.0],["2024-08-09",21.0879,21.3519,20.7389,20.937,182100.0],["2024-08-12",21.201,21.201,20.5692,20.7201,133100.0],["2024-08-13",21.0501,21.0501,20.5314,20.9936,137100.0],["2024-08-14",21.0879,21.0879,20.5503,20.8238,84800.0],["2024-08-15",21.4274,21.8612,21.2199,21.6632,141700.0],["2024-08-16",21.5971,22.4176,21.5971,22.097,85800.0],["2024-08-19",22.097,22.4082,21.8235,22.2573,93100.0],["2024-08-20",22.229,22.3233,21.6349,21.6443,107000.0],["2024-08-21",21.8895,21.9272,21.5689,21.9272,90800.0],["2024-08-22",21.9272,22.3516,21.6537,21.8801,67900.0],["2024-08-23",22.1819,23.9455,22.1819,23.672,209600.0],["2024-08-26",23.8606,23.9549,23.5494,23.8134,137300.0],["2024-08-27",23.5116,23.5965,23.1816,23.4362,196800.0],["2024-08-28",23.389,24.1152,23.389,23.9455,215800.0],["2024-08-29",24.1813,24.4736,23.6625,24.3039,173100.0],["2024-08-30",24.4736,24.6151,24.0964,24.5302,154900.0],["2024-09-03",24.285,24.7848,23.9266,24.1152,226800.0],["2024-09-04",23.9832,24.417,23.8983,24.3982,345400.0],["2024-09-05",24.6057,24.8886,23.6908,23.8512,372400.0],["2024-09-06",24.0398,24.2661,23.4362,23.4551,229500.0],["2024-09-09",23.5022,23.6531,23.1816,23.3608,166400.0],["2024-09-10",23.5211,23.5965,22.8892,23.4739,216400.0],["2024-09-11",23.1816,23.1816,22.2856,23.0778,135900.0],["2024-09-12",23.257,23.6531,22.578,23.3796,184400.0],["2024-09-13",23.7946,24.3227,23.7286,24.2661,140500.0],["2024-09-16",24.3133,24.766,23.9738,24.5302,145600.0],["2024-09-17",26.1524,27.5481,25.3318,27.1143,552900.0],["2024-09-18",27.1898,27.982,26.4636,26.954,280000.0],["2024-09-19",27.633,28.4064,27.2935,28.1989,366800.0],["2024-09-20",28.0951,28.1989,27.3501,27.4067,654100.0],["2024-09-23",27.4538,27.4538,26.5673,26.9068,196400.0],["2024-09-24",26.8691,27.1237,26.3598,26.3976,180900.0],["2024-09-25",26.407,26.4447,26.0863,26.2184,173400.0],["2024-09-26",26.6333,26.8314,26.1241,26.3976,148800.0],["2024-09-27",26.7937,27.1898,26.3315,26.4919,180600.0],["2024-09-30",26.4636,27.4821,26.4636,27.1615,203300.0],["2024-10-01",27.0389,27.0389,25.8034,25.9637,144000.0],["2024-10-02",25.9637,26.5956,25.9449,26.0297,83900.0],["2024-10-03",26.0297,26.3598,25.7091,26.3598,126600.0],["2024-10-04",26.9163,27.1709,26.4541,26.5579,144500.0],["2024-10-07",26.4259,26.4636,25.8883,26.1052,84100.0],["2024-10-08",26.1052,26.407,25.8411,26.0203,110800.0],["2024-10-09",25.926,26.539,25.7657,26.2844,119600.0],["2024-10-10",25.9826,26.4447,25.86,26.3787,151500.0],["2024-10-11",26.6239,27.8782,26.6145,27.8782,193800.0],["2024-10-14",27.916,28.661,27.5953,28.5573,182800.0],["2024-10-15",28.7459,29.7739,28.5573,28.8591,249100.0],["2024-10-16",29.2929,29.9436,29.142,29.5664,260400.0],["2024-10-17",29.4808,29.9657,28.9389,29.8991,207600.0],["2024-10-18",29.8896,29.9752,29.0625,29.1481,185000.0],["2024-10-21",29.1576,29.1576,27.703,27.7696,216900.0],["2024-10-22",27.0946,27.8932,26.7428,27.7316,207000.0],["2024-10-23",27.684,28.6728,27.2847,28.6537,238600.0],["2024-10-24",28.7393,29.1576,27.7886,29.034,249400.0],["2024-10-25",29.3477,29.6425,28.0263,28.0738,200200.0],["2024-10-28",28.5206,29.5189,28.3875,29.3287,168600.0],["2024-10-29",29.1956,29.3382,28.958,29.3192,146100.0],["2024-10-30",29.3192,30.2319,29.3002,29.3192,127100.0],["2024-10-31",29.4713,29.4713,28.5682,28.5872,116000.0],["2024-11-01",28.9294,29.2337,28.264,28.3305,151900.0],["2024-11-04",28.2544,28.6918,27.646,28.2259,142000.0],["2024-11-05",28.4161,28.7678,27.9787,28.6632,91600.0],["2024-11-06",30.4981,33.4452,30.4981,32.9508,724300.0],["2024-11-07",32.6561,32.9128,31.1636,31.4202,314000.0],["2024-11-08",31.6199,32.0002,31.2776,31.791,287000.0],["2024-11-11",32.1903,33.4737,32.1618,32.7322,205700.0],["2024-11-12",32.3234,32.4755,31.6674,31.8956,1296200.0],["2024-11-13",32.2759,33.0079,31.8861,32.0952,756800.0],["2024-11-14",32.3519,32.7892,31.8861,32.1808,361000.0],["2024-11-15",32.5421,32.6181,31.4297,32.0382,345000.0],["2024-11-18",32.5801,34.2723,32.1523,33.5498,433900.0],["2024-11-19",33.0744,33.6734,32.7702,33.0839,257400.0],["2024-11-20",32.9413,32.9794,32.2473,32.9794,249600.0],["2024-11-21",33.1315,33.9871,32.9033,33.2741,529300.0],["2024-11-22",33.5878,34.7001,33.4167,34.529,557200.0],["2024-11-25",34.9378,35.7459,34.3579,34.567,455600.0],["2024-11-26",34.1867,34.5955,32.9603,34.2343,261800.0],["2024-11-27",34.6621,35.0804,34.1107,34.1297,252000.0],["2024-11-29",34.5005,34.6336,33.7589,34.1107,124900.0],["2024-12-02",34.3008,34.8712,33.5973,34.567,341300.0],["2024-12-03",34.491,35.166,33.7875,34.0632,220500.0],["2024-12-04",34.0727,34.8047,33.8255,34.7857,199500.0],["2024-12-05",34.7476,35.299,33.8445,34.0632,181800.0],["2024-12-06",34.2438,34.3864,33.6163,34.1202,139900.0],["2024-12-09",34.2533,34.6241,33.5593,33.5973,236100.0],["2024-12-10",33.6353,34.0156,32.9984,33.0839,310800.0],["2024-12-11",33.4547,33.6353,32.7227,33.2646,473600.0],["2024-12-12",33.2456,34.0251,32.8082,32.8463,222200.0],["2024-12-13",32.7227,32.9128,31.829,32.6371,320900.0],["2024-12-16",32.7797,33.2931,32.3614,33.0839,261700.0],["2024-12-17",32.9794,33.3691,32.0952,32.2854,237500.0],["2024-12-18",32.8082,33.2646,30.3745,30.46,378700.0],["2024-12-19",31.0875,31.5723,29.7185,29.8611,378500.0],["2024-12-20",29.5949,30.8498,29.1006,29.7851,1935500.0],["2024-12-23",29.7851,30.6692,29.3858,29.5569,224200.0],["2024-12-24",29.6425,30.8783,29.2812,29.7375,141700.0],["2024-12-26",29.5759,29.9847,29.3287,29.8136,181400.0],["2024-12-27",29.5284,29.9942,28.8724,29.1576,179500.0],["2024-12-30",29.1006,29.5474,28.7868,29.1481,163300.0],["2024-12-31",29.4238,29.5474,28.9675,29.2241,195100.0],["2025-01-02",29.4998,29.5094,28.8249,28.8344,235300.0],["2025-01-03",28.8914,29.3953,28.3875,29.3668,256100.0],["2025-01-06",29.4713,30.1083,29.2717,29.6044,338200.0],["2025-01-07",29.7565,29.7755,28.359,29.0245,485200.0],["2025-01-08",28.7678,30.0608,28.5682,29.766,394600.0],["2025-01-10",29.5189,29.5189,27.2372,28.1309,427800.0],["2025-01-13",27.7411,28.5016,27.6935,28.4256,299600.0],["2025-01-14",28.7013,29.9372,28.5206,29.709,406200.0],["2025-01-15",30.6692,31.116,30.1843,30.6597,288200.0],["2025-01-16",30.4125,30.6787,30.1653,30.4695,222400.0],["2025-01-17",30.6803,30.939,30.2204,30.6229,225800.0],["2025-01-21",30.7762,31.4948,30.6803,30.8816,284200.0],["2025-01-22",30.6899,31.1211,29.8755,30.4216,355500.0],["2025-01-23",30.1821,31.6673,29.109,29.703,979100.0],["2025-01-24",29.2239,30.6612,29.2239,29.521,555900.0],["2025-01-27",29.6072,30.2492,29.2718,29.6934,279700.0],["2025-01-28",29.6743,29.7605,28.9173,29.4922,232900.0],["2025-01-29",29.2335,30.0767,29.1473,29.6455,255200.0],["2025-01-30",30.0863,30.2204,29.2814,29.5497,171300.0],["2025-01-31",29.5401,30.1534,29.3581,29.9234,288200.0],["2025-02-03",27.8346,29.8563,27.8346,29.5114,215300.0],["2025-02-04",29.3964,30.6995,29.3964,30.6708,140400.0],["2025-02-05",30.987,31.8493,30.1725,31.7631,285600.0],["2025-02-06",31.8685,32.5775,31.5235,32.4721,187600.0],["2025-02-07",32.4817,32.4817,31.2073,31.3702,310300.0],["2025-02-10",31.3702,31.6768,30.7857,31.284,275600.0],["2025-02-11",31.1211,31.7439,31.0061,31.4565,376900.0],["2025-02-12",30.6899,30.9103,29.5976,29.636,336200.0],["2025-02-13",29.703,29.8851,29.2239,29.8563,310900.0],["2025-02-14",29.7797,30.5175,28.9365,30.0288,168900.0],["2025-02-18",29.9521,30.7762,29.2718,30.4216,199500.0],["2025-02-19",29.8467,30.2779,29.2814,30.1342,372300.0],["2025-02-20",29.8755,30.2013,29.1473,29.818,202300.0],["2025-02-21",30.1917,30.1917,29.2144,29.3102,252500.0],["2025-02-24",29.5976,30.0863,28.994,29.1856,263400.0],["2025-02-25",29.2335,29.9713,29.2335,29.3772,314200.0],["2025-02-26",29.5497,30.0863,28.9077,29.3102,200200.0],["2025-02-27",29.2144,30.0575,29.109,29.2431,170300.0],["2025-02-28",29.3964,30.0288,29.3581,29.703,272900.0],["2025-03-03",29.2718,30.1629,28.9173,29.0706,186000.0],["2025-03-04",28.6299,29.291,27.7963,28.1795,245400.0],["2025-03-05",28.3137,28.7257,27.3843,27.8921,176800.0],["2025-03-06",27.5184,27.7675,27.1639,27.5376,252000.0],["2025-03-07",27.4418,28.1604,26.6848,27.2501,230300.0],["2025-03-10",26.6752,26.886,25.8512,25.9183,340500.0],["2025-03-11",25.9854,26.4357,25.5733,25.9374,262100.0],["2025-03-12",26.2632,26.6177,25.9758,26.3974,231700.0],["2025-03-13",26.5411,27.4034,26.1866,26.1961,238300.0],["2025-03-14",26.4165,27.1447,26.4165,26.8285,190400.0],["2025-03-17",26.9052,27.5855,26.771,27.1543,314400.0],["2025-03-18",27.0777,27.3268,26.6752,27.0297,191300.0],["2025-03-19",27.1064,27.9496,26.7519,27.1831,358600.0],["2025-03-20",26.9818,27.4992,26.9435,27.0585,160600.0],["2025-03-21",26.9723,27.1447,26.6561,26.7615,1203500.0],["2025-03-24",27.1543,28.0933,27.1543,27.4609,333200.0],["2025-03-25",27.4322,27.7005,26.8285,27.0777,246600.0],["2025-03-26",27.1831,27.6046,26.704,27.0106,180900.0],["2025-03-27",27.0681,27.3268,26.6561,27.0489,169200.0],["2025-03-28",27.1256,27.1639,26.1578,26.4932,185900.0],["2025-03-31",26.1099,26.7902,26.0045,26.7136,181000.0],["2025-04-01",26.4549,27.2118,26.1578,26.819,258300.0],["2025-04-02",26.3782,27.4609,26.3782,27.4418,225500.0],["2025-04-03",26.0045,26.1099,24.6918,24.7206,327800.0],["2025-04-04",23.7145,24.2607,23.0246,24.1169,403700.0],["2025-04-07",23.1875,25.6404,23.0917,24.0211,449400.0],["2025-04-08",24.7589,25.1038,23.1971,23.5995,385500.0],["2025-04-09",23.063,25.2667,22.5647,24.5577,1120900.0],["2025-04-10",23.9828,24.0499,22.6126,23.1588,471800.0],["2025-04-11",22.8426,23.2642,22.2773,23.063,385000.0],["2025-04-14",23.5133,23.6953,22.8617,23.4654,307700.0],["2025-04-15",23.9732,24.5864,23.8966,24.1265,369600.0],["2025-04-16",23.8966,24.5098,23.8966,24.3086,243700.0],["2025-04-17",24.2408,24.6956,24.2408,24.3957,255400.0],["2025-04-21",24.057,24.4731,23.6215,24.3086,238700.0],["2025-04-22",23.6796,25.1989,23.6796,24.986,362000.0],["2025-04-23",25.3537,25.944,24.2312,24.9763,453600.0],["2025-04-24",24.7827,25.2279,24.1441,25.1795,506600.0],["2025-04-25",25.0924,25.2182,24.5311,24.7924,243800.0],["2025-04-28",24.8505,25.0053,24.4537,24.7924,314700.0],["2025-04-29",24.8118,25.3827,24.6086,25.2376,172900.0],["2025-04-30",24.4924,25.0827,24.4537,24.8602,237700.0],["2025-05-01",25.0053,25.2763,24.7247,25.0343,202400.0],["2025-05-02",25.5085,25.8472,25.2666,25.7891,185000.0],["2025-05-05",25.4795,26.0214,25.4408,25.6246,143600.0],["2025-05-06",25.2763,25.6633,25.0827,25.3537,155100.0],["2025-05-07",25.7117,25.7988,25.1892,25.2666,166800.0],["2025-05-08",25.4795,26.0504,25.373,25.7117,271100.0],["2025-05-09",25.8375,25.944,25.6537,25.7214,236000.0],["2025-05-12",26.573,27.0762,26.4375,26.4859,383000.0],["2025-05-13",26.7568,26.8536,26.4665,26.6214,212900.0],["2025-05-14",26.6214,26.8149,26.3311,26.3601,155500.0],["2025-05-15",26.3988,26.6504,26.2827,26.4181,151900.0],["2025-05-16",26.3601,26.4762,26.1278,26.3407,245500.0],["2025-05-19",25.9343,26.0795,25.7601,25.9053,167400.0],["2025-05-20",25.9053,26.4762,25.7698,25.8762,131400.0],["2025-05-21",25.5279,25.615,24.7537,24.8021,143600.0],["2025-05-22",24.6763,24.9569,24.4053,24.415,186900.0],["2025-05-23",23.9602,24.6086,23.7763,24.4731,157400.0],["2025-05-27",24.6956,25.1601,24.2892,25.0247,168400.0],["2025-05-28",25.044,25.1214,24.6376,24.7634,226000.0],["2025-05-29",24.8505,25.0053,24.5215,24.9085,147100.0],["2025-05-30",24.8892,25.0053,24.5698,24.8311,159900.0],["2025-06-02",24.7247,24.7634,24.1828,24.6086,216300.0],["2025-06-03",24.4634,25.3343,24.2989,25.2279,261700.0],["2025-06-04",25.1214,25.315,24.9182,24.9376,287700.0],["2025-06-05",24.9472,25.1214,24.6182,24.986,195900.0],["2025-06-06",25.4505,26.1085,25.2279,26.0795,267900.0],["2025-06-09",26.3311,26.5536,26.0504,26.3117,331800.0],["2025-06-10",26.3214,26.7568,26.244,26.7085,196100.0],["2025-06-11",26.9117,27.0568,26.4278,26.5149,163500.0],["2025-06-12",26.4278,26.4956,26.0795,26.4472,177300.0],["2025-06-13",26.0311,26.0601,25.3247,25.373,174400.0],["2025-06-16",25.5763,25.6827,25.1601,25.3053,214300.0],["2025-06-17",25.0247,25.4504,24.8602,25.015,200700.0],["2025-06-18",24.8989,25.4311,24.8989,25.2666,172500.0],["2025-06-20",25.7504,25.7601,25.2956,25.4601,430300.0],["2025-06-23",25.5375,26.2923,25.1408,26.2536,213300.0],["2025-06-24",26.5149,26.8633,26.0795,26.273,552300.0],["2025-06-25",25.6343,25.7891,24.9666,24.9763,386700.0],["2025-06-26",25.2279,26.0214,25.0053,25.9537,466700.0],["2025-06-27",26.0601,26.4859,25.8956,26.4085,707500.0],["2025-06-30",26.4665,26.5052,26.0311,26.0698,307200.0],["2025-07-01",26.002,27.3858,25.8569,26.8246,210000.0],["2025-07-02",26.9794,27.4342,26.7085,27.4052,220100.0],["2025-07-03",27.6278,27.9955,27.5987,27.7245,158700.0],["2025-07-07",27.4342,27.9665,27.0278,27.3471,332400.0],["2025-07-08",27.3955,28.0245,27.3955,27.7439,295600.0],["2025-07-09",27.9278,27.9471,27.4633,27.86,250100.0],["2025-07-10",27.7342,28.3148,27.7342,28.131,226900.0],["2025-07-11",27.8213,28.0536,27.6568,27.7633,320300.0],["2025-07-14",27.6471,28.1019,27.6471,28.0632,179100.0],["2025-07-15",28.1503,28.3148,27.0181,27.0955,427200.0],["2025-07-16",27.3181,27.7342,26.8149,27.6858,246300.0],["2025-07-17",27.5589,28.3594,27.4808,28.1642,327700.0],["2025-07-18",28.4571,28.5059,27.9201,28.1154,248700.0],["2025-07-21",28.2032,28.4863,27.8811,27.9397,155000.0],["2025-07-22",27.9104,28.1447,27.6565,27.6956,289000.0],["2025-07-23",27.9397,27.9982,27.393,27.8518,351800.0],["2025-07-24",28.2032,28.8183,27.5199,27.6175,549200.0],["2025-07-25",27.6077,27.7639,26.8463,27.6663,228600.0],["2025-07-28",27.8616,28.8183,27.5394,28.4571,412800.0],["2025-07-29",28.7694,28.7987,27.8127,27.9689,253700.0],["2025-07-30",27.9689,28.2228,27.188,27.3149,192700.0],["2025-07-31",26.9537,27.227,26.7877,27.0513,201400.0],["2025-08-01",26.6217,26.7194,26.0262,26.4851,256500.0],["2025-08-04",26.6022,27.4711,26.407,26.7682,144700.0],["2025-08-05",26.817,27.393,26.2801,26.9732,248400.0],["2025-08-06",27.227,27.227,26.7975,26.856,163800.0],["2025-08-07",27.1391,27.1782,26.3874,26.5632,133900.0],["2025-08-08",26.6022,27.188,26.3972,26.8072,154500.0],["2025-08-11",26.8268,27.2075,26.6413,26.9341,153700.0],["2025-08-12",27.2075,28.4668,27.0025,28.3204,246800.0],["2025-08-13",28.5547,29.033,28.3204,28.994,362000.0],["2025-08-14",28.5352,28.8475,28.1544,28.7694,304700.0],["2025-08-15",28.8866,28.8866,27.803,27.9592,157700.0],["2025-08-18",27.8616,28.2228,27.188,27.9885,133200.0],["2025-08-19",27.9982,28.4375,27.7835,27.8811,162100.0],["2025-08-20",28.1056,28.1935,27.6565,27.9299,130500.0],["2025-08-21",27.7737,27.8713,27.5784,27.6956,125600.0],["2025-08-22",27.9494,29.4235,27.8323,29.3942,355800.0],["2025-08-25",30.1362,30.1362,29.2185,29.3747,173800.0],["2025-08-26",29.3161,30.0776,29.2283,29.9507,172400.0],["2025-08-27",29.8921,30.3412,29.4821,29.8726,127700.0],["2025-08-28",30.1166,30.1362,29.8238,30.019,174100.0],["2025-08-29",30.1655,30.3021,29.8531,30.0288,113100.0],["2025-09-02",29.6969,30.0971,29.4333,29.8238,172000.0],["2025-09-03",29.6969,30.224,29.404,29.6481,121600.0],["2025-09-04",29.775,30.2728,29.6383,30.2533,137200.0],["2025-09-05",30.3412,30.5852,29.6383,29.9019,165600.0],["2025-09-08",30.019,30.2826,29.609,30.2631,207400.0],["2025-09-09",30.185,30.3314,29.4626,29.6676,199700.0],["2025-09-10",29.5895,29.9897,29.4723,29.8335,153200.0],["2025-09-11",29.9312,30.2728,29.7359,30.2436,166600.0],["2025-09-12",30.1557,30.3314,29.814,30.0776,134400.0],["2025-09-15",30.2143,30.3705,29.9604,30.0776,193200.0],["2025-09-16",30.224,30.224,29.4821,29.6969,194300.0],["2025-09-17",29.8433,31.005,29.775,29.9507,179000.0],["2025-09-18",30.1069,31.0636,29.9995,31.0245,191300.0],["2025-09-19",31.0148,31.0148,30.1557,30.185,626300.0],["2025-09-22",30.1069,30.3607,29.6969,30.2045,293600.0],["2025-09-23",30.3119,30.6926,29.775,29.7945,184600.0],["2025-09-24",29.8726,30.019,29.4626,29.6383,135200.0],["2025-09-25",29.5114,29.6578,29.2283,29.4626,129600.0],["2025-09-26",29.5504,29.9214,29.2283,29.6871,141400.0],["2025-09-29",29.7847,29.8726,29.033,29.1502,173800.0],["2025-09-30",29.0818,29.4626,28.6523,29.1209,153500.0],["2025-10-01",28.8378,29.3259,28.6816,29.1502,184700.0],["2025-10-02",29.0818,29.3161,28.6816,29.0818,126800.0],["2025-10-03",29.1697,29.8531,28.9549,29.5407,263700.0],["2025-10-06",29.8628,30.4876,29.6285,29.9116,194800.0],["2025-10-07",29.9312,30.39,29.6773,29.7066,139400.0],["2025-10-08",29.8921,30.0874,29.5016,29.6285,144700.0],["2025-10-09",29.5114,29.7554,28.994,29.2576,90800.0],["2025-10-10",29.3552,29.9214,28.252,28.3106,203900.0],["2025-10-13",28.7499,28.7499,28.2813,28.5742,109400.0],["2025-10-14",28.2325,29.7359,28.2325,29.609,168000.0],["2025-10-15",29.7164,29.8335,29.0037,29.1599,139500.0],["2025-10-16",29.0526,29.8238,26.9244,27.2172,385500.0],["2025-10-17",27.5226,27.7886,27.3256,27.4044,190800.0],["2025-10-20",27.6113,28.5471,26.7543,28.419,170000.0],["2025-10-21",28.291,28.616,28.1235,28.4683,142000.0],["2025-10-22",28.5668,29.3253,28.4683,29.2169,276000.0],["2025-10-23",28.1826,28.3698,26.902,27.0202,480500.0],["2025-10-24",27.5817,28.0348,27.2468,27.4241,233100.0],["2025-10-27",27.3749,27.6113,26.6361,26.902,226100.0],["2025-10-28",26.7838,26.8626,26.4784,26.6952,199700.0],["2025-10-29",26.5573,26.8626,25.5328,25.7791,269900.0],["2025-10-30",25.8677,26.2814,25.7101,25.9465,254800.0],["2025-10-31",25.8973,26.1632,25.4441,25.8579,207700.0],["2025-11-03",26.0844,26.1928,25.3653,26.045,277400.0],["2025-11-04",25.9662,26.114,25.5623,25.8283,323100.0],["2025-11-05",25.8677,26.4784,25.8677,26.2223,229500.0],["2025-11-06",26.0844,26.2223,25.72,25.9958,247900.0],["2025-11-07",26.045,26.6656,25.4441,26.5671,194500.0],["2025-11-10",26.7149,26.9316,25.9367,26.1731,310000.0],["2025-11-11",26.242,26.3898,25.8973,25.9958,513500.0],["2025-11-12",26.0647,26.9414,26.0647,26.7937,366000.0],["2025-11-13",26.5868,27.0399,26.3011,26.4489,229500.0],["2025-11-14",26.3307,26.8429,25.4835,26.7444,323900.0],["2025-11-17",26.7543,26.7543,25.2471,25.3949,434100.0],["2025-11-18",25.3259,26.1534,25.257,25.9958,243000.0],["2025-11-19",25.917,26.2617,25.651,25.9662,161400.0],["2025-11-20",26.3504,26.7543,25.6116,25.6904,116400.0],["2025-11-21",25.6805,27.1975,25.6805,26.8331,235600.0],["2025-11-24",26.7444,27.3355,26.3504,27.0498,199700.0],["2025-11-25",27.2566,28.6259,27.1877,28.1629,303800.0],["2025-11-26",28.025,28.5668,27.8181,28.1629,455700.0],["2025-11-28",28.1531,28.2417,27.759,27.9265,145400.0],["2025-12-01",27.4832,28.5471,27.3946,28.4289,186600.0],["2025-12-02",28.4289,29.0298,28.1728,28.6554,290900.0],["2025-12-03",28.6653,29.473,28.6653,29.2957,243700.0],["2025-12-04",29.0987,29.6011,28.8327,29.4435,183900.0],["2025-12-05",29.2662,29.6503,28.9214,29.2169,221600.0],["2025-12-08",29.3253,29.5912,28.882,29.2957,322500.0],["2025-12-09",29.3844,29.9557,29.0889,29.3844,271100.0],["2025-12-10",29.3351,30.5468,29.3351,30.3891,448800.0],["2025-12-11",30.33,30.9112,30.1626,30.7733,302000.0],["2025-12-12",31.0196,31.0294,30.33,30.8029,246100.0],["2025-12-15",31.0294,31.256,29.9557,31.0294,447600.0],["2025-12-16",30.7044,31.2658,30.6354,31.0885,406200.0],["2025-12-17",30.9999,31.4333,30.9211,31.3644,283000.0],["2025-12-18",31.522,31.8372,31.3348,31.5023,324600.0],["2025-12-19",31.3644,31.3841,30.8423,31.2658,497900.0],["2025-12-22",31.2363,31.6106,30.9112,31.0097,216900.0],["2025-12-23",30.99,31.1673,30.7241,30.7832,121000.0],["2025-12-24",30.6945,31.2658,30.6157,30.7438,88200.0],["2025-12-26",30.7438,30.9211,30.4975,30.7438,99700.0],["2025-12-29",30.7339,30.8324,30.5073,30.6256,210200.0],["2025-12-30",30.665,30.665,29.7587,29.9656,289500.0],["2025-12-31",30.0444,30.0444,29.5715,29.6405,142100.0],["2026-01-02",29.6897,30.2512,29.2465,29.4238,261000.0],["2026-01-05",29.3844,30.133,29.079,29.6109,360400.0],["2026-01-06",29.4139,29.5321,29.0593,29.4041,358100.0],["2026-01-07",29.3844,29.5814,28.6062,28.9805,244100.0],["2026-01-08",28.9214,29.9262,28.7835,29.5814,327300.0],["2026-01-09",29.5814,29.808,29.1184,29.4927,259100.0],["2026-01-12",29.2465,29.4238,28.8721,29.3548,187700.0],["2026-01-13",29.4533,29.7686,29.0002,29.2859,143800.0],["2026-01-14",29.2859,29.7883,29.0396,29.6602,172700.0],["2026-01-15",29.5814,30.7142,29.473,30.665,437500.0],["2026-01-16",30.5756,30.8834,30.5259,30.6947,241700.0],["2026-01-20",30.228,30.516,29.6521,29.9103,249000.0],["2026-01-21",31.6977,34.2101,31.2806,32.4921,1133300.0],["2026-01-22",31.5289,34.6172,31.5289,33.6341,718800.0],["2026-01-23",33.6341,33.6341,32.4524,32.5914,419000.0],["2026-01-26",33.0185,33.5646,32.2836,32.8596,334200.0],["2026-01-27",32.8496,33.3362,32.4226,32.8099,287300.0],["2026-01-28",32.8298,33.2369,32.4624,32.9887,261900.0],["2026-01-29",33.0383,33.7434,33.0383,33.654,241400.0],["2026-01-30",33.4455,33.9023,33.2171,33.7831,335800.0],["2026-02-02",33.505,35.3124,33.1972,35.1138,305500.0],["2026-02-03",35.0939,36.216,34.4981,35.1932,271900.0],["2026-02-04",35.5706,36.077,35.3918,35.5408,275500.0],["2026-02-05",35.5805,36.1664,35.1932,35.4812,197600.0],["2026-02-06",35.8585,36.1962,35.7692,35.9777,190700.0],["2026-02-09",35.8287,36.4842,35.8287,36.1068,183500.0],["2026-02-10",36.1267,36.2756,35.3918,35.6599,198400.0],["2026-02-11",35.8883,36.6033,33.8725,35.362,199500.0],["2026-02-12",35.6897,36.3153,34.4186,34.8158,222300.0],["2026-02-13",34.7165,35.2826,34.1307,34.9946,204500.0],["2026-02-17",34.9946,35.7294,34.9847,35.3521,154100.0],["2026-02-18",35.1634,35.938,34.6967,34.7066,306200.0],["2026-02-19",34.4087,34.7662,33.5448,33.7732,466800.0],["2026-02-20",33.7434,34.23,33.4554,34.0314,363000.0],["2026-02-23",34.0314,34.3789,32.2935,32.5418,346700.0],["2026-02-24",32.4624,33.1575,32.1942,32.3928,261000.0],["2026-02-25",32.6411,33.1972,32.3233,33.1277,241500.0],["2026-02-26",33.2766,34.6967,32.6312,33.1078,186700.0],["2026-02-27",32.5021,32.9887,31.4197,32.1247,391200.0],["2026-03-02",31.4892,32.8,31.0423,32.6908,219200.0],["2026-03-03",31.7573,32.8099,31.519,32.5617,244400.0],["2026-03-04",32.9787,33.0383,32.373,32.661,183800.0],["2026-03-05",32.2141,32.363,31.8268,32.2538,158300.0],["2026-03-06",31.2409,32.1644,30.6153,31.7374,238400.0],["2026-03-09",31.1019,31.8069,30.367,31.5488,307200.0],["2026-03-10",31.3502,32.4822,31.0225,31.8566,256400.0],["2026-03-11",31.5488,31.9063,31.2211,31.6282,160900.0],["2026-03-12",31.082,31.9063,30.9927,31.7772,211100.0],["2026-03-13",32.0056,32.0155,31.2806,31.658,205400.0],["2026-03-16",31.6779,32.2439,31.5686,31.9658,362000.0],["2026-03-17",32.224,32.8695,31.7772,32.1545,327100.0],["2026-03-18",31.9956,32.1247,31.7176,31.9956,317100.0],["2026-03-19",31.8169,32.6014,31.6083,32.373,318600.0],["2026-03-20",32.3631,32.6312,31.7573,31.8566,765700.0],["2026-03-23",32.8993,33.366,32.5517,32.6411,349300.0],["2026-03-24",32.2836,33.5348,32.1247,33.1773,227400.0],["2026-03-25",33.4852,33.6043,32.8397,33.088,271800.0],["2026-03-26",32.8993,33.2866,32.661,32.9688,149300.0],["2026-03-27",32.7305,33.0085,32.4624,32.651,272900.0],["2026-03-30",33.0681,33.0681,32.5716,32.8496,167600.0],["2026-03-31",33.3561,33.7136,32.8695,33.5845,297200.0],["2026-04-01",33.7434,34.5676,33.7434,33.9817,221200.0],["2026-04-02",33.0979,34.1009,32.9092,33.9817,293900.0],["2026-04-06",34.0909,34.4584,33.8725,34.1704,313200.0],["2026-04-07",34.1704,34.7662,34.0214,34.7662,318000.0],["2026-04-08",35.3124,36.0869,34.935,35.4713,485500.0],["2026-04-09",35.2031,36.3352,34.7861,36.1962,270500.0],["2026-04-10",36.2061,36.216,35.5507,35.8387,146600.0],["2026-04-13",35.5706,36.1068,35.4216,35.8089,325800.0],["2026-04-14",35.6103,36.1862,35.1336,35.938,267400.0],["2026-04-15",35.8685,35.9777,35.3918,35.8784,170200.0],["2026-04-16",35.7195,35.9479,35.5606,35.65,207300.0],["2026-04-17",36.07,37.66,35.46,37.08,363900.0],["2026-04-20",36.91,37.75,36.6,37.28,465500.0],["2026-04-21",37.15,37.33,36.04,36.23,232000.0],["2026-04-22",36.42,36.42,34.89,35.81,254700.0],["2026-04-23",35.11,37.47,34.58,37.34,431500.0],["2026-04-24",37.2,37.27,35.24,35.29,581500.0],["2026-04-27",35.25,36.34,35.25,36.09,309600.0],["2026-04-28",36.45,36.9,36.12,36.15,197700.0],["2026-04-29",35.98,36.36,35.31,35.54,241700.0],["2026-04-30",35.3,36.11,35.3,35.89,249900.0],["2026-05-01",35.89,36.53,35.53,36.07,230400.0],["2026-05-04",36.37,36.37,35.28,35.52,188000.0],["2026-05-05",35.57,36.41,35.53,36.25,168300.0],["2026-05-06",36.61,37.36,36.61,37.19,437900.0],["2026-05-07",37.3,37.87,37.02,37.04,491200.0],["2026-05-08",37.09,37.9,37.08,37.22,358000.0],["2026-05-11",37.41,37.6,36.65,36.67,541300.0],["2026-05-12",36.65,36.66,35.56,36.6,330900.0],["2026-05-13",36.4,36.85,35.92,36.15,357300.0],["2026-05-14",36.59,37.0,36.43,36.62,375700.0],["2026-05-15",36.46,36.77,35.43,35.71,381400.0],["2026-05-18",35.91,36.69,35.82,36.21,190400.0],["2026-05-19",35.86,36.12,35.6,35.71,221500.0],["2026-05-20",35.67,36.78,35.14,36.77,233400.0],["2026-05-21",36.59,36.94,36.12,36.88,213700.0],["2026-05-22",37.06,37.23,36.69,36.9,157100.0],["2026-05-26",37.02,38.0,37.02,37.66,208300.0],["2026-05-27",37.83,37.84,36.99,37.1,256000.0],["2026-05-28",36.96,37.28,36.49,37.22,183200.0],["2026-05-29",37.08,37.99,36.89,37.42,256700.0],["2026-06-01",37.0,37.22,36.32,36.91,205400.0],["2026-06-02",36.82,37.63,36.82,37.21,287100.0],["2026-06-03",36.87,36.98,36.47,36.64,251200.0],["2026-06-04",37.33,37.99,37.14,37.55,328500.0],["2026-06-05",37.72,38.3,37.39,37.78,384200.0],["2026-06-08",38.03,38.63,38.02,38.15,202500.0],["2026-06-09",38.51,39.32,38.46,38.95,237500.0],["2026-06-10",39.0,39.5,39.0,39.23,224000.0],["2026-06-11",39.42,39.95,38.9,39.81,328200.0],["2026-06-12",40.0,40.53,39.88,40.08,240700.0],["2026-06-15",40.36,40.76,39.12,39.24,288000.0],["2026-06-16",39.71,40.01,39.04,39.4,245500.0],["2026-06-17",39.35,40.16,38.47,38.76,363500.0],["2026-06-18",39.04,39.52,38.81,39.0,578400.0],["2026-06-22",39.03,39.56,39.03,39.16,170500.0],["2026-06-23",39.12,39.81,39.03,39.77,296700.0],["2026-06-24",39.54,40.0,39.27,39.77,426000.0],["2026-06-25",39.69,40.04,39.63,39.97,299600.0],["2026-06-26",40.0,40.99,39.38,40.59,1680400.0],["2026-06-29",40.34,40.49,39.48,40.49,291600.0],["2026-06-30",40.29,40.89,40.05,40.65,261100.0],["2026-07-01",40.75,41.62,40.27,41.28,282800.0],["2026-07-02",41.33,41.55,40.03,40.31,240400.0],["2026-07-06",40.48,40.95,40.02,40.18,231593.072922],["2026-07-07",40.18,40.295,39.58,39.64,222178.322665],["2026-07-08",39.64,39.64,38.55,38.75,417060.606868],["2026-07-09",38.98,39.8,38.29,39.69,308890.722914],["2026-07-10",39.56,39.98,39.48,39.8,168509.74091],["2026-07-13",39.97,40.13,39.57,39.95,203626.861824],["2026-07-14",40.07,40.4284,39.71,39.88,205677.996619],["2026-07-15",40.02,40.78,39.995,40.45,288121.753148],["2026-07-16",40.52,41.45,40.48,41.16,364470.280473],["2026-07-17",40.8,40.985,39.89,40.32,388442.659705],["2026-07-20",39.9,40.275,39.63,39.89,254369.345377],["2026-07-21",39.57,40.23,39.31,40.18,295962.507592],["2026-07-22",39.86,39.86,39.3,39.46,283137.829144],["2026-07-23",38.63,39.35,37.51,39.23,438862.399214],["2026-07-24",39.15,39.96,38.57,39.56,296341.99508],["2026-07-27",39.59,40.3,39.59,40.2,372404.72796],["2026-07-28",40.35,41.25,40.08,40.81,392959.369609],["2026-07-29",40.7,41.08,40.52,40.6,369452.807181],["2026-07-30",40.45,41.13,40.45,40.8,249800.45529],["2026-07-31",41,41.1995,40.515,40.76,385818.815052]]}