{"t":"FISI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-06-25",5.754,6.3092,5.6531,6.0569,384600.0],["1999-06-28",6.0316,6.1326,6.0064,6.0064,48100.0],["1999-06-29",6.0569,6.1073,5.9054,6.1073,56500.0],["1999-06-30",6.0316,6.0821,6.0064,6.0569,69100.0],["1999-07-01",6.0316,6.0821,5.7035,5.8045,116100.0],["1999-07-02",5.9559,5.9559,5.8045,5.855,12900.0],["1999-07-06",5.8676,5.9054,5.754,5.855,90200.0],["1999-07-07",5.8045,6.2588,5.8045,6.0316,55800.0],["1999-07-08",6.0064,6.0064,5.754,5.8045,26900.0],["1999-07-09",5.8045,5.9054,5.8045,5.8802,20800.0],["1999-07-12",5.9054,5.9559,5.8297,5.9054,13800.0],["1999-07-13",5.9054,5.9054,5.8297,5.9054,10200.0],["1999-07-14",5.8297,5.9307,5.8297,5.855,24300.0],["1999-07-15",5.855,5.8802,5.7035,5.8297,8600.0],["1999-07-16",5.7288,5.9811,5.7035,5.9559,39300.0],["1999-07-19",6.0821,6.1073,5.8802,5.9054,26600.0],["1999-07-20",5.9433,6.0316,5.855,5.855,11600.0],["1999-07-21",5.855,5.9054,5.8045,5.8045,5300.0],["1999-07-22",5.8045,5.9811,5.754,5.855,17100.0],["1999-07-23",5.8045,5.855,5.8045,5.8297,3500.0],["1999-07-26",5.8045,5.855,5.7035,5.8045,8900.0],["1999-07-27",5.754,5.754,5.7035,5.7035,12300.0],["1999-07-28",5.7035,5.754,5.7035,5.7035,8700.0],["1999-07-29",5.7035,5.754,5.7035,5.7288,5700.0],["1999-07-30",5.754,5.754,5.6278,5.6531,23500.0],["1999-08-02",5.6531,5.6783,5.6531,5.6531,6300.0],["1999-08-03",5.7288,5.7288,5.6278,5.6783,8100.0],["1999-08-04",5.6278,5.6783,5.6278,5.6531,11500.0],["1999-08-05",5.6783,5.7288,5.6278,5.6278,7200.0],["1999-08-06",5.6278,5.6278,5.6278,5.6278,200.0],["1999-08-09",5.6278,5.6278,5.6278,5.6278,0.0],["1999-08-10",5.6278,5.6531,5.6278,5.6278,40100.0],["1999-08-11",5.6278,5.6278,5.5774,5.6278,5900.0],["1999-08-12",5.5774,5.6278,5.5774,5.6278,13800.0],["1999-08-13",5.6026,5.6278,5.5774,5.6026,14000.0],["1999-08-16",5.6278,5.6278,5.6278,5.6278,100.0],["1999-08-17",5.6278,5.6278,5.6026,5.6026,1000.0],["1999-08-18",5.6026,5.6026,5.5269,5.5774,13500.0],["1999-08-19",5.5269,5.5269,5.4512,5.4512,5100.0],["1999-08-20",5.4512,5.4512,5.4512,5.4512,1000.0],["1999-08-23",5.5016,5.5016,5.4512,5.4512,800.0],["1999-08-24",5.5016,5.5016,5.1736,5.4512,9600.0],["1999-08-25",5.1483,5.1483,4.9717,4.9717,5000.0],["1999-08-26",5.0474,5.0979,4.9969,4.9969,12500.0],["1999-08-27",5.1483,5.1483,5.1483,5.1483,600.0],["1999-08-30",4.9969,5.0474,4.9969,4.9969,6200.0],["1999-08-31",5.1483,5.1483,5.1483,5.1483,3500.0],["1999-09-01",5.2493,5.3502,5.2493,5.3502,700.0],["1999-09-02",5.2997,5.2997,5.2997,5.2997,2000.0],["1999-09-03",5.4512,5.5016,5.4007,5.5016,800.0],["1999-09-07",5.4512,5.4512,5.4007,5.4007,15400.0],["1999-09-08",5.3502,5.3755,5.2493,5.2745,3100.0],["1999-09-09",5.1483,5.1483,5.0979,5.0979,600.0],["1999-09-10",5.1231,5.2493,5.1231,5.2493,4600.0],["1999-09-13",5.1988,5.1988,5.1988,5.1988,500.0],["1999-09-14",5.1736,5.1736,5.1736,5.1736,1000.0],["1999-09-15",5.2569,5.2569,5.2569,5.2569,2000.0],["1999-09-16",5.2569,5.2569,5.2569,5.2569,100.0],["1999-09-17",5.2823,5.2823,5.2823,5.2823,200.0],["1999-09-20",5.2823,5.2823,5.2823,5.2823,200.0],["1999-09-21",5.2061,5.2061,5.2061,5.2061,1000.0],["1999-09-22",5.2061,5.2061,5.2061,5.2061,800.0],["1999-09-23",5.2569,5.2823,4.9775,5.0283,5300.0],["1999-09-24",5.2315,5.2315,5.2315,5.2315,200.0],["1999-09-27",5.2569,5.2569,5.2061,5.2315,1700.0],["1999-09-28",5.2315,5.2315,5.2315,5.2315,0.0],["1999-09-29",5.2061,5.2569,5.2061,5.2569,1600.0],["1999-09-30",5.2569,5.2569,5.2569,5.2569,1800.0],["1999-10-01",5.2823,5.2823,5.2823,5.2823,6200.0],["1999-10-04",5.2823,5.2823,5.2823,5.2823,2000.0],["1999-10-05",5.2696,5.2823,5.2569,5.2823,3200.0],["1999-10-06",5.2569,5.2823,5.2569,5.2823,4100.0],["1999-10-07",5.2823,5.2823,5.2823,5.2823,0.0],["1999-10-08",5.3077,5.3077,5.2823,5.2823,800.0],["1999-10-11",5.1553,5.1553,5.1553,5.1553,800.0],["1999-10-12",5.1553,5.1553,5.1553,5.1553,800.0],["1999-10-13",5.1553,5.1553,5.1553,5.1553,0.0],["1999-10-14",5.2823,5.2823,5.1807,5.1807,3800.0],["1999-10-15",5.1807,5.1807,5.1299,5.1299,1400.0],["1999-10-18",5.1299,5.1299,4.8759,5.0029,1400.0],["1999-10-19",4.8759,4.8759,4.8759,4.8759,1400.0],["1999-10-20",5.0791,5.0791,4.9013,4.9013,500.0],["1999-10-21",4.9013,4.9013,4.9013,4.9013,0.0],["1999-10-22",5.1426,5.1426,4.9521,4.9521,5300.0],["1999-10-25",4.9775,5.0537,4.9775,5.0537,9100.0],["1999-10-26",5.0283,5.0791,5.0029,5.0791,20200.0],["1999-10-27",5.0791,5.0791,5.0791,5.0791,0.0],["1999-10-28",5.1807,5.2315,5.1807,5.1807,3700.0],["1999-10-29",5.0029,5.6886,5.0029,5.6886,64900.0],["1999-11-01",5.5362,5.5362,5.4346,5.5362,1200.0],["1999-11-02",5.6632,5.6886,5.2315,5.4346,15500.0],["1999-11-03",5.2315,5.3838,5.2315,5.3838,2000.0],["1999-11-04",5.3838,5.3838,5.3838,5.3838,0.0],["1999-11-05",5.4854,5.4854,5.4346,5.4346,8000.0],["1999-11-08",5.4854,5.4854,5.2315,5.2315,13500.0],["1999-11-09",5.3077,5.3077,5.3077,5.3077,1600.0],["1999-11-10",5.2823,5.2823,5.2823,5.2823,600.0],["1999-11-11",5.333,5.333,5.333,5.333,1500.0],["1999-11-12",5.2823,5.6378,5.2823,5.6378,300.0],["1999-11-15",5.6378,5.6378,5.6378,5.6378,0.0],["1999-11-16",5.6378,5.6378,5.6378,5.6378,0.0],["1999-11-17",5.4346,5.4346,5.4092,5.4092,700.0],["1999-11-18",5.4346,5.4854,5.4092,5.4854,7700.0],["1999-11-19",5.333,5.3838,5.3077,5.3077,17200.0],["1999-11-22",5.2823,5.2823,4.9775,4.9775,9500.0],["1999-11-23",5.0283,5.0283,4.9775,5.0029,18900.0],["1999-11-24",4.9521,5.0283,4.9521,5.0283,65600.0],["1999-11-26",5.0791,5.0791,5.0791,5.0791,200.0],["1999-11-29",5.0791,5.0791,5.0283,5.0283,900.0],["1999-11-30",5.0283,5.0283,5.0283,5.0283,0.0],["1999-12-01",4.9775,4.9775,4.9775,4.9775,200.0],["1999-12-02",5.3077,5.9425,5.3077,5.6886,25300.0],["1999-12-03",5.5108,5.5108,5.3838,5.3838,11700.0],["1999-12-06",5.2823,5.2823,4.9775,5.1299,9700.0],["1999-12-07",5.0791,5.1299,5.0791,5.1299,3200.0],["1999-12-08",5.0791,5.0791,5.0791,5.0791,1000.0],["1999-12-09",5.0029,5.1553,5.0029,5.0791,1000.0],["1999-12-10",5.0791,5.0791,5.0791,5.0791,0.0],["1999-12-13",4.9775,5.0029,4.9521,4.9521,1400.0],["1999-12-14",4.9521,4.9521,4.9267,4.9267,6200.0],["1999-12-15",4.9594,4.9594,4.9594,4.9594,1600.0],["1999-12-16",4.9594,5.1384,4.9594,4.9594,4300.0],["1999-12-17",5.0106,5.0361,5.0106,5.0361,1500.0],["1999-12-20",4.9594,4.9594,4.9594,4.9594,500.0],["1999-12-21",4.985,4.985,4.9083,4.9083,5800.0],["1999-12-22",4.9083,4.9083,4.9083,4.9083,2400.0],["1999-12-23",4.9083,5.1384,4.9083,5.1384,2900.0],["1999-12-27",4.9083,4.9083,4.9083,4.9083,2100.0],["1999-12-28",4.9083,5.1384,4.9083,4.985,14700.0],["1999-12-29",4.9594,5.0106,4.9594,4.9594,9700.0],["1999-12-30",4.9594,5.0617,4.9083,4.9083,13700.0],["1999-12-31",4.9083,4.9594,4.9083,4.9594,17900.0],["2000-01-03",4.9083,4.9083,4.9083,4.9083,4500.0],["2000-01-04",4.8828,4.9339,4.8828,4.9083,3100.0],["2000-01-05",4.9083,4.9339,4.9083,4.9083,4200.0],["2000-01-06",4.9083,4.9594,4.8827,4.9594,2800.0],["2000-01-07",4.8827,4.9339,4.8827,4.9339,800.0],["2000-01-10",4.9339,4.9339,4.9083,4.9083,800.0],["2000-01-11",4.9339,4.9339,4.9083,4.9083,2600.0],["2000-01-12",4.9083,4.9083,4.9083,4.9083,500.0],["2000-01-13",4.9083,4.9083,4.9083,4.9083,600.0],["2000-01-14",4.8572,4.8572,4.7805,4.7805,1600.0],["2000-01-18",4.7038,4.9083,4.6015,4.6015,2000.0],["2000-01-19",4.6015,4.9083,4.6015,4.9083,300.0],["2000-01-20",4.6015,4.8061,4.4737,4.4737,2300.0],["2000-01-21",4.4737,4.7038,4.4737,4.4737,800.0],["2000-01-24",4.4737,4.4737,4.3459,4.3459,2800.0],["2000-01-25",4.3459,4.3459,4.3459,4.3459,0.0],["2000-01-26",4.2436,4.4993,4.2436,4.4482,3900.0],["2000-01-27",4.5504,4.5504,4.4993,4.5504,1300.0],["2000-01-28",4.4737,4.4737,4.4737,4.4737,500.0],["2000-01-31",4.4482,4.4482,4.4482,4.4482,200.0],["2000-02-01",4.4737,4.8061,4.397,4.8061,14200.0],["2000-02-02",4.8061,4.8061,4.8061,4.8061,300.0],["2000-02-03",4.9083,4.9083,4.9083,4.9083,500.0],["2000-02-04",4.8061,4.8061,4.8061,4.8061,200.0],["2000-02-07",4.8061,4.8061,4.8061,4.8061,0.0],["2000-02-08",4.8061,4.8061,4.8061,4.8061,0.0],["2000-02-09",4.8061,4.8061,4.8061,4.8061,0.0],["2000-02-10",4.7038,4.7038,4.7038,4.7038,500.0],["2000-02-11",4.7038,4.9083,4.7038,4.9083,3000.0],["2000-02-14",4.8061,4.8572,4.8061,4.8572,3400.0],["2000-02-15",4.8572,4.8572,4.8572,4.8572,0.0],["2000-02-16",4.9083,4.9083,4.8572,4.8572,700.0],["2000-02-17",4.8572,5.4196,4.8572,4.9083,1900.0],["2000-02-18",4.8572,4.9083,4.8572,4.9083,15700.0],["2000-02-22",4.8572,4.8572,4.8572,4.8572,400.0],["2000-02-23",4.8827,4.8827,4.8572,4.8572,700.0],["2000-02-24",4.8572,4.8572,4.7805,4.7805,2500.0],["2000-02-25",4.8061,4.9339,4.7038,4.9083,6300.0],["2000-02-28",4.8061,4.8061,4.8061,4.8061,500.0],["2000-02-29",4.8061,4.8061,4.8061,4.8061,0.0],["2000-03-01",4.8061,4.8061,4.6015,4.6015,1300.0],["2000-03-02",4.6271,4.6271,4.6271,4.6271,800.0],["2000-03-03",4.6271,4.6271,4.6271,4.6271,400.0],["2000-03-06",4.6527,4.6527,4.6015,4.6015,1100.0],["2000-03-07",4.5632,4.5632,4.397,4.4993,21700.0],["2000-03-08",4.4993,4.4993,4.3459,4.3459,300.0],["2000-03-09",4.4993,4.4993,4.397,4.397,500.0],["2000-03-10",4.4993,4.4993,4.4993,4.4993,2100.0],["2000-03-13",4.4993,4.5504,4.4993,4.4993,23100.0],["2000-03-14",4.4737,4.5504,4.397,4.4993,9100.0],["2000-03-15",4.7083,4.7083,4.618,4.6954,22300.0],["2000-03-16",4.6954,4.747,4.6696,4.7212,248000.0],["2000-03-17",4.747,4.747,4.747,4.747,1100.0],["2000-03-20",4.7986,4.7986,4.7986,4.7986,600.0],["2000-03-21",4.7986,4.7986,4.7986,4.7986,0.0],["2000-03-22",4.8502,4.8502,4.6954,4.6954,1200.0],["2000-03-23",4.747,4.747,4.6954,4.6954,1500.0],["2000-03-24",4.7857,4.7857,4.6954,4.6954,400.0],["2000-03-27",4.6954,4.6954,4.6954,4.6954,0.0],["2000-03-28",4.6954,4.8502,4.6954,4.8502,13900.0],["2000-03-29",4.8502,4.8502,4.8502,4.8502,10800.0],["2000-03-30",4.8502,5.0565,4.7986,5.0565,10400.0],["2000-03-31",4.9275,5.0049,4.7986,4.8502,10100.0],["2000-04-03",4.8502,4.8502,4.8502,4.8502,0.0],["2000-04-04",4.8502,4.8502,4.8502,4.8502,0.0],["2000-04-05",4.8502,4.8502,4.8502,4.8502,0.0],["2000-04-06",4.9275,5.3403,4.9275,5.3403,46000.0],["2000-04-07",5.1855,5.4435,5.1855,5.4177,25800.0],["2000-04-10",5.3661,5.3661,5.3661,5.3661,500.0],["2000-04-11",5.4177,5.4177,5.3145,5.4177,3400.0],["2000-04-12",5.2629,5.2629,5.2629,5.2629,2200.0],["2000-04-13",5.2629,5.2629,5.2629,5.2629,0.0],["2000-04-14",5.2629,5.2629,5.2629,5.2629,800.0],["2000-04-17",5.2629,5.2629,5.1597,5.1597,3800.0],["2000-04-18",5.0823,5.0823,5.0565,5.0565,500.0],["2000-04-19",5.0565,5.0565,4.9533,5.0049,28200.0],["2000-04-20",5.0565,5.1597,5.0307,5.1081,73500.0],["2000-04-24",5.2371,5.2371,5.2371,5.2371,100.0],["2000-04-25",5.1081,5.3145,5.1081,5.2629,20100.0],["2000-04-26",5.2629,5.2629,5.2629,5.2629,0.0],["2000-04-27",5.2629,5.2629,5.2629,5.2629,0.0],["2000-04-28",5.2629,5.2629,5.2629,5.2629,0.0],["2000-05-01",5.1339,5.1339,5.1339,5.1339,200.0],["2000-05-02",5.1339,5.1597,5.1339,5.1597,36400.0],["2000-05-03",5.2629,5.3145,5.2629,5.3145,25500.0],["2000-05-04",5.3403,5.3403,5.2887,5.3403,20000.0],["2000-05-05",5.3145,5.3661,5.3145,5.3661,20500.0],["2000-05-08",5.2758,5.3661,5.2629,5.2887,25000.0],["2000-05-09",5.3145,5.3661,5.3145,5.3661,20100.0],["2000-05-10",5.3661,5.4177,5.3145,5.4177,36900.0],["2000-05-11",5.3661,5.4435,5.3661,5.4435,1100.0],["2000-05-12",5.4177,5.4951,5.4177,5.4951,7600.0],["2000-05-15",5.4435,5.5725,5.4177,5.4693,9400.0],["2000-05-16",5.4177,5.4177,5.4177,5.4177,500.0],["2000-05-17",5.4177,5.4693,5.4177,5.4177,5700.0],["2000-05-18",5.4693,5.5209,5.4693,5.5209,300.0],["2000-05-19",5.4435,5.4435,5.4435,5.4435,1400.0],["2000-05-22",5.4693,5.4693,5.4693,5.4693,400.0],["2000-05-23",5.4435,5.4693,5.4435,5.4693,29600.0],["2000-05-24",5.4693,5.4693,5.4693,5.4693,0.0],["2000-05-25",5.4693,5.4693,5.4693,5.4693,0.0],["2000-05-26",5.5209,5.5209,5.5209,5.5209,1700.0],["2000-05-30",5.5209,5.5209,5.5209,5.5209,0.0],["2000-05-31",5.4435,5.4435,5.4435,5.4435,1500.0],["2000-06-01",5.5725,5.5725,5.5725,5.5725,9000.0],["2000-06-02",5.5725,5.7273,5.5725,5.7273,3800.0],["2000-06-05",5.7015,5.9595,5.7015,5.8305,9900.0],["2000-06-06",5.8305,5.8305,5.8305,5.8305,0.0],["2000-06-07",5.8821,5.8821,5.7273,5.7273,2100.0],["2000-06-08",5.9337,6.1917,5.9337,5.9853,1600.0],["2000-06-09",5.9337,5.9337,5.6757,5.6757,8900.0],["2000-06-12",5.8692,5.8692,5.8692,5.8692,300.0],["2000-06-13",5.5725,5.6757,5.5725,5.6757,5500.0],["2000-06-14",5.8212,5.9772,5.8212,5.9772,5700.0],["2000-06-15",5.7173,5.8212,5.7173,5.7173,5800.0],["2000-06-16",5.7173,5.7173,5.7173,5.7173,0.0],["2000-06-19",5.8212,5.8212,5.8212,5.8212,3300.0],["2000-06-20",5.7433,5.8732,5.7433,5.7433,6600.0],["2000-06-21",5.7952,5.7952,5.7693,5.7693,2300.0],["2000-06-22",5.7693,5.8212,5.7693,5.8212,4600.0],["2000-06-23",5.8212,5.8212,5.8212,5.8212,100.0],["2000-06-26",5.8212,5.8212,5.8212,5.8212,0.0],["2000-06-27",5.8212,5.8732,5.7693,5.7693,45200.0],["2000-06-28",5.7693,5.7693,5.7693,5.7693,0.0],["2000-06-29",5.8212,5.8212,5.7953,5.7953,300.0],["2000-06-30",5.7952,5.8212,5.7952,5.8212,7600.0],["2000-07-03",5.8212,5.8212,5.8212,5.8212,0.0],["2000-07-05",5.8212,5.8212,5.8212,5.8212,0.0],["2000-07-06",5.8992,5.8992,5.8992,5.8992,100.0],["2000-07-07",5.7953,5.7953,5.7953,5.7953,1200.0],["2000-07-10",5.8212,5.8212,5.8212,5.8212,100.0],["2000-07-11",5.7953,5.7953,5.7953,5.7953,200.0],["2000-07-12",5.8212,5.8212,5.8212,5.8212,300.0],["2000-07-13",5.7952,5.7952,5.6913,5.6913,2600.0],["2000-07-14",5.6913,5.6913,5.6913,5.6913,0.0],["2000-07-17",5.6653,5.6653,5.1456,5.1975,5300.0],["2000-07-18",5.1975,5.1975,5.1975,5.1975,0.0],["2000-07-19",5.1975,5.1975,5.1975,5.1975,0.0],["2000-07-20",5.1975,5.1975,5.1975,5.1975,0.0],["2000-07-21",5.1975,5.1975,5.1975,5.1975,0.0],["2000-07-24",5.1975,5.1975,5.1975,5.1975,0.0],["2000-07-25",5.4054,5.4574,5.4054,5.4574,4500.0],["2000-07-26",5.5354,5.6393,5.5354,5.6393,800.0],["2000-07-27",5.6653,5.7433,5.6653,5.7433,300.0],["2000-07-28",5.5873,5.8212,5.5873,5.7693,9600.0],["2000-07-31",5.7953,5.7953,5.3535,5.6133,3400.0],["2000-08-01",5.6133,5.6133,5.6133,5.6133,0.0],["2000-08-02",5.6133,5.6133,5.6133,5.6133,0.0],["2000-08-03",5.6133,5.6133,5.6133,5.6133,0.0],["2000-08-04",5.3535,5.3535,5.3535,5.3535,1400.0],["2000-08-07",5.3535,5.3535,5.3535,5.3535,1500.0],["2000-08-08",5.3535,5.5874,5.3535,5.5874,1800.0],["2000-08-09",5.5874,5.5874,5.5874,5.5874,0.0],["2000-08-10",5.7173,5.7173,5.7173,5.7173,400.0],["2000-08-11",5.7173,5.7173,5.7173,5.7173,0.0],["2000-08-14",5.4054,5.4574,5.4054,5.4574,20000.0],["2000-08-15",5.5614,5.5614,5.4054,5.4054,7500.0],["2000-08-16",5.4054,5.4054,5.4054,5.4054,0.0],["2000-08-17",5.4054,5.4054,5.4054,5.4054,0.0],["2000-08-18",5.5614,5.5614,5.5614,5.5614,100.0],["2000-08-21",5.6913,5.7173,5.6913,5.7173,1100.0],["2000-08-22",5.7173,5.7173,5.7173,5.7173,0.0],["2000-08-23",5.6653,5.6653,5.6653,5.6653,300.0],["2000-08-24",5.7173,5.7173,5.7173,5.7173,400.0],["2000-08-25",5.7173,5.7173,5.7173,5.7173,0.0],["2000-08-28",5.7173,5.9252,5.7173,5.9252,6800.0],["2000-08-29",5.9252,5.9252,5.7173,5.9252,13400.0],["2000-08-30",5.7173,5.8212,5.4054,5.8212,12700.0],["2000-08-31",5.8212,5.8212,5.8212,5.8212,0.0],["2000-09-01",5.6133,5.8732,5.6133,5.8732,500.0],["2000-09-05",5.7173,5.7173,5.7173,5.7173,400.0],["2000-09-06",5.7173,5.7173,5.7173,5.7173,0.0],["2000-09-07",5.7173,5.7173,5.7173,5.7173,2100.0],["2000-09-08",5.6653,5.6653,5.6653,5.6653,200.0],["2000-09-11",5.6653,5.6653,5.6653,5.6653,100.0],["2000-09-12",5.8212,5.9252,5.8212,5.9252,1000.0],["2000-09-13",5.9189,5.9189,5.9189,5.9189,0.0],["2000-09-14",5.8141,6.4689,5.8141,6.4689,38400.0],["2000-09-15",6.3903,6.3903,6.3903,6.3903,1100.0],["2000-09-18",6.3772,6.3772,6.1284,6.2856,8200.0],["2000-09-19",6.1284,6.2332,6.1284,6.2332,5900.0],["2000-09-20",6.1284,6.1284,6.1284,6.1284,800.0],["2000-09-21",6.3903,6.3903,6.3903,6.3903,200.0],["2000-09-22",6.1284,6.207,6.1284,6.1284,9400.0],["2000-09-25",6.1546,6.3641,6.1284,6.2594,1300.0],["2000-09-26",6.1284,6.3118,6.1284,6.3118,6900.0],["2000-09-27",6.4427,6.4427,6.4427,6.4427,7800.0],["2000-09-28",6.1546,6.1546,6.1546,6.1546,300.0],["2000-09-29",6.2332,6.2332,6.2332,6.2332,2900.0],["2000-10-02",6.1808,6.4427,6.1022,6.1808,4900.0],["2000-10-03",6.1808,6.2856,6.1808,6.2594,81100.0],["2000-10-04",6.2332,6.2332,5.9975,5.9975,2700.0],["2000-10-05",5.9975,6.1808,5.9713,5.9713,1700.0],["2000-10-06",5.9713,5.9713,5.9713,5.9713,0.0],["2000-10-09",5.9713,6.076,5.9713,5.9713,500.0],["2000-10-10",5.9778,5.9778,5.9713,5.9713,200.0],["2000-10-11",5.9713,5.9713,5.9713,5.9713,0.0],["2000-10-12",5.9713,5.9713,5.9713,5.9713,1400.0],["2000-10-13",5.9713,5.9713,5.9713,5.9713,700.0],["2000-10-16",5.9451,5.9451,5.8665,5.8665,2300.0],["2000-10-17",5.8665,5.8665,5.8665,5.8665,500.0],["2000-10-18",5.8141,5.8665,5.7094,5.7094,2600.0],["2000-10-19",5.7618,5.7618,5.7618,5.7618,100.0],["2000-10-20",5.9451,6.076,5.9451,6.076,10800.0],["2000-10-23",6.076,6.076,6.076,6.076,0.0],["2000-10-24",6.076,6.076,6.076,6.076,400.0],["2000-10-25",6.076,6.076,6.076,6.076,400.0],["2000-10-26",6.076,6.076,6.076,6.076,0.0],["2000-10-27",6.076,6.076,6.076,6.076,0.0],["2000-10-30",5.8665,5.8665,5.8665,5.8665,500.0],["2000-10-31",5.9713,5.9713,5.9713,5.9713,500.0],["2000-11-01",5.9713,5.9713,5.9713,5.9713,0.0],["2000-11-02",5.9713,5.9713,5.9713,5.9713,0.0],["2000-11-03",5.9189,6.1808,5.9189,5.9451,28000.0],["2000-11-06",5.9451,5.9451,5.9189,5.9189,3800.0],["2000-11-07",5.9124,5.9189,5.8927,5.9189,400.0],["2000-11-08",5.9189,5.9189,5.9189,5.9189,0.0],["2000-11-09",5.9189,5.9189,5.9189,5.9189,0.0],["2000-11-10",5.9124,5.9189,5.8927,5.9189,2700.0],["2000-11-13",5.9189,5.9189,5.9189,5.9189,500.0],["2000-11-14",5.9189,5.9189,5.9189,5.9189,1700.0],["2000-11-15",5.8665,5.8665,5.8665,5.8665,400.0],["2000-11-16",5.8665,5.8665,5.8665,5.8665,300.0],["2000-11-17",5.8665,5.8665,5.8665,5.8665,0.0],["2000-11-20",5.9189,5.9189,5.8141,5.8927,2000.0],["2000-11-21",5.8665,5.8665,5.8141,5.8141,1100.0],["2000-11-22",5.8141,5.8141,5.8141,5.8141,0.0],["2000-11-24",5.8141,5.8141,5.7618,5.7618,2900.0],["2000-11-27",5.7618,5.8927,5.6046,5.8141,10300.0],["2000-11-28",5.657,5.6832,5.657,5.6832,8000.0],["2000-11-29",5.6832,5.6832,5.6832,5.6832,0.0],["2000-11-30",5.6046,5.8403,5.6046,5.8403,1100.0],["2000-12-01",5.6046,5.9124,5.6046,5.9124,800.0],["2000-12-04",5.9124,5.9124,5.9124,5.9124,0.0],["2000-12-05",5.9124,5.9124,5.9124,5.9124,0.0],["2000-12-06",5.8927,5.8927,5.8927,5.8927,200.0],["2000-12-07",5.7487,5.7487,5.6046,5.6046,8900.0],["2000-12-08",5.8927,5.8927,5.6046,5.6046,1200.0],["2000-12-11",5.657,5.657,5.657,5.657,500.0],["2000-12-12",5.6046,5.6046,5.6046,5.6046,100.0],["2000-12-13",5.5983,5.5983,5.5983,5.5983,0.0],["2000-12-14",5.8624,5.8624,5.8624,5.8624,1400.0],["2000-12-15",5.7039,5.8624,5.7039,5.8624,1300.0],["2000-12-18",5.7567,5.8095,5.7567,5.8095,26100.0],["2000-12-19",5.7039,5.7039,5.7039,5.7039,100.0],["2000-12-20",5.7039,5.7567,5.7039,5.7039,2900.0],["2000-12-21",5.7567,5.7567,5.7567,5.7567,2100.0],["2000-12-22",5.7567,5.7567,5.7039,5.7567,30000.0],["2000-12-26",5.7567,5.7567,5.7039,5.7039,3300.0],["2000-12-27",5.7303,5.7303,5.7303,5.7303,6100.0],["2000-12-28",5.7501,5.7501,5.7501,5.7501,100.0],["2000-12-29",5.7501,5.7501,5.7501,5.7501,0.0],["2001-01-02",5.7567,5.7567,5.7567,5.7567,4300.0],["2001-01-03",5.7567,5.7567,5.7039,5.7039,8100.0],["2001-01-04",5.7303,5.7567,5.7039,5.7303,70200.0],["2001-01-05",5.7039,5.7039,5.7039,5.7039,500.0],["2001-01-08",5.7039,5.7039,5.6247,5.6247,10900.0],["2001-01-09",5.5983,5.5983,5.4927,5.4927,5800.0],["2001-01-10",5.4927,5.4927,5.4927,5.4927,0.0],["2001-01-11",5.5983,5.7039,5.5983,5.7039,160800.0],["2001-01-12",5.6973,5.6973,5.5983,5.5983,700.0],["2001-01-16",5.5983,5.5983,5.5983,5.5983,2100.0],["2001-01-17",5.7039,5.7039,5.7039,5.7039,3300.0],["2001-01-18",5.7039,5.7567,5.7039,5.7039,4500.0],["2001-01-19",5.8095,5.968,5.8095,5.9152,5800.0],["2001-01-22",5.6511,5.9152,5.6511,5.9152,1300.0],["2001-01-23",5.9152,5.9152,5.9152,5.9152,0.0],["2001-01-24",5.9152,5.9152,5.9152,5.9152,0.0],["2001-01-25",5.968,5.968,5.968,5.968,500.0],["2001-01-26",5.968,5.968,5.968,5.968,700.0],["2001-01-29",5.6775,5.968,5.6775,5.968,900.0],["2001-01-30",5.968,5.968,5.968,5.968,0.0],["2001-01-31",5.968,5.968,5.968,5.968,100.0],["2001-02-01",5.968,5.968,5.7303,5.9152,7100.0],["2001-02-02",5.9152,5.9152,5.9152,5.9152,100.0],["2001-02-05",5.7303,5.7303,5.7303,5.7303,1000.0],["2001-02-06",5.7567,5.968,5.7303,5.968,15400.0],["2001-02-07",5.9152,6.3377,5.9152,6.1528,7300.0],["2001-02-08",6.1528,6.1528,6.1528,6.1528,0.0],["2001-02-09",6.1858,6.1858,6.1792,6.1792,1600.0],["2001-02-12",6.1792,6.1792,6.1792,6.1792,400.0],["2001-02-13",6.1792,6.1792,6.1792,6.1792,1300.0],["2001-02-14",6.1264,6.1264,6.1264,6.1264,300.0],["2001-02-15",6.1264,6.1264,6.1264,6.1264,0.0],["2001-02-16",6.2321,6.2321,6.2321,6.2321,2200.0],["2001-02-20",6.2321,6.2321,6.2321,6.2321,0.0],["2001-02-21",6.3377,6.3377,6.2321,6.2321,2000.0],["2001-02-22",6.2387,6.2387,6.2387,6.2387,100.0],["2001-02-23",6.2321,6.2321,6.2321,6.2321,400.0],["2001-02-26",6.2321,6.3113,6.2321,6.3113,3200.0],["2001-02-27",6.2849,6.2849,6.2849,6.2849,1800.0],["2001-02-28",6.2849,6.3377,6.2849,6.3377,3400.0],["2001-03-01",6.2321,6.3377,6.2321,6.3377,200.0],["2001-03-02",6.3377,6.3905,6.3377,6.3905,4900.0],["2001-03-05",6.2585,6.2585,6.2585,6.2585,400.0],["2001-03-06",6.4169,6.4169,6.4169,6.4169,300.0],["2001-03-07",6.2321,6.2321,6.1792,6.2321,20000.0],["2001-03-08",6.1792,6.1792,6.1792,6.1792,100.0],["2001-03-09",6.1792,6.1792,6.1792,6.1792,0.0],["2001-03-12",6.2585,6.3905,6.2585,6.3905,600.0],["2001-03-13",6.1792,6.3905,6.1792,6.3905,4600.0],["2001-03-14",6.2777,6.2777,6.2245,6.2245,2800.0],["2001-03-15",6.4373,6.4373,6.2777,6.3309,3500.0],["2001-03-16",6.4373,6.4639,6.3841,6.4639,2100.0],["2001-03-19",6.3841,6.3841,6.3841,6.3841,100.0],["2001-03-20",6.4639,6.6767,6.4639,6.5969,6700.0],["2001-03-21",6.3309,6.3309,6.3309,6.3309,200.0],["2001-03-22",6.5969,6.5969,6.5969,6.5969,600.0],["2001-03-23",6.3376,6.7033,6.3309,6.4905,2200.0],["2001-03-26",6.4107,6.4107,6.4107,6.4107,100.0],["2001-03-27",6.4639,7.4481,6.4639,7.3949,30500.0],["2001-03-28",7.2353,7.7673,7.0225,7.2885,29500.0],["2001-03-29",7.7141,8.0865,6.8629,7.8471,36200.0],["2001-03-30",7.8205,8.5122,7.6609,8.3525,209300.0],["2001-04-02",8.1929,8.2993,7.9003,7.9801,11200.0],["2001-04-03",7.9801,8.4057,7.8737,8.4057,9900.0],["2001-04-04",8.1131,8.4058,8.1131,8.1929,1100.0],["2001-04-05",8.0865,8.1929,8.0865,8.1929,2400.0],["2001-04-06",8.0865,8.0865,8.0865,8.0865,6000.0],["2001-04-09",8.0908,8.2993,8.0865,8.0865,3900.0],["2001-04-10",7.9163,8.3547,7.8737,8.3547,5500.0],["2001-04-11",8.3504,8.4057,7.9589,8.2568,3100.0],["2001-04-12",8.2568,8.2568,8.2568,8.2568,500.0],["2001-04-16",8.1929,8.2355,7.6609,8.0865,20000.0],["2001-04-17",8.0865,8.2185,8.0865,8.2185,3100.0],["2001-04-18",8.1504,8.2993,8.1504,8.2993,5900.0],["2001-04-19",8.2993,8.4057,8.1929,8.4057,5400.0],["2001-04-20",8.4057,8.4057,8.1929,8.4057,2000.0],["2001-04-23",8.2993,8.4057,8.2993,8.4057,1800.0],["2001-04-24",8.4057,8.6654,8.376,8.6611,13700.0],["2001-04-25",8.6186,8.725,8.559,8.5973,6600.0],["2001-04-26",8.576,8.7122,8.5547,8.5973,8000.0],["2001-04-27",8.7122,8.8314,8.5377,8.5377,7200.0],["2001-04-30",8.7888,9.0442,8.5122,8.725,9600.0],["2001-05-01",8.725,9.0867,8.725,9.0867,7800.0],["2001-05-02",9.1506,9.2782,9.1506,9.2782,2500.0],["2001-05-03",9.2995,9.5719,9.1931,9.5719,6300.0],["2001-05-04",9.5719,9.9209,9.5719,9.8656,54200.0],["2001-05-07",9.8656,10.1082,9.84,9.955,8000.0],["2001-05-08",10.0443,10.0443,9.8443,9.9933,23200.0],["2001-05-09",10.0018,10.2784,9.9167,10.2784,23900.0],["2001-05-10",10.006,10.2997,9.9507,10.0018,23600.0],["2001-05-11",10.0018,10.0018,9.7422,9.8486,19400.0],["2001-05-14",9.789,9.9379,9.7762,9.8741,19800.0],["2001-05-15",9.789,10.0018,9.7847,9.9805,15400.0],["2001-05-16",9.9252,10.0443,9.9167,9.9805,12800.0],["2001-05-17",9.9805,9.9805,9.9167,9.9592,9500.0],["2001-05-18",9.9592,9.9975,9.9379,9.9975,26600.0],["2001-05-21",10.0316,10.0316,9.789,9.8954,14200.0],["2001-05-22",9.9848,10.0145,9.8145,9.8145,21700.0],["2001-05-23",9.7719,9.9592,9.7719,9.7847,4700.0],["2001-05-24",9.7677,9.8528,9.0995,9.7847,33500.0],["2001-05-25",9.7847,10.321,9.7719,10.2571,27800.0],["2001-05-29",10.2231,10.2571,9.7379,10.1933,17600.0],["2001-05-30",9.5762,10.2571,9.3932,10.2571,24300.0],["2001-05-31",10.189,10.321,10.0784,10.1507,25800.0],["2001-06-01",10.2316,10.2571,9.9762,10.1252,25900.0],["2001-06-04",10.172,10.172,10.1039,10.1507,17300.0],["2001-06-05",10.1039,10.1295,10.1039,10.1295,16300.0],["2001-06-06",10.1167,10.1295,9.8528,9.8528,9700.0],["2001-06-07",9.806,9.8656,9.423,9.4996,8700.0],["2001-06-08",9.4272,9.4272,9.1506,9.1846,15700.0],["2001-06-11",9.1506,9.1506,8.9165,8.9165,21400.0],["2001-06-12",8.7803,8.9378,8.6824,8.6824,6600.0],["2001-06-13",8.7338,8.8151,8.7295,8.7295,2100.0],["2001-06-14",8.7595,8.7595,8.7295,8.7295,1800.0],["2001-06-15",8.7295,8.8494,8.7252,8.8494,2000.0],["2001-06-18",8.7252,8.9864,8.691,8.9864,5000.0],["2001-06-19",8.7166,8.9906,8.7166,8.8194,9400.0],["2001-06-20",8.7338,8.8237,8.7166,8.8237,12100.0],["2001-06-21",8.798,9.012,8.7552,9.012,21300.0],["2001-06-22",8.8922,9.3546,8.8922,9.3417,18000.0],["2001-06-25",9.2946,9.376,9.2946,9.346,35400.0],["2001-06-26",9.3674,9.4402,9.2989,9.2989,7000.0],["2001-06-27",9.3503,9.3503,9.2475,9.2989,14800.0],["2001-06-28",9.3246,9.3503,9.2818,9.286,17800.0],["2001-06-29",9.2861,9.6328,9.2176,9.59,118400.0],["2001-07-02",9.209,9.376,9.2047,9.3545,45800.0],["2001-07-03",9.2475,9.3545,9.2304,9.286,15900.0],["2001-07-05",9.2989,9.376,9.2347,9.2347,5500.0],["2001-07-06",9.376,9.376,9.2175,9.2903,4000.0],["2001-07-09",9.2518,9.3545,9.2475,9.3503,3000.0],["2001-07-10",9.3545,9.4188,9.2903,9.376,10600.0],["2001-07-11",9.3588,9.4188,9.3588,9.4016,27400.0],["2001-07-12",9.3075,9.4701,9.1448,9.4016,23200.0],["2001-07-13",9.3802,9.4487,9.3802,9.4487,3700.0],["2001-07-16",9.4616,9.4616,9.3546,9.4402,18100.0],["2001-07-17",9.4188,9.4616,9.4188,9.4616,1400.0],["2001-07-18",9.4616,9.5044,9.4188,9.4616,1900.0],["2001-07-19",9.5044,9.5258,9.3674,9.3674,3600.0],["2001-07-20",9.4873,9.5472,9.4487,9.5472,16200.0],["2001-07-23",9.5472,9.5772,9.4402,9.4616,52400.0],["2001-07-24",9.4402,9.4402,9.2903,9.3974,2200.0],["2001-07-25",9.3203,9.483,9.3203,9.483,1800.0],["2001-07-26",9.3802,9.5558,9.2946,9.5258,12000.0],["2001-07-27",9.4188,9.6328,9.4188,9.5386,17700.0],["2001-07-30",9.65,9.65,9.5344,9.5729,26900.0],["2001-07-31",9.5729,9.65,9.5344,9.5344,11900.0],["2001-08-01",9.6286,9.65,9.5044,9.5772,4900.0],["2001-08-02",9.483,9.6328,9.4188,9.5215,10100.0],["2001-08-03",9.4445,9.5857,9.3974,9.5686,33300.0],["2001-08-06",9.4102,9.59,9.4102,9.59,1100.0],["2001-08-07",9.59,9.8126,9.4188,9.8126,5600.0],["2001-08-08",9.8255,9.8469,9.6328,9.8469,6800.0],["2001-08-09",9.4188,9.834,9.4188,9.834,4100.0],["2001-08-10",9.8469,10.0139,9.4273,9.9154,6200.0],["2001-08-13",9.6542,9.9197,9.6542,9.7613,2400.0],["2001-08-14",9.5386,10.4463,9.5386,10.3392,11500.0],["2001-08-15",10.3606,10.5319,9.9197,10.5105,8500.0],["2001-08-16",10.5447,10.7631,10.4035,10.6261,3200.0],["2001-08-17",10.7031,10.853,10.6646,10.853,2900.0],["2001-08-20",10.853,11.2383,10.853,11.1313,4800.0],["2001-08-21",11.1527,11.2597,11.0328,11.2597,5500.0],["2001-08-22",11.1313,11.3496,11.1313,11.3496,8100.0],["2001-08-23",11.3881,11.4096,11.1869,11.3839,8200.0],["2001-08-24",11.2126,11.2512,11.0671,11.234,18500.0],["2001-08-27",11.1313,11.3967,11.1313,11.3967,5400.0],["2001-08-28",11.0885,11.3839,11.0885,11.2726,21100.0],["2001-08-29",11.1827,11.2383,10.7631,10.7631,11300.0],["2001-08-30",10.8658,10.9686,10.7845,10.883,2300.0],["2001-08-31",10.883,10.883,10.7031,10.7759,15200.0],["2001-09-04",10.7031,11.1356,10.7031,11.1313,4900.0],["2001-09-05",11.0671,11.3239,11.0542,11.1056,5000.0],["2001-09-06",11.3239,11.3239,11.1484,11.1484,1000.0],["2001-09-07",11.0414,11.3239,9.924,9.9582,39100.0],["2001-09-10",10.061,10.3821,9.8255,10.275,10500.0],["2001-09-17",10.0567,10.3264,9.5258,9.5258,13500.0],["2001-09-18",9.3631,9.3631,8.9906,9.239,6500.0],["2001-09-19",9.2047,10.061,9.2047,9.9325,8300.0],["2001-09-20",9.2475,9.7399,9.2475,9.5044,8600.0],["2001-09-21",9.012,9.5429,8.9949,9.5429,14700.0],["2001-09-24",9.6286,10.2493,9.6286,9.8426,16900.0],["2001-09-25",9.8469,9.8469,9.5558,9.7955,5500.0],["2001-09-26",9.6671,10.2108,9.5429,10.1081,6500.0],["2001-09-27",10.1252,10.1252,10.1209,10.1209,1300.0],["2001-09-28",10.1252,10.1252,10.0353,10.0353,2000.0],["2001-10-01",10.1808,10.1894,10.061,10.061,1400.0],["2001-10-02",10.061,10.3478,9.864,10.3478,21400.0],["2001-10-03",10.4035,10.4891,10.4035,10.4891,2100.0],["2001-10-04",10.4548,10.6389,10.3564,10.3564,5900.0],["2001-10-05",10.3178,10.3178,9.8126,9.8126,2200.0],["2001-10-08",9.8084,9.9668,9.8041,9.8126,9200.0],["2001-10-09",9.787,9.8469,9.5729,9.5729,4000.0],["2001-10-10",9.6414,9.7142,9.3845,9.3974,15500.0],["2001-10-11",9.5258,9.5258,9.5258,9.5258,5000.0],["2001-10-12",9.4188,9.6328,9.316,9.3374,1700.0],["2001-10-15",9.316,9.4188,9.2004,9.2047,17000.0],["2001-10-16",9.3331,9.4188,9.316,9.4188,5400.0],["2001-10-17",9.4616,9.5258,9.376,9.4188,16500.0],["2001-10-18",9.6029,9.6029,9.4188,9.4188,700.0],["2001-10-19",9.4273,9.483,9.2347,9.2347,12100.0],["2001-10-22",9.4188,9.6328,9.4188,9.6328,1400.0],["2001-10-23",9.6328,9.6328,9.2175,9.4188,13800.0],["2001-10-24",9.2218,9.2218,8.8836,8.8836,2700.0],["2001-10-25",9.4188,9.5686,8.5625,8.8066,13500.0],["2001-10-26",8.9478,9.0805,8.1729,8.7466,8100.0],["2001-10-29",8.5625,8.7209,8.3485,8.3913,2100.0],["2001-10-30",8.3485,8.7466,8.3485,8.4855,3200.0],["2001-10-31",8.4855,8.9007,8.4855,8.8879,1000.0],["2001-11-01",8.8836,8.8836,8.5625,8.5625,3900.0],["2001-11-02",8.4683,8.4683,8.2414,8.2414,3200.0],["2001-11-05",8.798,8.798,8.1258,8.1258,5100.0],["2001-11-06",8.2329,8.2329,7.321,7.7705,14400.0],["2001-11-07",7.809,7.9931,7.7962,7.7962,3300.0],["2001-11-08",8.1044,8.8194,8.1001,8.6182,34600.0],["2001-11-09",8.6053,8.828,8.6053,8.798,15600.0],["2001-11-12",8.6738,8.8194,8.6738,8.7766,3500.0],["2001-11-13",8.7509,8.7552,8.6824,8.7552,4200.0],["2001-11-14",8.8194,9.1405,8.8151,9.1405,8400.0],["2001-11-15",8.8579,9.1576,8.8579,9.1405,1000.0],["2001-11-16",9.1619,9.2475,9.1619,9.1876,1600.0],["2001-11-19",9.3503,9.4273,9.3117,9.4273,14100.0],["2001-11-20",9.4402,9.6328,9.2261,9.6328,10300.0],["2001-11-21",9.6328,9.6328,9.453,9.6286,1300.0],["2001-11-23",9.6328,9.6328,9.6328,9.6328,600.0],["2001-11-26",9.4445,9.62,9.4188,9.5001,6600.0],["2001-11-27",9.4231,9.62,9.4231,9.62,800.0],["2001-11-28",9.4231,9.7698,9.4231,9.6371,7700.0],["2001-11-29",9.7698,9.7698,9.5215,9.7399,2900.0],["2001-11-30",9.7399,9.8469,9.5686,9.7227,4200.0],["2001-12-03",9.8769,9.8811,9.8126,9.8126,1700.0],["2001-12-04",9.9154,10.275,9.8512,9.9282,11200.0],["2001-12-05",9.8512,10.1594,9.5301,9.9967,1700.0],["2001-12-06",9.7185,10.168,9.5386,10.168,2100.0],["2001-12-07",10.061,10.2622,9.513,9.513,6500.0],["2001-12-10",10.061,10.061,9.6799,9.6799,3400.0],["2001-12-11",9.8597,10.061,9.7399,10.061,4200.0],["2001-12-12",9.7295,10.1471,9.7295,10.1471,1700.0],["2001-12-13",9.9878,10.0093,9.7295,10.0093,4300.0],["2001-12-14",10.061,10.1169,9.7338,10.0825,7800.0],["2001-12-17",9.8285,10.1126,9.5659,10.104,5000.0],["2001-12-18",9.9017,10.1169,9.6864,10.0825,5400.0],["2001-12-19",10.1169,10.1169,9.9017,10.1169,4700.0],["2001-12-20",10.1169,10.1169,9.9146,10.104,5400.0],["2001-12-21",9.8888,10.1169,9.7338,10.104,36300.0],["2001-12-24",10.1169,10.1169,10.1169,10.1169,400.0],["2001-12-26",10.1169,10.1169,10.0136,10.1169,4100.0],["2001-12-27",10.1126,10.1169,9.7553,10.1169,14700.0],["2001-12-28",10.1169,10.2375,10.0739,10.2375,7800.0],["2001-12-31",10.1384,10.2246,10.0739,10.0739,6800.0],["2002-01-02",10.1514,10.2073,10.0437,10.1772,2300.0],["2002-01-03",10.1772,10.1772,10.1298,10.1514,2600.0],["2002-01-04",10.1772,10.3322,10.1557,10.1987,7700.0],["2002-01-07",10.4355,10.4355,10.2202,10.2332,3300.0],["2002-01-08",10.2719,10.5345,10.2159,10.5345,5200.0],["2002-01-09",10.5474,10.7196,10.5474,10.6594,4600.0],["2002-01-10",10.5044,10.7153,10.5044,10.7153,500.0],["2002-01-11",10.7196,10.9004,10.7196,10.7842,5300.0],["2002-01-14",10.9134,11.0856,10.9134,10.9822,2500.0],["2002-01-15",10.8918,11.1932,10.8918,11.1458,1600.0],["2002-01-16",10.8746,11.1975,10.8746,11.1975,6600.0],["2002-01-17",11.0856,11.5118,11.0856,11.4601,12200.0],["2002-01-18",11.5161,11.5161,10.7842,10.7842,4300.0],["2002-01-22",10.9736,10.9779,10.7713,10.8832,3600.0],["2002-01-23",11.0856,11.5161,10.8273,11.5161,2600.0],["2002-01-24",11.5032,11.5118,11.2406,11.2449,2600.0],["2002-01-25",11.2793,11.3051,11.064,11.0942,2400.0],["2002-01-28",11.0425,11.1889,11.0425,11.1501,1700.0],["2002-01-29",11.021,11.021,10.3365,10.5474,16600.0],["2002-01-30",10.4398,10.9048,10.3752,10.9048,10000.0],["2002-01-31",10.612,11.021,10.612,11.021,10000.0],["2002-02-01",11.0253,11.12,10.8057,11.0425,5300.0],["2002-02-04",11.021,11.1243,10.9349,10.9392,2600.0],["2002-02-05",10.9306,11.2104,10.8918,11.1932,4400.0],["2002-02-06",10.8273,11.1717,10.8273,10.8746,7500.0],["2002-02-07",11.0856,11.0856,10.823,10.8445,2300.0],["2002-02-08",10.9349,11.3869,10.7971,11.3482,7100.0],["2002-02-11",11.1932,11.2879,10.8488,11.2879,2000.0],["2002-02-12",11.1932,11.3008,11.1932,11.1932,1300.0],["2002-02-13",11.275,11.3094,11.0856,11.2922,1100.0],["2002-02-14",11.3094,11.3869,11.1975,11.1975,3700.0],["2002-02-15",11.1932,11.3955,11.1028,11.3955,4700.0],["2002-02-19",11.3525,11.4041,11.0425,11.064,4700.0],["2002-02-20",11.021,11.4515,10.9779,11.4515,5800.0],["2002-02-21",10.9995,11.374,10.9995,10.9995,4300.0],["2002-02-22",10.9995,11.3998,10.9995,11.3998,2500.0],["2002-02-25",11.3998,11.3998,11.3998,11.3998,800.0],["2002-02-26",11.3869,11.4945,11.3439,11.4945,17700.0],["2002-02-27",11.5075,11.6108,11.4644,11.4989,3000.0],["2002-02-28",11.6065,11.7615,11.5419,11.6538,9800.0],["2002-03-01",11.7399,12.1704,11.6108,12.1704,5100.0],["2002-03-04",11.7399,12.1877,11.7399,12.1877,7800.0],["2002-03-05",12.2479,12.6569,12.2264,12.3556,17500.0],["2002-03-06",12.4847,12.5923,12.4847,12.5923,900.0],["2002-03-07",12.4847,12.6655,12.2565,12.6569,7400.0],["2002-03-08",12.4804,12.4847,12.3814,12.4417,4600.0],["2002-03-11",12.4503,12.4503,11.9423,12.0542,2800.0],["2002-03-12",11.9337,12.2652,11.8519,12.1489,15900.0],["2002-03-13",12.2652,12.2652,11.9035,11.9164,4100.0],["2002-03-14",12.0073,12.1111,11.5142,12.1068,14800.0],["2002-03-15",11.7867,12.2755,11.7521,12.2755,25000.0],["2002-03-18",12.3274,12.7729,12.1976,12.7729,6100.0],["2002-03-19",12.7772,12.9762,12.7772,12.9502,3600.0],["2002-03-20",12.8161,12.9459,12.5999,12.5999,11900.0],["2002-03-21",12.6907,12.9762,12.4917,12.9762,15400.0],["2002-03-22",12.9762,12.9762,12.522,12.7599,2100.0],["2002-03-25",12.5696,12.5696,12.1111,12.2192,36600.0],["2002-03-26",12.721,12.721,12.1716,12.4614,16200.0],["2002-03-27",12.4312,12.7729,12.4312,12.6085,5800.0],["2002-03-28",12.5436,12.9113,12.4658,12.5912,24200.0],["2002-04-01",12.695,12.695,12.4312,12.496,4500.0],["2002-04-02",12.4571,12.6518,12.4571,12.5436,1000.0],["2002-04-03",12.6993,12.868,12.5523,12.5739,11000.0],["2002-04-04",12.695,12.868,12.5307,12.868,14200.0],["2002-04-05",12.9502,12.9502,12.695,12.7469,9000.0],["2002-04-08",12.548,12.9545,12.548,12.9545,10000.0],["2002-04-09",12.868,13.2357,12.868,13.2357,5700.0],["2002-04-10",13.1924,14.144,13.1924,14.144,14600.0],["2002-04-11",14.1527,14.6977,14.1527,14.4381,8900.0],["2002-04-12",14.542,15.5281,14.4468,15.5281,21100.0],["2002-04-15",15.3508,15.4157,14.7063,14.7063,8900.0],["2002-04-16",14.8707,15.42,14.7453,15.3638,22200.0],["2002-04-17",14.7972,15.2254,14.7755,14.9485,5100.0],["2002-04-18",14.9442,15.3119,14.888,15.3119,8700.0],["2002-04-19",15.3119,15.3119,14.9918,15.0524,3400.0],["2002-04-22",15.074,15.0956,14.4901,14.4944,11300.0],["2002-04-23",14.6501,14.9442,14.4079,14.901,15800.0],["2002-04-24",14.901,15.048,14.5766,14.7409,11700.0],["2002-04-25",14.7106,14.9658,14.49,14.9485,3900.0],["2002-04-26",14.516,14.9226,14.5117,14.9226,12500.0],["2002-04-29",14.8274,14.8274,14.4901,14.5809,18400.0],["2002-04-30",14.9442,14.9442,14.4035,14.9442,35400.0],["2002-05-01",14.7063,15.9131,14.6847,15.5541,14500.0],["2002-05-02",15.5714,16.7479,15.5714,16.7479,26300.0],["2002-05-03",16.7609,16.8041,16.4365,16.4451,13400.0],["2002-05-06",16.7912,16.7912,16.2548,16.4797,25100.0],["2002-05-07",16.6484,16.6484,16.0039,16.3067,19600.0],["2002-05-08",16.4624,16.4668,15.5152,15.5714,20300.0],["2002-05-09",15.6276,15.6276,14.3603,14.5074,20000.0],["2002-05-10",14.4944,14.4944,13.599,13.599,16100.0],["2002-05-13",13.586,14.4641,13.586,14.0186,26700.0],["2002-05-14",14.3343,14.3819,13.8456,14.3041,15000.0],["2002-05-15",14.2824,14.5376,14.157,14.5376,20200.0],["2002-05-16",14.3819,14.4728,14.2651,14.2738,5800.0],["2002-05-17",14.3041,14.3819,14.2349,14.3776,4800.0],["2002-05-20",14.2997,14.3733,14.2738,14.2738,14800.0],["2002-05-21",14.2738,14.3387,14.2003,14.2911,6800.0],["2002-05-22",14.2738,14.2738,14.0791,14.1094,5700.0],["2002-05-23",14.0575,14.1397,13.9926,14.1137,9800.0],["2002-05-24",14.0316,14.0878,13.8456,14.0575,27100.0],["2002-05-28",13.8413,14.1397,13.7893,14.0575,21900.0],["2002-05-29",14.0445,14.2089,13.9926,14.0792,14700.0],["2002-05-30",14.0791,14.2522,14.0791,14.2478,4400.0],["2002-05-31",14.2305,14.3387,14.0705,14.2738,34300.0],["2002-06-03",14.2738,14.3127,14.2695,14.2738,23800.0],["2002-06-04",14.2176,14.3819,14.0835,14.3776,18800.0],["2002-06-05",14.3819,14.3819,14.2997,14.3387,2900.0],["2002-06-06",14.2824,14.317,14.2738,14.2738,13300.0],["2002-06-07",14.2695,14.3603,14.2522,14.2954,3200.0],["2002-06-10",14.2738,14.3689,14.2522,14.2781,113800.0],["2002-06-11",14.2651,14.5766,14.2651,14.4079,8800.0],["2002-06-12",14.2954,14.8793,14.2954,14.8793,17300.0],["2002-06-13",14.875,15.1389,14.6198,15.0307,11100.0],["2002-06-14",14.8188,15.1389,14.7712,15.1345,11600.0],["2002-06-17",15.0607,15.3821,15.0607,15.3821,10800.0],["2002-06-18",15.3821,15.5905,15.3821,15.5862,10300.0],["2002-06-19",15.4863,15.634,14.8132,15.0086,16700.0],["2002-06-20",14.7915,15.634,14.7915,15.6079,4500.0],["2002-06-21",15.634,15.634,15.4168,15.6253,16200.0],["2002-06-24",15.4255,15.634,15.4255,15.634,7000.0],["2002-06-25",15.634,15.8467,15.5428,15.7555,4100.0],["2002-06-26",15.8467,16.5459,15.4689,16.5242,21500.0],["2002-06-27",16.5242,16.6979,15.9597,16.0682,36100.0],["2002-06-28",16.0682,16.6111,15.6774,16.4417,130200.0],["2002-07-01",16.3896,16.6111,15.8467,15.8467,33900.0],["2002-07-02",15.7642,15.8077,15.4602,15.4733,17300.0],["2002-07-03",15.7425,15.7425,15.2431,15.634,12500.0],["2002-07-05",15.2257,15.9597,15.2257,15.9597,3700.0],["2002-07-08",15.9206,15.9249,15.634,15.9249,5100.0],["2002-07-09",15.9597,16.0031,15.4863,15.5775,25800.0],["2002-07-10",15.5905,16.5025,15.5818,15.7208,21600.0],["2002-07-11",15.9423,15.9423,14.7654,15.0043,20300.0],["2002-07-12",14.8523,15.4038,14.8175,15.1606,8200.0],["2002-07-15",14.9435,14.9521,14.6438,14.6438,6900.0],["2002-07-16",14.6177,14.9131,14.4353,14.4353,1900.0],["2002-07-17",14.4484,14.7784,13.4669,13.6884,11000.0],["2002-07-18",13.8708,13.8708,13.5711,13.5711,7800.0],["2002-07-19",13.5711,13.6971,13.2454,13.2454,19400.0],["2002-07-22",13.2281,13.2281,12.0077,12.1597,15400.0],["2002-07-23",11.9426,12.1554,11.2912,11.3346,15200.0],["2002-07-24",11.2912,11.3129,11.0567,11.226,15100.0],["2002-07-25",11.2217,11.4388,11.1349,11.1522,23600.0],["2002-07-26",11.187,11.2912,11.0306,11.0306,12700.0],["2002-07-29",11.2608,11.5083,11.2608,11.504,31800.0],["2002-07-30",11.5083,11.9426,11.3129,11.9426,10800.0],["2002-07-31",11.986,12.0946,11.7906,11.8384,8100.0],["2002-08-01",11.9469,12.3117,11.9469,12.3117,4200.0],["2002-08-02",12.1424,12.3725,11.8775,11.9469,5300.0],["2002-08-05",11.9426,12.1511,11.9426,12.0946,4400.0],["2002-08-06",11.9426,12.6114,11.9426,12.6114,3400.0],["2002-08-07",12.6374,12.7243,12.3769,12.5419,5900.0],["2002-08-08",12.733,12.8198,12.7243,12.7677,10200.0],["2002-08-09",12.8546,12.9414,12.8025,12.8546,6300.0],["2002-08-12",12.8546,13.0717,12.7634,13.0109,12000.0],["2002-08-13",13.0283,13.0717,12.8155,12.9849,11900.0],["2002-08-14",12.7286,13.3627,12.6244,13.3627,7300.0],["2002-08-15",13.3931,13.4409,12.911,13.4409,14200.0],["2002-08-16",13.4582,13.6102,13.3497,13.3497,3400.0],["2002-08-19",13.2411,13.4626,13.1152,13.1369,2700.0],["2002-08-20",13.0283,13.3974,12.8112,12.9762,10900.0],["2002-08-21",12.8112,13.1369,12.72,12.9501,4800.0],["2002-08-22",12.7677,12.9849,12.733,12.9849,1700.0],["2002-08-23",12.6982,12.6982,12.5072,12.5072,4700.0],["2002-08-26",12.4811,12.5897,12.1597,12.5897,4900.0],["2002-08-27",12.594,12.594,11.8905,11.8992,11200.0],["2002-08-28",11.8948,12.138,11.4649,11.4649,7600.0],["2002-08-29",11.4432,12.0468,11.4388,12.0468,6600.0],["2002-08-30",12.0989,12.1293,11.7255,11.7559,5000.0],["2002-09-03",11.7255,11.8905,11.2695,11.3042,6200.0],["2002-09-04",11.3563,11.5561,11.2478,11.4866,6600.0],["2002-09-05",11.4866,11.4866,11.0827,11.1175,6500.0],["2002-09-06",11.4519,11.8731,11.2521,11.834,5200.0],["2002-09-09",11.5127,11.8948,11.5127,11.7428,2600.0],["2002-09-10",11.6647,11.9817,11.6647,11.9817,3200.0],["2002-09-11",12.0208,12.1945,12.0208,12.1901,6000.0],["2002-09-12",12.1116,12.1116,11.7055,11.7055,1900.0],["2002-09-13",11.688,12.1508,11.688,12.0941,2200.0],["2002-09-16",12.1377,12.1377,11.7666,11.7666,4500.0],["2002-09-17",12.0024,12.0024,11.6968,11.6968,6000.0],["2002-09-18",11.7928,11.9238,11.6531,11.7841,3400.0],["2002-09-19",11.7099,11.7099,11.1554,11.1554,4600.0],["2002-09-20",11.7885,11.8496,10.9152,11.2864,22100.0],["2002-09-23",11.1554,11.1728,10.9152,11.0899,2400.0],["2002-09-24",11.0812,11.461,10.6314,10.6314,7500.0],["2002-09-25",10.71,11.1947,10.6751,11.0026,8200.0],["2002-09-26",11.2602,11.7885,10.7668,11.7885,7700.0],["2002-09-27",11.461,11.7885,11.4392,11.509,2100.0],["2002-09-30",11.5047,11.8801,11.5047,11.854,7000.0],["2002-10-01",11.8409,11.9413,11.7885,11.9413,7300.0],["2002-10-02",11.7448,12.0068,11.2427,11.2427,54800.0],["2002-10-03",11.2034,11.3955,11.199,11.3955,1800.0],["2002-10-04",11.5265,11.5265,11.199,11.2034,1800.0],["2002-10-07",11.1554,11.3388,10.9371,10.9371,5400.0],["2002-10-08",11.3038,11.3038,10.9371,11.2951,4400.0],["2002-10-09",11.1379,11.6356,11.0768,11.2864,8800.0],["2002-10-10",11.3475,11.6662,11.0288,11.4217,2800.0],["2002-10-11",11.1379,11.9194,11.1379,11.9194,5900.0],["2002-10-14",11.3562,11.5352,11.2602,11.3082,2500.0],["2002-10-15",11.6356,12.3342,11.5702,12.2513,25000.0],["2002-10-16",12.2207,12.2207,11.8932,11.8976,6700.0],["2002-10-17",11.7841,12.5438,11.7841,11.8452,5500.0],["2002-10-18",11.8103,12.1596,11.6182,11.9238,5200.0],["2002-10-21",11.6313,12.129,11.6225,11.7885,2400.0],["2002-10-22",11.9194,12.1159,11.6182,11.7099,2800.0],["2002-10-23",11.6182,11.8976,11.461,11.7186,7600.0],["2002-10-24",11.4916,11.8671,11.4173,11.6051,1800.0],["2002-10-25",11.4217,11.6007,11.413,11.6007,7200.0],["2002-10-28",11.5483,11.5483,11.0724,11.1379,17200.0],["2002-10-29",11.0724,11.2689,10.9982,11.2121,8100.0],["2002-10-30",11.2995,11.3213,11.2034,11.282,2900.0],["2002-10-31",11.3387,11.3518,11.1641,11.1641,3000.0],["2002-11-01",11.1947,11.7273,11.0724,11.6357,9200.0],["2002-11-04",11.8016,11.9151,11.6968,11.8234,3900.0],["2002-11-05",12.0024,12.1159,11.9587,12.0461,2200.0],["2002-11-06",12.0941,12.4521,12.0504,12.391,5100.0],["2002-11-07",12.4346,12.5089,11.9762,11.9762,16200.0],["2002-11-08",12.0024,12.1814,11.9718,12.1639,2500.0],["2002-11-11",12.0723,12.1814,11.9456,11.9456,4000.0],["2002-11-12",11.8976,12.1115,11.8496,12.1072,9600.0],["2002-11-13",12.1072,12.4084,12.0111,12.0111,2000.0],["2002-11-14",12.2993,12.5394,12.1334,12.5263,10300.0],["2002-11-15",12.4608,12.6311,12.4172,12.6311,2000.0],["2002-11-18",12.6311,12.8625,12.6311,12.6617,4900.0],["2002-11-19",12.6267,12.6267,12.2032,12.2032,2500.0],["2002-11-20",12.6573,13.1158,12.6573,13.107,5800.0],["2002-11-21",13.107,13.1158,12.9891,13.107,3700.0],["2002-11-22",13.1158,13.1158,13.0066,13.1158,10400.0],["2002-11-25",13.1158,13.1158,13.0153,13.0153,1800.0],["2002-11-26",13.1027,13.1158,13.0197,13.0983,12300.0],["2002-11-27",13.1114,13.3472,13.0546,13.3472,7100.0],["2002-11-29",13.3166,13.3341,13.0284,13.2686,13100.0],["2002-12-02",13.2729,13.989,13.2729,13.6484,6800.0],["2002-12-03",13.9715,13.9715,13.6615,13.6615,2700.0],["2002-12-04",13.6571,13.8318,13.6441,13.6441,4500.0],["2002-12-05",13.5349,13.548,13.4257,13.4476,2300.0],["2002-12-06",13.321,13.5349,13.3166,13.5349,2200.0],["2002-12-09",13.4694,13.5655,13.2511,13.2729,7800.0],["2002-12-10",13.2773,13.4563,13.142,13.142,2800.0],["2002-12-11",13.2467,13.2511,12.9018,13.0546,3700.0],["2002-12-12",13.011,13.011,12.7927,12.9891,2900.0],["2002-12-13",13.0983,13.0983,12.8232,12.8276,3600.0],["2002-12-16",12.8978,12.9286,12.731,12.8934,6000.0],["2002-12-17",12.8847,12.8847,12.292,12.292,10900.0],["2002-12-18",12.314,12.6037,12.1823,12.4281,10400.0],["2002-12-19",12.1603,12.7398,12.1603,12.7398,6900.0],["2002-12-20",12.81,13.0032,12.2218,12.99,25700.0],["2002-12-23",12.9286,13.4729,12.9286,13.4729,14000.0],["2002-12-24",13.4729,13.4817,13.3412,13.3983,1500.0],["2002-12-26",13.4554,13.4861,13.0778,13.2446,3400.0],["2002-12-27",13.1788,13.4773,13.1349,13.4685,3300.0],["2002-12-30",13.4905,13.4905,13.17,13.17,7200.0],["2002-12-31",13.4422,13.5519,12.8803,12.889,16000.0],["2003-01-02",13.0603,13.0603,12.753,12.7925,3000.0],["2003-01-03",12.753,12.753,12.3666,12.472,7100.0],["2003-01-06",12.5905,12.5949,12.5027,12.5818,4300.0],["2003-01-07",12.5027,12.5027,12.2305,12.2305,10500.0],["2003-01-08",12.314,12.393,12.2042,12.2042,29500.0],["2003-01-09",12.292,12.3183,12.2042,12.3183,1900.0],["2003-01-10",12.371,12.371,12.0945,12.3227,3300.0],["2003-01-13",12.3184,12.3184,12.0725,12.1164,4100.0],["2003-01-14",12.1076,12.393,12.0988,12.371,11100.0],["2003-01-15",12.2964,12.5861,12.2964,12.5861,16900.0],["2003-01-16",12.5949,12.6827,12.3271,12.4764,5100.0],["2003-01-17",12.5861,12.6871,12.3008,12.314,2200.0],["2003-01-21",12.5247,12.5247,12.2964,12.314,3200.0],["2003-01-22",12.314,12.5905,12.314,12.5905,3400.0],["2003-01-23",12.4764,12.4764,11.7433,11.752,15700.0],["2003-01-24",11.6994,11.7125,10.9443,10.9882,37800.0],["2003-01-27",10.975,10.9838,10.7511,10.7862,16200.0],["2003-01-28",11.0145,11.0145,10.6458,10.9004,8200.0],["2003-01-29",10.7379,10.8916,10.6458,10.8916,14700.0],["2003-01-30",10.975,11.0277,10.6545,10.6545,9900.0],["2003-01-31",10.975,11.0979,10.9487,10.9531,18200.0],["2003-02-03",10.9882,11.0321,10.9048,10.997,22400.0],["2003-02-04",10.8696,10.9355,10.637,10.6414,29300.0],["2003-02-05",10.6414,10.8872,10.637,10.8828,3500.0],["2003-02-06",10.6414,10.795,10.615,10.615,14300.0],["2003-02-07",10.6194,10.6194,10.3824,10.3824,13000.0],["2003-02-10",10.3911,10.3911,9.9302,9.9829,8400.0],["2003-02-11",9.9917,10.0575,9.7019,9.7151,10900.0],["2003-02-12",9.7326,9.8951,9.5087,9.658,25300.0],["2003-02-13",10.097,10.4043,9.7326,10.1804,31000.0],["2003-02-14",10.2155,10.3824,9.6317,10.0092,22100.0],["2003-02-18",9.7853,9.8819,9.6887,9.8819,6900.0],["2003-02-19",10.0487,10.0487,9.7985,9.8117,4000.0],["2003-02-20",9.6756,10.1233,9.6756,9.737,16100.0],["2003-02-21",9.8029,9.9653,9.7019,9.8907,4700.0],["2003-02-24",9.68,9.7546,9.68,9.6887,5500.0],["2003-02-25",9.7019,9.9082,9.7019,9.9082,2400.0],["2003-02-26",9.8204,9.9829,9.8204,9.939,2300.0],["2003-02-27",9.8292,9.8951,9.7897,9.7941,4600.0],["2003-02-28",9.7678,10.0092,9.7678,9.9478,5300.0],["2003-03-03",10.0268,10.0268,9.7502,9.7546,2500.0],["2003-03-04",10.0312,10.0312,9.7458,9.9214,3400.0],["2003-03-05",10.0751,10.0751,9.8951,9.9609,4000.0],["2003-03-06",9.9609,10.0312,9.8336,9.8336,5700.0],["2003-03-07",9.8336,9.8731,9.8117,9.8117,1000.0],["2003-03-10",9.8957,9.9443,9.7276,9.7498,3000.0],["2003-03-11",9.7277,9.7277,9.3297,9.3828,13100.0],["2003-03-12",9.343,9.5596,9.3341,9.5198,2800.0],["2003-03-13",9.5198,9.6569,9.5198,9.6569,3200.0],["2003-03-14",9.5729,9.7055,9.2192,9.2192,13800.0],["2003-03-17",9.2192,9.2236,8.4233,8.7991,54500.0],["2003-03-18",8.8787,8.9981,8.7372,8.8345,30300.0],["2003-03-19",8.9539,8.9937,8.7328,8.8522,20700.0],["2003-03-20",8.8079,9.3164,8.8035,9.1086,23300.0],["2003-03-21",9.4845,9.5287,9.0644,9.2545,14600.0],["2003-03-24",9.3297,9.3872,8.9627,8.9627,9000.0],["2003-03-25",8.9539,9.113,8.9406,9.1042,3800.0],["2003-03-26",8.9539,9.113,8.9008,8.9848,5300.0],["2003-03-27",8.9804,9.0069,8.9141,8.9715,3000.0],["2003-03-28",8.9671,9.1307,8.8698,8.8698,5300.0],["2003-03-31",8.8477,8.9008,8.7637,8.7637,11300.0],["2003-04-01",8.8212,8.9981,8.7549,8.9937,5500.0],["2003-04-02",9.0777,9.2766,8.9981,9.1617,7100.0],["2003-04-03",9.2811,9.3209,8.9539,8.9539,12700.0],["2003-04-04",9.0998,9.1971,8.9627,9.0644,6900.0],["2003-04-07",9.3076,9.3253,9.1617,9.259,8400.0],["2003-04-08",9.2059,9.2192,9.0202,9.2192,4100.0],["2003-04-09",9.2855,9.3518,9.2192,9.2811,8300.0],["2003-04-10",9.3695,9.3695,9.2368,9.2855,8200.0],["2003-04-11",9.2811,9.3297,9.2103,9.3297,1800.0],["2003-04-14",9.3076,9.4181,9.2899,9.3783,2900.0],["2003-04-15",9.3872,9.3872,9.2457,9.3651,5400.0],["2003-04-16",9.3385,9.4181,9.3253,9.3253,2900.0],["2003-04-17",9.4137,9.4137,8.8124,8.9318,24600.0],["2003-04-21",8.9096,9.0423,8.8522,8.8698,17800.0],["2003-04-22",8.8787,9.1749,8.7991,9.1396,16400.0],["2003-04-23",9.2501,9.5464,9.2413,9.5242,14800.0],["2003-04-24",9.5464,9.8117,9.3739,9.7719,14000.0],["2003-04-25",9.7276,9.8382,9.5508,9.7763,34800.0],["2003-04-28",9.8161,10.2582,9.8028,9.9974,24200.0],["2003-04-29",10.1035,10.1035,9.8382,9.8382,19800.0],["2003-04-30",9.9487,9.9487,9.6171,9.7763,22000.0],["2003-05-01",9.6834,9.878,9.6613,9.6923,10800.0],["2003-05-02",9.7674,9.7896,9.6702,9.6834,18700.0],["2003-05-05",9.7984,9.7984,9.5287,9.5287,10400.0],["2003-05-06",9.5066,9.5066,9.2678,9.2678,21900.0],["2003-05-07",9.2192,9.312,9.0644,9.0644,11000.0],["2003-05-08",9.0688,9.1307,8.8433,8.861,25500.0],["2003-05-09",9.0069,9.0909,8.8433,9.0909,12800.0],["2003-05-12",9.0025,9.1086,8.945,9.0998,25200.0],["2003-05-13",9.0821,9.1307,8.8831,9.0202,4700.0],["2003-05-14",9.0644,9.2236,9.0202,9.029,18300.0],["2003-05-15",9.228,9.2413,8.8477,8.9008,14700.0],["2003-05-16",8.7018,8.8433,8.3923,8.3967,120100.0],["2003-05-19",8.379,8.5294,8.3746,8.5117,42400.0],["2003-05-20",8.4454,8.6399,8.4233,8.5957,8800.0],["2003-05-21",8.6665,8.7991,8.5957,8.7018,14200.0],["2003-05-22",8.6222,8.8433,8.6222,8.7416,29300.0],["2003-05-23",8.8389,9.0423,8.8168,9.0202,8000.0],["2003-05-27",9.0246,9.2855,9.0246,9.228,15800.0],["2003-05-28",9.2855,9.626,9.2855,9.5552,9700.0],["2003-05-29",9.6569,10.2582,9.6525,10.0991,18600.0],["2003-05-30",10.1654,10.5501,10.1654,10.3069,27400.0],["2003-06-02",10.5457,10.895,10.3953,10.4926,16500.0],["2003-06-03",10.612,10.6562,10.3069,10.444,18600.0],["2003-06-04",10.5457,10.8773,10.5235,10.7579,9500.0],["2003-06-05",10.6341,12.0402,10.4572,12.0225,19500.0],["2003-06-06",11.5715,11.9385,10.0151,10.1742,47500.0],["2003-06-09",10.3467,10.6164,10.2804,10.5412,9600.0],["2003-06-10",10.5059,10.6076,10.0416,10.4086,20500.0],["2003-06-11",10.5235,10.9436,10.1654,10.9171,5300.0],["2003-06-12",10.9436,10.979,10.4042,10.612,9900.0],["2003-06-13",10.6832,10.6832,10.4606,10.5986,6300.0],["2003-06-16",10.6698,11.756,10.6698,11.0883,12400.0],["2003-06-17",11.796,11.796,10.2603,10.3805,16200.0],["2003-06-18",10.3538,10.563,10.2603,10.523,3900.0],["2003-06-19",10.2381,11.017,10.2381,10.7366,10800.0],["2003-06-20",10.8167,11.342,10.7856,11.342,8100.0],["2003-06-23",11.3375,11.342,10.8657,10.8657,3400.0],["2003-06-24",10.9058,10.9058,10.5853,10.8924,6000.0],["2003-06-25",10.5497,10.9725,10.5497,10.6698,18400.0],["2003-06-26",10.9681,10.9681,10.5586,10.8835,9600.0],["2003-06-27",10.8746,10.8791,10.4606,10.4651,9500.0],["2003-06-30",10.4606,10.6788,10.4562,10.4606,87100.0],["2003-07-01",10.4606,10.8835,10.4606,10.8746,9800.0],["2003-07-02",10.7945,11.431,10.5853,11.3509,18100.0],["2003-07-03",11.2396,11.529,11.2396,11.529,3600.0],["2003-07-07",11.2441,11.6848,11.2441,11.6803,7900.0],["2003-07-08",11.4533,11.7738,11.4533,11.6447,12600.0],["2003-07-09",11.6447,11.7515,11.5067,11.7471,20700.0],["2003-07-10",11.6625,11.7738,11.2841,11.2841,10700.0],["2003-07-11",11.5468,11.7782,11.4444,11.7738,4400.0],["2003-07-14",11.6669,11.7827,11.529,11.7782,9100.0],["2003-07-15",11.7738,11.7916,11.5735,11.7782,3800.0],["2003-07-16",11.707,12.0141,11.707,12.0097,10500.0],["2003-07-17",11.6803,11.845,11.6803,11.6892,6700.0],["2003-07-18",11.6669,12.1076,11.5735,11.618,8100.0],["2003-07-21",11.5868,11.5868,11.1283,11.1283,10300.0],["2003-07-22",11.2574,11.3776,10.4206,10.9058,20300.0],["2003-07-23",10.8791,10.8835,10.4161,10.4161,32000.0],["2003-07-24",10.474,10.5007,10.4206,10.4606,13300.0],["2003-07-25",10.612,10.7144,10.4606,10.6609,5600.0],["2003-07-28",10.7188,10.9859,10.6164,10.9859,5500.0],["2003-07-29",11.1105,11.2352,10.8167,11.2174,6600.0],["2003-07-30",11.1728,11.6848,11.1728,11.618,6300.0],["2003-07-31",11.5735,11.796,11.4355,11.756,13500.0],["2003-08-01",11.6803,11.6981,11.4399,11.4399,4100.0],["2003-08-04",11.4844,11.4844,11.017,11.0616,4500.0],["2003-08-05",11.1283,11.2307,10.4829,10.5319,8600.0],["2003-08-06",10.5319,10.8568,10.4606,10.4606,2800.0],["2003-08-07",10.4606,10.7678,10.3271,10.6609,5400.0],["2003-08-08",10.6253,10.7678,10.5675,10.5675,1500.0],["2003-08-11",10.7678,10.7722,10.4384,10.7722,7700.0],["2003-08-12",10.612,11.0393,10.4695,11.0393,6200.0],["2003-08-13",11.1283,11.2619,10.6832,10.6832,3800.0],["2003-08-14",10.6832,11.0482,10.6832,10.9681,3900.0],["2003-08-15",11.0037,11.4177,10.5719,10.5719,2100.0],["2003-08-18",10.79,10.79,10.5719,10.6832,7400.0],["2003-08-19",10.8969,10.8969,10.5274,10.888,8500.0],["2003-08-20",10.8301,11.1907,10.8123,11.1907,5800.0],["2003-08-21",11.2174,11.342,11.0215,11.2841,6800.0],["2003-08-22",11.3286,11.3286,10.1936,10.1936,19600.0],["2003-08-25",10.2514,10.3004,9.8597,10.1624,8900.0],["2003-08-26",10.1357,10.4161,10.0155,10.4161,8800.0],["2003-08-27",10.198,10.2915,10.0689,10.2381,5800.0],["2003-08-28",10.0511,10.2648,10.0155,10.149,11500.0],["2003-08-29",10.1357,10.247,10.0155,10.0155,4900.0],["2003-09-02",10.0155,10.2114,9.9799,10.2069,6900.0],["2003-09-03",10.0511,10.2648,10.0378,10.1312,10300.0],["2003-09-04",10.2781,10.2826,10.1045,10.1891,5700.0],["2003-09-05",10.149,10.2425,9.8953,9.971,9300.0],["2003-09-08",10.1001,10.2158,9.9843,10.1668,4300.0],["2003-09-09",10.2114,10.2114,9.9532,9.9532,5400.0],["2003-09-10",9.9042,10.0645,9.8909,9.9265,4800.0],["2003-09-11",9.9176,10.287,9.9176,10.287,4200.0],["2003-09-12",10.2158,10.5185,10.0111,10.4606,8300.0],["2003-09-15",10.3576,11.0388,10.3083,10.5951,12600.0],["2003-09-16",10.9536,10.9536,10.4651,10.7833,6900.0],["2003-09-17",10.5772,10.9581,10.5323,10.5323,4000.0],["2003-09-18",10.5323,10.6309,10.5144,10.5772,3800.0],["2003-09-19",10.5279,11.4735,10.5279,11.2091,14200.0],["2003-09-22",11.1284,11.3077,10.9402,11.1419,11200.0],["2003-09-23",11.0567,11.1553,10.6623,10.8057,7600.0],["2003-09-24",10.6668,10.9581,10.5099,10.5099,10000.0],["2003-09-25",10.4427,10.8326,9.8152,9.8287,9300.0],["2003-09-26",9.9094,10.1021,9.8108,9.8152,9600.0],["2003-09-29",9.8152,10.2231,9.7704,10.2231,14400.0],["2003-09-30",10.241,10.3979,9.7928,9.8242,9600.0],["2003-10-01",9.8914,11.1822,9.8601,11.106,28400.0],["2003-10-02",10.7564,11.2629,10.5323,10.8774,11200.0],["2003-10-03",10.7564,11.2046,10.7564,10.9178,5000.0],["2003-10-06",11.2001,11.2001,10.7968,11.2001,6100.0],["2003-10-07",10.9312,11.5408,10.9312,11.5408,10000.0],["2003-10-08",11.245,11.6528,11.2046,11.3167,9800.0],["2003-10-09",11.487,11.9665,11.2046,11.4242,9500.0],["2003-10-10",11.2136,11.2808,11.115,11.2763,8100.0],["2003-10-13",11.0971,12.101,10.7833,11.6842,17800.0],["2003-10-14",11.6528,11.8142,11.5497,11.6573,6700.0],["2003-10-15",11.8679,11.8724,11.608,11.6528,12400.0],["2003-10-16",11.7021,11.7424,11.1464,11.1464,14900.0],["2003-10-17",11.106,11.2763,10.8281,10.8281,9500.0],["2003-10-20",11.0478,11.1374,10.8281,10.9357,3200.0],["2003-10-21",10.8057,11.0791,10.6354,10.8685,11200.0],["2003-10-22",10.7564,10.7564,10.5323,10.5503,9400.0],["2003-10-23",10.5368,10.7116,10.5323,10.5413,5600.0],["2003-10-24",10.5772,10.6892,10.5099,10.5144,8200.0],["2003-10-27",10.5279,10.8595,10.4875,10.8595,7300.0],["2003-10-28",10.613,11.0791,10.613,11.0253,8900.0],["2003-10-29",10.752,11.3839,10.752,11.2181,12500.0],["2003-10-30",11.2629,11.4287,11.0836,11.1777,22400.0],["2003-10-31",11.4063,11.4287,11.1957,11.2046,4800.0],["2003-11-03",11.4242,11.7559,11.2046,11.7559,4800.0],["2003-11-04",11.7648,12.0831,11.7648,11.8859,15000.0],["2003-11-05",11.8007,12.0382,11.6842,11.8276,6900.0],["2003-11-06",11.7648,11.9083,11.5049,11.9083,9400.0],["2003-11-07",11.9217,12.101,11.7469,11.7469,3000.0],["2003-11-10",11.8903,11.8903,11.7111,11.7424,4000.0],["2003-11-11",11.8007,11.9128,11.6842,11.6887,2200.0],["2003-11-12",11.8859,12.3027,11.8859,12.3027,3100.0],["2003-11-13",11.9128,12.3206,11.9038,12.2354,2900.0],["2003-11-14",12.2354,12.3251,11.9083,12.0562,10700.0],["2003-11-17",11.9217,12.1906,11.6528,11.859,5500.0],["2003-11-18",11.9531,12.0383,11.4511,11.5004,6700.0],["2003-11-19",11.6618,12.2354,11.4511,12.213,6200.0],["2003-11-20",11.9038,12.2355,11.487,11.5004,4100.0],["2003-11-21",11.9396,11.9396,11.5049,11.8769,3100.0],["2003-11-24",11.841,12.1906,11.6618,12.101,10900.0],["2003-11-25",12.1234,12.1906,11.8769,11.8769,3400.0],["2003-11-26",12.1861,12.231,11.5945,11.9845,3700.0],["2003-11-28",12.1682,12.1772,11.7648,11.7648,1900.0],["2003-12-01",12.1861,12.1861,11.4422,11.5587,12900.0],["2003-12-02",11.4287,12.1458,11.4287,11.5632,11500.0],["2003-12-03",12.11,12.11,11.2046,11.2046,11700.0],["2003-12-04",11.2943,11.5676,11.1015,11.5408,8400.0],["2003-12-05",10.7564,11.6976,10.7071,11.2943,28100.0],["2003-12-08",11.2898,11.8097,11.2898,11.8097,9300.0],["2003-12-09",11.8545,11.9441,11.3705,11.3705,4200.0],["2003-12-10",11.3256,12.0382,11.2853,11.3077,25400.0],["2003-12-11",11.6931,12.0696,11.6394,11.6528,12300.0],["2003-12-12",11.7873,11.971,11.7873,11.8993,3500.0],["2003-12-15",12.26,12.26,11.2951,11.2996,6600.0],["2003-12-16",11.3672,11.5837,11.2726,11.5837,3200.0],["2003-12-17",11.3853,11.7911,11.3853,11.7866,2600.0],["2003-12-18",11.8091,11.9444,11.3041,11.9444,5900.0],["2003-12-19",11.7235,12.0165,11.3853,11.9264,9200.0],["2003-12-22",12.0346,12.1293,11.7911,12.1293,4600.0],["2003-12-23",11.9309,12.1383,11.8362,12.1293,7700.0],["2003-12-24",11.8813,12.1473,11.8813,12.0256,1800.0],["2003-12-26",12.0256,12.1744,11.9489,12.1744,1500.0],["2003-12-29",12.1744,12.3998,11.9985,12.3998,7500.0],["2003-12-30",11.9083,12.9003,11.9083,12.9003,10500.0],["2003-12-31",12.9138,13.2565,12.5216,12.729,27400.0],["2004-01-02",12.6929,12.9138,12.2871,12.3232,12100.0],["2004-01-05",12.738,12.9634,12.3637,12.8733,4700.0],["2004-01-06",12.242,12.7245,12.242,12.6929,5100.0],["2004-01-07",12.6929,12.6929,12.2645,12.2826,3000.0],["2004-01-08",12.3141,12.7921,12.2375,12.7831,3900.0],["2004-01-09",12.6478,12.6478,12.2059,12.2059,3400.0],["2004-01-12",12.6253,12.6253,12.0797,12.4765,19400.0],["2004-01-13",12.4855,12.6162,11.994,12.6162,4000.0],["2004-01-14",12.6208,12.6929,12.242,12.6929,5500.0],["2004-01-15",12.4133,12.6658,11.8813,12.6613,5500.0],["2004-01-16",12.3998,13.0085,12.3998,12.9499,7600.0],["2004-01-20",12.8597,13.0897,12.8597,13.0897,12300.0],["2004-01-21",12.8507,12.8507,12.7154,12.7831,34800.0],["2004-01-22",12.9634,13.0626,11.9489,11.9489,24300.0],["2004-01-23",11.9083,12.1518,11.8362,11.9489,7800.0],["2004-01-26",11.8362,12.1653,11.8362,12.1653,25900.0],["2004-01-27",11.8272,12.1067,11.7911,11.7911,28200.0],["2004-01-28",12.0571,12.0571,11.5205,11.7595,3700.0],["2004-01-29",11.4755,11.6919,11.2726,11.2861,9700.0],["2004-01-30",11.3447,11.498,11.241,11.3447,1800.0],["2004-02-02",11.4078,11.5386,11.2275,11.232,1700.0],["2004-02-03",11.2094,11.5386,11.1057,11.268,3800.0],["2004-02-04",11.1102,11.1959,10.7315,10.7315,15200.0],["2004-02-05",10.727,11.2275,10.7134,10.8667,8100.0],["2004-02-06",10.7315,10.8397,10.7315,10.763,2800.0],["2004-02-09",10.745,10.9389,10.745,10.9389,300.0],["2004-02-10",11.232,11.2861,11.223,11.2816,3200.0],["2004-02-11",11.2951,11.2951,11.1824,11.1824,2700.0],["2004-02-12",10.8667,11.3853,10.8217,10.8667,12200.0],["2004-02-13",10.8352,11.1508,10.8216,10.8442,3800.0],["2004-02-17",10.8667,10.9254,10.7179,10.8893,5500.0],["2004-02-18",10.7134,11.1463,10.7134,10.8577,3700.0],["2004-02-19",11.1102,11.1102,10.5962,10.6097,10000.0],["2004-02-20",10.754,10.7721,10.2986,10.4745,10400.0],["2004-02-23",10.3707,10.4654,10.267,10.3572,8200.0],["2004-02-24",10.5015,10.7315,10.3617,10.3617,3700.0],["2004-02-25",10.3617,10.4745,10.258,10.3437,3400.0],["2004-02-26",10.1543,10.3527,10.0867,10.3212,6500.0],["2004-02-27",10.0867,10.3527,10.0551,10.0551,8900.0],["2004-03-01",10.1724,10.4429,10.1002,10.4429,4300.0],["2004-03-02",10.3211,10.4113,10.1182,10.1453,1800.0],["2004-03-03",10.1543,10.1543,9.9198,10.0236,24800.0],["2004-03-04",9.9198,9.992,9.8522,9.9649,32100.0],["2004-03-05",9.9198,10.0461,9.9198,10.0461,2600.0],["2004-03-08",10.0596,10.0596,9.8522,9.8793,25200.0],["2004-03-09",9.8252,9.8387,9.6944,9.726,9400.0],["2004-03-10",9.7305,9.7981,9.6944,9.6944,4100.0],["2004-03-11",9.7485,9.771,9.6268,9.6268,3200.0],["2004-03-12",9.6403,9.9785,9.5185,9.974,6300.0],["2004-03-15",9.9153,9.9153,9.2525,9.5862,8600.0],["2004-03-16",9.7169,9.744,9.3697,9.5095,8000.0],["2004-03-17",9.514,10.2625,9.5095,9.8973,33700.0],["2004-03-18",9.9018,10.1925,9.811,10.0699,7300.0],["2004-03-19",10.2198,10.2198,9.9927,10.0381,59200.0],["2004-03-22",10.2153,10.2198,9.9791,9.9927,15200.0],["2004-03-23",10.1062,10.2153,9.9927,10.2016,4800.0],["2004-03-24",10.0199,10.2198,10.0154,10.0381,6200.0],["2004-03-25",10.1653,10.4469,10.0427,10.4469,4600.0],["2004-03-26",10.4469,10.4469,10.1062,10.2198,10700.0],["2004-03-29",10.2698,10.4469,10.2198,10.4469,6200.0],["2004-03-30",10.4242,10.4424,10.2107,10.4424,2000.0],["2004-03-31",10.4333,10.4333,10.347,10.4196,7100.0],["2004-04-01",10.1607,10.892,10.1517,10.8875,11500.0],["2004-04-02",10.6331,10.9829,10.4469,10.9011,25800.0],["2004-04-05",10.9011,11.3644,10.6059,11.2917,37300.0],["2004-04-06",10.8875,11.4007,10.5832,11.2509,16700.0],["2004-04-07",11.3099,11.4189,11.0783,11.4098,4000.0],["2004-04-08",11.0283,11.4235,11.0283,11.3144,13700.0],["2004-04-12",11.2917,11.4007,11.0646,11.3326,4700.0],["2004-04-13",11.2418,11.3553,10.9102,11.269,15600.0],["2004-04-14",11.1328,11.2554,11.0101,11.1509,10700.0],["2004-04-15",11.2054,11.3281,10.9965,11.2054,7100.0],["2004-04-16",10.9556,11.3326,10.9556,11.1055,5600.0],["2004-04-19",10.9102,11.2599,10.9102,11.0192,8300.0],["2004-04-20",11.1782,11.1873,10.5832,10.7285,9800.0],["2004-04-21",10.5695,10.8648,10.4742,10.8648,5500.0],["2004-04-22",10.9284,11.0601,10.5468,11.0601,8500.0],["2004-04-23",11.0873,11.0873,10.6377,10.6831,2800.0],["2004-04-26",10.9011,11.0601,10.5832,10.8739,8200.0],["2004-04-27",10.6331,10.8739,10.6331,10.8739,6300.0],["2004-04-28",10.7149,10.8966,10.406,10.4469,16000.0],["2004-04-29",10.4923,10.6059,10.4514,10.6013,13900.0],["2004-04-30",10.4787,10.6286,10.4696,10.5832,9900.0],["2004-05-03",10.5832,10.6695,10.4469,10.5832,8200.0],["2004-05-04",10.4923,10.7058,10.4514,10.5605,5900.0],["2004-05-05",10.7376,10.7376,10.4696,10.5968,2400.0],["2004-05-06",10.4514,10.6649,10.4514,10.5605,18700.0],["2004-05-07",10.4878,10.5604,10.247,10.247,9100.0],["2004-05-10",10.2879,10.3924,10.1289,10.247,4600.0],["2004-05-11",10.2607,10.3833,10.1607,10.1925,3100.0],["2004-05-12",10.2016,10.238,9.9927,10.2016,9700.0],["2004-05-13",10.2425,10.4696,9.9155,9.9473,6600.0],["2004-05-14",9.9473,10.1607,9.9473,9.9927,3400.0],["2004-05-17",9.9518,9.9927,9.8155,9.92,9200.0],["2004-05-18",9.8837,10.0154,9.8837,9.9927,24000.0],["2004-05-19",9.9609,10.1199,9.4931,9.5657,8000.0],["2004-05-20",9.5067,9.6066,9.3341,9.3341,9600.0],["2004-05-21",9.3613,9.5657,9.3341,9.5385,6400.0],["2004-05-24",9.4749,9.9881,9.4749,9.9881,4100.0],["2004-05-25",9.9791,10.0517,9.8019,9.9291,7900.0],["2004-05-26",9.7338,9.9427,9.6884,9.8155,2900.0],["2004-05-27",9.6747,9.9972,9.6157,9.9927,2100.0],["2004-05-28",10.0199,10.2062,9.8973,9.8973,7300.0],["2004-06-01",9.9927,10.3515,9.9927,10.2652,6400.0],["2004-06-02",10.0563,10.4832,9.8292,10.2016,7800.0],["2004-06-03",10.0245,10.4424,9.7838,10.1062,4000.0],["2004-06-04",10.0699,10.4923,10.0699,10.4923,5000.0],["2004-06-07",10.3788,10.9783,10.3788,10.9738,10300.0],["2004-06-08",10.9874,11.0101,10.674,11.0101,3700.0],["2004-06-09",10.9965,11.1055,10.6104,10.6104,6200.0],["2004-06-10",10.9874,10.9874,10.7013,10.8012,15500.0],["2004-06-14",10.8012,10.8012,9.7156,9.7247,25800.0],["2004-06-15",9.7156,9.9881,9.6975,9.9064,28800.0],["2004-06-16",10.1017,10.1017,9.7792,9.8791,9800.0],["2004-06-17",10.0667,10.1216,9.8791,9.9798,3500.0],["2004-06-18",10.0393,10.3413,9.9157,9.9523,31000.0],["2004-06-21",9.9707,10.1903,9.9707,10.1903,4000.0],["2004-06-22",9.9981,10.4603,9.989,10.2681,3300.0],["2004-06-23",10.1994,10.8172,9.9935,10.5106,12600.0],["2004-06-24",10.5106,10.9178,10.3276,10.3276,4600.0],["2004-06-25",10.2818,11.2976,9.9752,11.2885,38200.0],["2004-06-28",10.8034,11.2061,10.8034,11.1146,7600.0],["2004-06-29",11.1878,11.4349,10.8172,11.3663,11600.0],["2004-06-30",11.3571,11.3617,10.9178,11.1283,5600.0],["2004-07-01",11.078,11.3571,10.2955,10.3138,8500.0],["2004-07-02",10.474,10.8217,10.4648,10.8217,4100.0],["2004-07-06",10.5884,10.6982,10.4511,10.5975,2400.0],["2004-07-07",10.3779,10.8904,10.3779,10.4374,7900.0],["2004-07-08",10.3733,10.5335,10.0347,10.0347,8100.0],["2004-07-09",10.0759,10.5426,9.9752,10.0164,4900.0],["2004-07-12",10.0347,10.2681,10.021,10.0256,2100.0],["2004-07-13",10.0256,10.1811,9.8883,9.9112,2600.0],["2004-07-14",9.9798,10.0256,9.838,9.838,4000.0],["2004-07-15",9.7602,9.8746,9.7373,9.7419,4800.0],["2004-07-16",9.9066,9.9249,9.6,9.6,7900.0],["2004-07-19",9.6,9.687,9.5954,9.6595,1500.0],["2004-07-20",9.6824,10.0667,9.6092,10.0667,6300.0],["2004-07-21",9.9707,10.3413,9.9523,10.2498,10700.0],["2004-07-22",10.3733,10.442,10.1949,10.4282,2500.0],["2004-07-23",10.4099,10.5243,10.3321,10.3321,3900.0],["2004-07-26",10.3093,10.4969,10.2955,10.4969,2500.0],["2004-07-27",10.5518,10.7943,10.5518,10.776,1800.0],["2004-07-28",10.3687,10.9041,10.3001,10.9041,6100.0],["2004-07-29",10.8538,11.1375,10.7897,11.1375,4300.0],["2004-07-30",11.2061,11.2107,10.6387,10.6387,7200.0],["2004-08-02",10.9911,10.9911,10.4511,10.4786,4200.0],["2004-08-03",10.4511,10.9407,10.1811,10.1811,4900.0],["2004-08-04",10.5426,10.8629,10.2955,10.4328,2500.0],["2004-08-05",10.4328,10.4603,10.0667,10.085,5600.0],["2004-08-06",10.2955,10.355,10.0713,10.1491,9400.0],["2004-08-09",9.9706,10.204,9.8974,9.934,11600.0],["2004-08-10",9.8837,10.2177,9.8242,10.2177,4400.0],["2004-08-11",10.1354,10.2681,9.8425,10.1171,3500.0],["2004-08-12",9.8654,10.1628,9.8654,9.9523,2000.0],["2004-08-13",10.1903,10.1903,9.8517,9.8746,3800.0],["2004-08-16",10.0667,10.0713,9.9935,9.9935,2500.0],["2004-08-17",10.0622,10.0622,9.9935,9.9935,2700.0],["2004-08-18",9.8974,10.0988,9.8059,10.085,13900.0],["2004-08-19",9.9295,10.1125,9.9295,10.1034,1300.0],["2004-08-20",10.0164,10.1903,9.9203,10.1903,15500.0],["2004-08-23",10.2223,10.3276,10.0027,10.0027,4500.0],["2004-08-24",10.3596,10.3733,10.0805,10.0805,1900.0],["2004-08-25",10.14,10.3687,10.14,10.1491,2300.0],["2004-08-26",10.3733,10.3733,10.0667,10.0667,4300.0],["2004-08-27",10.1537,10.1903,10.0667,10.0667,14000.0],["2004-08-30",9.9981,10.4831,9.9981,10.1903,7700.0],["2004-08-31",10.236,10.236,10.1308,10.1674,1300.0],["2004-09-01",10.2452,10.5655,10.0759,10.1354,17900.0],["2004-09-02",10.0805,10.2772,10.0667,10.2772,6300.0],["2004-09-03",10.387,10.4008,10.0622,10.0667,4400.0],["2004-09-07",10.3596,10.5243,10.1445,10.5014,3000.0],["2004-09-08",10.5152,10.6891,10.0439,10.0439,4500.0],["2004-09-09",10.0667,10.7302,10.0667,10.5472,4500.0],["2004-09-10",10.4786,10.8034,10.323,10.323,2700.0],["2004-09-13",10.8629,10.8675,10.5884,10.6982,2900.0],["2004-09-14",10.5792,10.5975,10.5289,10.5289,1600.0],["2004-09-15",10.5792,10.8629,10.5518,10.8629,2600.0],["2004-09-16",10.7257,10.8675,10.625,10.8675,2200.0],["2004-09-17",10.7943,10.9178,10.4145,10.4145,16800.0],["2004-09-20",10.4282,10.6158,10.4145,10.4145,400.0],["2004-09-21",11.0277,11.0277,10.5747,10.7623,4700.0],["2004-09-22",10.4465,10.7348,10.4465,10.6158,5100.0],["2004-09-23",10.6711,10.6757,10.2518,10.2518,1700.0],["2004-09-24",10.2288,10.2657,10.1367,10.2564,1600.0],["2004-09-27",10.2426,10.2426,9.8003,9.8694,81600.0],["2004-09-28",9.8464,10.1827,9.7911,10.1827,18700.0],["2004-09-29",10.1827,10.2288,10.1182,10.1459,1900.0],["2004-09-30",10.2703,10.3348,10.003,10.3256,13200.0],["2004-10-01",10.0906,10.5006,10.0675,10.5006,3400.0],["2004-10-04",10.5237,10.9292,10.45,10.9292,7400.0],["2004-10-05",10.7955,10.9891,10.7955,10.8094,2600.0],["2004-10-06",10.8462,11.0213,10.8001,11.0213,1600.0],["2004-10-07",10.6711,11.0489,10.6711,10.7587,3600.0],["2004-10-08",10.8554,11.0075,10.8186,10.8186,1500.0],["2004-10-11",10.9614,10.966,10.7863,10.9061,2900.0],["2004-10-12",10.9292,11.4037,10.6389,11.4037,18100.0],["2004-10-13",11.3162,11.4406,11.2655,11.4037,8700.0],["2004-10-14",11.3162,11.3991,11.1042,11.2655,18700.0],["2004-10-15",11.3761,11.7493,11.3761,11.7493,5800.0],["2004-10-18",11.7309,11.8415,11.6664,11.7401,5500.0],["2004-10-19",11.7309,11.8414,11.4037,11.4037,9800.0],["2004-10-20",11.5097,11.6756,11.2425,11.6756,13000.0],["2004-10-21",11.4728,11.8415,11.4728,11.7769,10000.0],["2004-10-22",11.8875,11.9935,11.5327,11.5327,4600.0],["2004-10-25",11.6387,11.8967,11.6111,11.8875,4100.0],["2004-10-26",11.8092,12.0258,11.7723,11.9797,6200.0],["2004-10-27",11.9382,12.2746,11.7908,12.2746,11700.0],["2004-10-28",12.1225,12.2746,12.0903,12.2054,3600.0],["2004-10-29",12.1962,12.3391,12.0442,12.1455,12000.0],["2004-11-01",11.9059,12.1455,11.7769,12.0764,5400.0],["2004-11-02",12.1686,12.1686,11.9751,11.9751,6800.0],["2004-11-03",11.8599,12.1179,11.5834,12.1179,9600.0],["2004-11-04",11.9843,12.1179,11.8415,11.9797,4500.0],["2004-11-05",11.9382,12.0672,11.929,12.035,1200.0],["2004-11-08",12.1041,12.1041,11.929,11.9612,15900.0],["2004-11-09",11.7723,11.9336,11.7723,11.8415,1100.0],["2004-11-10",11.7723,11.952,11.6157,11.7124,12800.0],["2004-11-11",11.6341,11.7723,11.6019,11.6894,9100.0],["2004-11-12",11.6756,11.7493,11.6479,11.7124,7800.0],["2004-11-15",11.6249,11.7493,11.5558,11.7493,6400.0],["2004-11-16",11.7447,11.7447,11.4498,11.4498,3900.0],["2004-11-17",11.542,11.7217,11.5373,11.6986,11000.0],["2004-11-18",11.6387,11.6479,11.5512,11.565,2600.0],["2004-11-19",11.5235,11.5235,11.4176,11.4176,4700.0],["2004-11-22",11.4268,11.6479,11.3715,11.6479,22600.0],["2004-11-23",11.7493,11.7493,11.4959,11.694,8900.0],["2004-11-24",11.823,11.8507,11.6479,11.8507,5400.0],["2004-11-26",11.5973,11.5973,11.4636,11.4636,5000.0],["2004-11-29",11.4268,11.6433,11.4037,11.6387,19400.0],["2004-11-30",11.5604,11.8138,11.5604,11.7493,8600.0],["2004-12-01",11.9566,12.5741,11.9382,12.4358,30000.0],["2004-12-02",12.187,12.7491,12.187,12.4635,22400.0],["2004-12-03",12.3898,12.422,12.2147,12.2147,2600.0],["2004-12-06",12.2101,12.2101,11.9244,11.9244,6200.0],["2004-12-07",12.1962,12.1962,11.5143,11.8737,8400.0],["2004-12-08",11.6387,11.9612,11.5373,11.9612,13900.0],["2004-12-09",11.7815,12.0764,11.7815,12.0764,2900.0],["2004-12-10",12.0949,12.0949,11.7954,12.081,6400.0],["2004-12-13",12.0949,12.1087,12.0119,12.0211,6900.0],["2004-12-14",12.0257,12.2285,12.0073,12.2285,7300.0],["2004-12-15",12.0027,12.6984,12.0027,12.5648,29200.0],["2004-12-16",12.8568,12.8615,12.0365,12.0457,16600.0],["2004-12-17",11.9345,12.2265,11.6842,11.7074,16200.0],["2004-12-20",11.6333,11.7445,11.6193,11.6286,12400.0],["2004-12-21",11.8186,11.9067,11.8186,11.8743,2100.0],["2004-12-22",12.0133,12.3794,12.0133,12.2775,8800.0],["2004-12-23",12.296,12.3424,12.2821,12.3053,5300.0],["2004-12-27",12.449,12.449,12.2589,12.2682,7700.0],["2004-12-28",12.2821,12.347,12.1663,12.1663,6200.0],["2004-12-29",11.6935,11.7491,10.6599,10.9195,100600.0],["2004-12-30",10.938,10.9519,10.6831,10.8824,44400.0],["2004-12-31",10.7851,11.0122,10.7619,10.7758,17300.0],["2005-01-03",10.799,10.9612,10.7526,10.9612,33900.0],["2005-01-04",10.9566,10.9612,10.748,10.8083,13100.0],["2005-01-05",10.748,10.8731,10.7063,10.7897,23100.0],["2005-01-06",10.799,10.9102,10.799,10.9056,12300.0],["2005-01-07",10.8036,10.9566,10.8036,10.9427,22900.0],["2005-01-10",10.8036,10.938,10.7619,10.8871,12200.0],["2005-01-11",10.85,11.142,10.7619,11.142,13200.0],["2005-01-12",10.989,11.0585,10.9149,11.0585,11800.0],["2005-01-13",11.2161,11.23,10.938,10.9844,24300.0],["2005-01-14",11.1095,11.4896,10.8963,11.1512,65900.0],["2005-01-18",11.3922,11.5081,10.9797,11.4896,9100.0],["2005-01-19",11.281,11.5545,11.1142,11.2022,15700.0],["2005-01-20",11.0446,11.0585,10.9937,11.0029,13900.0],["2005-01-21",11.1281,11.1605,10.9102,11.0122,11800.0],["2005-01-24",10.8917,11.1049,10.7712,10.8963,12300.0],["2005-01-25",11.1234,11.1234,10.7526,10.7619,2400.0],["2005-01-26",11.0122,11.0122,10.7758,11.0029,5600.0],["2005-01-27",11.0029,11.0029,10.66,10.9427,13800.0],["2005-01-28",10.6368,10.6368,10.317,10.4282,27600.0],["2005-01-31",10.4097,10.748,10.368,10.748,5200.0],["2005-02-01",10.5765,10.6321,10.4792,10.558,9400.0],["2005-02-02",10.5302,10.5302,10.2984,10.4792,6100.0],["2005-02-03",10.3911,10.3911,10.2475,10.3216,13300.0],["2005-02-04",10.317,10.4931,10.317,10.4514,4500.0],["2005-02-07",10.4514,10.4514,10.3262,10.3865,2800.0],["2005-02-08",10.3865,10.5719,10.2845,10.4236,39700.0],["2005-02-09",10.5997,10.5997,10.0713,10.1409,9300.0],["2005-02-10",10.0945,10.1501,9.8303,9.8303,8000.0],["2005-02-11",9.8303,10.2104,9.8257,10.2104,5900.0],["2005-02-14",9.9091,10.1038,9.9091,9.9555,5100.0],["2005-02-15",10.1038,10.1038,9.9184,9.9647,10500.0],["2005-02-16",9.9647,10.1177,9.9277,9.9925,11600.0],["2005-02-17",9.9925,10.0203,9.9647,9.9647,5300.0],["2005-02-18",10.1038,10.1038,9.8581,9.8813,7100.0],["2005-02-22",9.9786,10.0435,9.733,9.733,24900.0],["2005-02-23",9.7654,9.8072,9.7145,9.7562,8100.0],["2005-02-24",9.8489,9.9879,9.7423,9.9879,4800.0],["2005-02-25",9.8257,10.0806,9.8025,10.0296,3800.0],["2005-02-28",9.9416,10.0389,9.9184,9.9462,10200.0],["2005-03-01",10.0621,10.0991,9.9416,10.0157,23000.0],["2005-03-02",9.9647,10.0435,9.9647,9.9786,9300.0],["2005-03-03",9.974,10.1872,9.974,10.1316,29400.0],["2005-03-04",10.1965,10.5904,10.1177,10.5163,65900.0],["2005-03-07",10.3494,10.5951,10.2428,10.3402,6300.0],["2005-03-08",10.215,10.2753,9.8906,9.9972,9400.0],["2005-03-09",9.8999,10.1872,9.8489,9.9462,10700.0],["2005-03-10",9.9184,9.9277,9.7376,9.7423,4700.0],["2005-03-11",9.7376,9.7376,9.5569,9.5847,4200.0],["2005-03-14",9.6913,9.7979,9.5847,9.6403,11500.0],["2005-03-15",9.8303,9.835,9.5383,9.6171,9700.0],["2005-03-16",9.7246,9.7246,9.5237,9.5237,15200.0],["2005-03-17",9.874,9.874,9.5144,9.6358,11400.0],["2005-03-18",9.7339,9.7339,9.4677,9.505,32900.0],["2005-03-21",9.4677,9.6778,9.1454,9.1594,6600.0],["2005-03-22",9.1174,9.1267,8.8745,8.9539,13600.0],["2005-03-23",8.8745,8.9305,8.8418,8.9259,8900.0],["2005-03-24",9.0379,9.0613,8.8511,8.9212,19600.0],["2005-03-28",8.9212,9.1547,8.9212,9.0753,2800.0],["2005-03-29",9.1921,9.3415,9.1547,9.2575,11100.0],["2005-03-30",9.2902,9.4069,9.2014,9.3275,11300.0],["2005-03-31",9.2341,9.3042,9.0239,9.2528,9800.0],["2005-04-01",9.3789,9.3836,8.9259,9.1968,7100.0],["2005-04-04",9.2995,9.3883,8.9025,9.2108,10700.0],["2005-04-05",9.0426,9.3696,8.9959,9.108,21700.0],["2005-04-06",9.2388,9.4303,9.15,9.4256,3200.0],["2005-04-07",9.2295,9.435,9.1968,9.435,9700.0],["2005-04-08",9.3743,9.3743,9.1501,9.1781,5000.0],["2005-04-11",9.0847,9.1127,8.8745,8.9352,8900.0],["2005-04-12",8.8791,9.1687,8.8791,8.9866,11100.0],["2005-04-13",8.9586,9.0426,8.8745,8.8838,3500.0],["2005-04-14",9.038,9.038,8.6643,8.7484,17200.0],["2005-04-15",8.8745,8.8791,8.4401,8.5055,11700.0],["2005-04-18",8.4401,8.6503,8.4401,8.5429,3800.0],["2005-04-19",8.4448,8.5989,8.4448,8.5942,4700.0],["2005-04-20",8.6316,8.6316,8.0851,8.1505,19900.0],["2005-04-21",8.0758,8.5148,8.0758,8.5148,18400.0],["2005-04-22",8.4588,8.5475,8.4074,8.4074,9300.0],["2005-04-25",8.4121,8.5942,8.4074,8.5335,4800.0],["2005-04-26",8.4354,8.5335,8.4214,8.4775,5600.0],["2005-04-27",8.4261,8.7437,8.4261,8.7017,9000.0],["2005-04-28",8.6363,8.739,8.4401,8.669,6300.0],["2005-04-29",8.5429,8.6316,8.0197,8.5849,39400.0],["2005-05-02",8.4027,8.6269,8.314,8.6082,37000.0],["2005-05-03",8.3981,8.5942,8.3654,8.5242,38200.0],["2005-05-04",8.4821,8.5755,8.1412,8.5429,52800.0],["2005-05-05",8.6783,8.7577,8.4121,8.7577,21200.0],["2005-05-06",8.7951,8.9305,8.6082,8.7811,8100.0],["2005-05-09",8.8745,8.9679,8.7203,8.8605,31900.0],["2005-05-10",8.8558,8.8978,8.4074,8.5522,54700.0],["2005-05-11",8.6363,8.7344,8.3187,8.4354,27300.0],["2005-05-12",8.5102,8.5102,8.328,8.3467,8400.0],["2005-05-13",8.4915,8.9726,8.1178,8.9726,33000.0],["2005-05-16",8.9726,9.0893,8.9585,9.066,16800.0],["2005-05-17",9.0893,9.2061,9.0333,9.2061,4200.0],["2005-05-18",9.2248,9.4396,9.0239,9.1781,23900.0],["2005-05-19",9.1734,9.2948,8.8558,9.0333,16900.0],["2005-05-20",8.9025,8.9539,8.8791,8.9259,2200.0],["2005-05-23",9.2014,9.2014,8.5896,8.697,23000.0],["2005-05-24",8.697,8.7017,8.4588,8.7017,8700.0],["2005-05-25",8.5242,8.7203,8.4541,8.5055,22100.0],["2005-05-26",8.5709,8.6783,8.4821,8.6082,18500.0],["2005-05-27",8.4074,8.5522,8.1832,8.3981,15800.0],["2005-05-31",8.4214,8.4961,8.4214,8.4634,4200.0],["2005-06-01",8.4868,8.9492,8.4868,8.6736,13200.0],["2005-06-02",8.6409,8.7297,8.5662,8.6549,6100.0],["2005-06-03",8.6456,8.6456,8.4401,8.4588,6500.0],["2005-06-06",8.4541,8.5896,8.4308,8.5288,5400.0],["2005-06-07",8.4961,8.767,8.3794,8.384,24600.0],["2005-06-08",8.4448,8.4915,8.3046,8.3046,6100.0],["2005-06-09",8.2439,8.4915,8.1925,8.4401,12500.0],["2005-06-10",8.3467,8.4308,8.2533,8.3327,10900.0],["2005-06-13",8.3981,8.5802,8.286,8.4775,5200.0],["2005-06-14",8.4121,8.4868,8.3187,8.4728,16400.0],["2005-06-15",8.5755,8.5755,8.384,8.4915,15900.0],["2005-06-16",8.5243,8.6041,8.4915,8.6041,6500.0],["2005-06-17",8.6885,8.7448,8.4352,8.5102,33800.0],["2005-06-20",8.5102,8.6369,8.3836,8.5055,7100.0],["2005-06-21",8.5337,8.5994,8.4727,8.5243,5100.0],["2005-06-22",8.5102,8.7213,8.4633,8.7213,16600.0],["2005-06-23",8.5947,8.7167,8.3367,8.3648,14400.0],["2005-06-24",8.332,8.4493,7.9989,7.9989,47000.0],["2005-06-27",8.1115,8.1865,8.0036,8.1209,13400.0],["2005-06-28",8.2147,8.4915,8.0458,8.468,12000.0],["2005-06-29",8.3085,8.5947,8.3085,8.4915,24500.0],["2005-06-30",8.5806,8.5806,8.2475,8.4539,24500.0],["2005-07-01",8.4539,8.5712,8.4211,8.4446,12600.0],["2005-07-05",8.4164,8.7683,8.4164,8.7636,8700.0],["2005-07-06",8.6416,8.8621,8.6416,8.7073,6700.0],["2005-07-07",8.59,8.9137,8.59,8.9137,7100.0],["2005-07-08",8.8199,9.3828,8.8199,9.3828,10500.0],["2005-07-11",9.2421,9.7394,9.2421,9.6925,16900.0],["2005-07-12",9.6878,9.6925,9.547,9.547,17000.0],["2005-07-13",9.5142,9.5142,9.0122,9.1858,9900.0],["2005-07-14",9.3219,9.3594,8.8621,8.8668,10700.0],["2005-07-15",8.7354,8.9278,8.5149,8.9231,6200.0],["2005-07-18",8.8809,8.8809,8.5572,8.6604,2900.0],["2005-07-19",8.7683,9.1811,8.7683,9.0451,1700.0],["2005-07-20",8.9325,9.3969,8.9325,9.3828,8700.0],["2005-07-21",9.3641,9.6221,8.8246,8.9606,17400.0],["2005-07-22",9.106,9.3828,9.0779,9.3688,4500.0],["2005-07-25",9.3828,9.3875,9.0169,9.1201,3400.0],["2005-07-26",9.0122,9.3641,9.0122,9.1623,1300.0],["2005-07-27",9.092,9.092,8.8386,9.0451,9100.0],["2005-07-28",9.0028,9.4298,9.0028,9.3265,15100.0],["2005-07-29",9.3782,9.4767,9.0404,9.0404,16900.0],["2005-08-01",9.1436,9.3641,9.031,9.3031,3300.0],["2005-08-02",9.1999,9.2843,9.0873,9.2046,2400.0],["2005-08-03",9.0967,9.3125,9.0967,9.1764,1700.0],["2005-08-04",9.1764,9.1764,8.7307,8.7354,15000.0],["2005-08-05",8.7354,8.7354,8.4023,8.407,15300.0],["2005-08-08",8.5618,8.6838,8.4446,8.5196,8200.0],["2005-08-09",8.6041,8.6838,8.4492,8.4539,7300.0],["2005-08-10",8.8809,8.8809,8.1255,8.1537,11700.0],["2005-08-11",8.21,8.3648,8.1865,8.3648,9200.0],["2005-08-12",8.3038,8.3038,7.9332,8.0364,9800.0],["2005-08-15",8.0176,8.271,7.8534,8.2475,9000.0],["2005-08-16",8.1208,8.2053,7.8347,7.8347,11600.0],["2005-08-17",7.9426,7.9426,7.7455,7.8347,11100.0],["2005-08-18",7.7362,7.8487,7.5016,7.5157,16900.0],["2005-08-19",7.5063,7.5766,7.5063,7.5579,5000.0],["2005-08-22",7.6095,7.6236,7.5203,7.5813,4700.0],["2005-08-23",7.6846,7.6846,7.4406,7.6329,9000.0],["2005-08-24",7.6423,7.7315,7.5813,7.7315,5600.0],["2005-08-25",7.6986,7.7878,7.6845,7.7033,5600.0],["2005-08-26",7.7033,7.7174,7.5766,7.5907,11100.0],["2005-08-29",7.5766,7.7268,7.5766,7.6939,27300.0],["2005-08-30",7.6939,7.6986,7.5485,7.5766,23700.0],["2005-08-31",7.6236,7.7268,7.572,7.7268,9800.0],["2005-09-01",7.7455,7.7596,7.6282,7.6517,14700.0],["2005-09-02",7.647,7.7878,7.6001,7.7596,31300.0],["2005-09-06",7.8581,8.3226,7.8581,8.3085,17600.0],["2005-09-07",8.3507,8.529,8.271,8.4117,12600.0],["2005-09-08",8.3273,8.3273,7.708,7.8628,23500.0],["2005-09-09",7.6611,7.8816,7.6564,7.7878,7800.0],["2005-09-12",7.7174,7.7549,7.5766,7.586,11100.0],["2005-09-13",7.6001,7.647,7.5766,7.5766,10600.0],["2005-09-14",7.7924,7.8018,7.5297,7.5438,10700.0],["2005-09-15",7.6098,7.8644,7.6051,7.6664,21600.0],["2005-09-16",7.7418,7.8644,7.558,7.8173,62100.0],["2005-09-19",7.8738,7.9917,7.69,7.8267,17000.0],["2005-09-20",7.9068,8.0106,7.8267,8.0106,17200.0],["2005-09-21",7.8974,7.9681,7.7041,7.7041,9400.0],["2005-09-22",7.8738,8.0766,7.7088,8.0672,10700.0],["2005-09-23",8.086,8.2463,8.0483,8.2463,9300.0],["2005-09-26",8.284,8.4679,8.284,8.4679,38500.0],["2005-09-27",8.4585,8.5198,8.3265,8.3501,17400.0],["2005-09-28",8.3453,8.3878,7.9587,8.0483,8000.0],["2005-09-29",8.0577,8.4679,7.9493,8.4679,7100.0],["2005-09-30",8.5575,8.6801,8.4821,8.6801,5400.0],["2005-10-03",8.6848,8.7697,8.5339,8.5622,18600.0],["2005-10-04",8.5622,8.8545,8.5622,8.5858,6800.0],["2005-10-05",8.5952,8.5952,8.4443,8.4443,13200.0],["2005-10-06",8.5009,8.6047,7.7088,7.8503,17400.0],["2005-10-07",7.9399,7.9399,7.7088,7.8031,9900.0],["2005-10-10",7.8031,7.8173,7.6664,7.7654,12400.0],["2005-10-11",7.8031,7.8031,7.591,7.591,14700.0],["2005-10-12",7.6381,7.7984,7.5485,7.6192,10800.0],["2005-10-13",7.6145,7.7183,7.5627,7.6711,5600.0],["2005-10-14",7.7654,7.7748,7.6145,7.7324,9900.0],["2005-10-17",7.7324,7.7324,7.4259,7.5815,8400.0],["2005-10-18",7.5532,7.5532,7.4731,7.4731,3400.0],["2005-10-19",7.4259,7.7183,7.3788,7.7183,21600.0],["2005-10-20",7.6145,7.6287,7.3175,7.4778,14100.0],["2005-10-21",7.4071,7.7748,7.4071,7.7748,47300.0],["2005-10-24",7.8267,8.4396,7.8267,8.4396,13600.0],["2005-10-25",8.3595,8.4302,8.1379,8.2982,41600.0],["2005-10-26",8.2463,8.6612,8.2463,8.3076,25900.0],["2005-10-27",8.4821,8.4821,7.9116,7.9446,13600.0],["2005-10-28",7.9399,8.185,7.9399,8.1567,12600.0],["2005-10-31",8.0342,8.6942,8.0342,8.6659,21800.0],["2005-11-01",8.5622,8.6518,8.2746,8.4208,26500.0],["2005-11-02",8.4349,8.5481,8.3359,8.5009,20200.0],["2005-11-03",8.6612,8.6895,8.3642,8.5434,19800.0],["2005-11-04",8.5151,8.7932,8.5151,8.7885,20700.0],["2005-11-07",8.8168,9.3355,8.8168,9.3355,12200.0],["2005-11-08",9.2223,9.425,9.194,9.2883,24400.0],["2005-11-09",9.3967,9.5948,9.3685,9.5429,23500.0],["2005-11-10",9.5948,10.2171,9.4958,10.1558,34600.0],["2005-11-11",10.2077,10.2077,9.9012,10.137,19900.0],["2005-11-14",9.9955,10.1181,9.7315,9.7362,20100.0],["2005-11-15",9.7598,9.7692,9.4628,9.5146,34800.0],["2005-11-16",9.425,9.5995,9.326,9.4958,20800.0],["2005-11-17",9.491,9.6655,9.4298,9.6655,17300.0],["2005-11-18",9.8918,9.9248,9.6655,9.9012,14000.0],["2005-11-21",9.7409,10.1511,9.7409,10.1464,24100.0],["2005-11-22",10.1323,10.3114,10.1134,10.3114,26200.0],["2005-11-23",10.3114,10.3633,10.269,10.3586,6900.0],["2005-11-25",10.3586,10.3633,10.1464,10.3633,5700.0],["2005-11-28",10.1794,10.1794,9.8494,9.8635,10900.0],["2005-11-29",9.9861,9.9861,9.5382,9.5759,14200.0],["2005-11-30",9.6608,9.7126,9.3967,9.5193,18900.0],["2005-12-01",9.5476,9.9955,9.5476,9.9248,14800.0],["2005-12-02",9.972,9.9908,9.8117,9.9012,19500.0],["2005-12-05",9.7126,9.9012,9.6844,9.7362,9700.0],["2005-12-06",9.8494,10.2266,9.8069,10.0757,36700.0],["2005-12-07",10.1464,10.1606,9.873,9.873,13600.0],["2005-12-08",9.8258,9.873,9.7551,9.873,7600.0],["2005-12-09",9.7645,9.9012,9.7598,9.9012,3900.0],["2005-12-12",9.7928,10.0285,9.7787,9.9955,17700.0],["2005-12-13",10.005,10.1134,9.7739,10.0993,19700.0],["2005-12-14",10.0898,10.1606,9.8022,9.8635,17900.0],["2005-12-15",9.802,9.9345,9.6884,9.9345,22200.0],["2005-12-16",9.8967,10.1901,9.8872,10.1759,79700.0],["2005-12-19",10.0197,10.1664,9.7878,9.8919,14400.0],["2005-12-20",9.9298,9.9393,9.7689,9.8351,4300.0],["2005-12-21",9.7783,9.7973,9.6789,9.7783,3800.0],["2005-12-22",9.7925,9.9392,9.7405,9.9345,15400.0],["2005-12-23",9.802,9.8872,9.7973,9.8304,1900.0],["2005-12-27",9.8209,9.9393,9.66,9.7499,6100.0],["2005-12-28",9.8825,9.9393,9.802,9.8351,15900.0],["2005-12-29",9.731,9.802,9.66,9.66,3600.0],["2005-12-30",9.6269,9.6884,9.253,9.2861,15100.0],["2006-01-03",9.3997,9.3997,9.092,9.2435,19700.0],["2006-01-04",9.3808,9.3808,9.253,9.2956,3200.0],["2006-01-05",9.4565,9.4565,9.111,9.2246,9800.0],["2006-01-06",9.3524,9.466,9.2814,9.447,6400.0],["2006-01-09",9.3713,9.4423,9.2293,9.3192,12000.0],["2006-01-10",9.2482,9.4376,9.2246,9.4376,4300.0],["2006-01-11",9.3524,9.3524,9.2246,9.2388,7900.0],["2006-01-12",9.2766,9.3524,9.2482,9.2482,1900.0],["2006-01-13",9.2293,9.3476,9.2293,9.2435,6900.0],["2006-01-17",9.2246,9.4612,9.2056,9.4612,6600.0],["2006-01-18",9.4565,9.4565,9.182,9.2719,10000.0],["2006-01-19",9.2766,9.466,9.2766,9.466,4400.0],["2006-01-20",9.466,9.466,9.2104,9.2719,8600.0],["2006-01-23",9.3003,9.4328,9.3003,9.4186,4200.0],["2006-01-24",9.4565,9.7736,9.2861,9.7736,16500.0],["2006-01-25",9.7547,9.7973,9.5606,9.6221,14900.0],["2006-01-26",9.7263,9.7689,9.6553,9.7405,15700.0],["2006-01-27",9.6363,10.0197,9.6174,10.0197,47700.0],["2006-01-30",9.8257,9.9393,9.7215,9.873,7000.0],["2006-01-31",9.7878,9.9109,9.7641,9.9014,8900.0],["2006-02-01",9.8967,9.9345,9.7547,9.7547,3100.0],["2006-02-02",9.7547,9.7925,9.1914,9.2009,16600.0],["2006-02-03",9.447,9.4612,9.092,9.3145,15900.0],["2006-02-06",9.2435,9.3145,9.1346,9.2009,6900.0],["2006-02-07",9.1346,9.1488,8.9832,8.9879,6100.0],["2006-02-08",8.9785,9.1536,8.9453,9.111,10700.0],["2006-02-09",9.0116,9.2056,9.0116,9.0447,3500.0],["2006-02-10",9.1157,9.2293,9.0116,9.1678,6600.0],["2006-02-13",9.1441,9.2388,8.9595,8.9595,4300.0],["2006-02-14",9.0826,9.2056,8.9359,9.04,14500.0],["2006-02-15",9.0495,9.2151,9.0495,9.2056,8800.0],["2006-02-16",9.2624,9.447,9.0495,9.447,6000.0],["2006-02-17",9.466,9.466,9.2719,9.3192,12100.0],["2006-02-21",9.4044,9.4044,8.9643,9.1441,5200.0],["2006-02-22",9.0495,9.466,9.0495,9.4518,6200.0],["2006-02-23",9.2956,9.5086,9.253,9.3382,16100.0],["2006-02-24",9.2814,9.466,9.1062,9.3713,17300.0],["2006-02-27",9.4565,9.4565,9.2766,9.2766,3700.0],["2006-02-28",9.1867,9.2104,8.9927,9.0495,11300.0],["2006-03-01",9.2435,9.2672,9.0069,9.1867,20700.0],["2006-03-02",9.111,9.2151,8.9359,8.9927,8600.0],["2006-03-03",8.898,9.1204,8.8885,9.0305,6300.0],["2006-03-06",9.1015,9.1015,8.9027,8.9737,11100.0],["2006-03-07",9.0163,9.1488,8.8507,8.8743,12000.0],["2006-03-08",8.8459,8.8649,8.6992,8.7181,38300.0],["2006-03-09",8.7418,8.8365,8.7229,8.7229,15200.0],["2006-03-10",8.9453,8.9453,8.7229,8.8743,3900.0],["2006-03-13",8.9171,9.1215,8.9171,9.055,13400.0],["2006-03-14",8.9694,9.0027,8.8743,8.9979,14500.0],["2006-03-15",9.0787,9.1453,8.9646,9.0645,16900.0],["2006-03-16",9.1453,9.2213,9.0835,9.1738,12600.0],["2006-03-17",9.1976,9.2071,9.0169,9.0645,63200.0],["2006-03-20",9.1738,9.1738,8.8173,8.9409,16800.0],["2006-03-21",8.822,8.9789,8.7698,8.822,16000.0],["2006-03-22",8.7603,8.8411,8.6509,8.8363,9200.0],["2006-03-23",8.8363,9.1785,8.8363,8.9599,17800.0],["2006-03-24",9.0835,9.0835,8.9219,9.0217,3700.0],["2006-03-27",9.0169,9.055,8.8648,8.8838,8600.0],["2006-03-28",8.9266,8.9361,8.7317,8.7698,20700.0],["2006-03-29",8.7745,8.9219,8.6319,8.8268,14000.0],["2006-03-30",8.8553,8.9124,8.7935,8.8173,26500.0],["2006-03-31",8.9124,8.9789,8.8173,8.9789,15800.0],["2006-04-03",8.8743,8.9409,8.7935,8.803,17300.0],["2006-04-04",8.6604,8.8743,8.6604,8.7222,21200.0],["2006-04-05",8.7222,8.7555,8.5749,8.6699,28000.0],["2006-04-06",8.5606,9.1738,8.5559,9.0787,37100.0],["2006-04-07",9.169,9.169,8.8886,9.0597,14300.0],["2006-04-10",9.0692,9.2403,9.0312,9.0407,11200.0],["2006-04-11",9.0787,9.1025,8.6699,8.6699,12200.0],["2006-04-12",8.6699,8.803,8.6081,8.7412,6600.0],["2006-04-13",8.6985,9.0312,8.6747,8.9266,32600.0],["2006-04-17",8.8173,9.112,8.8173,9.0312,14700.0],["2006-04-18",9.0312,9.2689,8.9979,9.1548,18700.0],["2006-04-19",9.055,9.2784,9.055,9.2784,22900.0],["2006-04-20",9.1928,9.2831,9.0312,9.1548,15800.0],["2006-04-21",9.2213,9.2213,9.055,9.1167,10000.0],["2006-04-24",9.1215,9.1928,9.0882,9.1738,21100.0],["2006-04-25",9.1738,9.2546,9.0455,9.2023,92900.0],["2006-04-26",9.188,9.3782,9.1405,9.2593,8500.0],["2006-04-27",9.169,9.3497,9.1263,9.2974,88800.0],["2006-04-28",9.2213,9.3021,9.0359,9.169,20600.0],["2006-05-01",9.2498,9.4685,9.1025,9.3164,34000.0],["2006-05-02",9.2546,9.3687,9.2023,9.3687,9600.0],["2006-05-03",9.1976,9.497,9.1167,9.3639,11900.0],["2006-05-04",9.3639,9.4257,9.2023,9.2879,7700.0],["2006-05-05",9.3972,9.4923,9.3354,9.3354,5300.0],["2006-05-08",9.2926,9.3687,9.1976,9.2071,17400.0],["2006-05-09",9.1976,9.1976,9.0835,9.0835,10700.0],["2006-05-10",9.055,9.0835,8.9361,8.9646,25900.0],["2006-05-11",8.9456,8.9504,8.8506,8.8601,18500.0],["2006-05-12",8.8411,8.8553,8.6414,8.6604,16000.0],["2006-05-15",8.6034,8.7507,8.5369,8.5416,12900.0],["2006-05-16",8.5986,8.6557,8.5464,8.5559,8600.0],["2006-05-17",8.5416,8.5416,8.2849,8.3657,51100.0],["2006-05-18",8.4038,8.5939,8.3657,8.5083,38900.0],["2006-05-19",8.4846,8.6224,8.4513,8.5464,43600.0],["2006-05-22",8.4941,8.5939,8.38,8.418,45500.0],["2006-05-23",8.4751,8.7412,8.4751,8.6747,28600.0],["2006-05-24",8.6747,9.1595,8.6747,9.1167,92800.0],["2006-05-25",9.1833,9.3164,9.1833,9.2879,20000.0],["2006-05-26",9.421,9.421,9.188,9.188,15000.0],["2006-05-30",9.074,9.0882,8.8791,8.9504,11800.0],["2006-05-31",8.9694,9.074,8.9076,9.0027,61900.0],["2006-06-01",8.9932,9.0882,8.9932,9.0835,55900.0],["2006-06-02",9.1928,9.1928,8.784,9.131,135900.0],["2006-06-05",9.0312,9.1595,8.9409,9.074,114200.0],["2006-06-06",9.1358,9.1595,8.8838,8.9456,24800.0],["2006-06-07",9.0312,9.1928,8.9171,9.0502,23800.0],["2006-06-08",8.9837,9.169,8.9456,9.0597,17600.0],["2006-06-09",9.1643,9.169,9.0169,9.0264,15800.0],["2006-06-12",9.0264,9.055,8.9504,9.0312,9800.0],["2006-06-13",8.9835,9.0551,8.8737,8.9357,74900.0],["2006-06-14",8.8498,8.9119,8.8116,8.8212,23200.0],["2006-06-15",8.9309,9.1362,8.9214,9.0598,21000.0],["2006-06-16",9.0598,9.1887,8.8784,8.9405,114500.0],["2006-06-19",8.9644,8.9835,8.7687,8.8593,39600.0],["2006-06-20",8.8593,8.9071,8.8164,8.8307,34600.0],["2006-06-21",8.8259,8.8928,8.7973,8.888,23200.0],["2006-06-22",8.7925,8.8737,8.7877,8.8403,57300.0],["2006-06-23",8.7352,8.8307,8.5682,8.6589,58500.0],["2006-06-26",8.6445,8.9119,8.6445,8.7448,12000.0],["2006-06-27",8.6923,8.8403,8.6159,8.6302,23100.0],["2006-06-28",8.6064,8.783,8.3247,8.487,31100.0],["2006-06-29",8.4679,8.9882,8.4297,8.9787,49300.0],["2006-06-30",9.0216,9.9572,9.0216,9.9572,1357500.0],["2006-07-03",9.7806,9.9477,9.5372,9.919,138500.0],["2006-07-05",9.7854,10.0766,9.7376,9.9334,129800.0],["2006-07-06",9.9286,9.9334,9.6756,9.7806,62900.0],["2006-07-07",9.6899,9.7854,9.604,9.7376,28800.0],["2006-07-10",9.6231,9.8283,9.6231,9.7472,29000.0],["2006-07-11",9.7758,9.7806,9.6756,9.7615,13500.0],["2006-07-12",9.7233,9.7376,9.5515,9.7329,34100.0],["2006-07-13",9.6899,9.6899,9.5467,9.6326,25200.0],["2006-07-14",9.5038,9.5515,9.4656,9.5467,10900.0],["2006-07-17",9.5038,9.5419,9.4035,9.5419,14500.0],["2006-07-18",9.4751,9.4799,9.2746,9.4512,15000.0],["2006-07-19",9.3128,9.5467,9.3128,9.5372,5800.0],["2006-07-20",9.4799,9.5467,9.4512,9.5276,10100.0],["2006-07-21",9.4751,9.4847,9.1792,9.2364,19400.0],["2006-07-24",9.1792,9.4894,9.1792,9.4512,21500.0],["2006-07-25",9.499,9.5228,9.2508,9.394,27900.0],["2006-07-26",9.4035,9.4274,9.2699,9.4274,6400.0],["2006-07-27",9.3844,9.456,9.141,9.1792,9000.0],["2006-07-28",9.3987,9.8092,9.3987,9.7329,89900.0],["2006-07-31",9.5754,9.7138,9.5754,9.6135,51100.0],["2006-08-01",9.6135,9.6851,9.5467,9.6804,82800.0],["2006-08-02",9.6756,9.7997,9.6756,9.7663,121500.0],["2006-08-03",9.6899,9.7376,9.6756,9.7185,45600.0],["2006-08-04",9.6708,9.8761,9.6708,9.857,49300.0],["2006-08-07",9.7281,10.4059,9.7281,10.4059,129300.0],["2006-08-08",10.4059,10.6828,10.3248,10.6732,79000.0],["2006-08-09",10.6446,10.6971,10.5778,10.6541,73000.0],["2006-08-10",10.4632,10.6875,10.4298,10.6875,44700.0],["2006-08-11",10.5969,10.6875,10.573,10.6446,76400.0],["2006-08-14",10.6446,10.8928,10.6446,10.8451,66900.0],["2006-08-15",10.9787,11.0599,10.9214,11.0217,95000.0],["2006-08-16",10.53,10.9787,10.5014,10.9787,66600.0],["2006-08-17",10.7735,11.0981,10.7735,11.0646,58700.0],["2006-08-18",11.1124,11.1506,11.0026,11.0981,31800.0],["2006-08-21",11.0408,11.1601,11.0265,11.0455,37100.0],["2006-08-22",11.0121,11.0455,10.6494,10.6494,142500.0],["2006-08-23",10.6494,10.7162,10.6398,10.6684,31300.0],["2006-08-24",10.6685,10.9835,10.6541,10.9358,77400.0],["2006-08-25",10.888,11.2126,10.888,11.141,56000.0],["2006-08-28",11.1028,11.3654,11.1028,11.3463,61700.0],["2006-08-29",11.3272,11.857,11.3272,11.8284,53600.0],["2006-08-30",11.8093,12.1148,11.647,11.9907,87800.0],["2006-08-31",12.0145,12.0527,11.9,11.9238,62200.0],["2006-09-01",11.9334,11.9382,11.8475,11.9334,15900.0],["2006-09-05",11.8427,11.9334,11.6279,11.6661,41600.0],["2006-09-06",11.647,11.8761,11.5086,11.7806,37000.0],["2006-09-07",11.7568,11.857,11.7234,11.7568,18100.0],["2006-09-08",11.7186,11.7806,11.6518,11.7711,28800.0],["2006-09-11",11.6422,11.7711,11.5802,11.7472,22300.0],["2006-09-12",11.7425,11.7806,11.6518,11.7568,26700.0],["2006-09-13",11.7424,11.8334,11.6657,11.8095,15000.0],["2006-09-14",11.6849,11.8047,11.6274,11.7711,36600.0],["2006-09-15",11.8095,11.8334,11.6993,11.8334,22000.0],["2006-09-18",11.8047,11.8286,11.6178,11.7999,22200.0],["2006-09-19",11.7855,11.8813,11.5699,11.8382,24700.0],["2006-09-20",11.8334,11.8334,11.5939,11.6322,9600.0],["2006-09-21",11.637,11.7328,11.6178,11.7137,9300.0],["2006-09-22",11.6322,11.8766,11.5604,11.843,20200.0],["2006-09-25",11.8334,11.8334,11.5077,11.5843,15800.0],["2006-09-26",11.5364,11.5747,11.4885,11.4885,10500.0],["2006-09-27",11.4885,11.6178,11.4645,11.4741,12000.0],["2006-09-28",11.4502,11.5843,11.3304,11.3927,22600.0],["2006-09-29",11.2633,11.2633,11.0956,11.1915,17200.0],["2006-10-02",11.1915,11.1915,10.9232,10.9423,10000.0],["2006-10-03",10.9567,11.1867,10.9567,11.0669,45900.0],["2006-10-04",11.0861,11.407,10.8369,11.3783,9500.0],["2006-10-05",11.225,11.5268,11.2154,11.3591,16900.0],["2006-10-06",11.3879,11.3879,11.1867,11.2394,2500.0],["2006-10-09",11.2777,11.2777,11.1388,11.2058,3200.0],["2006-10-10",11.1627,11.3304,11.1292,11.3304,12100.0],["2006-10-11",11.2921,11.3352,11.2825,11.3064,7900.0],["2006-10-12",11.2633,11.6178,11.2106,11.6178,8500.0],["2006-10-13",11.4981,11.5939,11.4454,11.4741,6100.0],["2006-10-16",11.4214,11.4214,11.201,11.2921,7600.0],["2006-10-17",11.2969,11.4693,11.2969,11.4597,4500.0],["2006-10-18",11.407,11.407,11.2777,11.3208,3700.0],["2006-10-19",11.1531,11.2633,11.1388,11.2346,5400.0],["2006-10-20",11.2346,11.2346,11.0381,11.0381,1900.0],["2006-10-23",11.0381,11.0381,10.8896,10.9088,12900.0],["2006-10-24",10.8753,10.9232,10.8082,10.8417,13300.0],["2006-10-25",10.7842,10.7842,10.5734,10.6022,14800.0],["2006-10-26",10.5878,11.019,10.5734,11.019,17600.0],["2006-10-27",10.8848,10.9375,10.813,10.8513,18200.0],["2006-10-30",10.8513,11.3543,10.8465,11.3496,10500.0],["2006-10-31",11.2058,11.2585,10.9854,11.0525,23800.0],["2006-11-01",11.0429,11.1148,10.8513,10.9519,35500.0],["2006-11-02",10.8992,11.0861,10.7938,11.0621,8600.0],["2006-11-03",10.9663,10.9663,10.789,10.8753,44000.0],["2006-11-06",10.8369,10.8896,10.7986,10.8513,7300.0],["2006-11-07",10.7459,10.88,10.7459,10.88,3200.0],["2006-11-08",10.8417,10.8753,10.6549,10.7699,43700.0],["2006-11-09",10.7028,10.8274,10.674,10.7699,25200.0],["2006-11-10",10.7794,10.789,10.7267,10.789,4100.0],["2006-11-13",10.789,10.813,10.7028,10.7076,37700.0],["2006-11-14",10.6884,10.904,10.6884,10.904,29700.0],["2006-11-15",10.904,11.019,10.8417,10.9998,11700.0],["2006-11-16",11.0334,11.2489,10.9854,11.2346,18500.0],["2006-11-17",11.1292,11.1915,11.1052,11.1675,3200.0],["2006-11-20",11.0813,11.2777,11.0813,11.2777,6500.0],["2006-11-21",11.2537,11.3543,11.2537,11.3543,5400.0],["2006-11-22",11.3448,11.3543,11.2154,11.2154,9500.0],["2006-11-24",11.2346,11.2442,11.1963,11.2298,800.0],["2006-11-27",11.2394,11.2394,11.0334,11.0429,33700.0],["2006-11-28",11.0573,11.2585,11.0573,11.2585,5900.0],["2006-11-29",11.134,11.3256,11.1292,11.201,14900.0],["2006-11-30",11.1579,11.3304,10.9375,11.1819,21900.0],["2006-12-01",11.1388,11.3208,11.1196,11.3208,10200.0],["2006-12-04",11.2489,11.316,11.0908,11.1579,33700.0],["2006-12-05",11.201,11.34,11.0861,11.1388,13300.0],["2006-12-06",11.134,11.134,11.0717,11.1196,54400.0],["2006-12-07",11.1244,11.2298,11.1004,11.1244,25200.0],["2006-12-08",11.0813,11.1627,11.0286,11.0286,9600.0],["2006-12-11",11.1435,11.1435,11.0477,11.0908,10000.0],["2006-12-12",11.201,11.201,11.0477,11.1052,6600.0],["2006-12-13",10.9609,11.4178,10.9609,11.2399,8900.0],["2006-12-14",11.2206,11.2639,11.1822,11.2399,2600.0],["2006-12-15",11.2158,11.2976,11.1966,11.2976,8400.0],["2006-12-18",11.2158,11.2399,11.0042,11.0619,13700.0],["2006-12-19",11.0427,11.1629,11.0379,11.1389,9200.0],["2006-12-20",11.1774,11.1822,10.9754,10.9754,36300.0],["2006-12-21",10.8503,11.1004,10.8503,11.0571,5200.0],["2006-12-22",11.0427,11.0619,10.9706,11.0619,9500.0],["2006-12-26",11.0619,11.0619,11.0235,11.0619,4500.0],["2006-12-27",10.9706,11.0619,10.8792,11.0571,3700.0],["2006-12-28",10.9898,11.2351,10.9369,11.2255,21500.0],["2006-12-29",11.1726,11.1774,11.086,11.086,6300.0],["2007-01-03",11.1533,11.2062,10.9754,11.1052,26500.0],["2007-01-04",11.0619,11.0619,10.9273,10.9321,11000.0],["2007-01-05",10.9417,11.0331,10.8936,10.985,5900.0],["2007-01-08",10.9754,11.0331,10.9417,11.0138,4000.0],["2007-01-09",10.9754,11.0619,10.9657,11.0619,4900.0],["2007-01-10",10.9465,11.009,10.9032,10.9609,10500.0],["2007-01-11",10.9898,11.0379,10.8166,10.8407,9300.0],["2007-01-12",10.8263,11.0042,10.8263,11.0042,4500.0],["2007-01-16",11.0571,11.3986,11.0427,11.389,22400.0],["2007-01-17",11.3361,11.3938,11.3265,11.3505,10100.0],["2007-01-18",11.3313,11.389,11.3265,11.3842,8700.0],["2007-01-19",11.3313,11.4034,11.3313,11.3746,2700.0],["2007-01-22",11.3746,11.3794,11.3216,11.3409,5800.0],["2007-01-23",11.3409,11.3505,11.1533,11.2591,5800.0],["2007-01-24",11.3697,11.3697,11.11,11.1197,7600.0],["2007-01-25",10.8359,10.8359,9.5229,10.3549,37700.0],["2007-01-26",10.3116,10.4367,10.2443,10.4367,7100.0],["2007-01-29",10.379,10.4559,10.3597,10.4078,4300.0],["2007-01-30",10.5281,10.5281,10.4319,10.5185,2900.0],["2007-01-31",10.4704,10.5281,10.4511,10.4704,3100.0],["2007-02-01",10.5666,10.6531,10.5617,10.6531,2000.0],["2007-02-02",10.6146,10.6435,10.581,10.6339,8800.0],["2007-02-05",10.5906,10.6146,10.4848,10.5329,38300.0],["2007-02-06",10.605,10.605,10.4848,10.5136,9200.0],["2007-02-07",10.581,10.581,10.4848,10.5329,11300.0],["2007-02-08",10.4944,10.5425,10.403,10.403,8900.0],["2007-02-09",10.4223,10.4848,10.3934,10.4848,3100.0],["2007-02-12",10.4896,10.4896,10.3934,10.3982,3100.0],["2007-02-13",10.4607,10.4607,10.4175,10.4607,3200.0],["2007-02-14",10.4415,10.5329,10.4415,10.5185,9600.0],["2007-02-15",10.4607,10.5185,10.3646,10.4126,6600.0],["2007-02-16",10.3886,10.5569,10.3645,10.504,4600.0],["2007-02-20",10.4319,10.5329,10.3549,10.4607,7100.0],["2007-02-21",10.48,10.48,10.0567,10.2972,18600.0],["2007-02-22",10.2539,10.4175,10.1722,10.3357,7000.0],["2007-02-23",10.3597,10.4078,10.3597,10.3597,1300.0],["2007-02-26",10.3549,10.3549,10.2924,10.3453,2300.0],["2007-02-27",10.302,10.4607,10.2684,10.3165,11600.0],["2007-02-28",10.2347,10.4319,10.2203,10.3501,11000.0],["2007-03-01",10.3165,10.3645,10.2491,10.3645,6300.0],["2007-03-02",10.3116,10.3405,10.2203,10.3405,3000.0],["2007-03-05",10.2732,10.3886,10.2732,10.3068,8300.0],["2007-03-06",10.3165,10.3501,10.278,10.3117,8500.0],["2007-03-07",10.3405,10.3549,10.2828,10.3357,16000.0],["2007-03-08",10.2972,10.3261,10.2684,10.302,6400.0],["2007-03-09",10.3309,10.3405,10.2972,10.3405,3300.0],["2007-03-12",10.2684,10.3453,10.201,10.278,4100.0],["2007-03-13",9.898,10.1289,9.8596,9.9413,100400.0],["2007-03-14",9.7432,10.1975,9.7432,10.1636,29000.0],["2007-03-15",10.0815,10.125,9.9848,10.125,8800.0],["2007-03-16",10.0718,10.1395,10.0283,10.067,15500.0],["2007-03-19",9.9993,10.0138,9.9075,10.0138,18800.0],["2007-03-20",9.9606,10.0718,9.9606,10.0138,3200.0],["2007-03-21",10.0476,10.0863,9.9993,10.0718,2200.0],["2007-03-22",9.9945,10.0815,9.9751,10.0766,8200.0],["2007-03-23",10.0041,10.1733,10.0041,10.1491,61500.0],["2007-03-26",10.1443,10.1443,10.0863,10.1056,1300.0],["2007-03-27",10.154,10.154,9.9993,9.9993,87300.0],["2007-03-28",10.1201,10.1346,9.7577,9.7577,16800.0],["2007-03-29",9.7577,9.7867,9.6707,9.69,5800.0],["2007-03-30",9.9026,9.9026,9.3275,9.6997,70500.0],["2007-04-02",9.6465,9.6658,9.5933,9.5982,23200.0],["2007-04-03",9.6127,9.6803,9.603,9.6175,19700.0],["2007-04-04",9.6127,9.632,9.4629,9.5257,13400.0],["2007-04-05",9.5402,9.5498,9.2792,9.284,82200.0],["2007-04-09",9.4339,9.4339,9.1825,9.284,19800.0],["2007-04-10",9.1874,9.2405,9.1632,9.2405,71500.0],["2007-04-11",9.1777,9.2309,9.1052,9.2164,21300.0],["2007-04-12",9.1487,9.226,9.1342,9.2212,11900.0],["2007-04-13",9.2019,9.3179,9.2019,9.2647,4700.0],["2007-04-16",9.226,9.226,9.1149,9.168,16000.0],["2007-04-17",9.2405,9.2985,9.0037,9.0086,28100.0],["2007-04-18",8.9989,9.284,8.9989,9.284,9800.0],["2007-04-19",9.2889,9.3179,9.1342,9.1342,4800.0],["2007-04-20",9.1729,9.2792,9.1342,9.2792,4900.0],["2007-04-23",9.3227,9.3275,9.226,9.2502,15700.0],["2007-04-24",9.1632,9.1632,9.1052,9.1487,2000.0],["2007-04-25",9.2115,9.3227,9.1487,9.3227,3500.0],["2007-04-26",9.3179,9.3517,9.2695,9.3034,6400.0],["2007-04-27",9.3469,9.4242,9.3034,9.3469,7700.0],["2007-04-30",9.2744,9.3469,9.2695,9.2744,8400.0],["2007-05-01",9.2502,9.3952,9.2502,9.371,6700.0],["2007-05-02",9.3517,9.545,9.3517,9.5353,11300.0],["2007-05-03",9.4677,9.69,9.4629,9.5982,10900.0],["2007-05-04",9.5692,9.7963,9.5499,9.7625,7000.0],["2007-05-07",9.7287,9.8833,9.7287,9.8736,5900.0],["2007-05-08",9.8447,9.9075,9.8205,9.893,5400.0],["2007-05-09",9.8543,9.8833,9.7915,9.8447,6000.0],["2007-05-10",9.835,9.8543,9.777,9.8543,4100.0],["2007-05-11",9.8157,9.8205,9.6707,9.806,3700.0],["2007-05-14",9.7818,9.9655,9.7722,9.9268,8200.0],["2007-05-15",9.9075,9.9268,9.7383,9.7818,3300.0],["2007-05-16",9.8012,9.8398,9.7093,9.7142,3200.0],["2007-05-17",9.6948,9.6948,9.5933,9.6417,4200.0],["2007-05-18",9.7383,9.8592,9.6658,9.7818,12500.0],["2007-05-21",9.8012,9.8108,9.7238,9.7625,10800.0],["2007-05-22",9.7673,9.7915,9.719,9.7867,5400.0],["2007-05-23",9.7673,9.8205,9.7093,9.748,5800.0],["2007-05-24",9.806,9.9075,9.6513,9.7093,12900.0],["2007-05-25",9.7625,9.864,9.7093,9.8012,5200.0],["2007-05-29",9.8108,9.8108,9.7335,9.7335,4900.0],["2007-05-30",9.7432,9.9316,9.7142,9.9316,9900.0],["2007-05-31",9.8253,9.9075,9.719,9.7915,8400.0],["2007-06-01",9.7867,9.8205,9.7867,9.7915,4600.0],["2007-06-04",9.7432,9.8398,9.7383,9.7867,2900.0],["2007-06-05",9.777,9.9171,9.7287,9.9075,9100.0],["2007-06-06",9.806,9.9316,9.7238,9.9268,14000.0],["2007-06-07",9.922,9.922,9.8688,9.8785,2900.0],["2007-06-08",9.806,9.8833,9.6658,9.7432,6500.0],["2007-06-11",9.7963,9.9123,9.7238,9.7238,4500.0],["2007-06-12",9.7093,9.8785,9.7093,9.7722,18200.0],["2007-06-13",9.6021,9.8742,9.6021,9.8353,9700.0],["2007-06-14",9.8548,9.9034,9.8256,9.8936,3100.0],["2007-06-15",9.8305,9.986,9.8305,9.9617,5100.0],["2007-06-18",9.9617,9.9665,9.9228,9.9228,9000.0],["2007-06-19",9.9228,9.986,9.9228,9.9617,6300.0],["2007-06-20",9.9617,9.9714,9.8888,9.9277,36000.0],["2007-06-21",9.9228,9.9811,9.9228,9.9811,400.0],["2007-06-22",9.9374,9.986,9.9374,9.986,3400.0],["2007-06-25",9.986,9.986,9.7041,9.8159,9200.0],["2007-06-26",9.8936,9.8936,9.743,9.7965,7500.0],["2007-06-27",9.7381,9.7819,9.6653,9.6653,7000.0],["2007-06-28",9.6653,9.8791,9.5826,9.8207,15200.0],["2007-06-29",9.8936,9.8936,9.6458,9.811,10300.0],["2007-07-02",9.9179,9.9228,9.8451,9.8499,8700.0],["2007-07-03",9.8353,9.8839,9.8256,9.8839,4500.0],["2007-07-05",9.8936,9.9422,9.7138,9.7381,12200.0],["2007-07-06",9.6701,9.8208,9.6701,9.7479,9700.0],["2007-07-09",9.7965,9.8305,9.7187,9.7965,9100.0],["2007-07-10",9.7479,9.777,9.6847,9.6896,8500.0],["2007-07-11",9.7624,9.8207,9.6069,9.8207,11800.0],["2007-07-12",9.8208,9.9325,9.7187,9.7576,14300.0],["2007-07-13",9.7284,9.7479,9.6458,9.7187,12500.0],["2007-07-16",9.5924,9.7187,9.5924,9.6993,10800.0],["2007-07-17",9.6215,9.7187,9.6215,9.6944,4900.0],["2007-07-18",9.6458,9.709,9.6458,9.709,4300.0],["2007-07-19",9.6701,9.7138,9.6604,9.6653,4500.0],["2007-07-20",9.641,9.7041,9.641,9.6944,4300.0],["2007-07-23",9.7187,9.7187,9.6215,9.6215,7500.0],["2007-07-24",9.534,9.5632,9.2619,9.33,8800.0],["2007-07-25",9.3057,9.432,9.1016,9.432,6600.0],["2007-07-26",9.3786,9.3786,9.1599,9.2522,8900.0],["2007-07-27",9.1599,9.1939,8.8586,8.8586,8200.0],["2007-07-30",8.9898,8.9995,8.7711,8.7954,7300.0],["2007-07-31",8.8537,8.9023,8.7614,8.8975,7800.0],["2007-08-01",8.9655,8.9655,8.7468,8.7809,6900.0],["2007-08-02",8.912,8.912,8.7663,8.7663,1100.0],["2007-08-03",8.8246,8.8683,8.5525,8.5525,13000.0],["2007-08-06",8.9995,8.9995,8.0179,8.0179,16400.0],["2007-08-07",7.9936,8.0277,7.945,7.9936,11300.0],["2007-08-08",7.9548,8.1005,7.8624,8.0714,14900.0],["2007-08-09",8.0422,8.2901,7.9499,8.1734,11700.0],["2007-08-10",8.2317,8.2415,8.0277,8.1103,21100.0],["2007-08-13",8.0762,8.256,8.0762,8.188,7400.0],["2007-08-14",8.222,8.222,8.1248,8.1248,1200.0],["2007-08-15",8.2609,8.3338,8.2317,8.2317,4800.0],["2007-08-16",8.2512,8.6253,8.0568,8.6253,7100.0],["2007-08-17",8.742,9.6847,8.742,8.9947,18100.0],["2007-08-20",9.2619,9.2619,8.5379,8.7128,7600.0],["2007-08-21",9.0627,9.1016,8.7468,8.8149,11500.0],["2007-08-22",8.9752,9.019,8.8052,9.019,5500.0],["2007-08-23",9.0335,9.4757,8.9023,9.4612,5300.0],["2007-08-24",9.4952,9.7041,9.4077,9.7041,12500.0],["2007-08-27",9.5486,9.6701,9.4271,9.5098,3100.0],["2007-08-28",9.4514,9.4514,9.3105,9.3834,5000.0],["2007-08-29",9.3883,9.4903,9.3883,9.4757,5300.0],["2007-08-30",9.5,9.5292,9.3445,9.3883,8700.0],["2007-08-31",9.3883,9.4952,9.3494,9.4855,5000.0],["2007-09-04",9.4612,9.5,9.4612,9.4757,5900.0],["2007-09-05",9.4709,9.4806,9.2328,9.3543,6800.0],["2007-09-06",9.33,9.5729,9.33,9.5098,11000.0],["2007-09-07",9.4757,9.4903,9.4369,9.4709,8700.0],["2007-09-10",9.4757,9.4757,9.1939,9.3688,5500.0],["2007-09-11",9.3786,9.4952,9.3786,9.3834,5100.0],["2007-09-12",9.1536,9.1878,9.0802,9.0949,4100.0],["2007-09-13",9.0949,9.1145,9.0949,9.0949,1500.0],["2007-09-14",9.1243,9.1243,8.9873,9.0118,4300.0],["2007-09-17",8.9531,8.9531,8.8749,8.8749,400.0],["2007-09-18",8.8749,9.0949,8.7673,9.0802,3300.0],["2007-09-19",9.2367,9.491,9.2318,9.3052,6000.0],["2007-09-20",9.2318,9.2367,9.2269,9.2269,500.0],["2007-09-21",9.2269,9.2269,8.8651,8.8651,6000.0],["2007-09-24",8.738,8.7575,8.5864,8.6206,7600.0],["2007-09-25",8.7282,8.7331,8.7282,8.7282,1200.0],["2007-09-26",8.7673,8.7722,8.7282,8.7331,4300.0],["2007-09-27",8.9629,8.9629,8.7477,8.8749,7900.0],["2007-09-28",8.8602,8.9482,8.7624,8.7722,2300.0],["2007-10-01",8.8749,8.9238,8.8455,8.9238,4100.0],["2007-10-02",8.8504,9.2661,8.8015,9.2661,8700.0],["2007-10-03",9.1878,9.6083,9.1878,9.5105,3900.0],["2007-10-04",9.4763,9.6817,9.4128,9.5546,8800.0],["2007-10-05",9.6132,9.623,9.5594,9.6181,1300.0],["2007-10-08",9.6817,9.6817,9.5594,9.5594,5000.0],["2007-10-09",9.491,9.491,9.4812,9.4812,1500.0],["2007-10-10",9.4812,9.5497,9.4812,9.4861,2200.0],["2007-10-11",9.5937,9.5937,9.5008,9.5643,2100.0],["2007-10-12",9.5252,9.5986,9.491,9.5986,1100.0],["2007-10-15",9.5105,9.5839,9.4127,9.4127,5800.0],["2007-10-16",9.3394,9.3883,9.2465,9.2465,2200.0],["2007-10-17",9.3101,9.3687,9.2905,9.3687,2800.0],["2007-10-18",9.0949,9.3101,8.9727,9.3003,8000.0],["2007-10-19",9.2465,9.4812,9.2465,9.2465,3800.0],["2007-10-22",9.1438,9.5839,9.1438,9.447,3900.0],["2007-10-23",9.3296,9.4225,9.3296,9.4225,2700.0],["2007-10-24",9.3981,9.5154,9.3981,9.5154,500.0],["2007-10-25",9.09,9.579,9.09,9.535,23700.0],["2007-10-26",9.5057,9.5399,9.3052,9.3052,2800.0],["2007-10-29",9.1683,9.3785,9.0705,9.3394,8600.0],["2007-10-30",9.3198,9.3198,9.2612,9.2954,3800.0],["2007-10-31",9.491,9.491,9.3345,9.3345,2900.0],["2007-11-01",9.3198,9.3198,9.0558,9.1096,3100.0],["2007-11-02",8.8651,9.535,8.782,9.2758,21300.0],["2007-11-05",9.2269,9.2269,8.7966,8.7966,6600.0],["2007-11-06",8.7526,8.7575,8.7282,8.7282,7500.0],["2007-11-07",8.7282,8.8015,8.7282,8.8015,2700.0],["2007-11-08",8.7771,8.7966,8.557,8.6353,5900.0],["2007-11-09",8.5619,8.6059,8.5277,8.557,3400.0],["2007-11-12",8.557,8.7282,8.557,8.7282,9700.0],["2007-11-13",8.6206,8.6206,8.5375,8.5375,3500.0],["2007-11-14",8.469,8.5179,8.4348,8.4348,4800.0],["2007-11-15",8.4348,8.7624,8.4299,8.7624,6500.0],["2007-11-16",8.6989,8.7526,8.5717,8.65,7400.0],["2007-11-19",8.738,8.8651,8.5179,8.5179,27400.0],["2007-11-20",8.5179,8.6011,8.469,8.5326,48800.0],["2007-11-21",8.4984,8.557,8.4006,8.4006,13000.0],["2007-11-23",8.3126,8.7135,8.3126,8.7135,5200.0],["2007-11-26",8.4739,8.5228,8.4495,8.5033,8800.0],["2007-11-27",8.5277,8.5277,8.3908,8.4104,3900.0],["2007-11-28",8.5522,8.7331,8.4592,8.7331,43000.0],["2007-11-29",8.7331,8.7331,8.7331,8.7331,0.0],["2007-11-30",8.7771,8.8162,8.7282,8.7282,3900.0],["2007-12-03",8.7331,8.9482,8.7282,8.8944,5700.0],["2007-12-04",9.0949,9.2856,9.0949,9.1194,10000.0],["2007-12-05",9.1243,9.1243,8.5277,8.6402,5000.0],["2007-12-06",8.7184,8.8944,8.694,8.7526,6500.0],["2007-12-07",9.134,9.2367,8.8798,8.8798,9300.0],["2007-12-10",9.0362,9.2856,8.425,8.557,9700.0],["2007-12-11",8.6059,9.1145,8.6059,9.0265,12400.0],["2007-12-12",8.9873,8.9971,8.6695,8.6695,4100.0],["2007-12-13",8.0883,8.901,8.0883,8.901,9000.0],["2007-12-14",8.8665,9.3591,8.6202,8.8665,8700.0],["2007-12-17",8.8124,9.0636,8.8124,9.0636,32100.0],["2007-12-18",9.1079,9.236,8.8468,8.9651,2800.0],["2007-12-19",8.9257,9.0389,8.9257,8.9552,13700.0],["2007-12-20",8.8468,9.4035,8.5858,9.4035,17900.0],["2007-12-21",9.2902,9.3838,8.8616,8.8616,17800.0],["2007-12-24",9.4675,9.4773,9.3148,9.3591,10200.0],["2007-12-26",9.3444,9.4084,9.3197,9.3197,7400.0],["2007-12-27",9.3296,9.3296,8.9749,9.1375,10200.0],["2007-12-28",8.8813,9.1473,8.8813,9.1473,4300.0],["2007-12-31",9.0094,9.0094,8.6252,8.7779,15700.0],["2008-01-02",8.9454,8.9454,8.8173,8.837,26300.0],["2008-01-03",8.8567,8.8665,8.8124,8.8124,10400.0],["2008-01-04",8.8074,8.8616,8.768,8.7779,8300.0],["2008-01-07",8.704,8.8665,8.704,8.8271,10100.0],["2008-01-08",8.8173,8.8665,8.7532,8.8567,7200.0],["2008-01-09",8.8173,8.8665,8.7434,8.8665,16600.0],["2008-01-10",8.8124,9.4478,8.6005,9.3591,34400.0],["2008-01-11",9.2114,9.5611,9.1867,9.2458,44900.0],["2008-01-14",9.3542,9.8271,9.1966,9.7828,18000.0],["2008-01-15",9.6744,9.7433,9.1128,9.433,30000.0],["2008-01-16",9.5611,9.6251,9.3099,9.4675,9800.0],["2008-01-17",9.5562,9.5562,8.9207,8.9207,9600.0],["2008-01-18",9.0587,9.0587,8.8518,8.9207,4000.0],["2008-01-22",8.7927,8.7927,8.4478,8.5217,16400.0],["2008-01-23",8.5464,8.7877,8.4528,8.6055,14100.0],["2008-01-24",8.6498,9.1522,8.5365,9.1178,5300.0],["2008-01-25",9.0882,9.8271,9.0833,9.7335,12200.0],["2008-01-28",9.7286,10.2359,9.1719,10.1473,16200.0],["2008-01-29",10.098,10.1817,9.5069,9.6399,40400.0],["2008-01-30",9.4675,9.635,9.4281,9.4823,4800.0],["2008-01-31",9.4084,9.7729,9.3936,9.566,4800.0],["2008-02-01",9.4626,9.8369,9.4626,9.63,10500.0],["2008-02-04",9.6301,9.7926,9.5512,9.7926,8100.0],["2008-02-05",9.7926,9.7926,9.4429,9.6103,10800.0],["2008-02-06",9.6202,9.7089,9.5168,9.5168,10000.0],["2008-02-07",9.6399,9.6399,9.4626,9.566,21700.0],["2008-02-08",9.5168,9.5906,9.433,9.5118,2300.0],["2008-02-11",9.433,9.6005,9.3493,9.4823,16400.0],["2008-02-12",9.5266,9.8517,9.4823,9.832,38900.0],["2008-02-13",9.7975,9.8616,9.6054,9.7236,18500.0],["2008-02-14",9.7089,9.7236,9.5463,9.6497,1300.0],["2008-02-15",9.635,9.7828,9.63,9.63,6900.0],["2008-02-19",9.6103,9.8517,9.6103,9.8517,1600.0],["2008-02-20",9.5463,9.7729,9.4872,9.6054,3700.0],["2008-02-21",9.5611,9.5611,9.3148,9.5168,6800.0],["2008-02-22",9.5168,9.5217,9.2951,9.4872,8900.0],["2008-02-25",9.4577,9.6005,9.4527,9.5315,1400.0],["2008-02-26",9.5266,9.5512,9.502,9.5463,1100.0],["2008-02-27",9.4626,9.5118,9.4133,9.4133,1800.0],["2008-02-28",9.3394,9.4281,9.3197,9.3394,1500.0],["2008-02-29",9.2852,9.2852,9.1178,9.1424,4600.0],["2008-03-03",9.1227,9.1572,9.0291,9.0488,6000.0],["2008-03-04",9.1769,9.1769,9.0685,9.0981,4900.0],["2008-03-05",9.1128,9.1128,9.0389,9.0439,4100.0],["2008-03-06",8.9749,9.0488,8.97,9.0488,6100.0],["2008-03-07",9.0587,9.0636,8.8419,8.8567,2200.0],["2008-03-10",8.8813,9.0784,8.8813,9.0784,3900.0],["2008-03-11",9.1128,9.1128,8.9257,9.0389,9200.0],["2008-03-12",9.0389,9.0586,8.97,9.0439,5500.0],["2008-03-13",9.0836,9.1729,9.029,9.1183,2800.0],["2008-03-14",9.0836,9.1531,9.0588,9.0588,3200.0],["2008-03-17",9.1332,9.1431,8.8106,8.8404,6800.0],["2008-03-18",8.885,9.1183,8.8404,9.1084,4200.0],["2008-03-19",9.0588,9.168,8.8205,8.8205,19800.0],["2008-03-20",7.4952,8.7758,7.4952,8.7361,61300.0],["2008-03-24",8.751,9.029,8.6418,8.9843,37400.0],["2008-03-25",9.0091,9.1779,8.9099,9.1779,18700.0],["2008-03-26",9.1531,9.3616,9.1531,9.3616,9700.0],["2008-03-27",9.3615,9.3665,9.297,9.3566,4800.0],["2008-03-28",9.3616,9.4906,9.3516,9.4906,6300.0],["2008-03-31",9.5353,9.5948,9.4062,9.4062,9100.0],["2008-04-01",9.3566,9.6643,9.3566,9.6296,10500.0],["2008-04-02",9.6941,9.8033,9.6544,9.6594,8600.0],["2008-04-03",9.5303,9.6693,9.4807,9.6693,5200.0],["2008-04-04",9.7438,9.9274,9.6445,9.6792,45000.0],["2008-04-07",9.6792,9.8033,9.6693,9.7984,20900.0],["2008-04-08",9.8033,9.8976,9.7984,9.8579,4100.0],["2008-04-09",9.6792,9.8778,9.6792,9.8281,18000.0],["2008-04-10",9.7388,9.8778,9.704,9.7835,1900.0],["2008-04-11",9.6892,9.7785,9.5849,9.6246,9600.0],["2008-04-14",9.6147,9.8232,9.58,9.58,1600.0],["2008-04-15",9.5601,9.8381,9.4658,9.6246,4500.0],["2008-04-16",9.6296,9.7934,9.5055,9.7388,6300.0],["2008-04-17",9.6544,9.8927,9.6544,9.8728,5800.0],["2008-04-18",9.843,9.9225,9.843,9.8629,7200.0],["2008-04-21",9.8579,9.8728,9.8182,9.8728,1000.0],["2008-04-22",9.7984,9.8381,9.6097,9.8281,5000.0],["2008-04-23",9.7785,9.8232,9.6792,9.7189,8000.0],["2008-04-24",9.6544,9.8281,9.5254,9.8281,19800.0],["2008-04-25",9.7984,9.9274,9.7735,9.8877,17300.0],["2008-04-28",9.7934,9.8778,9.7934,9.8033,2700.0],["2008-04-29",9.8728,9.8778,9.7537,9.7537,4500.0],["2008-04-30",9.7487,9.7686,9.6792,9.6842,2400.0],["2008-05-01",9.6842,9.7338,9.431,9.4807,2400.0],["2008-05-02",9.8679,9.8728,9.6643,9.6842,4700.0],["2008-05-05",9.575,9.6147,9.5303,9.5651,7100.0],["2008-05-06",9.5452,9.58,9.3318,9.431,5100.0],["2008-05-07",9.5005,9.5651,9.3119,9.3169,6800.0],["2008-05-08",9.5105,9.5502,9.4112,9.5502,9300.0],["2008-05-09",9.4162,9.4162,8.9396,9.297,2300.0],["2008-05-12",9.3814,9.8033,9.3169,9.6792,7900.0],["2008-05-13",9.4608,9.6792,9.163,9.6792,8700.0],["2008-05-14",9.575,9.7338,9.2921,9.6693,4100.0],["2008-05-15",9.3764,9.6048,9.2325,9.5948,12500.0],["2008-05-16",9.2623,9.575,9.2275,9.4459,9400.0],["2008-05-19",9.3516,9.4211,9.3318,9.3715,5100.0],["2008-05-20",9.4261,9.4956,9.3566,9.431,5200.0],["2008-05-21",9.4906,9.6445,9.3764,9.3764,4700.0],["2008-05-22",9.5651,9.5651,9.3119,9.3467,1200.0],["2008-05-23",9.4261,9.6594,9.2672,9.436,5700.0],["2008-05-27",9.3665,9.4559,9.1978,9.3616,5000.0],["2008-05-28",9.6494,9.6494,9.3913,9.4112,12400.0],["2008-05-29",9.5402,9.5402,9.1878,9.3417,5300.0],["2008-05-30",9.5105,9.57,9.1382,9.1382,21700.0],["2008-06-02",9.5005,9.5055,9.2375,9.297,7100.0],["2008-06-03",9.2474,9.436,9.2275,9.3119,12300.0],["2008-06-04",9.2325,9.3764,9.1829,9.1829,26000.0],["2008-06-05",9.1829,9.431,9.168,9.431,7800.0],["2008-06-06",9.431,9.431,9.1084,9.1084,9500.0],["2008-06-09",9.2424,9.2424,9.0091,9.024,8100.0],["2008-06-10",9.0886,9.4261,9.0886,9.2424,5300.0],["2008-06-11",9.1978,9.4062,9.0687,9.1233,9300.0],["2008-06-12",9.2884,9.5437,9.2884,9.5437,11000.0],["2008-06-13",9.5337,9.899,9.5337,9.7038,11500.0],["2008-06-16",9.7739,9.854,9.7339,9.7589,10100.0],["2008-06-17",9.8339,9.8339,9.3885,9.4336,13500.0],["2008-06-18",9.3085,9.4536,9.1383,9.1783,17700.0],["2008-06-19",9.3035,9.3035,9.0032,9.0532,21300.0],["2008-06-20",9.0182,9.1383,8.8831,9.0282,14000.0],["2008-06-23",9.1633,9.1633,8.5628,8.5628,53700.0],["2008-06-24",8.6429,8.768,8.3576,8.4026,11900.0],["2008-06-25",8.2575,8.4126,8.1874,8.2375,27100.0],["2008-06-26",8.3926,8.3976,7.707,7.752,21100.0],["2008-06-27",7.8772,8.1324,7.6319,7.657,1047900.0],["2008-06-30",7.677,8.1824,7.677,8.0373,57200.0],["2008-07-01",7.8722,8.1874,7.8521,8.1574,43800.0],["2008-07-02",8.1174,8.4727,7.8321,7.9122,40500.0],["2008-07-03",8.3426,8.3426,8.0223,8.1174,7800.0],["2008-07-07",8.2075,8.3076,7.9322,7.9322,36500.0],["2008-07-08",7.9572,8.848,7.6169,8.753,33800.0],["2008-07-09",8.1674,9.1333,8.1674,8.6879,15700.0],["2008-07-10",8.7079,8.8731,8.4827,8.6328,36800.0],["2008-07-11",8.5127,8.6078,7.4167,7.8221,105400.0],["2008-07-14",7.9572,7.9572,7.4368,7.5419,37900.0],["2008-07-15",7.4418,8.2325,7.4418,7.9672,63000.0],["2008-07-16",8.0823,8.7129,8.0073,8.4076,35100.0],["2008-07-17",8.5027,8.8831,8.4777,8.8831,22500.0],["2008-07-18",8.8781,9.1283,8.788,8.9481,25700.0],["2008-07-21",8.9982,9.1033,8.9531,8.9982,7700.0],["2008-07-22",8.8631,9.6388,8.793,9.4486,24400.0],["2008-07-23",9.5487,9.5687,9.0432,9.3485,19700.0],["2008-07-24",9.7288,9.7839,8.9982,9.0983,38100.0],["2008-07-25",9.2534,9.7439,8.8881,8.9882,25600.0],["2008-07-28",8.9431,9.3835,8.753,8.758,41700.0],["2008-07-29",9.1333,9.5287,8.9181,9.3385,19300.0],["2008-07-30",9.5237,9.6087,9.3585,9.5036,12100.0],["2008-07-31",9.3435,9.5086,9.1283,9.2534,15500.0],["2008-08-01",8.9631,9.2985,8.828,9.2584,7700.0],["2008-08-04",8.8981,9.1283,8.1074,8.9381,21200.0],["2008-08-05",9.0883,9.3785,8.3676,8.9932,23100.0],["2008-08-06",8.9531,9.4886,8.6879,8.848,55600.0],["2008-08-07",8.773,8.9932,8.5177,8.808,42800.0],["2008-08-08",8.783,9.4636,8.783,9.2884,27000.0],["2008-08-11",9.3235,9.4986,8.6779,9.4336,19400.0],["2008-08-12",9.3785,9.5086,9.3785,9.3985,11500.0],["2008-08-13",9.3285,9.5086,9.0983,9.4736,106700.0],["2008-08-14",9.3085,9.5437,9.2184,9.4736,20400.0],["2008-08-15",9.6938,9.6988,9.3435,9.4436,44700.0],["2008-08-18",9.5036,9.5036,9.4035,9.4586,26000.0],["2008-08-19",9.3335,9.5036,9.1483,9.2134,13300.0],["2008-08-20",9.2434,9.3385,8.848,8.8781,12600.0],["2008-08-21",8.9181,8.9181,8.0874,8.6779,27200.0],["2008-08-22",8.7129,8.7379,8.5278,8.7279,11300.0],["2008-08-25",8.6579,8.6579,8.3126,8.3376,16300.0],["2008-08-26",8.3126,8.4227,8.2425,8.3776,29200.0],["2008-08-27",8.3376,9.0082,8.3376,8.763,21800.0],["2008-08-28",8.7079,9.0783,8.5177,9.0282,67700.0],["2008-08-29",8.9481,9.1934,8.788,8.793,44600.0],["2008-09-02",9.0382,9.2384,8.6979,8.773,5400.0],["2008-09-03",8.7429,9.5086,8.7429,9.3585,47100.0],["2008-09-04",9.2884,9.3785,8.9932,9.2584,32500.0],["2008-09-05",9.1483,9.5987,9.1033,9.1833,32700.0],["2008-09-08",9.2985,9.3085,8.6328,8.753,30100.0],["2008-09-09",8.758,8.808,8.6879,8.6879,28800.0],["2008-09-10",8.773,8.803,7.9222,8.2425,129300.0],["2008-09-11",8.2677,8.2677,8.0102,8.0859,92300.0],["2008-09-12",7.6465,8.2576,7.596,8.1819,56300.0],["2008-09-15",8.0758,8.2071,8.0051,8.0051,34200.0],["2008-09-16",8.0051,8.6516,8.0051,8.6516,56700.0],["2008-09-17",8.3789,8.5758,8.0304,8.2728,21800.0],["2008-09-18",8.4496,9.091,8.1314,9.0809,76000.0],["2008-09-19",10.4294,11.3637,9.096,11.3637,147500.0],["2008-09-22",11.1062,11.1062,9.7981,9.8637,14700.0],["2008-09-23",9.3991,9.8839,9.0607,9.2577,14900.0],["2008-09-24",10.1011,10.1011,8.9496,9.1263,20800.0],["2008-09-25",9.288,10.5001,9.288,10.0203,38000.0],["2008-09-26",9.6162,10.8536,9.6162,10.4092,36000.0],["2008-09-29",10.8587,10.8587,9.894,10.1011,28400.0],["2008-09-30",10.3536,10.3536,10.1011,10.1061,20700.0],["2008-10-01",9.0051,9.995,9.0051,9.7071,13800.0],["2008-10-02",9.6566,9.9193,9.394,9.394,11400.0],["2008-10-03",9.5859,10.2375,9.5859,9.7678,5700.0],["2008-10-06",9.5203,10.1011,8.894,9.3738,20200.0],["2008-10-07",9.8839,9.889,8.2172,8.3587,32800.0],["2008-10-08",8.192,9.091,8.192,8.5506,48400.0],["2008-10-09",8.4294,8.4294,6.9748,6.9748,43600.0],["2008-10-10",6.8738,7.5758,5.0809,7.293,54700.0],["2008-10-13",7.9142,9.091,6.6364,9.0758,33000.0],["2008-10-14",9.091,9.091,7.7778,7.8435,9700.0],["2008-10-15",8.0758,8.0758,7.0455,7.1162,15100.0],["2008-10-16",7.0708,8.5859,6.1667,8.5859,28400.0],["2008-10-17",7.7778,8.3081,6.6213,7.798,61500.0],["2008-10-20",7.6263,7.7021,7.1768,7.3738,24100.0],["2008-10-21",7.2122,7.6415,6.7576,6.7677,25900.0],["2008-10-22",6.4344,7.2728,6.3435,6.697,12900.0],["2008-10-23",6.6465,7.1768,6.3132,7.0102,27200.0],["2008-10-24",6.3687,6.6364,6.3132,6.394,38300.0],["2008-10-27",6.3233,6.5102,6.1112,6.3738,20400.0],["2008-10-28",6.4647,7.5758,6.3788,7.5253,23100.0],["2008-10-29",7.7021,7.8283,7.0809,7.3485,17500.0],["2008-10-30",7.5556,7.5758,6.3788,7.5657,16800.0],["2008-10-31",7.5001,8.1869,7.3283,8.1869,28900.0],["2008-11-03",8.1162,8.5607,8.0304,8.4344,25300.0],["2008-11-04",8.7475,8.7475,7.995,8.591,7700.0],["2008-11-05",8.4041,8.4041,7.0758,7.3182,11700.0],["2008-11-06",7.2273,7.8284,6.7324,7.0102,9200.0],["2008-11-07",7.0809,7.9395,7.0809,7.798,11400.0],["2008-11-10",7.9445,8.3284,7.9142,7.9294,24700.0],["2008-11-11",7.8132,7.9748,7.091,7.1263,10500.0],["2008-11-12",6.9698,7.495,6.5455,6.5455,13600.0],["2008-11-13",6.6314,7.9041,6.4394,7.596,30900.0],["2008-11-14",7.4294,7.7021,6.8738,7.2829,21100.0],["2008-11-17",7.3738,7.5405,7.1112,7.1415,28000.0],["2008-11-18",7.0001,7.1718,6.4647,6.9597,15500.0],["2008-11-19",6.8586,6.8586,6.3687,6.4041,10400.0],["2008-11-20",6.3182,6.7071,6.1869,6.1869,13600.0],["2008-11-21",6.5152,6.9546,6.1314,6.8839,22600.0],["2008-11-24",7.0354,8.0657,6.4394,7.9748,32000.0],["2008-11-25",8.0051,8.1768,7.7273,8.1768,25500.0],["2008-11-26",7.9546,8.4849,7.3738,8.4445,20000.0],["2008-11-28",8.1213,8.5859,7.9243,8.2677,21500.0],["2008-12-01",7.9849,8.0809,6.6011,6.6465,21800.0],["2008-12-02",6.8334,7.8738,6.4394,7.8688,17800.0],["2008-12-03",7.6061,8.0809,6.49,7.1061,23300.0],["2008-12-04",7.0051,7.5051,6.7223,6.7526,11300.0],["2008-12-05",6.6465,7.8536,6.596,7.7879,13300.0],["2008-12-08",8.0354,8.0607,6.6516,8.0607,24200.0],["2008-12-09",7.9496,8.5102,7.2627,7.5304,9600.0],["2008-12-10",7.6213,8.0708,6.9799,7.6516,9100.0],["2008-12-11",7.5601,7.7482,6.828,6.828,21500.0],["2008-12-12",6.8127,7.2449,6.6093,7.2398,16700.0],["2008-12-15",7.255,7.372,6.65,6.8686,10500.0],["2008-12-16",7.0059,7.7278,6.7263,7.5346,29400.0],["2008-12-17",7.3974,7.7736,7.0669,7.7533,42700.0],["2008-12-18",7.7533,8.1193,7.1889,7.372,14700.0],["2008-12-19",7.3211,8.0837,6.7669,6.8178,62600.0],["2008-12-22",6.8686,7.3618,6.5585,6.9144,28200.0],["2008-12-23",6.9144,7.1177,6.711,6.7822,14700.0],["2008-12-24",6.7059,6.9144,6.6754,6.8127,6900.0],["2008-12-26",6.6856,7.0364,6.5636,6.8483,4200.0],["2008-12-29",6.8432,6.9246,6.6907,6.711,8000.0],["2008-12-30",6.7873,6.9144,6.711,6.8991,8500.0],["2008-12-31",6.828,7.3008,6.8025,7.2957,29800.0],["2009-01-02",7.3109,7.5957,7.1177,7.3414,10600.0],["2009-01-05",7.372,7.5906,7.1483,7.5143,7100.0],["2009-01-06",7.5855,7.6007,7.0567,7.4126,14900.0],["2009-01-07",7.255,7.4228,7.1025,7.1889,19400.0],["2009-01-08",7.1279,7.4431,7.0923,7.2398,9800.0],["2009-01-09",7.2194,7.2449,6.8635,6.894,16000.0],["2009-01-12",6.8839,7.1533,6.8635,6.8788,13900.0],["2009-01-13",6.8178,7.1584,6.8178,7.1228,6200.0],["2009-01-14",6.889,7.0974,6.6856,6.7161,20600.0],["2009-01-15",6.9601,6.9957,6.2179,6.9957,29500.0],["2009-01-16",6.3704,6.9906,5.9687,6.0653,33900.0],["2009-01-20",6.5941,6.5941,5.4552,5.4603,47700.0],["2009-01-21",5.4451,5.8976,5.1451,5.7755,28600.0],["2009-01-22",5.5874,5.9332,5.1299,5.2265,16400.0],["2009-01-23",5.3231,5.4552,5.0078,5.3383,21900.0],["2009-01-26",5.3332,5.745,4.9824,5.2519,9200.0],["2009-01-27",5.2621,5.3332,4.9062,5.1095,14600.0],["2009-01-28",5.2112,5.2112,4.7079,4.9214,52200.0],["2009-01-29",4.8248,5.0536,4.6265,4.6265,12400.0],["2009-01-30",4.6774,4.8146,4.2503,4.2503,20300.0],["2009-02-02",4.3266,4.7079,4.2452,4.6215,17100.0],["2009-02-03",4.6875,4.8757,4.1435,4.2757,42900.0],["2009-02-04",4.2554,4.3164,4.0724,4.0724,12300.0],["2009-02-05",4.1486,4.4079,3.9656,4.0063,29900.0],["2009-02-06",4.0114,4.0876,3.8893,4.0825,38900.0],["2009-02-09",4.0469,4.3113,4.0469,4.2808,23400.0],["2009-02-10",4.2198,4.2961,3.6606,3.6606,13700.0],["2009-02-11",3.7114,3.8995,3.5792,3.5792,34400.0],["2009-02-12",3.569,3.686,3.4318,3.447,14900.0],["2009-02-13",3.4623,3.6199,3.4114,3.4369,16300.0],["2009-02-17",3.4064,3.4064,2.8318,2.9284,47100.0],["2009-02-18",2.9844,3.025,2.8115,2.8115,27100.0],["2009-02-19",2.8674,2.8674,2.7454,2.7607,19300.0],["2009-02-20",2.7403,2.8522,2.4455,2.476,49800.0],["2009-02-23",2.5166,2.6793,2.0082,2.054,53700.0],["2009-02-24",2.0896,2.6081,1.9828,2.0641,102300.0],["2009-02-25",2.0489,2.1252,1.6676,1.932,86100.0],["2009-02-26",2.0845,2.1912,1.6625,1.8303,148200.0],["2009-02-27",1.7947,1.932,1.6778,1.6778,53500.0],["2009-03-02",1.7133,2.2675,1.7133,1.9574,110500.0],["2009-03-03",1.9726,2.1302,1.932,2.0082,34100.0],["2009-03-04",2.054,2.1963,2.0336,2.1302,54000.0],["2009-03-05",2.0641,2.0641,1.8557,1.8811,23500.0],["2009-03-06",1.9015,2.1557,1.8303,2.0082,31100.0],["2009-03-09",2.1404,2.3895,1.8557,1.9065,28800.0],["2009-03-10",2.0031,2.1607,1.9828,2.1557,30200.0],["2009-03-11",2.1709,2.2624,2.0184,2.0692,50700.0],["2009-03-12",2.1891,2.726,1.991,2.7155,58400.0],["2009-03-13",2.7051,2.7416,2.5696,2.6217,25300.0],["2009-03-16",2.6634,2.8511,2.6113,2.6791,26500.0],["2009-03-17",2.6843,2.9084,2.6061,2.9084,28400.0],["2009-03-18",2.9918,3.8726,2.9918,3.7892,44000.0],["2009-03-19",3.8518,4.3,3.8309,3.9091,39200.0],["2009-03-20",3.9612,4.0134,3.5755,3.6798,62600.0],["2009-03-23",3.8205,4.2636,3.7059,4.2636,31900.0],["2009-03-24",4.1697,4.3157,3.8935,4.0394,16100.0],["2009-03-25",4.0551,4.3626,4.0082,4.2531,15400.0],["2009-03-26",4.3313,4.9463,3.9821,4.9411,30600.0],["2009-03-27",4.8004,4.8004,4.2375,4.2375,15500.0],["2009-03-30",4.0916,4.1385,3.6694,3.8257,21100.0],["2009-03-31",3.9039,4.1541,3.8518,3.9717,13400.0],["2009-04-01",3.8831,4.3939,3.6381,4.3939,14800.0],["2009-04-02",4.5242,5.4676,4.4825,5.3373,32600.0],["2009-04-03",5.3373,5.7959,5.2695,5.7959,12500.0],["2009-04-06",5.6708,5.8741,5.3685,5.5405,15400.0],["2009-04-07",5.4102,5.7751,5.2539,5.379,19400.0],["2009-04-08",5.2956,5.4467,5.2122,5.4102,9800.0],["2009-04-09",5.3737,6.2546,5.3737,6.2546,48700.0],["2009-04-13",6.1764,6.2546,5.9888,6.239,30300.0],["2009-04-14",6.0826,6.2338,5.8376,5.9002,23400.0],["2009-04-15",5.8585,6.1868,5.6396,6.1868,9500.0],["2009-04-16",6.2338,6.7445,6.093,6.7341,41100.0],["2009-04-17",6.7185,7.4013,6.3693,7.2345,55100.0],["2009-04-20",6.9843,7.2866,6.1712,6.3797,29100.0],["2009-04-21",6.3641,7.297,6.3641,7.297,18800.0],["2009-04-22",7.1094,7.4482,6.8071,7.1563,25000.0],["2009-04-23",7.2397,7.2397,6.4787,6.8905,15200.0],["2009-04-24",6.8905,7.3179,6.8801,7.2032,24300.0],["2009-04-27",7.0208,7.4013,6.4944,6.4944,25900.0],["2009-04-28",6.51,6.8175,6.3119,6.6195,12000.0],["2009-04-29",6.682,7.4482,6.4787,7.4221,23000.0],["2009-04-30",7.4482,8.0215,7.4169,7.7401,26400.0],["2009-05-01",7.7088,7.7088,7.1355,7.1355,19000.0],["2009-05-04",7.2553,7.7453,7.2293,7.7453,10700.0],["2009-05-05",7.7453,7.8183,7.542,7.5733,20500.0],["2009-05-06",7.714,7.8183,7.615,7.7453,18400.0],["2009-05-07",7.8443,7.8547,7.4847,7.5576,22500.0],["2009-05-08",7.7713,7.9486,7.7609,7.9486,17200.0],["2009-05-11",7.688,7.886,7.3231,7.813,15000.0],["2009-05-12",7.86,7.9121,7.4951,7.5316,8500.0],["2009-05-13",7.271,7.4378,6.6507,6.6507,24700.0],["2009-05-14",6.7237,6.927,6.4787,6.8592,8900.0],["2009-05-15",6.8696,6.8696,5.8637,6.1295,40100.0],["2009-05-18",6.2442,6.6612,6.093,6.6507,34400.0],["2009-05-19",6.6716,7.271,6.2546,6.5621,20800.0],["2009-05-20",6.8019,6.8696,6.338,6.5152,19600.0],["2009-05-21",6.3536,6.7393,6.0096,6.5673,23000.0],["2009-05-22",6.6455,6.9635,6.5413,6.5465,5400.0],["2009-05-26",6.4579,7.2449,6.3276,7.125,22500.0],["2009-05-27",7.0208,7.2553,6.7028,6.7028,24100.0],["2009-05-28",6.8175,6.927,6.3797,6.4214,20000.0],["2009-05-29",6.5673,6.6976,6.0096,6.0201,26700.0],["2009-06-01",6.1087,7.1146,6.0253,7.0833,42900.0],["2009-06-02",6.682,7.7244,6.5204,7.7088,40200.0],["2009-06-03",7.5785,7.8704,7.4013,7.6619,32100.0],["2009-06-04",7.7192,7.7401,7.1146,7.6306,25500.0],["2009-06-05",7.7713,7.7713,7.3544,7.4221,4400.0],["2009-06-08",7.4742,7.4742,6.5986,7.1355,19000.0],["2009-06-09",7.1772,7.2189,6.8853,7.1615,6000.0],["2009-06-10",7.2866,7.3544,6.7185,6.9061,20600.0],["2009-06-11",7.0112,7.4103,6.8431,7.237,7900.0],["2009-06-12",7.0899,7.3315,6.8799,7.3315,9200.0],["2009-06-15",7.1109,7.2475,7.0322,7.1004,24800.0],["2009-06-16",7.1425,7.3473,6.8851,6.9166,21000.0],["2009-06-17",6.9009,7.3525,6.9009,7.2685,14800.0],["2009-06-18",7.2317,7.5468,7.1214,7.4733,6500.0],["2009-06-19",7.6256,7.8672,7.0899,7.3,43900.0],["2009-06-22",7.132,7.3525,6.6645,6.7066,19200.0],["2009-06-23",6.7801,7.2212,6.7066,6.7696,7000.0],["2009-06-24",6.8851,7.2002,6.7118,6.9114,20900.0],["2009-06-25",6.8536,7.3263,6.8536,7.2895,32200.0],["2009-06-26",7.2317,8.3976,7.1372,7.8252,336700.0],["2009-06-29",7.5311,7.7097,6.9429,7.4733,53400.0],["2009-06-30",7.5048,7.8567,7.174,7.174,25800.0],["2009-07-01",7.3053,7.7832,7.237,7.7832,25300.0],["2009-07-02",7.5836,7.5836,7.1372,7.405,54500.0],["2009-07-06",7.3735,7.3998,7.0269,7.1372,25500.0],["2009-07-07",7.1635,7.3263,6.5175,7.0899,61100.0],["2009-07-08",7.1635,7.3315,6.7538,6.9429,28900.0],["2009-07-09",7.0427,7.1425,6.8273,6.9586,21900.0],["2009-07-10",6.8956,7.0164,6.5017,6.6803,9700.0],["2009-07-13",6.7118,7.1425,6.4125,7.1162,27700.0],["2009-07-14",7.0899,7.216,6.7958,6.8851,14100.0],["2009-07-15",7.1635,7.5836,6.9114,7.5731,32400.0],["2009-07-16",7.2002,7.862,7.2002,7.7412,19800.0],["2009-07-17",7.7622,7.7622,7.132,7.132,24300.0],["2009-07-20",7.216,7.258,6.9954,7.0689,13200.0],["2009-07-21",7.1582,7.1582,6.696,6.8011,11700.0],["2009-07-22",6.7538,7.2737,6.7381,7.258,18600.0],["2009-07-23",7.216,7.6939,6.8799,7.6939,20600.0],["2009-07-24",7.5626,7.5784,7.1057,7.2685,11100.0],["2009-07-27",7.0164,7.2527,6.9061,7.1687,10200.0],["2009-07-28",7.342,7.6466,7.237,7.6466,15300.0],["2009-07-29",7.321,7.5363,7.0584,7.3,11600.0],["2009-07-30",7.4838,7.7254,7.2055,7.6256,25100.0],["2009-07-31",7.5468,7.7727,7.4628,7.7517,26600.0],["2009-08-03",7.7727,7.8567,7.5101,7.8357,23700.0],["2009-08-04",7.7622,7.8777,7.6046,7.8777,30000.0],["2009-08-05",7.7937,7.8409,7.405,7.7044,19700.0],["2009-08-06",7.7884,7.7884,7.1635,7.2002,9200.0],["2009-08-07",7.4103,7.6991,7.2738,7.3473,17400.0],["2009-08-10",7.3525,7.5363,7.1635,7.2317,28500.0],["2009-08-11",7.1477,7.3368,6.7066,6.7591,17500.0],["2009-08-12",7.0217,7.195,6.6698,6.7801,18900.0],["2009-08-13",6.8273,7.0112,6.6435,6.8431,32300.0],["2009-08-14",6.8484,7.0427,6.3022,6.3547,31700.0],["2009-08-17",6.2496,6.5175,5.8032,6.4177,57500.0],["2009-08-18",6.5122,6.7748,6.1184,6.423,38800.0],["2009-08-19",6.2654,6.6803,6.2181,6.5858,10600.0],["2009-08-20",6.5437,6.9796,6.4807,6.9166,16700.0],["2009-08-21",7.0952,7.5626,6.7958,7.5416,33400.0],["2009-08-24",7.5573,7.5573,6.8273,6.8746,15300.0],["2009-08-25",6.9166,7.0899,6.7591,7.0217,7300.0],["2009-08-26",6.9902,7.0952,6.8326,6.9429,18100.0],["2009-08-27",6.7538,7.1845,6.7538,7.1687,5100.0],["2009-08-28",6.8589,7.153,6.7591,6.8116,8800.0],["2009-08-31",6.7276,6.9744,6.2444,6.3547,24400.0],["2009-09-01",6.2707,7.0637,6.1919,6.3337,22900.0],["2009-09-02",6.1761,6.3547,6.1341,6.2812,8000.0],["2009-09-03",6.3022,6.5385,5.7822,5.9345,75000.0],["2009-09-04",5.9345,6.2076,5.9083,6.1656,19700.0],["2009-09-08",5.9818,6.486,5.9818,6.1604,7700.0],["2009-09-09",6.1394,6.3809,5.9083,6.2496,23300.0],["2009-09-10",6.4335,6.4335,6.3547,6.3914,7500.0],["2009-09-11",6.2759,6.2759,5.9871,6.0081,8700.0],["2009-09-14",5.9657,6.2624,5.8438,6.0346,28300.0],["2009-09-15",5.9975,6.3736,5.9127,5.9392,14600.0],["2009-09-16",5.9551,6.2889,5.8438,6.2094,13200.0],["2009-09-17",5.6955,6.3366,5.6955,6.2836,6000.0],["2009-09-18",6.3207,6.8028,5.9922,6.6491,54400.0],["2009-09-21",6.522,6.522,6.0663,6.114,21200.0],["2009-09-22",6.22,6.3154,6.0663,6.1723,11700.0],["2009-09-23",6.0928,6.3683,6.0928,6.3048,4700.0],["2009-09-24",6.3313,6.3313,5.8703,5.9339,17500.0],["2009-09-25",5.9233,6.1352,5.865,6.0134,7700.0],["2009-09-28",5.9604,6.0928,5.8173,6.0346,13400.0],["2009-09-29",6.061,6.0875,5.9604,5.9604,6900.0],["2009-09-30",5.9816,5.9816,5.2451,5.2822,36300.0],["2009-10-01",5.2981,5.5206,5.1498,5.3723,43600.0],["2009-10-02",5.2663,5.5418,5.1445,5.4677,28400.0],["2009-10-05",5.5789,5.9074,5.5789,5.7167,29700.0],["2009-10-06",5.8067,5.971,5.6796,5.9074,6000.0],["2009-10-07",5.9392,6.0081,5.563,5.6425,18900.0],["2009-10-08",5.7326,5.8332,5.669,5.6955,12500.0],["2009-10-09",5.6849,5.9657,5.6849,5.8809,15000.0],["2009-10-12",5.8809,5.8809,5.7061,5.8173,8100.0],["2009-10-13",5.8226,5.9604,5.7696,5.8862,5600.0],["2009-10-14",5.9339,6.0875,5.865,6.0663,9300.0],["2009-10-15",6.024,6.0928,5.918,5.9922,5700.0],["2009-10-16",5.9286,5.9286,5.4836,5.5365,16600.0],["2009-10-19",5.5842,5.8968,5.5842,5.7697,12000.0],["2009-10-20",5.6902,5.8809,5.4994,5.4994,11500.0],["2009-10-21",5.5047,5.7644,5.5047,5.7538,29000.0],["2009-10-22",5.722,5.7379,5.5153,5.7167,18600.0],["2009-10-23",5.722,5.8173,5.4677,5.5736,21100.0],["2009-10-26",5.5842,5.7591,5.5524,5.6743,19400.0],["2009-10-27",5.6955,6.0875,5.6955,5.8332,13800.0],["2009-10-28",5.8014,6.1723,5.8014,6.0346,24700.0],["2009-10-29",6.1299,6.3312,5.9445,6.0981,14100.0],["2009-10-30",5.9975,5.9975,5.4677,5.5948,37500.0],["2009-11-02",5.6372,6.1193,5.616,5.9869,16500.0],["2009-11-03",5.9233,5.9286,5.563,5.8438,14800.0],["2009-11-04",5.8809,6.0663,5.2557,5.2875,18600.0],["2009-11-05",5.1975,5.7432,5.171,5.6372,25600.0],["2009-11-06",5.5418,5.8173,5.4994,5.6849,16300.0],["2009-11-09",5.7538,5.812,5.5418,5.7273,24000.0],["2009-11-10",5.6531,5.7644,5.5153,5.5948,17900.0],["2009-11-11",5.6743,5.8067,5.473,5.7167,14800.0],["2009-11-12",5.6796,5.7538,5.4253,5.6266,19900.0],["2009-11-13",5.6425,5.7696,5.3193,5.3988,7300.0],["2009-11-16",5.4888,6.1935,5.4624,6.0557,25300.0],["2009-11-17",6.024,6.2253,5.8226,6.0452,19300.0],["2009-11-18",5.8968,6.2995,5.8438,6.1352,13500.0],["2009-11-19",6.0293,6.0928,5.6955,5.7802,10600.0],["2009-11-20",5.7061,5.8703,5.6902,5.8067,16500.0],["2009-11-23",5.9657,6.2306,5.9657,6.1193,10800.0],["2009-11-24",6.1087,6.1882,5.8915,6.167,10800.0],["2009-11-25",6.1882,6.2624,5.9975,6.0134,7800.0],["2009-11-27",5.6902,6.2836,5.6902,5.7644,14500.0],["2009-11-30",5.7644,5.9233,5.4836,5.9233,30000.0],["2009-12-01",6.024,6.0346,5.7908,5.865,12200.0],["2009-12-02",5.8756,6.1882,5.8756,6.0928,19400.0],["2009-12-03",6.1511,6.3154,5.9763,6.1193,6800.0],["2009-12-04",6.2889,6.4054,6.2465,6.3895,18700.0],["2009-12-07",6.3101,6.4001,6.1829,6.1882,21600.0],["2009-12-08",6.1299,6.1458,5.8915,5.9498,13900.0],["2009-12-09",5.9763,6.1723,5.8915,5.9445,12400.0],["2009-12-10",5.9922,6.2041,5.8915,5.9021,13500.0],["2009-12-11",6.2603,6.287,6.0144,6.0144,8000.0],["2009-12-14",6.0678,6.2656,5.9823,6.0625,17400.0],["2009-12-15",6.0518,6.1587,5.9449,5.9449,30100.0],["2009-12-16",6.0411,6.0999,5.8112,5.8861,22800.0],["2009-12-17",5.8005,6.2015,5.731,5.9181,19300.0],["2009-12-18",6.0037,6.2015,5.7578,6.148,75500.0],["2009-12-21",6.1854,6.2068,5.8968,6.0144,16500.0],["2009-12-22",6.148,6.2015,6.0464,6.0571,13100.0],["2009-12-23",6.0999,6.5383,6.0999,6.2389,15900.0],["2009-12-24",6.3619,6.3886,6.2817,6.3031,2800.0],["2009-12-28",6.0571,6.4153,6.0571,6.4046,15100.0],["2009-12-29",6.4474,6.549,6.3138,6.41,10800.0],["2009-12-30",6.3833,6.3833,6.2496,6.3405,32400.0],["2009-12-31",6.3512,6.5062,6.287,6.2977,11400.0],["2010-01-04",6.4421,6.4421,6.2924,6.3084,13000.0],["2010-01-05",6.2443,6.3084,6.0518,6.0678,15400.0],["2010-01-06",6.0411,6.1213,5.9983,6.0251,26500.0],["2010-01-07",5.9823,6.1801,5.8807,6.0358,32700.0],["2010-01-08",6.0251,6.2817,5.87,6.0518,40200.0],["2010-01-11",6.0946,6.1534,5.9235,5.9502,13500.0],["2010-01-12",5.87,5.9395,5.8326,5.8433,8700.0],["2010-01-13",5.8861,6.0144,5.8647,5.9769,10100.0],["2010-01-14",5.9556,6.0946,5.9449,6.0571,7500.0],["2010-01-15",6.0892,6.1427,5.993,6.1427,33600.0],["2010-01-19",6.148,6.3726,6.148,6.3565,21700.0],["2010-01-20",6.2763,6.3619,6.2282,6.3244,16100.0],["2010-01-21",5.9716,6.3565,5.9716,6.2549,23600.0],["2010-01-22",6.2282,6.2282,6.0251,6.0999,16400.0],["2010-01-25",6.1801,6.2763,6.0625,6.0678,16100.0],["2010-01-26",6.0411,6.4848,6.0411,6.2656,21700.0],["2010-01-27",6.2015,6.3939,6.1694,6.2763,10200.0],["2010-01-28",6.4153,6.9339,6.4153,6.7094,52400.0],["2010-01-29",6.7361,6.827,6.688,6.7361,13000.0],["2010-02-01",6.7789,6.7949,6.7094,6.7575,14800.0],["2010-02-02",6.7521,6.9499,6.7414,6.7628,16500.0],["2010-02-03",6.7307,6.8697,6.7254,6.7628,14500.0],["2010-02-04",6.6826,6.8056,6.6238,6.7307,28100.0],["2010-02-05",6.7735,6.9232,6.688,6.8697,14000.0],["2010-02-08",6.8751,6.8858,6.7361,6.7468,21100.0],["2010-02-09",6.8697,6.8697,6.5329,6.6292,21500.0],["2010-02-10",6.6506,6.6826,6.4634,6.6452,20400.0],["2010-02-11",6.5918,6.7682,6.3351,6.7628,19200.0],["2010-02-12",6.6506,6.8056,6.5436,6.7842,20300.0],["2010-02-16",6.8591,7.0141,6.8109,6.9499,10700.0],["2010-02-17",6.9981,7.0355,6.6559,7.0034,28800.0],["2010-02-18",6.9499,6.9499,6.6292,6.9499,16700.0],["2010-02-19",6.9446,7.0515,6.6131,6.6399,24000.0],["2010-02-22",6.6559,6.9286,6.6292,6.9072,31900.0],["2010-02-23",6.8644,7.0569,6.8644,6.8965,7100.0],["2010-02-24",6.9446,6.9499,6.8323,6.9499,6000.0],["2010-02-25",6.8056,6.9713,6.6452,6.9713,8200.0],["2010-02-26",7.0729,7.3509,6.9874,7.0782,30100.0],["2010-03-01",7.0943,7.2654,6.9018,7.2493,28000.0],["2010-03-02",7.2333,7.4364,7.1157,7.4311,21900.0],["2010-03-03",7.4578,7.554,7.2921,7.5434,36500.0],["2010-03-04",7.554,7.8374,7.554,7.8374,14200.0],["2010-03-05",7.8855,7.8962,7.7037,7.832,23700.0],["2010-03-08",7.8534,7.9604,7.4899,7.9497,25000.0],["2010-03-09",7.8909,7.9657,7.8802,7.9657,7000.0],["2010-03-10",7.9443,7.9657,7.7786,7.9497,5800.0],["2010-03-11",7.8958,8.0035,7.8635,7.9873,16200.0],["2010-03-12",8.0143,8.0143,7.8474,7.9604,8800.0],["2010-03-15",7.9604,8.0089,7.7075,7.7344,15600.0],["2010-03-16",7.7236,7.9281,7.5352,7.7613,6300.0],["2010-03-17",7.7882,7.9658,7.7882,7.9012,12700.0],["2010-03-18",7.9443,7.9658,7.7882,7.9281,11200.0],["2010-03-19",7.9873,7.9981,7.8366,7.9927,31700.0],["2010-03-22",7.9012,8.0735,7.8582,8.0735,28400.0],["2010-03-23",8.0196,8.0896,7.9766,8.0788,19400.0],["2010-03-24",8.0412,8.0465,7.9335,8.0089,19900.0],["2010-03-25",8.0735,8.2349,7.9389,7.9712,21000.0],["2010-03-26",8.0035,8.2887,7.6967,8.1488,59900.0],["2010-03-29",8.1488,8.165,7.9228,8.0358,19600.0],["2010-03-30",8.0465,8.0465,7.8958,8.025,14300.0],["2010-03-31",7.9712,8.0196,7.8313,7.8689,29300.0],["2010-04-01",7.9228,7.9712,7.5729,7.8689,16900.0],["2010-04-05",7.8958,8.3103,7.8313,8.138,35200.0],["2010-04-06",8.0788,8.3157,8.0681,8.2242,14500.0],["2010-04-07",8.1865,8.3749,8.1865,8.3103,26100.0],["2010-04-08",8.2834,8.5579,8.0842,8.4233,31200.0],["2010-04-09",8.4341,8.5094,8.165,8.4717,18100.0],["2010-04-12",8.4933,8.5094,8.3695,8.4341,11800.0],["2010-04-13",8.4233,8.461,8.2511,8.461,11100.0],["2010-04-14",8.4987,8.714,8.4933,8.7086,26600.0],["2010-04-15",8.6709,8.8431,8.5525,8.7785,20300.0],["2010-04-16",8.757,8.757,8.391,8.4556,57000.0],["2010-04-19",8.3964,8.4717,8.2026,8.461,16500.0],["2010-04-20",8.504,8.8108,8.2941,8.6763,13100.0],["2010-04-21",8.6063,8.827,8.3372,8.6978,17400.0],["2010-04-22",8.574,8.8054,8.4018,8.8054,31400.0],["2010-04-23",8.7893,9.0046,8.644,9.0046,29900.0],["2010-04-26",8.9346,9.1499,8.644,8.8377,37700.0],["2010-04-27",8.7678,8.9023,8.6063,8.7301,14700.0],["2010-04-28",8.7839,8.8485,8.574,8.6709,12300.0],["2010-04-29",8.7086,9.1499,8.6978,9.1499,34100.0],["2010-04-30",9.1069,9.419,8.6386,8.6547,71100.0],["2010-05-03",8.7301,8.94,8.7086,8.94,26800.0],["2010-05-04",8.9615,9.1069,8.6709,8.7409,33900.0],["2010-05-05",8.7947,8.9454,8.7193,8.7732,17200.0],["2010-05-06",8.7193,9.123,8.4556,8.7193,40800.0],["2010-05-07",8.6763,8.7785,8.2995,8.3964,22700.0],["2010-05-10",8.6817,9.0961,8.6655,8.9884,26900.0],["2010-05-11",8.8539,9.4998,8.8539,9.3921,63500.0],["2010-05-12",9.4136,10.1026,9.4136,9.9519,52400.0],["2010-05-13",9.925,9.9842,9.7312,9.9842,41300.0],["2010-05-14",9.8711,9.8711,9.5213,9.5966,25600.0],["2010-05-17",9.6881,9.9842,9.5644,9.8873,15300.0],["2010-05-18",10.0757,10.0757,9.3222,9.4998,17200.0],["2010-05-19",9.2414,9.5374,9.2414,9.4459,20800.0],["2010-05-20",9.1445,9.4675,8.9131,9.1445,42800.0],["2010-05-21",8.9508,9.8442,8.9508,9.7366,56100.0],["2010-05-24",9.7527,9.8711,9.5428,9.6828,24800.0],["2010-05-25",9.3975,9.7904,9.3975,9.6881,35600.0],["2010-05-26",9.7635,10.0272,9.6666,9.6989,47000.0],["2010-05-27",9.9626,10.4094,9.8227,10.334,47600.0],["2010-05-28",10.3179,10.3179,9.9573,10.2694,59600.0],["2010-06-01",10.1779,10.3071,9.9573,9.968,35300.0],["2010-06-02",10.0057,10.4847,9.855,10.4686,42100.0],["2010-06-03",10.4686,10.4686,10.0811,10.3448,64900.0],["2010-06-04",10.0649,10.0864,9.5321,9.5966,68900.0],["2010-06-07",9.6236,9.9626,9.3329,9.3491,23600.0],["2010-06-08",9.3814,9.4406,8.9669,9.3168,22800.0],["2010-06-09",9.4513,9.6451,9.2414,9.3706,25100.0],["2010-06-10",9.5925,9.7062,9.3543,9.6304,37000.0],["2010-06-11",9.4897,9.7982,9.4897,9.7982,21600.0],["2010-06-14",9.8795,9.8795,9.5763,9.7116,36700.0],["2010-06-15",9.8037,10.4749,9.6737,10.28,62500.0],["2010-06-16",10.3288,10.3288,10.1718,10.2313,14800.0],["2010-06-17",10.2476,10.2476,9.7062,10.1176,19800.0],["2010-06-18",10.188,10.253,10.0743,10.1393,51700.0],["2010-06-21",10.2584,10.2855,10.1285,10.1501,15200.0],["2010-06-22",10.2313,10.2855,9.7387,9.8903,16500.0],["2010-06-23",9.8686,10.0906,9.847,10.004,13000.0],["2010-06-24",9.8957,10.0689,9.6088,9.8253,15600.0],["2010-06-25",9.9228,10.3342,9.8578,10.3342,97700.0],["2010-06-28",10.2584,10.3504,9.9228,10.2638,23300.0],["2010-06-29",10.0419,10.3612,9.6846,9.7171,31900.0],["2010-06-30",9.7495,10.1014,9.5709,9.6142,26500.0],["2010-07-01",9.625,9.7333,9.4301,9.6521,13200.0],["2010-07-02",9.7712,9.8199,9.4789,9.4789,23800.0],["2010-07-06",9.6737,9.6737,9.0187,9.1216,32700.0],["2010-07-07",9.1919,9.69,9.1811,9.6846,30500.0],["2010-07-08",9.8091,10.0635,9.7116,9.9985,49600.0],["2010-07-09",9.9552,10.3125,9.8957,10.2692,22700.0],["2010-07-12",10.253,10.4803,10.2367,10.2367,30700.0],["2010-07-13",10.437,10.686,9.598,10.6806,46100.0],["2010-07-14",10.5724,10.7943,10.5724,10.6319,59400.0],["2010-07-15",10.5669,10.7456,10.3667,10.4803,14200.0],["2010-07-16",10.3504,10.5453,9.5492,9.6737,54600.0],["2010-07-19",9.69,10.6211,9.284,9.6196,25800.0],["2010-07-20",9.4518,9.8145,9.4518,9.8091,15800.0],["2010-07-21",9.9065,10.0473,9.3435,9.3435,35200.0],["2010-07-22",9.5384,9.8578,9.441,9.7604,31400.0],["2010-07-23",9.7766,10.2692,9.5222,10.188,34200.0],["2010-07-26",10.1988,10.5291,9.9065,10.5236,38300.0],["2010-07-27",10.659,10.659,10.0527,10.4262,24400.0],["2010-07-28",10.3829,10.5453,10.0527,10.1231,35900.0],["2010-07-29",10.188,10.3667,10.0689,10.2855,22500.0],["2010-07-30",10.0852,10.3937,10.0364,10.2692,31600.0],["2010-08-02",10.4533,10.4533,10.096,10.3991,44000.0],["2010-08-03",10.2909,10.7564,10.2909,10.5778,34400.0],["2010-08-04",10.6211,10.6373,10.2855,10.5453,28500.0],["2010-08-05",10.4208,10.5507,10.2097,10.3721,39800.0],["2010-08-06",10.1718,10.3071,9.7982,10.1014,43300.0],["2010-08-09",10.1826,10.41,9.7225,10.2584,68800.0],["2010-08-10",10.0906,10.3721,9.7549,9.7712,25200.0],["2010-08-11",9.6629,9.7062,9.0079,9.0674,51900.0],["2010-08-12",8.8671,9.1486,8.8347,8.8455,27400.0],["2010-08-13",8.7968,8.97,8.7156,8.7426,35800.0],["2010-08-16",8.6669,8.878,8.6669,8.8509,36300.0],["2010-08-17",9.0025,9.1757,8.878,9.0079,27500.0],["2010-08-18",8.97,9.1757,8.7697,8.9808,28600.0],["2010-08-19",8.9538,9.0025,8.3908,8.4936,59700.0],["2010-08-20",8.4124,8.7535,8.2987,8.499,53100.0],["2010-08-23",8.5965,8.813,8.1255,8.1363,49700.0],["2010-08-24",8.0822,8.5586,7.8657,8.1418,26900.0],["2010-08-25",8.0876,8.499,7.8927,8.3312,28100.0],["2010-08-26",8.3962,8.6614,8.1417,8.1472,30900.0],["2010-08-27",8.2987,8.4395,7.8765,8.3204,31300.0],["2010-08-30",8.2771,8.3475,7.8278,7.8332,25000.0],["2010-08-31",7.8224,8.2554,7.6545,7.7736,65900.0],["2010-09-01",7.936,8.1796,7.7087,8.0172,38900.0],["2010-09-02",8.0822,8.2284,8.0172,8.1201,11300.0],["2010-09-03",8.2717,8.2825,8.1526,8.25,17200.0],["2010-09-07",8.2284,8.2284,7.8386,7.8548,19800.0],["2010-09-08",7.909,8.4232,7.909,8.3908,72500.0],["2010-09-09",8.576,8.7231,8.4997,8.5651,16400.0],["2010-09-10",8.5815,8.9792,8.5651,8.892,19700.0],["2010-09-13",8.8975,9.6003,8.8321,9.535,33400.0],["2010-09-14",9.5241,9.6385,9.2407,9.3334,28400.0],["2010-09-15",9.3443,9.475,9.1427,9.4532,21700.0],["2010-09-16",9.4587,9.4641,9.0446,9.2898,22200.0],["2010-09-17",9.4205,9.5023,9.2571,9.3225,69600.0],["2010-09-20",9.3824,10.1343,9.3279,10.1125,35700.0],["2010-09-21",9.6984,10.0308,9.5404,9.5785,26600.0],["2010-09-22",9.5023,9.5023,9.1917,9.2353,6700.0],["2010-09-23",9.1754,9.4641,9.0228,9.1372,17100.0],["2010-09-24",9.3225,9.633,9.3225,9.633,27500.0],["2010-09-27",9.6603,9.7747,9.5513,9.5894,14300.0],["2010-09-28",9.6494,9.6603,8.9683,9.5186,28000.0],["2010-09-29",9.4532,9.8074,9.2516,9.6494,26200.0],["2010-09-30",9.7747,9.9817,9.4859,9.6221,15100.0],["2010-10-01",9.7148,9.7148,9.4914,9.5622,24600.0],["2010-10-04",9.5568,9.6003,9.2244,9.2407,16900.0],["2010-10-05",9.3987,9.8564,9.1536,9.7801,31300.0],["2010-10-06",9.9872,10.0417,9.7801,9.8074,15100.0],["2010-10-07",9.9382,9.9436,9.535,9.742,16700.0],["2010-10-08",9.9055,10.0471,9.7039,9.9273,31800.0],["2010-10-11",9.6548,9.9055,9.5404,9.9,6400.0],["2010-10-12",9.8292,9.8292,9.535,9.6112,13300.0],["2010-10-13",9.6494,9.9654,9.5894,9.9327,26000.0],["2010-10-14",9.9382,10.0798,9.535,9.7366,36500.0],["2010-10-15",9.9055,9.9545,9.5894,9.6167,31700.0],["2010-10-18",9.6766,9.9327,9.535,9.9327,5700.0],["2010-10-19",9.7638,10.1343,9.7638,9.8782,31000.0],["2010-10-20",9.9708,10.1071,9.851,10.0526,9900.0],["2010-10-21",10.0798,10.0798,9.7093,9.7638,43600.0],["2010-10-22",9.7801,9.9382,9.6603,9.7801,10800.0],["2010-10-25",9.8455,9.851,9.6984,9.7475,24000.0],["2010-10-26",9.693,9.8673,9.6003,9.6984,16800.0],["2010-10-27",9.6439,9.6984,9.2952,9.3878,14000.0],["2010-10-28",9.475,9.8292,9.475,9.5785,16500.0],["2010-10-29",9.5677,9.8346,9.535,9.8346,13200.0],["2010-11-01",9.8346,9.8401,9.5568,9.6167,10900.0],["2010-11-02",9.8019,9.9055,9.742,9.8619,21400.0],["2010-11-03",9.8401,10.0471,9.8401,10.0253,8100.0],["2010-11-04",10.0635,10.2106,9.9654,10.2106,44900.0],["2010-11-05",10.216,10.216,10.0199,10.167,17100.0],["2010-11-08",10.1288,10.2106,9.9817,10.0798,10100.0],["2010-11-09",10.0635,10.2106,9.9926,10.0199,23200.0],["2010-11-10",9.9,10.216,9.9,10.2106,13800.0],["2010-11-11",10.0471,10.1615,9.8183,10.0962,28900.0],["2010-11-12",9.9599,9.9763,9.8837,9.9,6200.0],["2010-11-15",9.8074,9.8673,9.6058,9.7311,14200.0],["2010-11-16",9.6058,9.7311,9.5459,9.6548,10600.0],["2010-11-17",9.4369,9.7638,9.4369,9.535,2500.0],["2010-11-18",9.6657,9.9708,9.4096,9.791,29500.0],["2010-11-19",9.8074,9.9763,9.7638,9.9654,17600.0],["2010-11-22",9.9164,9.9708,9.5622,9.7692,29800.0],["2010-11-23",9.6494,9.8019,9.6276,9.7638,9300.0],["2010-11-24",9.7801,9.9436,9.7584,9.9436,26100.0],["2010-11-26",9.8292,10.0362,9.8292,9.9545,1800.0],["2010-11-29",9.8455,10.1397,9.7257,10.1288,18500.0],["2010-11-30",9.9654,10.0962,9.8728,9.9436,12900.0],["2010-12-01",10.1833,10.216,9.8782,10.0635,25700.0],["2010-12-02",10.0526,10.0798,9.8564,10.0635,20300.0],["2010-12-03",9.8891,10.1942,9.6712,10.0853,14600.0],["2010-12-06",10.0362,10.2051,10.0144,10.1615,12100.0],["2010-12-07",10.1997,10.6138,10.1071,10.5974,35000.0],["2010-12-08",10.5811,10.6955,10.3849,10.5974,24500.0],["2010-12-09",10.6686,10.6686,10.5043,10.5919,23400.0],["2010-12-10",10.5974,10.926,10.4277,10.9041,21900.0],["2010-12-13",10.9315,10.9315,10.8713,10.8767,16600.0],["2010-12-14",10.926,10.937,10.7617,10.8986,40800.0],["2010-12-15",10.455,10.8877,10.2305,10.811,40400.0],["2010-12-16",10.8055,10.9534,10.7508,10.7508,36300.0],["2010-12-17",10.7891,10.9425,10.7508,10.8165,57300.0],["2010-12-20",10.8165,10.9534,10.7398,10.8822,28200.0],["2010-12-21",10.926,11.2053,10.8548,11.0356,29500.0],["2010-12-22",10.7727,11.3587,10.7343,11.0027,33400.0],["2010-12-23",11.0137,11.0739,10.6522,10.7398,35100.0],["2010-12-27",10.6631,11.0191,10.6631,10.9644,8000.0],["2010-12-28",10.8055,11.0356,10.7289,10.8932,18000.0],["2010-12-29",10.7343,10.7891,10.5481,10.7672,17600.0],["2010-12-30",10.6029,10.8713,10.6029,10.6796,15100.0],["2010-12-31",10.6084,10.6577,10.3893,10.3893,14900.0],["2011-01-03",10.5536,10.7398,10.3893,10.5536,71300.0],["2011-01-04",10.6412,10.6412,10.1867,10.2853,35200.0],["2011-01-05",10.2634,10.926,10.2634,10.8165,55000.0],["2011-01-06",10.7836,10.8713,10.6851,10.7891,28300.0],["2011-01-07",10.822,10.822,10.4276,10.6303,17300.0],["2011-01-10",10.6029,10.6851,10.5427,10.6084,31800.0],["2011-01-11",10.6522,10.8165,10.6522,10.7562,19900.0],["2011-01-12",10.8822,10.9534,10.7562,10.8548,65100.0],["2011-01-13",10.8603,10.9863,10.6905,10.7179,36000.0],["2011-01-14",10.707,10.8877,10.4879,10.7508,74800.0],["2011-01-18",10.7289,10.7289,10.5262,10.6741,39100.0],["2011-01-19",10.5865,10.6412,10.0498,10.0552,19800.0],["2011-01-20",10.0498,10.5153,10.0498,10.3345,40200.0],["2011-01-21",10.4112,10.4386,10.0826,10.0826,24800.0],["2011-01-24",10.1264,10.5098,10.0826,10.3072,67100.0],["2011-01-25",10.2688,10.4441,10.1264,10.3181,26500.0],["2011-01-26",10.3345,10.6796,10.3072,10.6358,52800.0],["2011-01-27",10.5372,10.8001,10.2524,10.3619,64400.0],["2011-01-28",10.3893,10.3893,9.8581,10.0771,46600.0],["2011-01-31",10.1483,10.7672,9.9895,10.5865,52100.0],["2011-02-01",10.6467,11.1506,10.6029,11.0356,34800.0],["2011-02-02",11.0137,11.0958,10.7453,10.7617,12000.0],["2011-02-03",10.7124,10.811,10.5536,10.57,18300.0],["2011-02-04",10.581,10.6577,10.3729,10.455,19900.0],["2011-02-07",10.4276,10.8439,10.4276,10.57,15300.0],["2011-02-08",10.5098,10.5317,10.2141,10.3948,20100.0],["2011-02-09",10.3017,10.5317,9.9676,10.11,78500.0],["2011-02-10",10.0607,10.225,10.0278,10.0552,42800.0],["2011-02-11",9.984,10.5208,9.9676,10.4879,28700.0],["2011-02-14",10.4496,10.5481,10.3729,10.5043,25000.0],["2011-02-15",10.4386,10.6741,10.4057,10.5481,29100.0],["2011-02-16",10.5646,10.6193,10.4276,10.5591,12600.0],["2011-02-17",10.5153,10.5591,9.8581,10.4496,14900.0],["2011-02-18",10.4988,10.6467,10.455,10.5372,20500.0],["2011-02-22",10.3784,10.5098,10.3072,10.3072,16100.0],["2011-02-23",10.3455,10.4441,10.1483,10.2305,38000.0],["2011-02-24",10.2688,10.4331,10.2579,10.4057,16900.0],["2011-02-25",10.3729,10.7343,10.3729,10.6796,24100.0],["2011-02-28",10.7398,10.7398,10.4879,10.5646,18200.0],["2011-03-01",10.4605,10.5865,10.1538,10.3838,23000.0],["2011-03-02",10.3948,10.3948,10.1483,10.3455,10800.0],["2011-03-03",10.4336,10.5822,10.362,10.5822,14500.0],["2011-03-04",10.5492,10.5492,10.2299,10.3455,9300.0],["2011-03-07",10.4061,10.4061,9.9876,9.9876,21400.0],["2011-03-08",9.3599,9.4976,9.0296,9.2994,92700.0],["2011-03-09",9.3049,9.3159,9.0847,9.2443,56300.0],["2011-03-10",9.2553,9.4756,9.1562,9.437,1001000.0],["2011-03-11",9.3875,9.5416,9.3599,9.5086,95200.0],["2011-03-14",9.404,9.5967,9.3104,9.4811,63500.0],["2011-03-15",9.1617,9.4811,9.1562,9.3544,90400.0],["2011-03-16",9.36,9.5747,9.1783,9.2664,94200.0],["2011-03-17",9.4425,9.4425,9.1893,9.3159,26700.0],["2011-03-18",9.4095,9.4701,9.3324,9.4536,87800.0],["2011-03-21",9.5692,9.6738,9.4535,9.6683,93300.0],["2011-03-22",9.6793,9.6793,9.5306,9.5967,22700.0],["2011-03-23",9.5912,9.6242,9.4811,9.5416,38100.0],["2011-03-24",9.6297,9.6793,9.5086,9.5361,38400.0],["2011-03-25",9.5747,9.7123,9.5582,9.7068,43700.0],["2011-03-28",9.7288,9.8335,9.5582,9.5637,41900.0],["2011-03-29",9.5692,9.7344,9.5361,9.7123,29500.0],["2011-03-30",9.7564,9.9271,9.7454,9.8885,68500.0],["2011-03-31",9.905,9.916,9.6132,9.6463,207100.0],["2011-04-01",9.7509,9.8004,9.5086,9.7564,82900.0],["2011-04-04",9.7454,9.8004,9.6352,9.7839,67400.0],["2011-04-05",9.7233,9.7894,9.6518,9.6958,33500.0],["2011-04-06",9.7454,9.7894,9.6793,9.7619,43000.0],["2011-04-07",9.7399,9.872,9.5912,9.6407,22000.0],["2011-04-08",9.7178,9.7839,9.437,9.4646,33300.0],["2011-04-11",9.4591,9.5416,9.2608,9.3655,37800.0],["2011-04-12",9.2829,9.3434,9.1672,9.2443,20000.0],["2011-04-13",9.3214,9.3599,9.0131,9.2113,57300.0],["2011-04-14",9.1012,9.3269,8.9911,9.2884,30100.0],["2011-04-15",9.2664,9.3655,9.0957,9.2388,37600.0],["2011-04-18",9.0736,9.1783,8.936,9.0186,26700.0],["2011-04-19",9.0461,9.0626,8.8314,8.8699,40700.0],["2011-04-20",9.0021,9.0681,8.8589,9.0241,34200.0],["2011-04-21",9.0902,9.0902,8.8809,8.9966,14400.0],["2011-04-25",8.9966,8.9966,8.9195,8.9911,19100.0],["2011-04-26",9.0351,9.2443,9.0131,9.1122,23900.0],["2011-04-27",9.1122,9.3434,9.1012,9.3379,25000.0],["2011-04-28",9.3544,9.5747,9.3544,9.382,44000.0],["2011-04-29",9.3985,9.4425,9.2553,9.3599,55000.0],["2011-05-02",9.3599,9.3985,9.1122,9.1122,52000.0],["2011-05-03",9.1122,9.2058,9.0736,9.1287,27000.0],["2011-05-04",9.1342,9.1342,9.0296,9.1122,29000.0],["2011-05-05",9.0461,9.2443,8.892,9.0351,30100.0],["2011-05-06",9.1562,9.1562,8.947,8.969,121000.0],["2011-05-09",8.9745,8.9745,8.7158,8.8644,32000.0],["2011-05-10",8.903,9.2663,8.8479,9.2498,30500.0],["2011-05-11",9.2113,9.2113,8.8094,8.8479,37600.0],["2011-05-12",8.8094,8.9856,8.7378,8.8589,24200.0],["2011-05-13",8.8754,8.8754,8.4074,8.5396,66000.0],["2011-05-16",8.457,8.5396,8.3744,8.4515,34500.0],["2011-05-17",8.4074,8.6387,8.3964,8.5616,41700.0],["2011-05-18",8.5781,8.8424,8.5341,8.7929,33400.0],["2011-05-19",8.8589,8.936,8.7048,8.8919,22500.0],["2011-05-20",8.8204,8.958,8.7653,8.8699,48000.0],["2011-05-23",8.7048,8.8809,8.6607,8.6662,23200.0],["2011-05-24",8.7323,8.8314,8.5451,8.5561,29400.0],["2011-05-25",8.5341,8.6056,8.5341,8.5341,83800.0],["2011-05-26",8.5065,8.7598,8.446,8.7543,43700.0],["2011-05-27",8.8204,8.947,8.8204,8.9195,5600.0],["2011-05-31",9.0351,9.1617,8.8589,8.9911,42400.0],["2011-06-01",8.9415,9.0076,8.5231,8.5451,47000.0],["2011-06-02",8.5561,8.7543,8.4845,8.5561,106600.0],["2011-06-03",8.457,8.6717,8.3964,8.4295,35000.0],["2011-06-06",8.457,8.7378,8.3799,8.4405,77800.0],["2011-06-07",8.5561,8.5836,8.3744,8.3799,30100.0],["2011-06-08",8.3689,8.5506,8.3689,8.5121,108900.0],["2011-06-09",8.5451,8.6497,8.5065,8.5286,24100.0],["2011-06-10",8.5065,8.6112,8.3689,8.501,29800.0],["2011-06-13",8.5341,8.6717,8.3799,8.6167,42700.0],["2011-06-14",8.6937,8.8589,8.6056,8.7488,38400.0],["2011-06-15",8.6434,8.7599,8.5824,8.6157,23000.0],["2011-06-16",8.6767,8.9374,8.6212,8.8154,56300.0],["2011-06-17",8.9097,9.0928,8.9097,9.0428,79300.0],["2011-06-20",9.0317,9.1538,8.9541,9.0373,28400.0],["2011-06-21",9.1205,9.2315,8.9652,9.1205,40500.0],["2011-06-22",9.0817,9.1538,8.9152,8.9263,30300.0],["2011-06-23",8.8209,8.8431,8.6378,8.7599,83300.0],["2011-06-24",8.7599,8.9818,8.7377,8.9319,120900.0],["2011-06-27",8.8875,9.0595,8.7876,9.0317,63100.0],["2011-06-28",9.0484,9.1371,8.9485,9.1039,29900.0],["2011-06-29",9.1039,9.1316,8.9707,9.065,26900.0],["2011-06-30",9.1094,9.2037,9.0317,9.1094,27000.0],["2011-07-01",9.1482,9.2148,9.0206,9.0983,49800.0],["2011-07-05",9.0817,9.0817,8.8598,8.8819,29700.0],["2011-07-06",9.1427,9.2315,8.9319,9.2093,77400.0],["2011-07-07",9.3757,9.7918,9.2869,9.5477,177300.0],["2011-07-08",9.4589,9.6975,9.3868,9.6697,56600.0],["2011-07-11",9.7086,9.8473,9.6253,9.6808,96000.0],["2011-07-12",9.6586,9.8362,9.6586,9.7197,58500.0],["2011-07-13",9.8528,9.9305,9.7141,9.764,47700.0],["2011-07-14",9.8251,9.9749,9.5477,9.6364,39400.0],["2011-07-15",9.6475,9.8029,9.6087,9.6919,50800.0],["2011-07-18",9.6919,9.7363,9.4867,9.5366,40900.0],["2011-07-19",9.5976,9.7973,9.5421,9.7751,47600.0],["2011-07-20",9.764,9.814,9.5643,9.6309,28800.0],["2011-07-21",9.7086,9.875,9.7086,9.8694,46900.0],["2011-07-22",9.875,9.875,9.764,9.8084,31700.0],["2011-07-25",9.7418,9.764,9.6143,9.6364,23700.0],["2011-07-26",9.6142,9.6531,9.4922,9.5255,16400.0],["2011-07-27",9.5033,9.5921,9.1538,9.2425,77800.0],["2011-07-28",9.237,9.5144,9.0317,9.4589,33400.0],["2011-07-29",9.3646,9.4756,9.2148,9.3036,37300.0],["2011-08-01",9.4534,9.4867,9.2814,9.3036,33400.0],["2011-08-02",9.2647,9.3812,9.1371,9.1538,36700.0],["2011-08-03",9.1427,9.4645,9.0761,9.4534,42200.0],["2011-08-04",9.4201,9.4201,9.0151,9.0262,63300.0],["2011-08-05",9.1427,9.2758,8.7654,8.8431,34900.0],["2011-08-08",8.4992,8.8708,8.0553,8.1108,116600.0],["2011-08-09",8.3327,9.1316,8.1718,8.8487,99000.0],["2011-08-10",8.5935,8.5935,7.8279,7.8834,126300.0],["2011-08-11",7.9333,8.5324,7.9333,8.4048,62200.0],["2011-08-12",8.4936,8.599,8.2661,8.3105,57100.0],["2011-08-15",8.4159,8.6378,8.3216,8.5158,27900.0],["2011-08-16",8.3882,8.4659,7.9999,8.3937,47200.0],["2011-08-17",8.427,8.5102,8.3216,8.3383,19300.0],["2011-08-18",8.2329,8.3161,7.8834,7.9277,85200.0],["2011-08-19",7.8223,8.1607,7.8223,8.072,49500.0],["2011-08-22",8.3161,8.3161,7.9111,8.022,18300.0],["2011-08-23",8.0498,8.477,8.0276,8.477,40200.0],["2011-08-24",8.4381,8.9041,8.3771,8.893,34900.0],["2011-08-25",8.9596,9.115,8.4215,8.4437,68900.0],["2011-08-26",8.3549,8.8431,8.3105,8.7044,61300.0],["2011-08-29",8.8098,9.0262,8.8098,8.9263,35000.0],["2011-08-30",8.8598,9.0317,8.5657,8.9929,28500.0],["2011-08-31",9.0373,9.0373,8.5879,8.7433,65000.0],["2011-09-01",8.7044,8.8542,8.3216,8.3438,37400.0],["2011-09-02",8.1496,8.366,7.9055,7.9499,52600.0],["2011-09-06",7.7003,7.9055,7.5782,7.839,39700.0],["2011-09-07",7.9943,8.3993,7.9943,8.305,32400.0],["2011-09-08",8.1441,8.3105,7.9721,8.0165,21900.0],["2011-09-09",7.8834,8.0664,7.7946,7.8501,39300.0],["2011-09-12",7.6892,8.0331,7.6282,7.9999,15400.0],["2011-09-13",8.0054,8.2772,7.8501,8.0387,16200.0],["2011-09-14",8.145,8.5869,8.0555,8.4415,33700.0],["2011-09-15",8.4359,8.5478,8.3408,8.4862,25400.0],["2011-09-16",8.5477,8.5981,8.4023,8.5701,48600.0],["2011-09-19",8.3967,8.5477,8.2233,8.4359,22100.0],["2011-09-20",8.4471,8.5757,7.8709,7.8876,48500.0],["2011-09-21",7.91,7.9604,7.6919,7.731,45100.0],["2011-09-22",7.6247,7.9324,7.6247,7.7702,65200.0],["2011-09-23",7.7814,8.0834,7.6919,8.0275,35900.0],["2011-09-26",8.0834,8.2625,7.8317,8.2289,25100.0],["2011-09-27",8.4023,8.4415,8.0275,8.2457,32600.0],["2011-09-28",8.2569,8.3464,7.7142,7.7758,42600.0],["2011-09-29",7.9995,8.0499,7.6751,7.966,18500.0],["2011-09-30",7.8205,8.0667,7.8205,7.9772,38500.0],["2011-10-03",7.91,8.089,7.6191,7.6303,69100.0],["2011-10-04",7.5912,8.4974,6.8136,8.3967,99300.0],["2011-10-05",8.3799,8.6317,8.2401,8.5422,38100.0],["2011-10-06",8.4862,8.6652,8.3128,8.6149,49100.0],["2011-10-07",8.6484,8.6484,8.0778,8.1618,33600.0],["2011-10-10",8.3575,8.7603,8.1226,8.7547,39900.0],["2011-10-11",8.6484,8.7827,8.5478,8.654,33100.0],["2011-10-12",8.6932,8.6932,8.5533,8.682,46900.0],["2011-10-13",8.5981,8.6261,8.4303,8.6093,21800.0],["2011-10-14",8.7212,8.9561,8.0723,8.9505,38300.0],["2011-10-17",8.8219,8.8666,8.5086,8.5701,35700.0],["2011-10-18",8.6429,9.0568,8.503,8.9617,57700.0],["2011-10-19",8.917,8.917,8.6876,8.7771,28700.0],["2011-10-20",8.7156,8.8386,8.5366,8.7771,14500.0],["2011-10-21",8.9561,9.0288,8.7827,9.0232,27000.0],["2011-10-24",9.0456,9.3253,8.861,9.2918,37100.0],["2011-10-25",9.1687,9.1687,8.7379,8.8163,31300.0],["2011-10-26",8.9561,9.3253,8.7435,9.0512,30400.0],["2011-10-27",9.1631,9.5659,8.7156,9.5323,81600.0],["2011-10-28",9.4652,9.5435,9.3141,9.4036,51700.0],["2011-10-31",9.1967,9.4987,9.0624,9.1631,54900.0],["2011-11-01",8.8107,9.6554,8.6205,8.682,56500.0],["2011-11-02",8.889,9.0344,8.654,8.9841,25800.0],["2011-11-03",9.1183,9.426,8.7827,9.3365,38600.0],["2011-11-04",9.1463,9.2078,8.9114,9.0904,23800.0],["2011-11-07",9.0904,9.2079,8.8834,9.1519,24100.0],["2011-11-08",9.2134,9.5099,8.9449,9.4764,21500.0],["2011-11-09",9.1743,9.3701,8.9617,8.9673,35900.0],["2011-11-10",9.1519,9.2023,8.9561,9.0568,20300.0],["2011-11-11",9.1799,9.4708,9.1407,9.454,32400.0],["2011-11-14",9.398,9.4092,9.096,9.1463,32800.0],["2011-11-15",9.096,9.3869,9.0177,9.3701,14700.0],["2011-11-16",9.2302,9.6442,9.096,9.2302,35400.0],["2011-11-17",9.275,9.5547,9.2078,9.3421,26700.0],["2011-11-18",9.3197,9.5659,9.2638,9.3645,21700.0],["2011-11-21",9.1687,9.3365,9.0848,9.0848,24000.0],["2011-11-22",9.068,9.1463,8.8554,8.8554,16800.0],["2011-11-23",8.7715,8.8275,8.4303,8.503,39800.0],["2011-11-25",8.4638,8.71,8.3464,8.3911,18500.0],["2011-11-28",8.5589,8.6596,7.9604,8.5869,41700.0],["2011-11-29",8.5925,8.6428,8.3967,8.4415,25400.0],["2011-11-30",8.833,9.3589,8.531,9.3141,64000.0],["2011-12-01",9.2246,9.3197,8.7547,9.1016,28300.0],["2011-12-02",9.2806,9.2806,9.096,9.1799,13900.0],["2011-12-05",9.2302,9.2862,9.04,9.2806,24700.0],["2011-12-06",9.2582,9.4036,9.0624,9.3309,57000.0],["2011-12-07",9.2526,9.2526,8.917,9.0904,28500.0],["2011-12-08",9.0232,9.0232,8.5086,8.5366,39500.0],["2011-12-09",8.5645,8.7939,8.5645,8.6876,53800.0],["2011-12-12",8.5804,8.9245,8.4168,8.5353,68100.0],["2011-12-13",8.6255,8.6989,8.2025,8.3435,36000.0],["2011-12-14",8.225,8.9527,8.225,8.7609,66400.0],["2011-12-15",9.0204,9.1671,8.744,9.1671,20400.0],["2011-12-16",9.1671,9.2799,9.0204,9.0543,68300.0],["2011-12-19",9.1784,9.1784,8.8738,8.9753,28900.0],["2011-12-20",9.1784,9.483,9.1784,9.404,49700.0],["2011-12-21",9.3025,9.5564,9.1671,9.4774,43600.0],["2011-12-22",9.5225,9.5564,9.4774,9.5225,21500.0],["2011-12-23",9.562,9.5902,9.3984,9.4661,5400.0],["2011-12-27",9.4266,9.4774,9.342,9.4548,10100.0],["2011-12-28",9.4661,9.4661,9.2517,9.2912,28200.0],["2011-12-29",9.3533,9.4379,9.2799,9.3758,39900.0],["2011-12-30",9.3476,9.3476,9.0825,9.1051,27300.0],["2012-01-03",9.3646,9.3871,9.2348,9.2517,21600.0],["2012-01-04",9.1671,9.2517,9.1615,9.1953,10600.0],["2012-01-05",9.1107,9.3476,9.043,9.1953,22300.0],["2012-01-06",9.2235,9.2235,9.0261,9.1276,25600.0],["2012-01-09",9.1163,9.1502,8.9471,9.0656,35400.0],["2012-01-10",9.2292,9.3307,9.0994,9.2574,19700.0],["2012-01-11",9.122,9.3081,9.043,9.3081,34300.0],["2012-01-12",9.4999,9.4999,9.1389,9.342,10900.0],["2012-01-13",9.1615,9.3025,9.1615,9.1615,22200.0],["2012-01-17",9.2461,9.2461,9.0825,9.1051,44600.0],["2012-01-18",9.1953,9.1953,9.1671,9.1728,16600.0],["2012-01-19",9.1953,9.2066,9.1445,9.1671,7000.0],["2012-01-20",9.1615,9.4379,9.1615,9.3194,24500.0],["2012-01-23",9.3533,9.5394,9.3194,9.4774,23100.0],["2012-01-24",9.4943,9.7651,9.4717,9.6748,26600.0],["2012-01-25",9.6241,9.782,9.562,9.7256,15300.0],["2012-01-26",9.7707,9.7707,9.4492,9.6297,31700.0],["2012-01-27",9.5451,9.7312,9.5225,9.6974,17400.0],["2012-01-30",9.6523,9.7143,9.5507,9.5733,13300.0],["2012-01-31",9.6579,9.72,9.5846,9.6466,20000.0],["2012-02-01",9.7087,9.8441,9.6353,9.8441,35700.0],["2012-02-02",9.8441,10.0077,9.8159,9.9343,20800.0],["2012-02-03",10.0923,10.0923,9.9174,10.0754,45200.0],["2012-02-06",10.0415,10.0415,9.7933,9.9118,11800.0],["2012-02-07",9.9682,10.0133,9.9005,9.9625,7200.0],["2012-02-08",9.9625,10.0979,9.8441,10.0866,14100.0],["2012-02-09",10.0923,10.0923,9.9456,10.0359,15200.0],["2012-02-10",9.8948,10.0528,9.8723,9.9005,71900.0],["2012-02-13",10.0415,10.0472,9.8779,10.0472,7200.0],["2012-02-14",9.8779,9.9964,9.8441,9.923,19300.0],["2012-02-15",9.9456,9.9795,9.8159,9.8271,28700.0],["2012-02-16",9.8779,10.0979,9.8779,10.0979,21700.0],["2012-02-17",10.1431,10.1487,10.0133,10.1374,17500.0],["2012-02-21",10.1431,10.1431,9.9061,10.0246,21700.0],["2012-02-22",10.0359,10.0528,9.7594,9.7594,22700.0],["2012-02-23",9.7933,10.0077,9.7764,10.0077,15000.0],["2012-02-24",10.0133,10.0133,9.5959,9.72,53000.0],["2012-02-27",9.6015,9.7933,9.5394,9.7143,11600.0],["2012-02-28",9.6692,9.7143,9.5394,9.5789,13100.0],["2012-02-29",9.5789,9.6692,9.2179,9.2292,34600.0],["2012-03-01",9.2122,9.3533,8.9697,8.9809,23400.0],["2012-03-02",8.9922,9.0769,8.6368,8.6425,52100.0],["2012-03-05",8.6312,8.8512,8.5861,8.8399,29300.0],["2012-03-06",8.7045,8.8681,8.6763,8.6989,22600.0],["2012-03-07",8.7158,8.8738,8.7102,8.8512,26500.0],["2012-03-08",8.8907,9.0938,8.744,9.0543,14900.0],["2012-03-09",9.0543,9.4435,9.0543,9.2292,25900.0],["2012-03-12",9.2178,9.3145,9.0813,9.286,16200.0],["2012-03-13",9.3941,9.7523,9.2747,9.7239,24100.0],["2012-03-14",9.6784,9.7239,9.5362,9.6898,28200.0],["2012-03-15",9.7353,9.7353,9.468,9.6386,12300.0],["2012-03-16",9.6841,9.7011,9.4396,9.4907,44300.0],["2012-03-19",9.4907,9.7353,9.4851,9.5419,20600.0],["2012-03-20",9.4623,9.5021,9.195,9.2974,18600.0],["2012-03-21",9.3656,9.4282,9.1894,9.2007,15500.0],["2012-03-22",9.0984,9.1723,8.8823,9.0245,28900.0],["2012-03-23",9.0984,9.5192,8.9619,9.4623,18000.0],["2012-03-26",9.5362,9.6955,9.3884,9.6557,32100.0],["2012-03-27",9.6386,9.7523,9.4566,9.5362,13100.0],["2012-03-28",9.576,9.6329,9.3202,9.4623,32800.0],["2012-03-29",9.36,9.36,9.1325,9.286,13900.0],["2012-03-30",9.36,9.4282,9.1837,9.195,28100.0],["2012-04-02",9.1837,9.6158,9.1837,9.5931,32200.0],["2012-04-03",9.5305,9.6955,9.4453,9.5533,18100.0],["2012-04-04",9.4339,9.5419,9.2576,9.269,22700.0],["2012-04-05",9.269,9.4737,9.269,9.286,19900.0],["2012-04-09",9.1097,9.2974,9.0984,9.0984,21300.0],["2012-04-10",9.1041,9.1268,8.8197,8.8311,31600.0],["2012-04-11",8.9448,9.0188,8.8311,9.0074,15600.0],["2012-04-12",8.9847,9.2747,8.9619,9.0699,16500.0],["2012-04-13",9.0131,9.0188,8.8254,8.8311,17100.0],["2012-04-16",8.8425,9.0586,8.8425,8.9676,15300.0],["2012-04-17",9.0699,9.4623,9.0358,9.2292,22800.0],["2012-04-18",9.2007,9.3372,9.0358,9.1211,41400.0],["2012-04-19",9.1723,9.377,8.8937,8.9278,29900.0],["2012-04-20",9.1894,9.3998,9.0472,9.36,40000.0],["2012-04-23",9.1382,9.3543,9.0813,9.1552,35500.0],["2012-04-24",9.1268,9.4396,9.1268,9.4225,9700.0],["2012-04-25",9.5135,9.7808,9.5135,9.6215,25500.0],["2012-04-26",9.6158,9.667,9.3884,9.5533,19000.0],["2012-04-27",9.6102,9.9741,9.468,9.9514,24500.0],["2012-04-30",10.031,10.031,9.4396,9.6215,36000.0],["2012-05-01",9.6329,9.957,9.4737,9.6784,35000.0],["2012-05-02",9.6386,9.8319,9.4907,9.6272,23300.0],["2012-05-03",9.5704,10.0423,9.5704,9.7694,30000.0],["2012-05-04",9.7011,9.7523,9.3202,9.4339,37200.0],["2012-05-07",9.4225,9.5306,9.2576,9.4623,30000.0],["2012-05-08",9.3827,9.9002,9.2747,9.7523,23900.0],["2012-05-09",9.4623,9.741,9.4623,9.5192,53000.0],["2012-05-10",9.6045,9.7864,9.5362,9.7409,25000.0],["2012-05-11",9.6102,9.8035,9.5704,9.7182,41100.0],["2012-05-14",9.5476,9.6955,9.4282,9.6727,32300.0],["2012-05-15",9.6329,10.0025,9.5362,9.7068,23000.0],["2012-05-16",9.7353,9.8376,9.6215,9.6329,55200.0],["2012-05-17",9.6386,9.7466,9.3827,9.4054,49900.0],["2012-05-18",9.3429,9.5931,9.3202,9.4282,52000.0],["2012-05-21",9.4907,9.7239,9.3429,9.6955,30100.0],["2012-05-22",9.6841,9.9172,9.3315,9.4168,41000.0],["2012-05-23",9.3372,9.4623,9.1666,9.3827,28000.0],["2012-05-24",9.4339,9.4907,9.2064,9.4907,29300.0],["2012-05-25",9.4509,9.7808,9.3941,9.4396,31700.0],["2012-05-29",9.5078,9.5817,9.2803,9.3429,26000.0],["2012-05-30",9.2576,9.4111,9.1609,9.1609,37700.0],["2012-05-31",9.2178,9.3884,9.1837,9.2917,19700.0],["2012-06-01",9.1837,9.3202,9.1041,9.1723,36800.0],["2012-06-04",9.2064,9.2462,8.9505,9.0188,36400.0],["2012-06-05",8.9335,9.2292,8.9335,9.2064,28000.0],["2012-06-06",9.2405,9.4396,9.2405,9.4168,17800.0],["2012-06-07",9.5533,9.5533,9.0927,9.1552,35200.0],["2012-06-08",9.1837,9.4111,9.1723,9.2917,22800.0],["2012-06-11",9.4408,9.4408,9.2172,9.263,40600.0],["2012-06-12",9.2975,9.5269,9.1999,9.3778,55700.0],["2012-06-13",9.3892,9.5039,9.177,9.1942,26200.0],["2012-06-14",9.2458,9.4294,9.2401,9.2802,54100.0],["2012-06-15",9.2516,9.4408,9.1999,9.3892,55200.0],["2012-06-18",9.3376,9.4007,9.2688,9.3032,25800.0],["2012-06-19",9.3319,9.6588,9.1713,9.5613,40100.0],["2012-06-20",9.5785,9.6186,9.3892,9.4122,28200.0],["2012-06-21",9.4351,9.4695,9.0451,9.0795,27600.0],["2012-06-22",9.2286,9.4523,9.1942,9.4466,76900.0],["2012-06-25",9.263,9.5728,9.263,9.4753,13400.0],["2012-06-26",9.5154,9.5613,9.3892,9.4523,7500.0],["2012-06-27",9.4925,9.6301,9.4064,9.6129,14600.0],["2012-06-28",9.4753,9.6301,9.4064,9.6301,30100.0],["2012-06-29",9.6932,9.9972,9.6473,9.6817,44200.0],["2012-07-02",9.7907,9.8481,9.6359,9.8423,23100.0],["2012-07-03",9.8538,10.175,9.7563,9.98,25100.0],["2012-07-05",9.9857,10.0832,9.894,9.8997,17600.0],["2012-07-06",9.8653,9.9857,9.8309,9.8997,12400.0],["2012-07-09",9.8079,9.9456,9.785,9.9341,5700.0],["2012-07-10",9.9628,9.9628,9.7965,9.8538,18700.0],["2012-07-11",9.8366,9.9972,9.8309,9.9398,16600.0],["2012-07-12",9.8997,9.9972,9.7792,9.9456,16500.0],["2012-07-13",9.9628,10.2094,9.9456,10.0087,40500.0],["2012-07-16",9.9456,10.3184,9.8423,10.2553,46000.0],["2012-07-17",10.3012,10.4274,10.1406,10.3241,24400.0],["2012-07-18",10.2725,10.6109,10.1865,10.3069,51100.0],["2012-07-19",10.3356,10.4216,9.7792,10.3241,11200.0],["2012-07-20",10.175,10.2094,10.1119,10.1521,22700.0],["2012-07-23",9.9226,10.2324,9.9054,9.9054,34000.0],["2012-07-24",9.9743,10.0201,9.4867,9.6072,15700.0],["2012-07-25",9.7219,9.9513,9.4638,9.676,9400.0],["2012-07-26",9.7219,9.8079,9.5269,9.6703,26600.0],["2012-07-27",9.7047,9.8366,9.6416,9.8366,44700.0],["2012-07-30",9.8423,9.8653,9.7276,9.7276,6100.0],["2012-07-31",9.6875,9.9341,9.6875,9.8653,30700.0],["2012-08-01",9.9571,9.9571,9.6817,9.7047,36300.0],["2012-08-02",9.6875,9.8882,9.6875,9.7964,16900.0],["2012-08-03",9.9341,10.1521,9.9169,9.9857,20300.0],["2012-08-06",9.9571,10.0603,9.8997,10.0029,24300.0],["2012-08-07",10.1176,10.1865,9.9513,10.0144,26700.0],["2012-08-08",9.98,10.1234,9.9169,10.089,9300.0],["2012-08-09",10.0431,10.2037,9.98,10.0374,26900.0],["2012-08-10",10.0373,10.0373,9.8997,9.9456,6600.0],["2012-08-13",9.9398,10.0603,9.8251,9.9857,10400.0],["2012-08-14",10.0775,10.261,9.8997,9.9571,11500.0],["2012-08-15",9.8997,10.1291,9.8997,10.1004,12400.0],["2012-08-16",10.066,10.2381,9.9284,10.0603,35600.0],["2012-08-17",10.0201,10.3069,10.0201,10.3012,28300.0],["2012-08-20",10.261,10.3241,10.1578,10.2668,14300.0],["2012-08-21",10.2094,10.3127,10.1004,10.2324,22100.0],["2012-08-22",10.2152,10.2152,10.0373,10.089,8100.0],["2012-08-23",10.1406,10.1406,9.9341,9.9628,7500.0],["2012-08-24",9.9284,10.1463,9.9284,9.9571,9600.0],["2012-08-27",10.0316,10.1807,9.9628,10.1693,10000.0],["2012-08-28",9.9857,10.0603,9.7104,10.0259,34100.0],["2012-08-29",10.0029,10.2266,9.9456,10.1693,16800.0],["2012-08-30",10.1406,10.1521,10.0373,10.0718,18400.0],["2012-08-31",10.1807,10.261,9.8595,10.0374,96700.0],["2012-09-04",10.0488,10.1234,10.0374,10.1177,9600.0],["2012-09-05",10.2037,10.2496,10.0488,10.1349,23600.0],["2012-09-06",10.2553,10.4905,10.1635,10.2553,32100.0],["2012-09-07",10.3127,10.3471,10.0832,10.1004,39700.0],["2012-09-10",10.1583,10.482,10.1583,10.378,31600.0],["2012-09-11",10.4069,10.6092,10.3491,10.4647,44900.0],["2012-09-12",10.4762,10.6728,10.4416,10.5456,43800.0],["2012-09-13",10.5167,11.1527,10.5167,11.0082,31600.0],["2012-09-14",11.0082,11.2857,10.8,11.1007,50900.0],["2012-09-17",11.0775,11.0949,10.8925,11.0717,21600.0],["2012-09-18",10.881,11.1989,10.7942,11.0082,42700.0],["2012-09-19",10.8867,10.985,10.7364,10.9619,37000.0],["2012-09-20",10.8636,10.8636,10.6959,10.748,20900.0],["2012-09-21",10.9041,11.0949,10.748,10.9503,71500.0],["2012-09-24",10.9388,10.985,10.7885,10.9735,34300.0],["2012-09-25",10.985,11.1007,10.8752,10.9503,60600.0],["2012-09-26",10.9792,10.985,10.6613,10.7538,29500.0],["2012-09-27",10.8289,10.9446,10.6266,10.8867,26900.0],["2012-09-28",10.8174,10.9099,10.7306,10.7769,15300.0],["2012-10-01",10.8867,10.9792,10.7538,10.8231,19900.0],["2012-10-02",10.852,10.985,10.7075,10.9792,27000.0],["2012-10-03",10.9561,11.2105,10.9214,11.0024,37000.0],["2012-10-04",10.8347,11.0717,10.8347,11.0717,13000.0],["2012-10-05",11.1353,11.2047,11.0197,11.0255,36300.0],["2012-10-08",10.9446,11.1064,10.9446,10.9966,18500.0],["2012-10-09",11.0255,11.0717,10.933,10.9735,34600.0],["2012-10-10",10.9908,11.1007,10.985,11.1007,26200.0],["2012-10-11",11.1989,11.1989,11.0428,11.118,22200.0],["2012-10-12",11.0891,11.0891,10.7769,10.8347,14500.0],["2012-10-15",10.8405,10.8636,10.7364,10.8058,25700.0],["2012-10-16",10.8752,10.8983,10.7306,10.7653,16600.0],["2012-10-17",10.8174,10.8867,10.7306,10.8,13000.0],["2012-10-18",10.8174,10.8578,10.6959,10.7306,16700.0],["2012-10-19",10.6381,10.7249,10.4358,10.4994,58400.0],["2012-10-22",10.5052,10.6034,10.4069,10.5514,15700.0],["2012-10-23",10.4705,10.6092,10.349,10.5052,35400.0],["2012-10-24",10.6208,10.8174,10.4705,10.4762,22600.0],["2012-10-25",10.5225,10.7306,10.4589,10.7306,27100.0],["2012-10-26",10.7422,10.9561,10.7422,10.9214,9500.0],["2012-10-31",10.8983,11.0255,10.5803,11.0082,28600.0],["2012-11-01",10.9214,11.0428,10.9099,10.9908,22600.0],["2012-11-02",11.066,11.066,10.7595,10.8116,25000.0],["2012-11-05",10.7827,10.8867,10.7653,10.881,5200.0],["2012-11-06",10.8983,11.1064,10.7942,11.0544,22800.0],["2012-11-07",10.9272,10.9272,10.5341,10.5745,26900.0],["2012-11-08",10.5514,10.7653,10.4011,10.4011,20700.0],["2012-11-09",10.3317,10.43,10.2103,10.3548,38500.0],["2012-11-12",10.3548,10.5398,10.3548,10.4589,7000.0],["2012-11-13",10.1872,10.4531,10.1872,10.349,4600.0],["2012-11-14",10.2508,10.4473,10.2508,10.4069,33300.0],["2012-11-15",10.4126,10.4705,10.2508,10.4126,19800.0],["2012-11-16",10.3837,10.3837,10.2392,10.3028,20500.0],["2012-11-19",10.3028,10.5225,10.2565,10.5225,15200.0],["2012-11-20",10.4705,10.6497,10.4705,10.5803,13800.0],["2012-11-21",10.4184,10.6497,10.4184,10.5977,4200.0],["2012-11-23",10.6555,10.6555,10.4473,10.563,7000.0],["2012-11-26",10.563,10.615,10.4878,10.5977,8900.0],["2012-11-27",10.6208,10.6439,10.4762,10.5861,16400.0],["2012-11-28",10.4358,10.6844,10.3895,10.6323,15500.0],["2012-11-29",10.7364,10.7827,10.5977,10.7827,16300.0],["2012-11-30",10.8058,10.9619,10.7017,10.7595,19900.0],["2012-12-03",10.8347,10.9619,10.7942,10.8867,10000.0],["2012-12-04",10.8578,10.933,10.6555,10.7364,48800.0],["2012-12-05",10.8,10.8463,10.5572,10.6381,14700.0],["2012-12-06",10.6266,10.6266,10.4416,10.4878,10000.0],["2012-12-07",10.563,10.563,10.4416,10.4762,10400.0],["2012-12-10",10.4647,10.4647,10.2161,10.4416,25200.0],["2012-12-11",10.5283,10.563,10.4242,10.5456,17400.0],["2012-12-12",10.5341,10.5341,10.3144,10.3548,23000.0],["2012-12-13",10.3665,10.4832,10.2732,10.4015,26000.0],["2012-12-14",10.349,10.4773,10.3023,10.314,23900.0],["2012-12-17",10.3257,10.6465,10.3257,10.6349,16600.0],["2012-12-18",10.6524,10.909,10.594,10.9032,19600.0],["2012-12-19",10.7574,10.9032,10.664,10.8799,9500.0],["2012-12-20",10.8565,10.8799,10.6115,10.7632,22100.0],["2012-12-21",10.7749,10.9324,10.664,10.8507,146700.0],["2012-12-24",10.8215,10.9674,10.7807,10.7865,3800.0],["2012-12-26",10.8449,11.0549,10.7632,10.804,15800.0],["2012-12-27",10.8449,10.874,10.734,10.8332,19900.0],["2012-12-28",10.8099,10.8507,10.7632,10.7924,31300.0],["2012-12-31",10.8099,10.979,10.7632,10.8682,35200.0],["2013-01-02",11.084,11.3582,11.0199,11.1715,67600.0],["2013-01-03",11.1891,11.2416,11.0374,11.154,11200.0],["2013-01-04",11.2299,11.3641,11.0199,11.2649,14300.0],["2013-01-07",11.1832,11.2299,11.1132,11.1365,6900.0],["2013-01-08",10.9674,11.1132,10.9674,11.014,8600.0],["2013-01-09",11.0724,11.3291,10.944,11.1424,30000.0],["2013-01-10",11.154,11.154,10.979,11.0782,8700.0],["2013-01-11",11.1074,11.1074,10.8507,10.9674,19600.0],["2013-01-14",10.9032,11.0082,10.7982,10.9674,27500.0],["2013-01-15",10.8799,11.0315,10.874,11.0082,8800.0],["2013-01-16",11.0024,11.014,10.9265,10.9265,3500.0],["2013-01-17",10.9615,11.2007,10.8915,11.1891,15800.0],["2013-01-18",11.1482,11.3174,11.1307,11.3174,14400.0],["2013-01-22",11.3057,11.4224,11.3057,11.4166,41200.0],["2013-01-23",11.3757,11.4341,11.0899,11.1832,16500.0],["2013-01-24",11.2299,11.3466,11.2299,11.2941,6300.0],["2013-01-25",11.3466,11.3757,11.1599,11.2299,15100.0],["2013-01-28",11.2824,11.4341,11.2357,11.3582,14900.0],["2013-01-29",11.3174,11.6674,11.3174,11.5274,29400.0],["2013-01-30",11.5099,11.5099,11.2299,11.3932,18400.0],["2013-01-31",11.3932,11.8424,11.2299,11.7199,34600.0],["2013-02-01",11.7783,12.0466,11.7258,12.0058,24400.0],["2013-02-04",11.9941,12.1516,11.7724,11.8774,22700.0],["2013-02-05",11.8366,11.8366,11.6091,11.6791,21600.0],["2013-02-06",11.6674,11.7199,11.5507,11.6149,17200.0],["2013-02-07",11.6674,11.6674,11.4399,11.5449,17000.0],["2013-02-08",11.5507,11.7374,11.5099,11.6791,12600.0],["2013-02-11",11.6616,11.6616,11.4632,11.5391,17500.0],["2013-02-12",11.6616,11.7841,11.6557,11.7258,7600.0],["2013-02-13",11.8949,11.8949,11.5799,11.7083,25700.0],["2013-02-14",11.5507,11.8308,11.5507,11.6674,12000.0],["2013-02-15",11.7958,11.8133,11.6849,11.7958,33700.0],["2013-02-19",11.8074,11.9183,11.7841,11.8716,14400.0],["2013-02-20",11.8424,11.8949,11.5974,11.6558,21300.0],["2013-02-21",11.6733,11.9124,11.5857,11.7083,23500.0],["2013-02-22",11.7491,11.7549,11.5799,11.6674,21400.0],["2013-02-25",11.6966,11.7024,11.3874,11.3991,18500.0],["2013-02-26",11.4341,11.6032,11.2941,11.5566,21700.0],["2013-02-27",11.5099,11.8133,11.5099,11.6032,25500.0],["2013-02-28",11.6149,11.6791,11.4749,11.6266,11700.0],["2013-03-01",11.4866,11.8249,11.4807,11.7199,6100.0],["2013-03-04",11.6733,11.6966,11.5099,11.6674,10200.0],["2013-03-05",11.7549,11.7549,11.5216,11.6149,19000.0],["2013-03-06",11.6091,11.6674,11.5857,11.6674,5400.0],["2013-03-07",11.6616,11.6966,11.6324,11.6907,11500.0],["2013-03-08",11.7958,11.7958,11.6149,11.6674,18300.0],["2013-03-11",11.6674,11.6908,11.6207,11.6382,9800.0],["2013-03-12",11.65,11.7736,11.65,11.7266,8000.0],["2013-03-13",11.756,11.7736,11.7089,11.7736,4300.0],["2013-03-14",11.7736,11.7913,11.7501,11.7795,15600.0],["2013-03-15",11.7736,11.7736,11.6265,11.7736,57200.0],["2013-03-18",11.6912,11.8031,11.6795,11.7854,4800.0],["2013-03-19",11.7736,11.9267,11.6853,11.7501,10700.0],["2013-03-20",11.9444,11.9444,11.7148,11.8325,13300.0],["2013-03-21",11.7678,11.7736,11.7324,11.7736,4300.0],["2013-03-22",11.8207,11.8266,11.6559,11.7089,5900.0],["2013-03-25",11.8443,11.8443,11.7501,11.7678,9100.0],["2013-03-26",11.8561,11.8619,11.7619,11.7678,43800.0],["2013-03-27",11.7324,11.8502,11.7148,11.8031,9400.0],["2013-03-28",11.8502,11.8502,11.7501,11.7501,28100.0],["2013-04-01",11.7736,11.8266,11.4793,11.6147,33500.0],["2013-04-02",11.6677,11.7266,11.5382,11.5499,9400.0],["2013-04-03",11.6029,11.7089,11.4263,11.4793,18100.0],["2013-04-04",11.4263,11.65,11.4263,11.6382,6800.0],["2013-04-05",11.4499,11.6029,11.4028,11.5499,13000.0],["2013-04-08",11.6206,11.6206,11.4558,11.5205,6200.0],["2013-04-09",11.7265,11.7265,11.2674,11.2968,11700.0],["2013-04-10",11.1967,11.7501,11.1908,11.7324,12800.0],["2013-04-11",11.7089,11.7736,11.6147,11.7383,12900.0],["2013-04-12",11.5558,11.7207,11.5499,11.6912,7800.0],["2013-04-15",11.6441,11.6441,10.9083,11.2144,50200.0],["2013-04-16",11.2909,11.5264,11.2909,11.444,9300.0],["2013-04-17",11.2674,11.2674,10.9789,11.079,17200.0],["2013-04-18",11.2085,11.3262,10.9848,11.0201,16000.0],["2013-04-19",11.0142,11.2674,10.9848,11.2497,13500.0],["2013-04-22",11.2792,11.4204,11.2497,11.3733,4100.0],["2013-04-23",11.4911,11.7148,11.2615,11.6795,11300.0],["2013-04-24",11.6441,11.7501,11.5264,11.7266,11700.0],["2013-04-25",11.7266,11.7266,11.3027,11.4145,54500.0],["2013-04-26",11.4028,11.5794,11.3674,11.4911,35700.0],["2013-04-29",11.3262,11.497,11.3262,11.4204,11500.0],["2013-04-30",11.4675,11.5617,10.9966,11.2615,25900.0],["2013-05-01",11.2556,11.4381,10.9554,11.0437,82400.0],["2013-05-02",11.132,11.2556,11.0142,11.2026,17900.0],["2013-05-03",11.2791,11.4793,11.2791,11.4322,12300.0],["2013-05-06",11.4675,11.5323,11.4145,11.5323,11500.0],["2013-05-07",11.5382,11.597,11.444,11.5735,28500.0],["2013-05-08",11.65,11.7089,11.5912,11.6618,20700.0],["2013-05-09",11.6147,11.7089,11.4793,11.6265,15200.0],["2013-05-10",11.6853,11.6853,11.3675,11.65,13500.0],["2013-05-13",11.703,11.703,11.6206,11.6206,3400.0],["2013-05-14",11.4793,11.7442,11.4734,11.7324,14400.0],["2013-05-15",11.6382,11.7442,11.5617,11.6853,6900.0],["2013-05-16",11.6853,11.7736,11.6441,11.6971,5200.0],["2013-05-17",11.7736,11.8031,11.6677,11.7501,13600.0],["2013-05-20",11.7089,11.9149,11.7089,11.8678,6700.0],["2013-05-21",11.8325,11.9149,11.6441,11.7736,6000.0],["2013-05-22",11.756,11.7795,11.5382,11.6147,41000.0],["2013-05-23",11.5617,11.703,11.391,11.65,21900.0],["2013-05-24",11.5499,11.7795,11.4204,11.6971,5000.0],["2013-05-28",11.8796,11.8796,11.6206,11.8502,16500.0],["2013-05-29",11.7089,11.8443,11.5853,11.6147,4400.0],["2013-05-30",11.5912,11.65,11.5558,11.6147,20100.0],["2013-05-31",11.5205,11.7972,11.0672,11.4852,26600.0],["2013-06-03",11.4793,12.1622,11.4793,11.9444,50100.0],["2013-06-04",11.8914,11.8914,11.6853,11.7089,24800.0],["2013-06-05",11.7324,11.7324,11.4499,11.4852,8500.0],["2013-06-06",11.4616,11.5912,11.2792,11.5205,30400.0],["2013-06-07",11.6265,11.6559,11.5087,11.6147,6400.0],["2013-06-10",11.6265,11.6795,11.4911,11.5676,12600.0],["2013-06-11",11.4904,11.4904,11.229,11.2765,28800.0],["2013-06-12",11.3062,11.3478,11.1101,11.1636,8100.0],["2013-06-13",11.1992,11.229,10.9794,11.1101,127000.0],["2013-06-14",11.1279,11.1933,10.9141,11.1161,132200.0],["2013-06-17",11.1992,11.3002,11.0982,11.1933,8900.0],["2013-06-18",11.1874,11.4904,11.1874,11.2824,17500.0],["2013-06-19",11.122,11.1992,10.9854,11.0151,17100.0],["2013-06-20",10.8844,10.9913,10.6467,10.9378,20500.0],["2013-06-21",10.9319,11.0032,10.7952,10.92,110900.0],["2013-06-24",10.8249,11.0745,10.7655,10.8606,41100.0],["2013-06-25",10.9913,11.1101,10.7537,10.9319,76400.0],["2013-06-26",10.9616,10.9616,10.7596,10.8071,16400.0],["2013-06-27",10.8962,11.1458,10.8428,10.9854,56000.0],["2013-06-28",10.9259,11.0685,10.8428,10.9378,93100.0],["2013-07-01",10.9913,11.6389,10.9378,11.5973,21400.0],["2013-07-02",11.6033,11.9063,11.5023,11.7874,22800.0],["2013-07-03",11.6983,11.9063,11.6983,11.9003,9700.0],["2013-07-05",12.0548,12.435,11.6389,12.3756,24500.0],["2013-07-08",12.441,12.441,12.1914,12.2746,19100.0],["2013-07-09",12.3103,12.435,12.2865,12.34,8000.0],["2013-07-10",12.3697,12.5241,12.1855,12.3637,26500.0],["2013-07-11",12.5301,12.5538,12.334,12.5063,14000.0],["2013-07-12",12.4529,12.9519,12.4529,12.744,22300.0],["2013-07-15",12.7143,12.7143,12.2627,12.3518,25600.0],["2013-07-16",12.3281,12.7202,12.3281,12.6549,14700.0],["2013-07-17",12.7737,12.7737,12.4469,12.5717,18900.0],["2013-07-18",12.5657,12.8569,12.5657,12.8212,11100.0],["2013-07-19",12.8271,12.8925,12.5776,12.8509,14000.0],["2013-07-22",12.744,12.9519,12.4885,12.5182,26700.0],["2013-07-23",12.4944,12.8331,12.2865,12.6311,43500.0],["2013-07-24",12.6133,12.9341,12.334,12.6964,9500.0],["2013-07-25",12.8569,12.8569,12.5776,12.6667,24200.0],["2013-07-26",12.542,12.637,12.3637,12.441,11100.0],["2013-07-29",12.6964,12.8212,12.3697,12.3756,8300.0],["2013-07-30",12.4647,12.4766,12.2271,12.233,3700.0],["2013-07-31",12.031,12.4113,11.93,11.9597,18700.0],["2013-08-01",12.2924,12.3994,12.037,12.2984,36600.0],["2013-08-02",12.2746,12.4588,12.2508,12.4231,10100.0],["2013-08-05",12.3697,12.7143,12.1914,12.5182,11100.0],["2013-08-06",12.5182,12.7559,12.2687,12.643,27600.0],["2013-08-07",12.6192,12.9519,12.5063,12.6311,25800.0],["2013-08-08",12.7559,12.9519,12.6489,12.9103,10000.0],["2013-08-09",12.8984,12.8984,12.34,12.435,11800.0],["2013-08-12",12.3578,12.9044,12.3578,12.6133,10000.0],["2013-08-13",12.7499,12.8093,12.542,12.7796,8100.0],["2013-08-14",12.5836,12.8687,12.5836,12.8093,14000.0],["2013-08-15",12.6311,12.9935,12.5538,12.7915,41900.0],["2013-08-16",12.7024,13.0648,12.5657,12.5776,67500.0],["2013-08-19",12.6073,12.7915,12.5538,12.5538,25000.0],["2013-08-20",12.5954,12.5954,12.0904,12.1498,15500.0],["2013-08-21",12.0726,12.1914,11.6983,11.728,14800.0],["2013-08-22",11.7399,12.0251,11.6746,11.7637,13300.0],["2013-08-23",11.7518,11.8231,11.6448,11.7458,26000.0],["2013-08-26",11.6983,12.0607,11.6983,11.8409,19400.0],["2013-08-27",11.7043,12.1974,11.5438,11.5735,21400.0],["2013-08-28",11.6745,11.7577,11.5438,11.6924,8900.0],["2013-08-29",11.6448,11.7161,11.3537,11.5676,22400.0],["2013-08-30",11.5201,11.5201,10.9378,11.0151,46400.0],["2013-09-03",11.1933,11.2884,10.9259,11.2468,37000.0],["2013-09-04",11.223,11.5379,11.0388,11.1042,19500.0],["2013-09-05",11.0626,11.4607,11.0626,11.4488,20700.0],["2013-09-06",11.4666,11.4666,11.3478,11.3537,13900.0],["2013-09-09",11.3181,11.4488,11.0507,11.3597,37800.0],["2013-09-10",11.4737,11.6177,11.4677,11.6177,12600.0],["2013-09-11",11.6057,11.8517,11.3477,11.7797,16700.0],["2013-09-12",11.8397,11.9357,11.6837,11.7317,34300.0],["2013-09-13",11.7977,12.0198,11.7197,11.7977,24000.0],["2013-09-16",11.9958,12.0618,11.5037,11.7557,43600.0],["2013-09-17",11.7317,11.7317,11.5937,11.6537,15300.0],["2013-09-18",11.6837,11.6837,11.4317,11.5997,30800.0],["2013-09-19",11.5997,11.6777,11.3357,11.6717,31700.0],["2013-09-20",11.6777,11.9417,11.5277,11.8757,83600.0],["2013-09-23",11.9117,12.1278,11.7677,11.8397,25900.0],["2013-09-24",11.7677,11.8037,11.4557,11.5217,33700.0],["2013-09-25",11.7317,12.0858,11.7317,11.9477,62200.0],["2013-09-26",12.1638,12.4458,12.1638,12.4218,27400.0],["2013-09-27",12.3198,12.5658,12.2238,12.4698,34500.0],["2013-09-30",12.3918,12.5238,12.0738,12.2778,56500.0],["2013-10-01",12.3138,12.5598,12.2718,12.3378,21000.0],["2013-10-02",12.2118,12.5538,12.1398,12.3798,26900.0],["2013-10-03",12.3918,12.4038,12.1398,12.1938,29900.0],["2013-10-04",12.1638,12.4398,12.1638,12.3918,15900.0],["2013-10-07",12.2478,12.4998,12.1458,12.2178,14500.0],["2013-10-08",12.2358,12.4038,12.0858,12.1818,35800.0],["2013-10-09",12.2838,12.5058,12.2118,12.4218,21000.0],["2013-10-10",12.5718,12.8479,12.4998,12.7639,26700.0],["2013-10-11",12.6919,13.1899,12.6859,13.1899,29400.0],["2013-10-14",13.1899,13.58,13.1719,13.4,16600.0],["2013-10-15",13.724,13.724,13.0519,13.1299,14800.0],["2013-10-16",13.2139,13.436,12.7699,13.2439,25900.0],["2013-10-17",13.2019,13.2019,12.8899,13.1779,29500.0],["2013-10-18",13.3099,13.502,12.6258,13.442,37400.0],["2013-10-21",13.4,13.502,13.3039,13.448,26200.0],["2013-10-22",13.406,13.586,13.376,13.502,19800.0],["2013-10-23",13.466,13.964,13.4,13.448,16700.0],["2013-10-24",13.2799,14.1081,12.9319,14.0121,33300.0],["2013-10-25",14.0661,14.4261,13.808,14.3481,23400.0],["2013-10-28",14.2821,14.5641,14.1861,14.4861,36400.0],["2013-10-29",14.5701,15.4343,14.1321,14.5701,33200.0],["2013-10-30",14.6181,14.6181,13.532,14.1921,29100.0],["2013-10-31",14.1561,14.5521,13.85,14.2041,46600.0],["2013-11-01",14.1381,14.2281,13.652,14.018,69300.0],["2013-11-04",14.1081,14.5581,14.0181,14.2941,43400.0],["2013-11-05",14.2701,14.4141,13.85,13.856,15800.0],["2013-11-06",13.982,14.3121,13.862,14.018,28100.0],["2013-11-07",14.0481,14.4861,13.964,14.006,50800.0],["2013-11-08",14.0241,14.5821,14.0241,14.2941,37200.0],["2013-11-11",14.3121,14.4621,14.0721,14.1501,13300.0],["2013-11-12",14.0601,14.1621,13.712,14.0601,11800.0],["2013-11-13",13.91,14.0961,13.622,14.0481,9300.0],["2013-11-14",14.0481,14.1081,13.736,13.91,9600.0],["2013-11-15",13.886,14.1021,13.712,14.0961,16900.0],["2013-11-18",14.0181,14.0781,13.856,13.988,18900.0],["2013-11-19",13.97,14.3181,13.844,13.916,16200.0],["2013-11-20",13.91,13.946,13.682,13.79,10900.0],["2013-11-21",13.802,14.4201,13.754,14.3001,16800.0],["2013-11-22",14.3001,14.9842,14.1441,14.9302,17000.0],["2013-11-25",15.0022,15.2482,14.9302,15.1762,23000.0],["2013-11-26",15.1762,15.4643,15.0922,15.3742,23000.0],["2013-11-27",15.4283,15.8243,15.1882,15.7223,19500.0],["2013-11-29",15.8243,15.8303,15.2662,15.4223,15800.0],["2013-12-02",15.3502,15.5183,14.7982,14.8462,24500.0],["2013-12-03",14.7862,15.1522,14.5401,14.8462,21600.0],["2013-12-04",14.7442,15.1702,14.2761,14.7682,26400.0],["2013-12-05",14.6661,15.5003,14.6601,14.8222,21900.0],["2013-12-06",14.9662,15.2842,14.9662,15.0982,5900.0],["2013-12-09",15.1582,15.1582,14.7322,14.9602,23300.0],["2013-12-10",14.9783,15.1295,14.2225,14.3253,30000.0],["2013-12-11",14.3918,14.5127,13.9806,14.1801,25000.0],["2013-12-12",14.1499,14.1499,13.7085,13.8657,20700.0],["2013-12-13",13.8415,13.8415,13.4303,13.6057,33300.0],["2013-12-16",13.7085,13.8234,13.6238,13.781,21300.0],["2013-12-17",13.7871,13.8717,13.5694,13.7024,19600.0],["2013-12-18",13.7266,13.908,13.6359,13.8234,28200.0],["2013-12-19",13.7871,13.8717,13.6359,13.8536,30200.0],["2013-12-20",13.8778,14.0048,13.7387,13.9503,135700.0],["2013-12-23",13.9322,14.8211,13.8113,14.676,36500.0],["2013-12-24",14.6941,15.3532,14.6941,15.0025,5400.0],["2013-12-26",15.1114,16.0789,14.9481,15.1779,14600.0],["2013-12-27",15.2565,15.3895,14.9481,15.2565,11000.0],["2013-12-30",15.6556,15.6556,14.7002,15.0569,13700.0],["2013-12-31",15.0569,15.2867,14.8997,14.942,18600.0],["2014-01-02",14.8211,14.8332,14.4341,14.5309,46300.0],["2014-01-03",14.5369,15.5347,14.1922,14.3071,16200.0],["2014-01-06",14.3797,15.3351,14.0713,14.0894,20500.0],["2014-01-07",14.1801,14.5792,13.9866,14.1741,21000.0],["2014-01-08",14.041,14.295,13.7629,13.8657,32400.0],["2014-01-09",13.9564,15.0207,13.3698,13.5573,44500.0],["2014-01-10",13.515,14.1801,13.4545,13.5936,39900.0],["2014-01-13",13.6117,14.1076,13.4364,13.5815,36900.0],["2014-01-14",13.5936,13.8657,13.3094,13.515,57200.0],["2014-01-15",13.6722,13.908,13.4726,13.8475,23200.0],["2014-01-16",13.8657,13.8657,13.4364,13.5391,14700.0],["2014-01-17",13.5633,13.648,13.3094,13.5271,19600.0],["2014-01-21",13.5694,13.7266,13.4545,13.6057,23100.0],["2014-01-22",13.7629,13.7992,13.4545,13.6299,49000.0],["2014-01-23",13.6843,13.6843,13.3154,13.4605,31500.0],["2014-01-24",13.3336,13.5452,13.0252,13.2549,27100.0],["2014-01-27",13.2489,13.5452,13.0252,13.1461,11600.0],["2014-01-28",12.7289,13.2187,12.5777,13.0433,51500.0],["2014-01-29",12.9768,13.2126,12.9103,13.0433,46700.0],["2014-01-30",12.88,13.5089,12.88,13.1824,54400.0],["2014-01-31",13.001,13.4787,12.62,12.6261,42400.0],["2014-02-03",12.6442,13.3275,12.0939,12.1302,52400.0],["2014-02-04",12.227,12.6502,11.9246,12.0697,39800.0],["2014-02-05",12.1121,12.7833,12.1121,12.3721,101400.0],["2014-02-06",12.4507,13.2005,12.3358,12.4205,92700.0],["2014-02-07",12.493,12.6986,12.1121,12.1725,31600.0],["2014-02-10",12.233,12.8196,12.1423,12.614,32400.0],["2014-02-11",13.0614,13.0614,12.614,12.7833,25300.0],["2014-02-12",12.874,12.874,12.5112,12.6382,18000.0],["2014-02-13",12.5535,13.3033,12.5112,13.1642,14900.0],["2014-02-14",13.1703,13.1703,12.6926,12.9103,14600.0],["2014-02-18",12.88,13.0433,12.7289,12.8135,18300.0],["2014-02-19",12.7107,12.8619,12.6382,12.6865,60800.0],["2014-02-20",12.6502,13.2308,12.6502,13.0312,35200.0],["2014-02-21",13.1219,13.2429,13.0735,13.1159,27600.0],["2014-02-24",12.8377,13.4424,12.8377,13.1945,26700.0],["2014-02-25",13.0493,13.3819,12.9405,13.0917,17600.0],["2014-02-26",13.1461,13.4424,13.007,13.0675,16300.0],["2014-02-27",13.0372,13.2731,12.7228,13.1945,16100.0],["2014-02-28",13.2187,13.4545,12.9828,13.3275,32200.0],["2014-03-03",13.2308,13.388,13.2066,13.3033,15000.0],["2014-03-04",13.4545,14.2587,13.4364,13.9866,58100.0],["2014-03-05",13.8959,14.3494,13.001,14.0229,20100.0],["2014-03-06",13.9987,13.9987,13.4424,13.781,40700.0],["2014-03-07",13.8778,14.1983,13.5815,13.9866,87500.0],["2014-03-10",13.8838,14.1136,13.781,13.8778,13200.0],["2014-03-11",13.9875,14.1278,13.579,13.7375,63600.0],["2014-03-12",13.6278,13.957,13.6278,13.8229,34200.0],["2014-03-13",14.0058,14.0058,13.6583,13.8473,83800.0],["2014-03-14",13.7558,14.0546,13.7558,13.951,43500.0],["2014-03-17",13.9144,14.1888,13.9144,14.1705,27200.0],["2014-03-18",14.1766,14.518,13.9814,14.3107,15400.0],["2014-03-19",14.3595,14.5424,14.2009,14.4448,17300.0],["2014-03-20",14.39,14.7436,14.2863,14.4387,24600.0],["2014-03-21",14.4387,14.6339,14.1948,14.457,64500.0],["2014-03-24",14.4387,14.4387,14.0119,14.079,38300.0],["2014-03-25",14.0424,14.518,13.8168,14.2619,103800.0],["2014-03-26",14.4144,14.4509,13.951,13.951,48100.0],["2014-03-27",14.1766,14.1888,13.6461,13.8656,127200.0],["2014-03-28",13.9022,14.207,13.6827,13.8656,62600.0],["2014-03-31",14.14,14.2375,13.7619,14.0363,64600.0],["2014-04-01",14.0058,14.7436,13.9631,14.6217,47100.0],["2014-04-02",14.7009,14.8351,14.3961,14.7741,21900.0],["2014-04-03",14.8473,14.9631,13.6705,14.8839,38900.0],["2014-04-04",15.0485,15.1339,14.4326,14.518,60400.0],["2014-04-07",14.3961,14.4509,14.1827,14.2558,41900.0],["2014-04-08",14.3168,14.64,14.3168,14.4753,24300.0],["2014-04-09",14.4509,14.4509,14.018,14.3107,46200.0],["2014-04-10",14.268,14.3595,13.9814,14.1522,135200.0],["2014-04-11",14.1278,14.2558,14.1156,14.1766,36300.0],["2014-04-14",14.268,14.3107,14.1461,14.2436,34900.0],["2014-04-15",14.2314,14.2985,13.8229,14.1887,66200.0],["2014-04-16",14.3412,14.5607,14.0607,14.4205,14200.0],["2014-04-17",14.3473,14.8168,14.0912,14.707,15900.0],["2014-04-21",14.6339,14.7375,14.5119,14.6095,12100.0],["2014-04-22",14.3778,14.7558,14.3778,14.5424,53600.0],["2014-04-23",14.4083,14.5424,14.2497,14.4448,55200.0],["2014-04-24",14.4814,14.64,14.329,14.4631,50200.0],["2014-04-25",14.4509,14.5851,14.1948,14.329,66600.0],["2014-04-28",14.4387,14.6339,14.1644,14.3351,48600.0],["2014-04-29",14.4205,14.4692,14.1339,14.1948,26300.0],["2014-04-30",14.0668,14.2253,13.8351,14.1156,43900.0],["2014-05-01",14.018,14.2497,13.6705,14.2009,147600.0],["2014-05-02",14.1948,14.6278,14.1948,14.2802,32400.0],["2014-05-05",14.2131,14.3778,13.9936,14.2558,34100.0],["2014-05-06",14.1644,14.4509,13.9753,13.9814,145600.0],["2014-05-07",13.8961,14.14,13.8839,13.9144,77800.0],["2014-05-08",13.957,14.1278,13.8717,13.9266,47600.0],["2014-05-09",13.8717,14.2619,13.8717,14.2558,25200.0],["2014-05-12",14.2924,14.5973,14.2924,14.4936,49100.0],["2014-05-13",14.4265,14.4814,14.268,14.3961,38200.0],["2014-05-14",14.3229,14.5119,13.8961,13.9266,59700.0],["2014-05-15",13.8229,14.0363,13.5241,13.89,41200.0],["2014-05-16",13.8656,13.9144,13.6217,13.7985,29800.0],["2014-05-19",13.6949,14.0912,13.6949,14.0912,42600.0],["2014-05-20",13.8351,14.0424,13.6827,13.7375,46900.0],["2014-05-21",13.89,14.0485,13.518,13.9875,29500.0],["2014-05-22",13.9388,14.0241,13.8534,13.8839,17600.0],["2014-05-23",13.9449,14.1766,13.7558,14.1461,25900.0],["2014-05-27",14.2924,14.6034,14.2558,14.579,24800.0],["2014-05-28",14.5729,14.5729,14.207,14.2192,12600.0],["2014-05-29",14.3229,14.4204,14.0363,14.1095,11900.0],["2014-05-30",14.1522,14.1948,13.9083,14.0607,58900.0],["2014-06-02",14.0729,14.2741,13.9022,14.0912,33400.0],["2014-06-03",14.1887,14.3046,14.0363,14.0546,23300.0],["2014-06-04",14.0241,14.1156,13.8046,14.0912,24300.0],["2014-06-05",14.0668,14.39,14.0241,14.3656,37800.0],["2014-06-06",14.4692,14.6034,14.4692,14.5851,99600.0],["2014-06-09",14.5851,15.1521,14.4814,15.1156,52400.0],["2014-06-10",15.079,15.1704,14.6583,14.9021,36000.0],["2014-06-11",14.7608,14.982,14.3429,14.4535,16400.0],["2014-06-12",14.515,14.515,14.0725,14.1955,36100.0],["2014-06-13",14.2999,14.3368,13.8575,13.9681,15300.0],["2014-06-16",14.0049,14.0049,13.6485,13.7407,14400.0],["2014-06-17",13.7653,14.1033,13.7591,13.9988,36400.0],["2014-06-18",14.048,14.3429,13.7776,14.2876,24100.0],["2014-06-19",14.2753,14.5887,14.0357,14.5519,30900.0],["2014-06-20",14.6809,14.7424,14.4105,14.6686,73100.0],["2014-06-23",14.3737,14.5642,14.134,14.3552,25400.0],["2014-06-24",14.263,14.5334,14.0111,14.0234,30900.0],["2014-06-25",14.0111,14.263,13.9128,14.1832,26000.0],["2014-06-26",14.134,14.4044,13.9865,14.3368,29500.0],["2014-06-27",14.2139,14.5826,14.2139,14.5211,104100.0],["2014-06-30",14.4044,14.558,14.1647,14.3921,39200.0],["2014-07-01",14.3859,15.3262,14.3859,15.0005,53600.0],["2014-07-02",15.0251,15.0373,14.7178,14.8284,34900.0],["2014-07-03",14.9697,15.1787,14.939,15.1725,7300.0],["2014-07-07",15.0251,15.2647,14.4843,14.6994,29200.0],["2014-07-08",14.7301,14.7301,14.3245,14.3675,38600.0],["2014-07-09",14.4843,14.5089,14.2446,14.3429,12700.0],["2014-07-10",14.091,14.2323,13.9312,14.1401,25500.0],["2014-07-11",14.0725,14.2077,14.0111,14.0111,13800.0],["2014-07-14",14.22,14.2385,14.0111,14.1033,13200.0],["2014-07-15",14.0295,14.134,13.9066,13.9988,41900.0],["2014-07-16",14.1156,14.1463,13.7776,13.7837,24500.0],["2014-07-17",13.8144,14.0725,13.5809,13.6485,70400.0],["2014-07-18",13.5871,14.0295,13.5809,13.796,35200.0],["2014-07-21",13.6424,13.9374,13.5809,13.6608,38300.0],["2014-07-22",13.8943,14.0418,13.6915,13.9066,24800.0],["2014-07-23",14.0295,14.0603,13.796,13.796,23800.0],["2014-07-24",14.091,14.386,13.3413,13.3843,68500.0],["2014-07-25",13.458,13.882,13.458,13.8452,31900.0],["2014-07-28",13.8144,13.9558,13.7899,13.8083,20500.0],["2014-07-29",13.9066,14.22,13.5871,14.0111,19900.0],["2014-07-30",14.1709,14.1709,13.8144,14.0172,18300.0],["2014-07-31",13.8206,14.0541,13.6178,13.6424,27400.0],["2014-08-01",13.6977,13.9189,13.5195,13.6239,30000.0],["2014-08-04",13.71,13.7284,13.4826,13.6915,22200.0],["2014-08-05",13.5686,13.6178,13.3658,13.4642,24200.0],["2014-08-06",13.3966,13.8022,13.3966,13.7469,14800.0],["2014-08-07",13.7161,13.7161,13.415,13.5318,12500.0],["2014-08-08",13.5195,13.6055,13.458,13.5502,138800.0],["2014-08-11",13.6178,13.7407,13.5256,13.6608,18800.0],["2014-08-12",13.9128,14.2569,13.8206,13.9558,161000.0],["2014-08-13",14.177,14.2385,14.0111,14.0725,91100.0],["2014-08-14",14.1033,14.2569,14.048,14.0603,51800.0],["2014-08-15",14.22,14.3921,13.9804,14.1524,83200.0],["2014-08-18",14.2262,14.3675,14.134,14.2016,50700.0],["2014-08-19",14.22,14.3368,14.1524,14.2323,57300.0],["2014-08-20",14.2876,14.2938,14.0787,14.1156,43500.0],["2014-08-21",14.1893,14.4474,14.134,14.3491,33500.0],["2014-08-22",14.4044,14.4535,14.3061,14.3429,24700.0],["2014-08-25",14.515,14.7055,14.4413,14.5826,30600.0],["2014-08-26",14.6748,14.7731,14.5396,14.6195,35500.0],["2014-08-27",14.6871,14.7915,14.6072,14.6686,42800.0],["2014-08-28",14.6748,14.7117,14.5703,14.601,23400.0],["2014-08-29",14.6256,14.7915,14.6195,14.7608,20400.0],["2014-09-02",14.81,15.1664,14.6932,14.9759,37200.0],["2014-09-03",15.0804,15.1848,14.8161,14.8837,26100.0],["2014-09-04",14.8714,14.9021,14.6133,14.6563,29400.0],["2014-09-05",14.7116,14.7116,14.4658,14.5211,57800.0],["2014-09-08",14.5334,14.7362,14.472,14.6502,156000.0],["2014-09-09",14.6686,14.6686,14.2569,14.2815,172200.0],["2014-09-10",14.3558,14.4364,14.1947,14.3372,44700.0],["2014-09-11",14.3125,14.5293,14.2691,14.3063,51100.0],["2014-09-12",14.3558,14.3558,14.2009,14.2381,41400.0],["2014-09-15",14.3125,14.5479,14.1762,14.4302,34800.0],["2014-09-16",14.3496,14.4054,14.2505,14.2505,14700.0],["2014-09-17",14.2939,14.455,14.1885,14.3001,21800.0],["2014-09-18",14.2877,14.5603,14.2877,14.4736,22100.0],["2014-09-19",14.4921,14.4921,14.2505,14.3249,86500.0],["2014-09-22",14.2753,14.424,14.2071,14.2195,24000.0],["2014-09-23",14.17,14.362,14.1452,14.1638,48000.0],["2014-09-24",14.2567,14.3063,14.1762,14.2071,11100.0],["2014-09-25",14.2133,14.3063,13.9779,14.0336,27400.0],["2014-09-26",14.1204,14.139,14.0027,14.0522,39000.0],["2014-09-29",13.9469,14.0832,13.9407,13.9655,17800.0],["2014-09-30",13.9717,14.0275,13.9221,13.9283,46200.0],["2014-10-01",13.9593,14.0398,13.9345,13.9469,34800.0],["2014-10-02",14.0027,14.2009,14.0027,14.1018,19800.0],["2014-10-03",14.2691,14.3249,14.0336,14.1885,18900.0],["2014-10-06",14.2629,14.4797,14.1638,14.17,17500.0],["2014-10-07",14.1018,14.2257,13.9283,13.9283,20900.0],["2014-10-08",13.9407,14.5045,13.9097,14.4364,23100.0],["2014-10-09",14.4674,14.4674,13.9531,14.0522,28300.0],["2014-10-10",13.9469,14.3249,13.9469,14.0213,32200.0],["2014-10-13",14.0708,14.7957,14.0646,14.5603,29800.0],["2014-10-14",14.6408,14.9135,14.5045,14.8205,38900.0],["2014-10-15",15.025,15.1303,14.5603,14.9568,73300.0],["2014-10-16",14.8701,15.2047,14.8701,15.0745,37800.0],["2014-10-17",15.279,15.3348,14.7772,14.8577,42100.0],["2014-10-20",14.8701,14.932,14.7214,14.8825,24900.0],["2014-10-21",14.994,15.025,14.8453,14.994,48100.0],["2014-10-22",14.9754,15.1551,14.5975,14.678,25200.0],["2014-10-23",15.1055,15.1055,14.7338,14.8577,24600.0],["2014-10-24",14.9444,14.9816,14.6966,14.8577,26800.0],["2014-10-27",14.709,14.8577,14.709,14.7957,15900.0],["2014-10-28",14.8639,15.0931,14.8639,15.0869,51000.0],["2014-10-29",15.0869,15.2295,15.0374,15.0931,45200.0],["2014-10-30",15.0931,15.4525,14.8763,15.4463,27300.0],["2014-10-31",15.8924,16.4934,15.5331,15.5764,53700.0],["2014-11-03",15.7127,15.7623,15.3348,15.3781,27700.0],["2014-11-04",15.3038,15.4897,15.3038,15.4525,14100.0],["2014-11-05",15.6818,15.6818,15.4587,15.4897,36100.0],["2014-11-06",15.4897,15.4897,15.4029,15.4897,20600.0],["2014-11-07",15.4897,15.4897,15.2418,15.2604,41100.0],["2014-11-10",15.3658,15.4525,15.279,15.4463,21600.0],["2014-11-11",15.4525,15.4897,15.2728,15.3905,32400.0],["2014-11-12",15.2357,15.5083,15.1861,15.4897,25300.0],["2014-11-13",15.4091,15.8057,15.2914,15.6632,67100.0],["2014-11-14",15.7313,15.7313,15.3967,15.4091,21700.0],["2014-11-17",15.3967,15.3967,15.025,15.1613,27800.0],["2014-11-18",15.1551,15.2356,14.9692,14.9754,28000.0],["2014-11-19",14.9011,15.1489,14.6408,14.8701,33000.0],["2014-11-20",14.7833,14.8701,14.5975,14.8453,22800.0],["2014-11-21",15.0126,15.0126,14.709,14.8267,48100.0],["2014-11-24",14.8639,15.0622,14.8639,15.0312,26700.0],["2014-11-25",14.8763,15.1179,14.8763,15.0188,34000.0],["2014-11-26",15.0064,15.2109,15.0064,15.1489,22000.0],["2014-11-28",15.1117,15.7685,14.6842,14.6904,20000.0],["2014-12-01",14.771,14.771,14.5603,14.6099,22100.0],["2014-12-02",14.6223,14.8701,14.6161,14.7957,22600.0],["2014-12-03",14.7028,15.2418,14.5603,15.056,38300.0],["2014-12-04",15.0064,15.1613,14.8701,14.9816,16800.0],["2014-12-05",14.963,15.595,14.963,15.4339,21200.0],["2014-12-08",15.4339,15.7499,15.0808,15.1675,21200.0],["2014-12-09",15.025,15.7623,14.9321,15.6941,32000.0],["2014-12-10",15.6817,15.8003,15.257,15.2632,19100.0],["2014-12-11",15.1695,15.5255,15.1695,15.2445,13900.0],["2014-12-12",15.1258,15.2945,14.9572,15.0759,19200.0],["2014-12-15",15.2008,15.4443,14.9884,14.9947,36000.0],["2014-12-16",14.9884,15.5068,14.9884,15.1071,22300.0],["2014-12-17",15.0884,15.8253,15.0509,15.7628,29700.0],["2014-12-18",15.8565,16.1813,15.7066,16.0251,29300.0],["2014-12-19",15.7878,16.0689,15.7816,15.7816,60000.0],["2014-12-22",15.8253,15.8378,15.7254,15.7878,14000.0],["2014-12-23",15.9877,16.1126,15.9689,16.0751,16500.0],["2014-12-24",16.1001,16.1376,15.9377,16.0938,4900.0],["2014-12-26",16.1188,16.6934,16.0501,16.481,18700.0],["2014-12-29",16.3624,16.8745,16.2812,16.3312,22900.0],["2014-12-30",16.2375,16.3936,16.0126,16.15,16600.0],["2014-12-31",15.9127,16.2625,15.6379,15.7066,36900.0],["2015-01-02",15.8003,15.8503,15.207,15.5567,32800.0],["2015-01-05",15.5005,15.5005,15.0571,15.1196,24500.0],["2015-01-06",15.232,15.4006,14.7136,14.9822,30200.0],["2015-01-07",14.9947,15.1571,14.8323,15.1133,21800.0],["2015-01-08",15.2507,15.5755,15.0946,15.5318,18300.0],["2015-01-09",15.4756,15.5068,14.8635,14.9072,16400.0],["2015-01-12",14.8823,14.8823,14.5513,14.6512,23400.0],["2015-01-13",14.8261,15.1009,14.4951,14.6387,20900.0],["2015-01-14",14.4888,14.8011,14.4451,14.7074,27400.0],["2015-01-15",14.6824,14.6824,14.4638,14.5325,24100.0],["2015-01-16",14.4951,15.1446,14.4326,14.6949,75800.0],["2015-01-20",14.7823,14.9635,14.6762,14.6949,24700.0],["2015-01-21",14.7199,14.8823,14.5138,14.5575,48200.0],["2015-01-22",14.7324,14.9572,14.4638,14.7012,225700.0],["2015-01-23",14.7511,14.7636,14.6012,14.6137,28300.0],["2015-01-26",14.6762,14.6887,14.4826,14.6762,37900.0],["2015-01-27",14.6012,14.6762,14.4701,14.52,19000.0],["2015-01-28",15.0759,15.0759,14.0517,14.0829,66300.0],["2015-01-29",14.2265,14.6262,14.0517,14.314,49200.0],["2015-01-30",14.1641,14.4201,13.7394,13.7581,66100.0],["2015-02-02",13.8893,14.1141,13.5333,13.9892,56400.0],["2015-02-03",14.0204,14.3827,14.0204,14.1391,37600.0],["2015-02-04",14.1578,14.3951,13.883,13.983,30100.0],["2015-02-05",14.0142,14.3389,13.908,14.1328,42000.0],["2015-02-06",14.0891,14.3951,14.0891,14.214,44900.0],["2015-02-09",14.2078,14.3951,14.0267,14.0766,31100.0],["2015-02-10",14.2515,14.289,13.8706,14.0517,28300.0],["2015-02-11",13.9955,14.2078,13.9392,14.0392,19700.0],["2015-02-12",14.1953,14.3951,14.1328,14.3639,27300.0],["2015-02-13",14.4201,14.4201,14.2203,14.3514,26300.0],["2015-02-17",14.3015,14.6137,14.264,14.3577,25800.0],["2015-02-18",14.4014,14.4076,14.1953,14.2765,12300.0],["2015-02-19",14.2015,14.4014,14.1766,14.2578,12400.0],["2015-02-20",14.3077,14.3639,13.933,14.2078,32800.0],["2015-02-23",14.1204,14.1828,13.933,14.1766,18500.0],["2015-02-24",14.2702,14.4014,14.1578,14.2952,14900.0],["2015-02-25",14.1766,14.2702,13.9892,14.1703,13900.0],["2015-02-26",14.0954,14.4826,14.0954,14.2453,14100.0],["2015-02-27",14.2827,14.2952,14.0579,14.0642,38500.0],["2015-03-02",14.0517,14.314,14.0454,14.2765,21400.0],["2015-03-03",14.264,14.4139,14.1391,14.1703,13700.0],["2015-03-04",14.1953,14.3951,14.1766,14.3452,45300.0],["2015-03-05",14.4014,14.4451,14.2765,14.3202,29500.0],["2015-03-06",14.3015,14.4763,14.214,14.2827,58700.0],["2015-03-09",14.3202,14.5388,14.3202,14.3889,21700.0],["2015-03-10",14.2881,14.4456,14.1684,14.3448,42400.0],["2015-03-11",14.433,14.5149,14.3385,14.4771,20400.0],["2015-03-12",14.5779,15.1071,14.5149,15.1071,34800.0],["2015-03-13",15.1071,15.1071,14.6472,14.7669,39100.0],["2015-03-16",14.8047,14.9559,14.6976,14.8677,26600.0],["2015-03-17",14.8173,14.8299,14.5149,14.6157,35400.0],["2015-03-18",14.6094,14.8677,14.6094,14.7417,32300.0],["2015-03-19",14.6346,14.7858,14.4393,14.5275,18300.0],["2015-03-20",14.5968,14.6976,14.5275,14.6661,36200.0],["2015-03-23",14.6283,14.6724,14.5401,14.622,29700.0],["2015-03-24",14.5779,14.6157,14.5401,14.559,21300.0],["2015-03-25",14.5527,14.5653,14.2503,14.2881,27900.0],["2015-03-26",14.3574,14.5968,14.3322,14.4834,28500.0],["2015-03-27",14.4897,14.4897,14.2818,14.3826,39300.0],["2015-03-30",14.3889,14.5716,14.3322,14.4267,51200.0],["2015-03-31",14.3322,14.4897,14.3322,14.4456,16600.0],["2015-04-01",14.4015,14.7039,14.3385,14.6661,15900.0],["2015-04-02",14.7291,15.0063,14.5212,14.7669,14000.0],["2015-04-06",14.7921,14.8362,14.5023,14.6472,30800.0],["2015-04-07",14.6724,14.7039,14.496,14.559,19200.0],["2015-04-08",14.559,14.622,14.3637,14.4582,25900.0],["2015-04-09",14.3637,14.4834,14.1747,14.3511,33200.0],["2015-04-10",14.3826,14.4267,14.2566,14.3763,26100.0],["2015-04-13",14.4771,14.6157,14.4708,14.5716,14300.0],["2015-04-14",14.4834,14.5653,14.4204,14.433,12100.0],["2015-04-15",14.5338,14.5842,14.4519,14.5527,24300.0],["2015-04-16",14.5338,14.6157,14.4771,14.6031,28000.0],["2015-04-17",14.4897,14.6472,14.4141,14.496,69200.0],["2015-04-20",14.6346,14.9937,14.6157,14.9118,33000.0],["2015-04-21",15.0063,15.0063,14.7543,14.8236,12400.0],["2015-04-22",14.9496,15.1386,14.6472,15.1323,23400.0],["2015-04-23",15.0063,15.2772,14.9748,15.2268,22400.0],["2015-04-24",15.3087,15.3213,14.8299,14.9496,37100.0],["2015-04-27",15.0252,15.2583,14.874,15.126,27300.0],["2015-04-28",15.1449,15.4221,15.1323,15.3024,20800.0],["2015-04-29",15.2772,15.4788,15.1827,15.2268,17900.0],["2015-04-30",15.2142,15.2268,14.7606,14.8362,126800.0],["2015-05-01",14.9496,15.1134,14.6661,14.6976,36600.0],["2015-05-04",14.685,14.8677,14.5779,14.7291,24400.0],["2015-05-05",14.7039,14.937,14.4267,14.5716,28000.0],["2015-05-06",14.559,14.7165,14.433,14.6472,29300.0],["2015-05-07",14.6976,14.7858,14.4834,14.6661,20100.0],["2015-05-08",14.874,14.874,14.5023,14.5779,20300.0],["2015-05-11",14.6094,14.8425,14.5716,14.7039,16800.0],["2015-05-12",14.8362,14.8551,14.3574,14.7165,26500.0],["2015-05-13",14.7102,14.7102,14.5527,14.6535,15400.0],["2015-05-14",14.685,14.8677,14.6724,14.7102,15300.0],["2015-05-15",14.7417,14.937,14.5653,14.6535,11000.0],["2015-05-18",14.8299,15.1134,14.7732,15.0,23400.0],["2015-05-19",15.0693,15.1197,14.9433,15.0189,14400.0],["2015-05-20",15.1197,15.1197,14.811,15.0,16000.0],["2015-05-21",15.0441,15.0441,14.8299,14.8551,15500.0],["2015-05-22",14.8803,14.8803,14.5968,14.748,16700.0],["2015-05-26",14.7165,14.7165,14.4267,14.6409,24600.0],["2015-05-27",14.7165,14.9181,14.5779,14.8866,18600.0],["2015-05-28",14.8299,14.8299,14.6094,14.7228,19800.0],["2015-05-29",14.7228,14.7417,14.5023,14.5338,24100.0],["2015-06-01",14.7039,14.7354,14.3574,14.4897,27200.0],["2015-06-02",14.4708,14.7354,14.4708,14.6094,20300.0],["2015-06-03",14.6535,15.0945,14.5275,14.9937,32200.0],["2015-06-04",14.8929,14.9622,14.622,14.8677,19800.0],["2015-06-05",14.7921,15.2835,14.685,15.2457,38200.0],["2015-06-08",15.1449,15.3213,15.0882,15.0945,16100.0],["2015-06-09",15.0754,15.1326,14.9738,15.05,45100.0],["2015-06-10",15.0564,15.5773,14.8277,15.5138,66200.0],["2015-06-11",15.5964,15.6535,15.3549,15.5519,12400.0],["2015-06-12",15.4947,15.5138,15.3613,15.4312,16000.0],["2015-06-15",15.3994,15.5011,15.1834,15.4375,23700.0],["2015-06-16",15.3232,15.5582,15.2152,15.5519,16600.0],["2015-06-17",15.5519,15.895,15.3422,15.3931,46300.0],["2015-06-18",15.4757,15.6345,15.3232,15.5519,25600.0],["2015-06-19",15.5011,15.8822,15.4121,15.8187,69900.0],["2015-06-22",15.8505,16.0284,15.7107,15.7997,19400.0],["2015-06-23",15.8886,16.0347,15.6281,16.0093,14900.0],["2015-06-24",15.9267,16.0474,15.7997,15.8251,26600.0],["2015-06-25",15.8632,16.0474,15.7552,16.0093,17500.0],["2015-06-26",16.0855,16.1999,15.8822,16.1999,96000.0],["2015-06-29",16.0728,16.1999,15.571,15.59,43100.0],["2015-06-30",15.7361,15.8441,15.4566,15.7806,23600.0],["2015-07-01",15.7933,16.0157,15.6535,15.7679,69100.0],["2015-07-02",15.8251,15.8251,15.5201,15.5455,17100.0],["2015-07-06",15.4502,15.7742,15.2406,15.5392,95100.0],["2015-07-07",15.5646,15.7615,15.2533,15.4693,18800.0],["2015-07-08",15.3994,15.7107,15.2406,15.2724,34200.0],["2015-07-09",15.4947,15.4947,15.2533,15.355,33100.0],["2015-07-10",15.5074,15.8568,15.3041,15.6408,18200.0],["2015-07-13",15.7806,15.8441,15.5646,15.6917,28400.0],["2015-07-14",15.6091,15.7679,15.5646,15.679,18900.0],["2015-07-15",15.7171,15.806,15.6218,15.6726,17500.0],["2015-07-16",15.7298,15.9077,15.6472,15.7298,20600.0],["2015-07-17",15.7552,15.7552,15.5265,15.6218,19900.0],["2015-07-20",15.6218,15.6853,15.5011,15.5582,13900.0],["2015-07-21",15.5074,15.9331,15.5074,15.5455,31800.0],["2015-07-22",15.5455,15.8632,15.5328,15.806,171400.0],["2015-07-23",15.9077,15.914,15.2088,15.4185,36700.0],["2015-07-24",15.3804,15.8886,15.3105,15.8505,35100.0],["2015-07-27",15.8505,15.9648,15.5455,15.7933,42900.0],["2015-07-28",15.8187,15.9394,15.4312,15.7171,25000.0],["2015-07-29",15.7806,15.8568,15.3486,15.7742,51100.0],["2015-07-30",15.6599,15.8441,15.5646,15.7044,15100.0],["2015-07-31",15.7806,15.8568,15.5138,15.59,25700.0],["2015-08-03",15.5709,15.698,15.3295,15.5138,68000.0],["2015-08-04",15.5138,15.6027,15.3422,15.3613,16900.0],["2015-08-05",15.5074,15.6091,15.3486,15.4248,12600.0],["2015-08-06",15.4121,15.5964,15.3105,15.374,21300.0],["2015-08-07",15.3105,15.4566,15.1199,15.2152,12600.0],["2015-08-10",15.3867,15.4693,15.2088,15.2279,20900.0],["2015-08-11",15.139,15.2215,14.9547,15.1262,25800.0],["2015-08-12",15.1199,15.5201,15.031,15.482,76100.0],["2015-08-13",15.4566,15.6408,15.2724,15.3041,17500.0],["2015-08-14",15.3867,15.5201,15.2342,15.4947,13400.0],["2015-08-17",15.4693,15.7806,15.3359,15.7615,115100.0],["2015-08-18",15.8441,15.8441,15.5328,15.7298,18300.0],["2015-08-19",15.7425,15.9331,15.5773,15.7234,35100.0],["2015-08-20",15.6472,15.7806,15.4058,15.7171,86300.0],["2015-08-21",15.4757,15.8822,15.4757,15.7361,47100.0],["2015-08-24",15.5646,15.8187,15.247,15.3931,83700.0],["2015-08-25",15.8822,15.8822,15.4439,15.5011,69000.0],["2015-08-26",15.8187,15.8187,15.4121,15.7171,29600.0],["2015-08-27",15.7806,15.7806,15.4693,15.5646,84500.0],["2015-08-28",15.4375,15.7552,15.4375,15.5773,20700.0],["2015-08-31",15.5646,15.9394,15.5582,15.7361,30900.0],["2015-09-01",15.4439,15.7234,15.4439,15.6345,40700.0],["2015-09-02",15.7933,15.8187,15.6027,15.7107,33100.0],["2015-09-03",15.6726,15.7298,15.4375,15.4566,27300.0],["2015-09-04",15.3105,15.4312,15.2342,15.2787,18100.0],["2015-09-08",15.4837,15.8873,15.4837,15.7079,22400.0],["2015-09-09",15.7784,15.7912,15.5478,15.7271,35900.0],["2015-09-10",15.7015,15.8168,15.6118,15.7079,36100.0],["2015-09-11",15.6247,15.7912,15.5734,15.6887,20800.0],["2015-09-14",15.6951,15.7336,15.5478,15.6311,72300.0],["2015-09-15",15.6695,15.8617,15.6695,15.8425,42600.0],["2015-09-16",15.9386,16.0411,15.7336,15.7464,26800.0],["2015-09-17",15.7336,15.8809,15.6887,15.6951,69700.0],["2015-09-18",15.5029,15.8617,15.5029,15.6823,117900.0],["2015-09-21",15.7336,15.9386,15.5798,15.7784,31500.0],["2015-09-22",15.6567,15.7271,15.4965,15.6118,21300.0],["2015-09-23",15.5862,15.8361,15.5862,15.7336,19700.0],["2015-09-24",15.7079,16.0026,15.7079,15.8425,31600.0],["2015-09-25",15.9898,15.9898,15.7976,15.8553,22100.0],["2015-09-28",15.7784,16.009,15.6631,15.7848,27700.0],["2015-09-29",15.804,15.9386,15.6823,15.8745,28700.0],["2015-09-30",15.9578,16.0346,15.7272,15.8745,68900.0],["2015-10-01",15.9129,15.9129,15.6951,15.7656,16900.0],["2015-10-02",15.6823,15.7207,15.4068,15.6823,45200.0],["2015-10-05",15.7592,15.977,15.599,15.9193,20300.0],["2015-10-06",16.1243,16.1243,15.6631,15.7079,52500.0],["2015-10-07",15.7976,16.0218,15.7656,16.0218,25800.0],["2015-10-08",15.8617,16.1436,15.7912,16.1307,43500.0],["2015-10-09",16.2076,16.2076,16.0026,16.0603,7700.0],["2015-10-12",16.0795,16.1692,16.0346,16.1628,26500.0],["2015-10-13",16.0603,16.2204,16.0603,16.182,35800.0],["2015-10-14",16.1115,16.2076,15.9129,15.9578,31200.0],["2015-10-15",15.9962,16.3101,15.8361,16.2653,50100.0],["2015-10-16",16.3357,16.3806,16.0795,16.2717,22400.0],["2015-10-19",16.2525,16.3678,16.0795,16.0987,18500.0],["2015-10-20",16.1371,16.3037,16.0731,16.2461,14500.0],["2015-10-21",16.3101,16.3357,16.0282,16.0346,17900.0],["2015-10-22",16.15,16.4254,16.15,16.3101,20500.0],["2015-10-23",16.3485,16.7201,16.3421,16.6881,53100.0],["2015-10-26",16.5215,16.6689,16.419,16.5471,20300.0],["2015-10-27",16.4959,16.5664,16.2461,16.3037,27700.0],["2015-10-28",16.4575,16.9956,16.3293,16.9507,45600.0],["2015-10-29",16.9571,17.7643,16.9571,17.0212,26700.0],["2015-10-30",17.002,17.1301,15.9193,16.7329,45600.0],["2015-11-02",16.656,17.1621,16.656,17.0917,31400.0],["2015-11-03",17.1045,17.1365,16.6432,16.9764,25000.0],["2015-11-04",16.8995,17.0789,16.8995,16.9956,32400.0],["2015-11-05",16.9956,17.3223,16.9764,17.0981,77500.0],["2015-11-06",17.2262,17.4696,17.2134,17.2646,104000.0],["2015-11-09",17.2582,17.3735,17.0084,17.2518,24200.0],["2015-11-10",17.2006,17.6106,17.2006,17.4696,34900.0],["2015-11-11",17.4248,17.7259,17.412,17.4184,24100.0],["2015-11-12",17.2967,17.6746,17.1942,17.2454,31500.0],["2015-11-13",17.1237,17.3159,17.034,17.0532,20500.0],["2015-11-16",17.239,17.3607,17.0148,17.2198,34600.0],["2015-11-17",17.2967,17.2967,17.1365,17.1557,21900.0],["2015-11-18",17.2646,17.271,17.0532,17.2326,22300.0],["2015-11-19",17.2326,17.271,17.175,17.2006,31800.0],["2015-11-20",17.2326,17.2838,17.1942,17.207,34400.0],["2015-11-23",17.2006,17.3479,17.2006,17.3223,20000.0],["2015-11-24",17.2967,17.6106,17.1365,17.5978,23500.0],["2015-11-25",17.4824,17.5849,17.4184,17.5209,13100.0],["2015-11-27",17.5081,17.6618,17.4953,17.6426,5900.0],["2015-11-30",17.6426,17.6426,17.3928,17.4696,57900.0],["2015-12-01",17.5529,17.617,17.4056,17.412,30100.0],["2015-12-02",17.4696,17.6042,17.2967,17.3159,34900.0],["2015-12-03",17.2967,17.5401,17.207,17.271,161200.0],["2015-12-04",17.3031,17.5529,17.2454,17.5017,16400.0],["2015-12-07",17.5145,17.5465,17.0981,17.2198,24500.0],["2015-12-08",17.1036,17.2972,17.0262,17.2262,51700.0],["2015-12-09",17.1294,17.3618,17.0907,17.3101,54600.0],["2015-12-10",17.3618,17.607,17.3618,17.5619,61800.0],["2015-12-11",17.2843,17.5877,17.2843,17.5038,64200.0],["2015-12-14",17.5425,17.8458,17.3682,17.478,67100.0],["2015-12-15",17.6135,18.3493,17.4328,18.0847,51500.0],["2015-12-16",18.3622,18.3622,17.8652,18.0007,55900.0],["2015-12-17",18.0653,18.1879,17.9168,18.0847,34700.0],["2015-12-18",18.033,18.0976,17.5683,17.8071,91900.0],["2015-12-21",17.8781,18.0653,17.5619,17.8071,41400.0],["2015-12-22",17.8523,18.1621,17.6458,18.0201,23200.0],["2015-12-23",18.0782,18.0782,17.8329,17.9685,22000.0],["2015-12-24",18.0782,18.4784,18.0782,18.3235,50300.0],["2015-12-28",18.3428,18.53,17.9749,18.3493,46400.0],["2015-12-29",18.4203,18.743,18.3428,18.5106,23600.0],["2015-12-30",18.5235,18.601,18.3105,18.4654,21300.0],["2015-12-31",18.459,18.5235,18.0395,18.0717,121900.0],["2016-01-04",17.8265,18.0717,17.2004,17.3941,66000.0],["2016-01-05",17.4134,17.6845,17.1488,17.2456,37800.0],["2016-01-06",17.0713,17.4586,17.0713,17.3231,35900.0],["2016-01-07",17.1101,17.3941,17.1101,17.2714,34100.0],["2016-01-08",17.3682,18.3686,17.2908,17.3618,43300.0],["2016-01-11",17.5038,17.7426,17.407,17.5812,55000.0],["2016-01-12",17.8265,17.8265,17.3682,17.5102,69000.0],["2016-01-13",17.4909,17.5812,17.1682,17.2972,49100.0],["2016-01-14",17.4715,17.7103,17.3747,17.5102,61700.0],["2016-01-15",17.1552,17.4715,17.1036,17.4392,61300.0],["2016-01-19",17.5554,17.678,17.3231,17.5167,44600.0],["2016-01-20",17.3941,17.4909,17.1036,17.3295,74800.0],["2016-01-21",17.2843,17.4973,17.1682,17.2779,74900.0],["2016-01-22",17.4263,17.4263,17.0068,17.1294,153100.0],["2016-01-25",17.1101,17.1552,16.5808,16.7357,65300.0],["2016-01-26",16.8132,17.3424,16.7228,17.0778,55300.0],["2016-01-27",16.7228,16.9487,16.3807,16.8067,160800.0],["2016-01-28",16.8584,17.2456,16.8584,17.2069,77800.0],["2016-01-29",17.194,17.7878,17.1617,17.7168,68100.0],["2016-02-01",17.6199,17.7361,17.3618,17.5038,51100.0],["2016-02-02",17.3682,17.3682,16.9874,17.1359,55000.0],["2016-02-03",17.2521,17.3553,16.7809,17.2392,51100.0],["2016-02-04",17.1423,17.6909,17.0133,17.4328,48700.0],["2016-02-05",17.4328,17.6199,17.2133,17.265,61700.0],["2016-02-08",17.194,17.6909,17.0455,17.5619,44300.0],["2016-02-09",17.3747,17.5619,17.2714,17.3941,49900.0],["2016-02-10",17.536,17.6909,17.1617,17.1811,39600.0],["2016-02-11",16.9552,17.1682,16.7809,16.8971,41900.0],["2016-02-12",16.9939,17.4586,16.9423,17.2456,30000.0],["2016-02-16",17.2908,17.749,17.0842,17.6329,36700.0],["2016-02-17",17.6328,18.0007,17.3037,17.336,41200.0],["2016-02-18",17.3682,17.4844,16.9874,17.2456,38300.0],["2016-02-19",17.2327,17.6393,17.2327,17.5167,31400.0],["2016-02-22",17.749,17.7619,17.5683,17.6393,40800.0],["2016-02-23",17.6909,17.8781,17.5231,17.6199,53100.0],["2016-02-24",17.6006,17.62,17.052,17.2521,34600.0],["2016-02-25",17.3876,17.3876,17.2069,17.2521,39900.0],["2016-02-26",17.1165,17.1165,16.7293,17.0003,82200.0],["2016-02-29",17.0197,17.2133,16.8325,17.1165,66700.0],["2016-03-01",17.1746,17.6651,16.9423,17.4521,73000.0],["2016-03-02",17.5877,17.749,17.4263,17.7297,65300.0],["2016-03-03",17.8394,17.8846,17.5877,17.8652,27400.0],["2016-03-04",17.9814,17.9814,17.678,17.8136,21000.0],["2016-03-07",17.7878,17.8975,17.7361,17.8329,21600.0],["2016-03-08",17.9427,17.9427,17.5748,17.6135,30400.0],["2016-03-09",17.7361,17.9298,17.6458,17.8007,24900.0],["2016-03-10",17.8136,18.4719,17.5038,17.607,34900.0],["2016-03-11",17.7176,18.1532,17.568,18.1467,33000.0],["2016-03-14",18.1532,18.1532,17.7891,17.8801,25900.0],["2016-03-15",17.8866,18.2767,17.8866,17.9972,37100.0],["2016-03-16",17.9451,18.1727,17.7826,18.0362,36100.0],["2016-03-17",17.9711,18.7514,17.8476,18.6213,38500.0],["2016-03-18",18.7839,19.083,18.4913,18.5368,80600.0],["2016-03-21",18.6278,18.8489,18.6278,18.7189,29600.0],["2016-03-22",18.5953,18.7254,18.5043,18.5238,18000.0],["2016-03-23",18.5433,18.6929,18.3222,18.3222,25700.0],["2016-03-24",18.3222,18.4848,18.0817,18.4848,16200.0],["2016-03-28",18.6018,18.7579,18.4653,18.6213,19400.0],["2016-03-29",18.6213,19.1285,18.5043,19.0504,40600.0],["2016-03-30",19.2,19.2,18.9334,18.9789,21400.0],["2016-03-31",19.0309,19.0309,18.7384,18.9009,24900.0],["2016-04-01",18.7579,19.0244,18.7449,18.9204,16900.0],["2016-04-04",18.9984,18.9984,18.6799,18.8164,25200.0],["2016-04-05",18.7839,18.8749,18.4328,18.4653,76200.0],["2016-04-06",18.4263,18.5173,18.3027,18.4003,20500.0],["2016-04-07",18.3483,18.6929,18.2052,18.2312,28700.0],["2016-04-08",18.3808,18.5823,18.1142,18.4003,20100.0],["2016-04-11",18.5043,18.9984,18.3678,18.3808,33100.0],["2016-04-12",18.4068,18.7059,18.4068,18.5303,27600.0],["2016-04-13",18.6603,19.044,18.6343,18.7904,43000.0],["2016-04-14",18.7839,19.174,18.3678,18.4003,75600.0],["2016-04-15",18.3417,18.6928,18.3027,18.3873,54700.0],["2016-04-18",18.5693,18.6473,18.3808,18.4003,61200.0],["2016-04-19",18.4068,18.5628,18.3808,18.3938,40600.0],["2016-04-20",18.3352,18.4523,18.2767,18.3938,20400.0],["2016-04-21",18.2832,18.3417,18.0622,18.1272,26500.0],["2016-04-22",17.8151,18.3938,17.8151,18.2052,53700.0],["2016-04-25",18.1272,18.2962,17.9061,18.2377,40600.0],["2016-04-26",18.3157,18.5953,18.1922,18.4198,35600.0],["2016-04-27",18.9529,18.9529,18.4198,18.7774,64600.0],["2016-04-28",18.6278,18.8684,18.4328,18.4653,45100.0],["2016-04-29",18.3808,18.5303,18.0947,18.2052,33100.0],["2016-05-02",18.2832,18.4588,18.0167,18.1922,23200.0],["2016-05-03",18.0232,18.9009,17.633,17.8476,26200.0],["2016-05-04",17.6265,17.9907,17.62,17.7306,22600.0],["2016-05-05",17.7176,17.9516,17.568,17.646,26200.0],["2016-05-06",17.6526,17.7631,17.4705,17.7046,27100.0],["2016-05-09",17.7046,18.0492,17.607,17.8411,44400.0],["2016-05-10",17.9451,18.1727,17.464,17.8541,37300.0],["2016-05-11",17.9711,18.1207,17.9321,18.0297,38400.0],["2016-05-12",17.9776,18.0362,17.7176,17.8541,23500.0],["2016-05-13",17.8216,18.0036,17.7566,17.8086,29900.0],["2016-05-16",17.7826,17.9711,17.7826,17.8801,35400.0],["2016-05-17",17.7631,17.9061,17.2299,17.2559,35500.0],["2016-05-18",17.2364,18.0557,17.2364,18.0297,29900.0],["2016-05-19",18.0297,18.0687,17.6265,17.8996,27300.0],["2016-05-20",17.9126,18.3547,17.9126,18.1077,39300.0],["2016-05-23",18.0362,18.2767,17.9711,18.0362,24200.0],["2016-05-24",18.1922,18.6798,18.1922,18.3547,64300.0],["2016-05-25",18.4133,18.6343,18.0557,18.2052,54900.0],["2016-05-26",18.4978,18.5043,17.9126,18.1467,16400.0],["2016-05-27",18.1727,18.3027,18.0232,18.2637,17300.0],["2016-05-31",17.9386,18.2962,17.9386,18.1792,121000.0],["2016-06-01",18.0687,18.6343,18.0167,18.5693,25700.0],["2016-06-02",18.5563,18.7189,18.0102,18.4003,44500.0],["2016-06-03",18.4978,18.5043,18.0557,18.4523,27600.0],["2016-06-06",18.4198,18.4588,18.2182,18.2897,36800.0],["2016-06-07",18.3222,18.3222,17.9842,17.9842,17500.0],["2016-06-08",18.0362,18.3092,17.9776,18.2507,25900.0],["2016-06-09",18.2638,18.2638,17.6941,18.1852,25900.0],["2016-06-10",18.0674,18.1656,17.812,18.0281,20500.0],["2016-06-13",17.9233,18.3097,17.5762,17.609,15900.0],["2016-06-14",17.5238,17.6941,17.2815,17.3798,19700.0],["2016-06-15",17.3536,17.5173,17.2292,17.2619,15900.0],["2016-06-16",17.2226,17.4322,17.0458,17.406,31300.0],["2016-06-17",17.4583,17.478,16.9738,16.9738,90600.0],["2016-06-20",17.1637,17.4453,17.1637,17.2357,20100.0],["2016-06-21",17.1506,17.2946,17.0261,17.1244,29500.0],["2016-06-22",17.0851,17.1571,16.941,16.9672,33300.0],["2016-06-23",17.1833,17.4976,17.1833,17.4976,42000.0],["2016-06-24",16.9017,17.1702,16.607,16.8886,93200.0],["2016-06-27",16.7118,16.7118,16.0832,16.2207,48100.0],["2016-06-28",16.3647,16.4957,16.1879,16.4302,36300.0],["2016-06-29",16.81,16.8821,16.5481,16.6332,35800.0],["2016-06-30",16.6987,17.0785,16.6136,17.072,54700.0],["2016-07-01",17.0196,17.4518,16.6856,16.7773,20000.0],["2016-07-05",16.8559,16.8559,16.5285,16.5546,19500.0],["2016-07-06",16.4761,16.7184,16.4761,16.6987,18200.0],["2016-07-07",16.7053,16.8624,16.5743,16.666,16300.0],["2016-07-08",16.8035,17.2226,16.607,17.1833,32500.0],["2016-07-11",16.9214,17.55,16.9214,17.3143,51000.0],["2016-07-12",17.4125,17.956,17.4125,17.6286,46600.0],["2016-07-13",17.7792,17.9364,17.5304,17.812,26100.0],["2016-07-14",17.9626,18.0936,17.6155,17.681,40800.0],["2016-07-15",17.7989,17.9822,17.6417,17.6875,75600.0],["2016-07-18",17.8054,17.8644,17.5435,17.6744,29400.0],["2016-07-19",17.6941,17.7596,17.6155,17.6744,20600.0],["2016-07-20",17.681,17.8054,17.4976,17.6614,30400.0],["2016-07-21",17.6155,17.7792,17.5435,17.5697,33200.0],["2016-07-22",17.609,17.812,17.5959,17.6941,19900.0],["2016-07-25",17.6024,17.7268,17.5566,17.6286,12400.0],["2016-07-26",17.5173,17.7334,17.5173,17.681,12600.0],["2016-07-27",17.753,17.8644,17.3798,17.6875,14200.0],["2016-07-28",17.5893,17.7137,17.4584,17.6483,15100.0],["2016-07-29",17.681,17.7858,17.5304,17.6155,24200.0],["2016-08-01",17.4518,17.4976,17.3208,17.4387,15000.0],["2016-08-02",17.478,17.478,17.2226,17.2226,15000.0],["2016-08-03",17.275,17.2881,17.1637,17.275,9600.0],["2016-08-04",17.3798,17.8906,17.3536,17.6614,46000.0],["2016-08-05",17.753,17.8971,17.5238,17.681,40600.0],["2016-08-08",17.6483,17.681,17.5566,17.6614,21200.0],["2016-08-09",17.6745,17.7661,17.6286,17.681,36300.0],["2016-08-10",17.6614,17.6614,17.2881,17.3339,33700.0],["2016-08-11",17.3536,17.5173,17.2292,17.4583,15400.0],["2016-08-12",17.4453,17.609,17.1964,17.3339,15400.0],["2016-08-15",17.4256,17.4976,17.2554,17.3863,19500.0],["2016-08-16",17.2685,17.3994,17.2095,17.3208,20100.0],["2016-08-17",17.2488,17.4976,17.2357,17.4125,18800.0],["2016-08-18",17.3536,17.406,17.203,17.3339,27700.0],["2016-08-19",17.3012,17.5173,17.2357,17.3994,45100.0],["2016-08-22",17.406,17.4649,17.2226,17.406,24100.0],["2016-08-23",17.3994,17.6155,17.3994,17.4583,21200.0],["2016-08-24",17.7072,17.7072,17.3274,17.3601,38600.0],["2016-08-25",17.3274,17.406,17.2815,17.3274,38100.0],["2016-08-26",17.3536,17.4845,17.1899,17.2357,33300.0],["2016-08-29",17.2619,17.4322,17.2619,17.3143,24200.0],["2016-08-30",17.2946,17.5566,17.2553,17.4714,29300.0],["2016-08-31",17.4911,17.6745,17.3994,17.6024,46000.0],["2016-09-01",17.4715,17.681,17.4715,17.6679,12200.0],["2016-09-02",17.7334,17.8382,17.6548,17.7661,19200.0],["2016-09-06",17.812,17.812,17.5566,17.6744,18600.0],["2016-09-07",17.6155,17.753,17.6155,17.6744,38600.0],["2016-09-08",17.6811,17.7998,17.6481,17.7998,15800.0],["2016-09-09",17.6811,17.8394,17.6811,17.78,36400.0],["2016-09-12",17.5425,17.8196,17.4963,17.813,30000.0],["2016-09-13",17.6877,17.846,17.6217,17.7932,28900.0],["2016-09-14",17.7602,17.7668,17.5029,17.5755,22600.0],["2016-09-15",17.5953,17.7734,17.5161,17.7404,34500.0],["2016-09-16",17.7668,17.78,17.6547,17.7602,43700.0],["2016-09-19",17.7602,17.8394,17.7206,17.7206,11600.0],["2016-09-20",17.7932,17.8328,17.681,17.6942,15500.0],["2016-09-21",17.7272,17.7866,17.5029,17.5821,21100.0],["2016-09-22",17.6283,17.7668,17.5623,17.7536,30300.0],["2016-09-23",17.6613,17.879,17.6613,17.8262,12500.0],["2016-09-26",17.6877,17.8394,17.5887,17.6415,50900.0],["2016-09-27",17.6745,17.9449,17.6019,17.9318,26900.0],["2016-09-28",17.9449,18.0571,17.7734,18.0241,33000.0],["2016-09-29",18.0769,18.1363,17.813,17.8262,19600.0],["2016-09-30",17.8592,17.9515,17.8328,17.8856,50300.0],["2016-10-03",17.813,17.8328,17.7404,17.7932,37900.0],["2016-10-04",17.7998,17.9186,17.7206,17.7932,15100.0],["2016-10-05",17.7998,17.9449,17.7734,17.8064,21200.0],["2016-10-06",17.7338,17.7338,17.4435,17.4963,52100.0],["2016-10-07",17.5029,17.747,17.3974,17.7206,27000.0],["2016-10-10",17.7536,17.813,17.714,17.7998,11700.0],["2016-10-11",17.78,17.813,17.5557,17.5887,19000.0],["2016-10-12",17.6481,17.8526,17.6349,17.8064,52100.0],["2016-10-13",17.7668,17.7668,17.4436,17.4699,18200.0],["2016-10-14",17.5491,17.6283,17.5161,17.5359,22900.0],["2016-10-17",17.4699,17.5227,17.3446,17.4304,12200.0],["2016-10-18",17.5227,17.5227,17.3182,17.4106,12200.0],["2016-10-19",17.4897,17.5359,17.3908,17.4897,18500.0],["2016-10-20",17.4897,17.4897,17.3182,17.338,16500.0],["2016-10-21",17.3512,17.3842,17.2522,17.3512,33000.0],["2016-10-24",17.3182,17.6283,17.2192,17.3248,25300.0],["2016-10-25",17.3974,17.5293,17.1401,17.2786,23400.0],["2016-10-26",17.1401,17.8988,17.1401,17.7338,26700.0],["2016-10-27",17.7536,17.9779,17.5425,17.8064,17700.0],["2016-10-28",17.6876,17.9515,17.6876,17.8196,21700.0],["2016-10-31",17.813,17.9384,17.714,17.714,40100.0],["2016-11-01",17.747,17.813,17.5491,17.78,18800.0],["2016-11-02",17.7272,17.7272,17.4831,17.5821,18600.0],["2016-11-03",17.681,17.7338,17.2852,17.4831,21600.0],["2016-11-04",17.4172,17.681,17.4172,17.6151,17900.0],["2016-11-07",17.6811,18.0769,17.6481,17.78,54700.0],["2016-11-08",17.6151,17.9779,17.6151,17.879,17500.0],["2016-11-09",17.945,19.1325,17.6481,19.0005,90100.0],["2016-11-10",19.0995,19.5283,18.4068,19.0335,68000.0],["2016-11-11",18.8356,19.6273,18.8356,19.3964,130800.0],["2016-11-14",19.6603,20.8148,19.5283,20.452,70600.0],["2016-11-15",20.287,20.5179,19.9901,20.287,53600.0],["2016-11-16",20.287,20.452,19.9242,19.9572,145600.0],["2016-11-17",20.1221,20.452,19.9572,20.32,75700.0],["2016-11-18",20.386,20.452,20.1881,20.287,118000.0],["2016-11-21",20.287,20.386,20.0891,20.2211,117400.0],["2016-11-22",20.287,20.32,20.1221,20.32,140200.0],["2016-11-23",20.221,20.32,20.0891,20.1221,157500.0],["2016-11-25",20.0891,20.287,20.0891,20.2738,59800.0],["2016-11-28",20.1221,20.2211,19.9901,20.0561,125000.0],["2016-11-29",20.0891,20.2211,19.9901,20.1089,144300.0],["2016-11-30",20.2211,20.32,20.1221,20.2211,96700.0],["2016-12-01",20.2211,20.32,20.2211,20.287,109600.0],["2016-12-02",20.254,20.287,20.1221,20.2211,71900.0],["2016-12-05",20.2211,21.3756,20.2211,21.2107,83300.0],["2016-12-06",21.2436,21.3756,20.9468,21.3096,63100.0],["2016-12-07",21.2437,21.9034,21.2437,21.6725,96900.0],["2016-12-08",21.4467,22.5423,21.3471,22.1439,86600.0],["2016-12-09",22.2767,22.3829,22.0974,22.2103,87700.0],["2016-12-12",22.2103,22.5755,22.1107,22.4759,67000.0],["2016-12-13",22.4759,22.4759,21.9115,22.0775,59700.0],["2016-12-14",21.9447,22.1439,21.6127,22.0775,73300.0],["2016-12-15",22.0775,22.2435,21.9314,21.9779,82600.0],["2016-12-16",22.0775,22.1107,21.9115,22.0775,121800.0],["2016-12-19",22.0775,22.1439,21.7654,21.9779,73600.0],["2016-12-20",22.0111,22.9407,21.9779,22.7747,181600.0],["2016-12-21",22.7747,22.7747,22.5091,22.5423,54800.0],["2016-12-22",22.5423,22.6087,22.3763,22.5091,53200.0],["2016-12-23",22.4759,22.5755,21.8119,22.5423,28500.0],["2016-12-27",22.5423,22.6751,22.4759,22.5091,36900.0],["2016-12-28",22.5091,22.7747,22.5091,22.6751,101500.0],["2016-12-29",22.6087,22.8743,22.5091,22.7415,29800.0],["2016-12-30",22.5622,22.8411,22.5622,22.7083,26900.0],["2017-01-03",22.9407,22.9407,22.4294,22.4759,77800.0],["2017-01-04",22.3431,22.4759,22.3431,22.3763,49900.0],["2017-01-05",22.3763,22.3763,21.4799,21.8783,45000.0],["2017-01-06",21.8119,21.9447,21.7455,21.8783,35400.0],["2017-01-09",21.5795,21.7123,21.2807,21.7123,40800.0],["2017-01-10",21.6127,21.7787,21.6127,21.7455,60900.0],["2017-01-11",21.7455,21.9115,21.6791,21.7787,162300.0],["2017-01-12",21.7787,21.8451,21.6127,21.7787,126100.0],["2017-01-13",21.8783,22.1439,21.8119,22.0443,108300.0],["2017-01-17",22.0443,22.0443,21.6127,21.6127,89400.0],["2017-01-18",21.6791,21.9115,21.2475,21.9115,45800.0],["2017-01-19",21.9115,22.0111,21.4135,21.5795,35800.0],["2017-01-20",21.5463,21.8783,21.5463,21.6791,41800.0],["2017-01-23",21.5463,21.7721,21.4799,21.4799,22700.0],["2017-01-24",21.4799,22.3099,21.4135,22.2103,39500.0],["2017-01-25",22.7415,22.7415,21.9779,22.1771,71000.0],["2017-01-26",22.1439,22.3099,22.0775,22.2435,67400.0],["2017-01-27",22.1107,22.6751,22.1107,22.6087,63300.0],["2017-01-30",22.5755,22.5755,21.7986,21.9115,76000.0],["2017-01-31",21.9779,21.9779,21.5264,21.8783,72100.0],["2017-02-01",22.0111,22.0775,21.7787,21.9779,72500.0],["2017-02-02",21.8451,21.8451,21.6791,21.8119,52900.0],["2017-02-03",21.9447,22.3099,21.885,22.3099,41400.0],["2017-02-06",22.3431,22.3431,22.1107,22.2767,38200.0],["2017-02-07",22.2435,22.3431,21.9779,22.1439,32400.0],["2017-02-08",21.9779,21.9779,21.5795,21.6791,33800.0],["2017-02-09",21.5795,21.9447,21.5795,21.9115,31100.0],["2017-02-10",22.0377,22.3431,21.9115,22.3099,33900.0],["2017-02-13",22.4427,22.5755,22.3099,22.4759,45600.0],["2017-02-14",22.5755,22.6751,22.3099,22.4427,56100.0],["2017-02-15",22.4427,22.6087,22.2435,22.5423,37000.0],["2017-02-16",22.5423,22.8079,22.3763,22.7747,34100.0],["2017-02-17",22.7415,22.9075,22.5423,22.8079,46800.0],["2017-02-21",22.9075,23.2063,22.8079,23.2063,35500.0],["2017-02-22",23.2395,23.2395,23.0403,23.1399,31000.0],["2017-02-23",23.2395,23.2727,22.9075,23.2594,42700.0],["2017-02-24",23.0735,23.4719,22.9938,23.4387,37000.0],["2017-02-27",23.3391,23.5051,23.0403,23.1399,26400.0],["2017-02-28",23.0071,23.0071,21.5862,22.7083,72300.0],["2017-03-01",23.1067,23.4719,23.1067,23.3723,49700.0],["2017-03-02",23.2395,23.2395,22.7415,22.8079,42000.0],["2017-03-03",23.1067,23.2063,22.7083,22.9739,20200.0],["2017-03-06",23.0403,23.0403,22.5755,22.7083,28500.0],["2017-03-07",22.7083,23.0934,22.5423,22.6087,21600.0],["2017-03-08",22.7083,23.0602,22.3763,22.7415,55300.0],["2017-03-09",22.7415,22.8079,22.3099,22.3431,33300.0],["2017-03-10",22.5836,22.5836,21.9823,22.3498,30500.0],["2017-03-13",22.3164,22.6505,22.283,22.3498,29100.0],["2017-03-14",22.2496,22.3832,21.9823,22.3164,28500.0],["2017-03-15",22.45,22.5836,22.2162,22.3832,30000.0],["2017-03-16",22.4834,22.5703,22.2496,22.3498,30200.0],["2017-03-17",22.283,22.6171,22.0157,22.5502,64800.0],["2017-03-20",22.6171,22.6171,21.9823,21.9823,26500.0],["2017-03-21",22.0157,22.3164,21.0135,21.0803,48400.0],["2017-03-22",20.9467,21.0469,20.3787,20.813,38100.0],["2017-03-23",20.7462,21.4144,20.6794,21.3141,28900.0],["2017-03-24",21.2807,21.5814,21.0803,21.2473,28900.0],["2017-03-27",20.7462,21.3476,20.646,21.2139,30200.0],["2017-03-28",21.1137,21.4478,21.0803,21.4144,46400.0],["2017-03-29",21.3142,21.4812,21.2473,21.4478,24200.0],["2017-03-30",21.6482,22.1828,21.548,21.9489,29300.0],["2017-03-31",21.9489,22.2496,21.548,22.0157,72600.0],["2017-04-03",22.0157,22.1894,21.4946,21.7485,41000.0],["2017-04-04",21.7484,21.9489,21.3676,21.5146,38200.0],["2017-04-05",21.6482,21.8153,20.9467,21.0135,51400.0],["2017-04-06",21.0335,21.5881,20.9133,21.4478,33000.0],["2017-04-07",21.2807,21.548,21.1805,21.4478,14300.0],["2017-04-10",21.4478,21.5346,21.1137,21.2807,23300.0],["2017-04-11",21.2807,21.7819,21.2139,21.715,40800.0],["2017-04-12",21.715,21.715,21.2139,21.4144,38200.0],["2017-04-13",21.3141,21.3141,20.9467,21.0469,28100.0],["2017-04-17",21.0803,21.4144,21.0669,21.3476,25200.0],["2017-04-18",21.2139,21.381,20.9801,21.3476,42000.0],["2017-04-19",21.4144,21.6148,21.234,21.381,45200.0],["2017-04-20",21.5614,22.2496,21.5146,22.1828,36100.0],["2017-04-21",22.0157,22.2496,21.9823,22.1493,37100.0],["2017-04-24",22.3832,23.185,22.3832,23.1182,73700.0],["2017-04-25",23.2518,23.4857,22.9845,23.0179,63600.0],["2017-04-26",21.6816,23.6193,21.6816,22.6839,64200.0],["2017-04-27",22.8175,22.8509,22.3498,22.7173,37800.0],["2017-04-28",22.6839,22.8843,22.3164,22.3832,35000.0],["2017-05-01",22.4834,23.018,22.1159,22.3164,122800.0],["2017-05-02",21.4478,22.0491,21.4478,21.8153,161500.0],["2017-05-03",21.5146,22.4166,21.3476,22.4166,117400.0],["2017-05-04",22.4166,22.6505,21.9489,22.3164,85400.0],["2017-05-05",21.9155,22.4834,21.9155,22.283,46600.0],["2017-05-08",22.2496,22.4834,22.2162,22.4166,48700.0],["2017-05-09",22.3498,22.4834,22.0825,22.2362,39300.0],["2017-05-10",22.1494,22.2496,22.0157,22.1828,33700.0],["2017-05-11",22.0157,22.2362,21.6482,22.0157,61100.0],["2017-05-12",21.8153,22.0825,21.6482,22.0157,57500.0],["2017-05-15",21.9823,22.3498,21.9823,22.3164,53900.0],["2017-05-16",22.0825,22.0825,21.5814,21.6816,61600.0],["2017-05-17",21.3142,21.715,20.813,21.2473,177800.0],["2017-05-18",21.0803,21.4812,21.0135,21.0469,55000.0],["2017-05-19",21.0135,21.3476,20.8464,20.9132,88700.0],["2017-05-22",20.9467,21.0803,20.6794,20.9132,53700.0],["2017-05-23",20.9801,21.0469,20.7796,20.9132,60400.0],["2017-05-24",20.9133,21.0135,20.7128,20.8798,52800.0],["2017-05-25",20.9133,21.1137,20.7663,20.813,31700.0],["2017-05-26",20.8798,20.8798,20.6126,20.7796,26800.0],["2017-05-30",20.6126,20.7462,20.5124,20.5792,46800.0],["2017-05-31",20.5792,20.6794,20.1516,20.479,363100.0],["2017-06-01",20.6126,20.7796,20.4456,20.7128,69300.0],["2017-06-02",20.6126,20.8798,20.479,20.5792,72600.0],["2017-06-05",20.4455,20.7462,20.2451,20.3119,53000.0],["2017-06-06",20.2117,20.4121,20.0112,20.2785,34200.0],["2017-06-07",20.3787,20.4455,20.205,20.2785,76700.0],["2017-06-08",20.2785,20.4455,20.2451,20.2785,113400.0],["2017-06-09",20.4121,20.5458,20.2785,20.479,150200.0],["2017-06-12",20.452,20.7884,20.3108,20.5193,125700.0],["2017-06-13",20.5193,20.6539,20.3848,20.5193,56600.0],["2017-06-14",20.4184,20.5193,20.1829,20.4857,47600.0],["2017-06-15",20.3511,20.5866,20.3511,20.5193,65400.0],["2017-06-16",20.3848,20.5395,20.2502,20.5193,87700.0],["2017-06-19",20.5193,20.553,20.3511,20.5193,69800.0],["2017-06-20",20.4184,20.5193,20.1829,20.1829,69700.0],["2017-06-21",20.2839,20.2839,19.712,19.7456,88400.0],["2017-06-22",19.7793,19.8667,19.6447,19.7793,31200.0],["2017-06-23",19.7456,19.8667,19.5707,19.7456,108600.0],["2017-06-26",19.7456,20.2166,19.6784,20.1493,62800.0],["2017-06-27",20.1493,20.3848,20.0484,20.1493,58600.0],["2017-06-28",20.2502,20.3511,20.0484,20.1493,103700.0],["2017-06-29",20.3848,20.4857,19.9811,20.082,88800.0],["2017-06-30",20.1157,20.1493,19.8802,20.0484,66100.0],["2017-07-03",20.1157,20.5193,20.1157,20.4857,41400.0],["2017-07-05",20.4857,20.4857,20.0484,20.1829,49500.0],["2017-07-06",20.1829,20.2166,19.9475,20.0147,51900.0],["2017-07-07",20.1157,20.1829,19.9475,20.082,57500.0],["2017-07-10",20.0147,20.1493,19.8802,19.9138,86100.0],["2017-07-11",19.9475,20.0484,19.6447,19.9138,50500.0],["2017-07-12",19.9138,20.1157,19.8466,20.0147,45800.0],["2017-07-13",20.0484,20.1493,19.9138,20.1493,32700.0],["2017-07-14",19.9475,20.2502,19.8466,20.1157,41800.0],["2017-07-17",20.0147,20.4184,19.9138,20.3511,59300.0],["2017-07-18",20.2166,20.452,20.1829,20.4184,42300.0],["2017-07-19",20.4184,20.5866,20.3175,20.5866,41700.0],["2017-07-20",20.5866,20.8557,20.5193,20.7884,50800.0],["2017-07-21",20.9566,20.9566,20.452,20.4857,60500.0],["2017-07-24",20.3848,20.5731,20.1829,20.3175,41600.0],["2017-07-25",20.4184,20.923,20.3511,20.7548,37000.0],["2017-07-26",20.2839,20.3848,19.7793,19.7793,59100.0],["2017-07-27",19.8466,20.2502,19.5775,19.7793,83200.0],["2017-07-28",19.7456,19.8331,19.5774,19.7456,40200.0],["2017-07-31",19.6784,20.1022,19.6447,19.7793,50400.0],["2017-08-01",19.9138,19.9138,19.4765,19.5774,48700.0],["2017-08-02",19.5775,19.7793,19.2411,19.2747,39500.0],["2017-08-03",19.2411,19.3083,18.8038,18.8374,43400.0],["2017-08-04",18.8038,19.1267,18.7365,18.972,41200.0],["2017-08-07",18.972,19.0392,18.8038,18.8374,66700.0],["2017-08-08",18.7029,18.9383,18.6019,18.7701,68300.0],["2017-08-09",18.501,18.7701,18.4338,18.5347,88700.0],["2017-08-10",18.2992,18.7365,18.2992,18.4338,106700.0],["2017-08-11",18.4674,18.5683,17.9628,17.9965,42700.0],["2017-08-14",18.0637,18.5347,18.0637,18.4338,60400.0],["2017-08-15",18.4001,18.4337,18.1646,18.1646,56200.0],["2017-08-16",18.1646,18.353,18.0974,18.2319,48400.0],["2017-08-17",18.131,18.2319,18.0301,18.0301,66000.0],["2017-08-18",17.8619,18.3665,17.8619,18.2656,77500.0],["2017-08-21",18.1646,18.2992,18.0637,18.131,38200.0],["2017-08-22",18.131,18.2992,18.131,18.2656,40200.0],["2017-08-23",18.131,18.2992,18.131,18.1983,42800.0],["2017-08-24",18.1646,18.4001,18.1646,18.4001,41000.0],["2017-08-25",18.3665,18.501,18.2656,18.4001,39700.0],["2017-08-28",18.4338,18.4338,18.2319,18.3665,34200.0],["2017-08-29",18.1646,18.4338,18.131,18.3665,106800.0],["2017-08-30",18.3665,18.5683,18.2656,18.2992,106300.0],["2017-08-31",18.2319,18.5212,18.2319,18.2992,53400.0],["2017-09-01",18.2992,18.501,18.2857,18.4338,41400.0],["2017-09-05",18.2992,18.2992,17.7273,17.7946,59700.0],["2017-09-06",17.8283,18.1646,17.8283,17.8955,53000.0],["2017-09-07",17.8283,17.8283,17.2564,17.3573,82100.0],["2017-09-08",17.4851,17.6264,17.3573,17.5255,50400.0],["2017-09-11",17.6264,18.131,17.6264,18.0301,176000.0],["2017-09-12",18.1646,18.4674,18.1646,18.3665,60500.0],["2017-09-13",18.4071,18.5766,18.3732,18.4749,39000.0],["2017-09-14",18.2716,18.5766,18.136,18.2038,40700.0],["2017-09-15",18.2377,18.4072,18.1699,18.2377,143200.0],["2017-09-18",18.3055,18.5428,18.2038,18.3733,42600.0],["2017-09-19",18.3394,18.6783,18.3394,18.5427,39300.0],["2017-09-20",18.5427,19.0512,18.4749,18.8817,44200.0],["2017-09-21",18.8478,19.1394,18.8478,18.8817,46100.0],["2017-09-22",18.9156,19.0851,18.8139,18.9834,34400.0],["2017-09-25",18.9834,19.1868,18.78,18.8139,45500.0],["2017-09-26",18.8139,19.2546,18.78,19.0512,69400.0],["2017-09-27",19.2207,19.797,19.1529,19.5936,86300.0],["2017-09-28",19.5936,19.6275,19.2207,19.2885,109400.0],["2017-09-29",19.4241,19.9665,19.2275,19.5258,76300.0],["2017-10-02",19.5597,19.9665,19.458,19.9665,53600.0],["2017-10-03",19.8309,20.1699,19.797,20.0682,92100.0],["2017-10-04",20.0343,20.1224,19.8309,20.0004,83400.0],["2017-10-05",20.0343,20.1089,19.8987,20.0004,93400.0],["2017-10-06",20.1021,20.136,19.8987,19.9665,35900.0],["2017-10-09",19.8648,20.0343,19.8648,19.9665,33200.0],["2017-10-10",20.0682,20.2716,20.0682,20.2038,54600.0],["2017-10-11",20.2038,20.3258,20.0343,20.2377,64900.0],["2017-10-12",20.2716,20.3733,20.1021,20.1699,62700.0],["2017-10-13",20.2038,20.3597,20.0343,20.1021,46100.0],["2017-10-16",20.0004,20.5767,20.0004,20.3394,38500.0],["2017-10-17",20.2716,20.3394,20.136,20.1699,45000.0],["2017-10-18",20.2716,20.7462,20.2716,20.6106,54400.0],["2017-10-19",20.5428,20.6106,20.3394,20.4072,55600.0],["2017-10-20",20.7123,20.7462,20.4411,20.5428,179300.0],["2017-10-23",20.475,20.5157,20.3394,20.4072,75700.0],["2017-10-24",20.4411,20.6106,20.3055,20.3733,39600.0],["2017-10-25",20.6784,21.2547,20.6106,21.2547,45200.0],["2017-10-26",21.3564,21.7971,21.3225,21.6954,61000.0],["2017-10-27",21.6954,22.3733,21.6954,22.3394,70400.0],["2017-10-30",22.2377,22.4072,21.6276,22.3394,88000.0],["2017-10-31",22.3733,22.6106,22.2038,22.2377,127300.0],["2017-11-01",22.2716,22.4411,21.6615,21.8649,88900.0],["2017-11-02",21.831,22.0682,21.6954,21.8649,85900.0],["2017-11-03",21.8987,22.0343,21.7293,21.8309,51000.0],["2017-11-06",21.8309,21.8648,21.492,21.6615,71700.0],["2017-11-07",21.6276,21.6954,20.9835,20.9835,118200.0],["2017-11-08",20.8479,20.9157,20.5089,20.6445,59900.0],["2017-11-09",20.5428,20.6445,20.3394,20.4411,175000.0],["2017-11-10",20.5089,20.6784,20.4072,20.4072,89200.0],["2017-11-13",20.3733,20.6106,20.3394,20.6106,99900.0],["2017-11-14",20.475,20.7462,20.475,20.7123,82300.0],["2017-11-15",20.5089,20.9157,20.4411,20.8479,38400.0],["2017-11-16",20.9835,21.2411,20.5767,21.0852,47200.0],["2017-11-17",20.9157,21.3225,20.814,21.2886,41800.0],["2017-11-20",21.2886,21.6276,21.2547,21.5937,63100.0],["2017-11-21",21.7971,21.8987,21.5259,21.6276,62400.0],["2017-11-22",21.7293,22.2377,21.7293,21.7971,64000.0],["2017-11-24",21.9665,21.9665,21.5937,21.6615,26300.0],["2017-11-27",21.6276,21.7971,21.4242,21.5598,40000.0],["2017-11-28",21.6954,22.2038,21.6615,22.136,49400.0],["2017-11-29",22.3055,22.9157,22.2038,22.8479,58000.0],["2017-11-30",23.0513,23.1191,22.2038,22.4072,78800.0],["2017-12-01",22.4072,22.5089,21.5259,22.4411,45100.0],["2017-12-04",22.7123,23.0852,22.5428,22.6106,37500.0],["2017-12-05",22.6106,22.6784,22.1021,22.2038,72300.0],["2017-12-06",22.1699,22.5428,22.0005,22.3394,88700.0],["2017-12-07",22.1699,22.5293,22.1699,22.2377,62500.0],["2017-12-08",22.3055,22.3055,22.0004,22.136,56400.0],["2017-12-11",22.1021,22.2716,22.0343,22.136,89700.0],["2017-12-12",22.1699,22.2716,22.0682,22.136,85800.0],["2017-12-13",22.2521,22.4227,22.0473,22.1497,64900.0],["2017-12-14",22.1838,22.5934,21.8767,22.0132,65100.0],["2017-12-15",22.0473,22.3886,21.979,22.1838,163600.0],["2017-12-18",22.3545,22.5251,22.1156,22.2862,61400.0],["2017-12-19",22.3886,22.7299,21.7128,22.1156,51000.0],["2017-12-20",22.0814,22.2179,21.8767,21.9449,49100.0],["2017-12-21",22.0132,22.2521,22.0132,22.1156,24200.0],["2017-12-22",22.1497,22.1838,21.9449,22.0473,24000.0],["2017-12-26",22.0473,22.0814,21.7743,21.8084,19300.0],["2017-12-27",21.7743,21.8767,21.5695,21.6036,17100.0],["2017-12-28",21.6036,21.7401,21.5354,21.6378,24400.0],["2017-12-29",21.6378,21.6378,21.2282,21.2282,30400.0],["2018-01-02",21.433,21.6378,21.0917,21.2623,64100.0],["2018-01-03",21.2965,21.433,21.0917,21.3306,33100.0],["2018-01-04",21.3989,21.7401,21.2623,21.6036,39200.0],["2018-01-05",21.6719,22.0132,21.6036,22.0132,70600.0],["2018-01-08",21.9108,22.0132,21.5763,21.8425,57200.0],["2018-01-09",21.8425,22.3203,21.706,21.7743,49000.0],["2018-01-10",21.7743,22.0814,21.6378,21.8084,42900.0],["2018-01-11",21.8767,22.4569,21.706,22.3545,68100.0],["2018-01-12",22.4227,22.491,22.218,22.218,28600.0],["2018-01-16",22.3203,22.5251,21.8425,21.979,32100.0],["2018-01-17",22.0132,22.3545,21.9449,22.2862,40000.0],["2018-01-18",22.2521,22.3203,21.979,22.1838,52200.0],["2018-01-19",22.0814,22.4569,22.0814,22.4227,41100.0],["2018-01-22",22.3886,22.4227,21.9791,22.0473,24700.0],["2018-01-23",21.9449,22.1156,21.8084,22.0473,23700.0],["2018-01-24",22.0814,22.1497,21.5695,21.6036,31000.0],["2018-01-25",21.8425,21.8425,21.2282,21.2965,21400.0],["2018-01-26",21.2623,21.433,20.921,20.9893,26400.0],["2018-01-29",20.9893,21.3647,20.8187,20.9211,35200.0],["2018-01-30",21.16,21.8016,21.0234,21.4671,29800.0],["2018-01-31",21.4671,21.4671,21.0917,21.2623,37000.0],["2018-02-01",21.1258,22.0814,21.0576,22.0473,157400.0],["2018-02-02",22.0814,22.1156,21.6036,21.706,72700.0],["2018-02-05",21.5012,21.8084,20.7709,20.8187,48400.0],["2018-02-06",20.4774,21.078,20.375,20.8528,141000.0],["2018-02-07",20.6139,20.9552,20.6139,20.8187,48400.0],["2018-02-08",20.8187,20.9552,20.5798,20.648,47800.0],["2018-02-09",20.8528,21.16,20.5798,21.0234,54000.0],["2018-02-12",21.2282,21.2282,20.5456,21.0234,53500.0],["2018-02-13",20.8528,21.16,20.8187,20.9211,57200.0],["2018-02-14",20.8187,21.2282,20.8187,21.1258,35800.0],["2018-02-15",21.1258,21.433,21.0917,21.2282,36000.0],["2018-02-16",21.1258,21.6036,20.8187,21.433,35700.0],["2018-02-20",21.2965,21.4671,21.0576,21.0917,44800.0],["2018-02-21",21.0917,21.6036,21.0917,21.3647,33500.0],["2018-02-22",21.433,21.433,20.9211,21.0576,22700.0],["2018-02-23",21.16,21.9449,20.6139,21.1258,27800.0],["2018-02-26",21.1941,21.433,20.9893,21.3306,26200.0],["2018-02-27",21.2965,21.6719,21.1258,21.1941,34400.0],["2018-02-28",21.1941,21.5354,20.8528,20.9552,190700.0],["2018-03-01",20.9893,21.2282,20.8528,21.1258,40500.0],["2018-03-02",20.9893,21.5354,20.8391,21.4671,48200.0],["2018-03-05",21.3647,21.7401,21.0234,21.6036,28200.0],["2018-03-06",21.6378,21.9108,21.3306,21.8084,33700.0],["2018-03-07",21.6719,22.1838,21.6719,22.0473,37700.0],["2018-03-08",22.1156,22.1497,21.6036,21.7743,22800.0],["2018-03-09",21.9108,22.3545,21.6378,22.218,26800.0],["2018-03-12",22.218,22.2521,21.6036,22.218,22100.0],["2018-03-13",22.3203,22.3203,21.979,22.0814,43200.0],["2018-03-14",22.2465,22.2465,21.9026,21.9026,22900.0],["2018-03-15",22.0058,22.0746,20.6373,21.7995,53900.0],["2018-03-16",21.7651,22.1089,21.7307,21.7651,103400.0],["2018-03-19",21.7307,22.4528,21.545,21.9714,33400.0],["2018-03-20",21.937,22.0746,21.662,21.7307,15300.0],["2018-03-21",22.0746,22.2121,21.6276,21.7307,26300.0],["2018-03-22",21.5932,21.7651,21.1462,21.1806,30900.0],["2018-03-23",21.215,21.5244,20.3554,20.3897,42200.0],["2018-03-26",20.6304,20.9399,20.4929,20.8711,36800.0],["2018-03-27",20.9743,21.3869,20.4585,20.5617,28100.0],["2018-03-28",20.596,21.043,20.596,20.7336,45000.0],["2018-03-29",20.768,21.1118,20.2866,20.3554,171000.0],["2018-04-02",20.3897,20.7336,20.0459,20.2178,56100.0],["2018-04-03",20.321,20.768,19.9084,20.7336,35600.0],["2018-04-04",20.5273,21.0774,20.5273,20.9399,44200.0],["2018-04-05",21.1462,21.1462,20.768,21.043,49800.0],["2018-04-06",20.9399,21.0774,20.6648,20.8367,41400.0],["2018-04-09",20.8711,21.3181,20.8024,20.8711,25800.0],["2018-04-10",21.043,21.3181,20.9399,21.215,27100.0],["2018-04-11",21.1806,21.215,20.9055,21.0774,78400.0],["2018-04-12",21.1806,21.4213,20.9055,21.3181,16400.0],["2018-04-13",21.4556,21.4556,21.0774,21.2837,51100.0],["2018-04-16",21.3525,21.5588,21.043,21.4556,21800.0],["2018-04-17",21.5244,21.5932,21.215,21.2837,19700.0],["2018-04-18",21.2837,21.49,20.9743,21.043,28800.0],["2018-04-19",21.0774,21.49,21.0774,21.3525,28700.0],["2018-04-20",21.3181,21.6276,21.043,21.3869,42200.0],["2018-04-23",21.5244,21.7651,21.215,21.49,24500.0],["2018-04-24",21.5244,21.8339,21.5244,21.6963,26100.0],["2018-04-25",21.5932,21.9714,21.49,21.5932,29000.0],["2018-04-26",21.5244,21.8339,21.5244,21.6276,24500.0],["2018-04-27",21.7651,21.9714,21.4419,21.662,41800.0],["2018-04-30",21.6619,21.6619,21.3869,21.3869,52200.0],["2018-05-01",21.3181,21.6963,21.1118,21.6276,32700.0],["2018-05-02",21.6276,21.8683,21.1668,21.662,69700.0],["2018-05-03",21.662,21.7651,21.5588,21.6963,56000.0],["2018-05-04",21.6963,22.384,21.5932,22.3152,61100.0],["2018-05-07",22.2809,22.2946,22.0402,22.1089,27500.0],["2018-05-08",22.0746,22.2465,21.7651,22.1777,24600.0],["2018-05-09",22.1433,22.2809,21.4075,22.0402,22400.0],["2018-05-10",22.0746,22.0746,21.9714,21.9714,19000.0],["2018-05-11",22.1296,22.1433,21.7995,21.8683,19100.0],["2018-05-14",21.8339,21.9026,21.5244,21.5932,27700.0],["2018-05-15",21.5932,21.9714,21.5932,21.7651,21600.0],["2018-05-16",21.7651,22.0058,21.662,21.9026,21800.0],["2018-05-17",21.937,22.1433,21.8339,22.1089,21100.0],["2018-05-18",22.2809,22.3152,21.9714,22.2809,40100.0],["2018-05-21",22.3153,22.5216,22.2809,22.4872,28300.0],["2018-05-22",22.5903,22.7622,22.4528,22.5216,36300.0],["2018-05-23",22.5903,22.6935,22.384,22.4872,19600.0],["2018-05-24",22.4528,22.4528,21.9714,22.2465,18600.0],["2018-05-25",22.1433,22.2465,22.0402,22.1433,34000.0],["2018-05-29",21.9026,22.1089,21.662,21.7995,33600.0],["2018-05-30",21.8683,22.4872,21.8683,21.9714,88000.0],["2018-05-31",22.0058,22.2121,21.8339,21.9026,37700.0],["2018-06-01",22.0058,22.384,22.0058,22.2809,30800.0],["2018-06-04",22.3496,22.7966,22.3152,22.7279,28700.0],["2018-06-05",22.6591,22.9342,22.4872,22.8998,33700.0],["2018-06-06",22.9342,23.2092,22.8998,23.1405,33700.0],["2018-06-07",23.2436,23.3468,23.0717,23.1749,26200.0],["2018-06-08",23.1749,23.4499,23.0717,23.1749,30100.0],["2018-06-11",23.2436,23.2436,22.6591,22.7966,33600.0],["2018-06-12",22.7622,22.9342,22.4872,22.6591,30200.0],["2018-06-13",22.7214,22.9293,22.5829,22.6868,25600.0],["2018-06-14",23.0332,23.0332,22.5829,22.8253,35000.0],["2018-06-15",22.8253,23.1024,22.6522,22.9985,61900.0],["2018-06-18",22.9639,23.241,22.9639,23.1717,37000.0],["2018-06-19",23.0678,23.5527,22.8946,23.5181,30100.0],["2018-06-20",23.7952,23.7952,23.3795,23.4834,155000.0],["2018-06-21",23.5181,23.7952,23.3449,23.5181,69600.0],["2018-06-22",23.5873,23.7259,23.241,23.5873,168900.0],["2018-06-25",23.4488,23.622,23.2756,23.3103,51600.0],["2018-06-26",23.3795,23.5181,23.1024,23.2756,32500.0],["2018-06-27",23.2756,23.4142,22.6868,22.7561,44000.0],["2018-06-28",22.7907,23.0332,22.7561,22.86,30200.0],["2018-06-29",22.8946,22.9639,22.7214,22.7907,44800.0],["2018-07-02",22.7561,23.1024,22.5552,23.0678,26700.0],["2018-07-03",23.1371,23.2063,22.8253,22.8946,39500.0],["2018-07-05",22.9639,23.1024,22.8253,23.0332,52500.0],["2018-07-06",23.0678,23.2063,22.9639,23.1371,38800.0],["2018-07-09",23.2063,23.3449,23.1232,23.1371,88300.0],["2018-07-10",23.2063,23.331,22.8253,23.0332,40900.0],["2018-07-11",22.9293,23.2063,22.86,22.8946,30200.0],["2018-07-12",22.9639,22.9639,22.5344,22.7561,41900.0],["2018-07-13",22.6868,22.9292,22.5482,22.6314,43000.0],["2018-07-16",22.6175,22.86,22.6175,22.8253,22500.0],["2018-07-17",22.7907,22.9639,22.5829,22.5829,21500.0],["2018-07-18",22.5829,22.86,22.479,22.6175,29500.0],["2018-07-19",22.6522,22.7214,22.479,22.6175,43800.0],["2018-07-20",22.6175,22.9639,22.6175,22.8253,24600.0],["2018-07-23",22.7561,23.1717,22.7561,23.1371,41800.0],["2018-07-24",23.241,23.2756,22.8946,22.9985,31300.0],["2018-07-25",22.9639,22.9639,22.5829,22.6175,26800.0],["2018-07-26",22.6175,22.8946,22.479,22.6175,37000.0],["2018-07-27",23.3449,23.3449,22.1326,22.4097,34800.0],["2018-07-30",22.7907,22.7907,22.2712,22.3404,21700.0],["2018-07-31",22.479,22.479,21.9594,21.9594,49300.0],["2018-08-01",21.9248,22.7214,21.717,21.717,65200.0],["2018-08-02",21.6823,21.8209,21.4399,21.7863,87100.0],["2018-08-03",21.8001,21.9594,21.6131,21.6823,34500.0],["2018-08-06",21.6131,21.9594,21.4745,21.7516,42700.0],["2018-08-07",21.7863,22.0633,21.6477,21.7516,24100.0],["2018-08-08",21.7863,22.0633,21.6823,21.8555,133700.0],["2018-08-09",21.8902,22.0287,21.8209,21.8555,29100.0],["2018-08-10",21.7863,22.0495,21.5438,21.8902,19700.0],["2018-08-13",21.9248,22.098,21.8209,21.9248,121100.0],["2018-08-14",21.9594,22.1326,21.8209,21.9594,42100.0],["2018-08-15",21.9594,22.0495,21.7863,21.8209,28000.0],["2018-08-16",21.8902,22.1326,20.8649,21.7516,61200.0],["2018-08-17",21.7863,22.0633,21.6823,21.9248,87100.0],["2018-08-20",21.9594,21.9941,21.4745,21.8902,65100.0],["2018-08-21",22.0633,22.4097,21.8902,22.2365,132600.0],["2018-08-22",22.2712,22.7907,22.098,22.6868,43200.0],["2018-08-23",22.7214,22.8946,21.8902,22.86,74300.0],["2018-08-24",22.9293,22.9293,22.6522,22.6868,23800.0],["2018-08-27",22.8253,22.9292,22.6522,22.6522,56100.0],["2018-08-28",22.7907,22.86,22.5829,22.6522,41300.0],["2018-08-29",22.5829,22.6522,22.3404,22.5829,23400.0],["2018-08-30",22.5483,22.6175,22.4443,22.4443,30200.0],["2018-08-31",22.479,22.479,22.3058,22.3751,88500.0],["2018-09-04",22.3751,22.7214,22.1673,22.2365,80000.0],["2018-09-05",22.2019,22.6037,22.2019,22.5483,69200.0],["2018-09-06",22.3058,22.6175,22.2365,22.2712,44300.0],["2018-09-07",22.2712,22.6729,22.2365,22.3751,87900.0],["2018-09-10",22.4443,22.9639,22.4166,22.6522,64700.0],["2018-09-11",22.7214,23.1024,22.6175,22.9985,58500.0],["2018-09-12",22.8869,22.9218,22.3007,22.7473,50400.0],["2018-09-13",22.8869,22.9218,22.6078,22.7124,31800.0],["2018-09-14",22.7473,22.852,21.8751,22.7124,49300.0],["2018-09-17",22.6775,22.7194,22.3984,22.538,35500.0],["2018-09-18",22.5031,22.6985,22.4682,22.5031,45700.0],["2018-09-19",22.5031,22.6775,22.3635,22.4333,50700.0],["2018-09-20",22.5031,22.6985,22.5031,22.6078,43900.0],["2018-09-21",22.5729,22.8869,22.538,22.538,189300.0],["2018-09-24",22.538,22.538,22.3635,22.4682,147000.0],["2018-09-25",22.5031,22.545,22.3287,22.3635,47300.0],["2018-09-26",22.3287,22.3984,21.8402,21.8751,60700.0],["2018-09-27",22.224,22.224,21.8751,21.91,47000.0],["2018-09-28",21.582,21.9449,21.582,21.91,57100.0],["2018-10-01",21.9449,22.0007,21.4146,21.4285,44600.0],["2018-10-02",21.4006,21.4216,21.1425,21.282,49100.0],["2018-10-03",21.3309,21.603,21.3169,21.5262,78400.0],["2018-10-04",21.5262,21.7007,21.3448,21.4006,55400.0],["2018-10-05",21.4216,21.8123,21.1285,21.3099,46900.0],["2018-10-08",21.3169,21.4704,21.282,21.3169,69800.0],["2018-10-09",21.3169,21.5262,21.275,21.3099,178000.0],["2018-10-10",21.3029,21.5262,21.2053,21.2332,92000.0],["2018-10-11",21.1773,22.0147,20.8005,20.8005,142400.0],["2018-10-12",21.0029,21.4216,20.0958,20.3191,60800.0],["2018-10-15",20.3261,20.5005,20.0679,20.354,43600.0],["2018-10-16",20.3679,20.5982,20.1446,20.5424,46000.0],["2018-10-17",20.4866,20.7378,20.2842,20.4307,40100.0],["2018-10-18",20.3679,20.5842,19.9562,19.9772,30600.0],["2018-10-19",19.9493,20.1237,19.5515,19.6074,42600.0],["2018-10-22",19.6074,19.6981,19.105,19.2864,48800.0],["2018-10-23",19.1259,19.5376,18.9794,19.3631,44900.0],["2018-10-24",19.1119,19.3841,18.477,18.4909,69100.0],["2018-10-25",19.1119,19.8446,19.098,19.1468,60300.0],["2018-10-26",20.2842,21.5541,19.2445,19.2445,53100.0],["2018-10-29",19.2864,19.7609,19.1608,19.6422,32900.0],["2018-10-30",19.8446,19.9981,19.5236,19.9911,58700.0],["2018-10-31",20.1516,20.2284,19.8934,19.9214,72300.0],["2018-11-01",20.0749,20.0749,19.8027,19.9493,30100.0],["2018-11-02",19.9632,20.2005,19.7539,20.1795,31900.0],["2018-11-05",20.1865,20.2144,19.9214,20.1167,33700.0],["2018-11-06",20.0818,20.4377,19.9493,20.4098,31600.0],["2018-11-07",20.4586,21.2122,20.4586,20.5773,25900.0],["2018-11-08",20.6261,20.7517,20.1028,20.668,17500.0],["2018-11-09",20.668,20.8494,20.2982,20.3261,32400.0],["2018-11-12",20.333,20.654,20.04,20.5493,48200.0],["2018-11-13",20.6191,20.8633,20.5005,20.5703,29800.0],["2018-11-14",20.6889,20.8424,20.047,20.2354,24400.0],["2018-11-15",20.1377,20.5145,20.1377,20.4586,21600.0],["2018-11-16",20.3679,20.7098,20.2353,20.5005,46500.0],["2018-11-19",20.4935,20.5912,20.2772,20.361,17700.0],["2018-11-20",20.1446,20.4168,19.9911,20.1935,36500.0],["2018-11-21",20.2005,20.6959,19.9214,20.2214,16500.0],["2018-11-23",20.0469,20.3261,19.9562,20.2702,13400.0],["2018-11-26",20.333,21.0169,20.0749,20.4377,31900.0],["2018-11-27",20.3679,20.8145,20.3679,20.4935,43900.0],["2018-11-28",20.5005,21.0308,20.3051,20.9261,45600.0],["2018-11-29",20.9122,21.0378,20.3958,20.7657,15800.0],["2018-11-30",20.7308,21.268,20.7308,20.9889,52700.0],["2018-12-03",21.1843,21.4146,20.5563,20.8564,107000.0],["2018-12-04",20.8006,21.3448,19.2515,19.412,33000.0],["2018-12-06",19.0073,19.9214,18.8538,19.2306,73200.0],["2018-12-07",19.1259,19.5376,18.8747,19.1259,44900.0],["2018-12-10",19.0631,19.2096,18.7561,19.0143,32600.0],["2018-12-11",19.0352,19.3562,18.7631,18.9515,40100.0],["2018-12-12",19.1626,19.3598,18.8529,19.1556,43400.0],["2018-12-13",19.2049,19.3386,18.4235,18.5291,32200.0],["2018-12-14",18.4094,18.7473,18.2756,18.2967,24800.0],["2018-12-17",18.163,18.6276,18.1419,18.3179,33400.0],["2018-12-18",18.3883,18.4798,18.163,18.1982,43900.0],["2018-12-19",18.1982,18.4094,17.4449,17.5576,34700.0],["2018-12-20",17.5576,18.0151,17.5083,17.8673,39500.0],["2018-12-21",17.8884,18.2334,17.6491,17.8321,61800.0],["2018-12-24",17.7899,17.9236,17.3252,17.3252,11000.0],["2018-12-26",17.4519,18.0574,17.2408,17.994,47000.0],["2018-12-27",17.7899,18.1982,17.2971,17.7195,42600.0],["2018-12-28",17.804,18.1559,17.6561,17.9377,42100.0],["2018-12-31",17.9447,18.0996,17.7828,18.0926,32800.0],["2019-01-02",17.9518,18.6065,17.9518,18.3601,103900.0],["2019-01-03",18.3108,18.6206,17.9518,18.3883,43500.0],["2019-01-04",18.698,18.9022,18.4516,18.8599,35000.0],["2019-01-07",18.867,18.9937,18.7755,18.9796,82300.0],["2019-01-08",19.0782,19.3034,18.9444,19.3034,35400.0],["2019-01-09",19.3386,19.3386,19.1134,19.1908,26600.0],["2019-01-10",19.0923,19.2823,18.7825,19.0148,14400.0],["2019-01-11",18.8951,19.043,18.7191,18.9515,19900.0],["2019-01-14",18.9092,19.1908,18.8036,18.8529,66100.0],["2019-01-15",18.8599,18.9937,18.7825,18.9726,21600.0],["2019-01-16",19.057,19.5498,19.057,19.4161,39900.0],["2019-01-17",19.2894,19.4442,19.1697,19.3316,31100.0],["2019-01-18",19.2894,19.5006,19.2894,19.3105,43700.0],["2019-01-22",19.2119,19.3598,19.0571,19.0641,55300.0],["2019-01-23",19.0923,19.2682,18.9092,19.0219,39200.0],["2019-01-24",19.0218,19.1274,18.7191,18.9374,60500.0],["2019-01-25",19.2964,19.2964,19.1063,19.1204,17000.0],["2019-01-28",19.0289,19.2753,18.7895,19.0359,23100.0],["2019-01-29",19.2049,19.2542,19.043,19.1345,35100.0],["2019-01-30",19.219,19.2823,19.0711,19.1345,32700.0],["2019-01-31",19.0993,19.1978,18.867,18.8811,32700.0],["2019-02-01",18.2263,19.3105,18.2263,19.2119,34700.0],["2019-02-04",19.3316,19.8314,19.2331,19.5358,25700.0],["2019-02-05",19.5358,19.6695,19.2753,19.395,28000.0],["2019-02-06",19.3105,19.5217,19.3105,19.3668,19900.0],["2019-02-07",19.4513,19.578,19.3386,19.5358,25500.0],["2019-02-08",19.5428,19.8596,19.4935,19.6906,29800.0],["2019-02-11",19.7822,19.9582,19.6414,19.937,35400.0],["2019-02-12",19.9934,20.2679,19.9934,20.2468,29000.0],["2019-02-13",20.2538,20.4158,19.9018,20.3665,35800.0],["2019-02-14",20.2679,20.451,20.0778,20.3454,39400.0],["2019-02-15",20.458,21.0001,20.458,20.9437,38800.0],["2019-02-19",20.9226,21.3521,20.9086,21.2746,29900.0],["2019-02-20",21.3028,21.4225,21.1901,21.3028,27600.0],["2019-02-21",21.3732,21.4295,21.0634,21.3169,31900.0],["2019-02-22",21.3239,21.4225,21.0423,21.3873,27100.0],["2019-02-25",21.4295,21.6266,21.2394,21.2535,28700.0],["2019-02-26",21.1549,21.4577,21.0986,21.0986,40800.0],["2019-02-27",21.0916,21.2746,21.0634,21.2746,13900.0],["2019-02-28",21.2676,21.345,21.1761,21.2183,28000.0],["2019-03-01",21.3661,21.4084,20.7185,21.2535,28300.0],["2019-03-04",21.2605,21.3873,21.0353,21.1901,91800.0],["2019-03-05",21.1198,21.3521,21.0986,21.2957,36300.0],["2019-03-06",21.2113,21.3591,20.9649,21.1197,52800.0],["2019-03-07",21.0282,21.0705,20.4791,20.7607,35700.0],["2019-03-08",20.6058,20.7044,20.5002,20.627,22400.0],["2019-03-11",20.641,20.986,20.4932,20.9156,24300.0],["2019-03-12",20.9508,20.9578,20.5495,20.6199,22800.0],["2019-03-13",20.7466,20.7466,20.5214,20.627,24600.0],["2019-03-14",20.6838,20.7335,20.5204,20.5773,12000.0],["2019-03-15",20.563,20.7903,20.5417,20.6412,74200.0],["2019-03-18",20.6341,20.7974,20.6341,20.6767,21200.0],["2019-03-19",20.7548,20.7761,20.0021,20.0589,42800.0],["2019-03-20",20.0589,20.1512,19.7039,19.711,32000.0],["2019-03-21",19.498,19.6897,19.1572,19.214,47900.0],["2019-03-22",19.0719,19.1927,18.227,18.2341,55400.0],["2019-03-25",18.227,18.6885,18.156,18.4968,41300.0],["2019-03-26",18.582,19.0719,18.5394,19.0719,43100.0],["2019-03-27",18.9512,19.0719,18.3761,18.9583,32200.0],["2019-03-28",18.866,19.1145,18.4471,19.1145,30000.0],["2019-03-29",19.1146,19.3773,18.9228,19.2992,94200.0],["2019-04-01",19.3489,19.6826,19.3489,19.6755,59200.0],["2019-04-02",19.6755,19.6755,19.1713,19.2779,29600.0],["2019-04-03",19.4199,19.5051,19.2992,19.3773,20500.0],["2019-04-04",19.3773,19.6826,19.1714,19.6613,18500.0],["2019-04-05",19.6684,20.0163,19.5193,19.8743,29100.0],["2019-04-08",19.8672,20.0518,19.7962,19.9666,46700.0],["2019-04-09",19.8388,20.1512,19.8388,19.9595,47200.0],["2019-04-10",20.0021,20.2719,19.8246,20.1867,28100.0],["2019-04-11",20.1938,20.3429,19.9808,20.066,14000.0],["2019-04-12",20.2009,20.2719,19.995,20.1299,16900.0],["2019-04-15",20.1228,20.3571,19.9027,19.9027,13300.0],["2019-04-16",20.0518,20.2719,20.0518,20.1654,15000.0],["2019-04-17",20.1867,20.3855,20.0731,20.2861,14000.0],["2019-04-18",20.2009,20.3571,19.8459,19.9737,12900.0],["2019-04-22",19.9027,19.9027,19.4412,19.5761,43600.0],["2019-04-23",19.5761,20.0873,19.5761,19.9453,79000.0],["2019-04-24",19.9098,19.995,19.6045,19.8033,26800.0],["2019-04-25",19.7536,19.7678,19.3631,19.498,34300.0],["2019-04-26",19.079,19.7465,19.079,19.7252,17600.0],["2019-04-29",19.7394,20.0802,19.1713,20.0518,25700.0],["2019-04-30",20.9394,20.9394,19.0577,19.5264,55000.0],["2019-05-01",19.64,20.2648,19.64,20.1654,83400.0],["2019-05-02",20.1938,20.6483,19.9453,20.1015,30900.0],["2019-05-03",20.1157,20.6412,20.0589,20.6341,40600.0],["2019-05-06",20.3997,20.5631,20.3074,20.3784,19400.0],["2019-05-07",20.2364,20.3642,20.1299,20.2648,25400.0],["2019-05-08",20.2577,20.421,20.1654,20.3713,44400.0],["2019-05-09",20.2719,20.4139,20.2151,20.3145,17400.0],["2019-05-10",20.3358,20.3358,20.1938,20.3287,14000.0],["2019-05-13",19.995,20.2435,19.6684,19.711,35800.0],["2019-05-14",19.6471,19.9169,19.6471,19.8246,53800.0],["2019-05-15",19.6187,19.6542,19.3844,19.498,32200.0],["2019-05-16",19.4554,19.9595,19.3134,19.9098,26300.0],["2019-05-17",19.7181,19.9666,19.7039,19.8814,28200.0],["2019-05-20",19.8459,20.2577,19.8104,19.9098,21200.0],["2019-05-21",19.9879,20.2648,19.8814,20.2151,32600.0],["2019-05-22",20.0447,20.0518,19.64,19.7394,28300.0],["2019-05-23",19.6187,19.6755,19.2921,19.3489,29000.0],["2019-05-24",19.3986,19.7607,19.2495,19.7607,20400.0],["2019-05-28",19.6187,19.8175,19.3986,19.5974,29900.0],["2019-05-29",19.3773,19.5974,19.2992,19.4554,42500.0],["2019-05-30",19.498,19.498,19.1714,19.3418,40800.0],["2019-05-31",19.0506,19.2353,19.0009,19.1926,31400.0],["2019-06-03",19.0719,19.4554,19.0577,19.3915,46100.0],["2019-06-04",19.5264,19.8033,19.4483,19.7749,15200.0],["2019-06-05",19.7323,19.7323,19.2282,19.3631,18900.0],["2019-06-06",19.4767,19.7181,19.0719,19.5122,40500.0],["2019-06-07",19.4057,19.5903,19.285,19.3063,15000.0],["2019-06-10",19.3702,19.6613,19.3702,19.5619,16600.0],["2019-06-11",19.5761,19.782,19.5406,19.5974,26700.0],["2019-06-12",19.5761,19.7252,19.4483,19.4554,19800.0],["2019-06-13",19.4984,19.8638,19.4984,19.742,30800.0],["2019-06-14",19.6488,19.8352,19.3909,19.7348,26100.0],["2019-06-17",19.7277,19.8137,19.4697,19.5414,17200.0],["2019-06-18",19.5342,19.9068,19.5342,19.7133,42500.0],["2019-06-19",19.656,19.8853,19.5055,19.5844,28800.0],["2019-06-20",19.7492,19.7492,19.3335,19.4554,18600.0],["2019-06-21",19.3192,19.7922,19.3192,19.6632,59100.0],["2019-06-24",19.6274,19.7563,19.5772,19.6059,23300.0],["2019-06-25",19.5557,19.7062,19.2691,19.656,23400.0],["2019-06-26",19.871,20.2938,19.6918,20.0358,57600.0],["2019-06-27",20.2078,20.5016,20.1935,20.5016,34600.0],["2019-06-28",20.5733,20.9602,20.5733,20.8885,92600.0],["2019-07-01",20.9602,20.9602,20.6019,20.6879,25300.0],["2019-07-02",20.7166,21.0462,20.2651,20.4801,18000.0],["2019-07-03",20.6377,20.6377,20.1935,20.4013,8900.0],["2019-07-05",20.4443,20.6306,19.742,20.6162,12500.0],["2019-07-08",20.4443,20.6091,20.2221,20.2436,13200.0],["2019-07-09",20.7166,20.7166,19.8853,20.3153,24700.0],["2019-07-10",19.914,20.3368,19.914,20.1003,19000.0],["2019-07-11",20.043,20.2651,19.9498,20.043,13400.0],["2019-07-12",19.9928,20.6306,19.9641,20.3009,25600.0],["2019-07-15",20.2078,20.2078,19.8997,20.0501,20000.0],["2019-07-16",19.9928,20.2078,19.7993,20.0716,30100.0],["2019-07-17",20.0501,20.0716,19.8853,19.9856,25500.0],["2019-07-18",19.8925,20.1361,19.8925,20.0788,18100.0],["2019-07-19",19.9785,20.2866,19.9785,20.086,17300.0],["2019-07-22",19.9713,20.0071,19.2619,19.3121,102500.0],["2019-07-23",19.3479,20.086,19.2906,20.0573,35400.0],["2019-07-24",20.0358,20.6449,19.9856,20.4156,35800.0],["2019-07-25",20.4443,20.4873,20.1146,20.4084,44900.0],["2019-07-26",20.4084,20.8742,20.4084,20.7954,24000.0],["2019-07-29",20.6807,20.8241,20.6162,20.6879,25400.0],["2019-07-30",20.867,21.9419,20.8169,21.6768,69200.0],["2019-07-31",21.8273,22.3074,21.6983,22.0638,75700.0],["2019-08-01",22.2357,22.3002,21.6553,21.7485,87700.0],["2019-08-02",21.8058,21.8774,21.3185,21.4117,63300.0],["2019-08-05",21.1537,21.211,20.6234,20.8026,34500.0],["2019-08-06",21.0104,21.1609,20.5947,21.0605,28200.0],["2019-08-07",20.8527,21.1394,20.5088,20.7094,24600.0],["2019-08-08",20.8671,21.1752,20.8671,21.0032,45700.0],["2019-08-09",21.0104,21.3185,20.8527,21.039,40800.0],["2019-08-12",20.8456,21.2182,20.8456,21.2182,46300.0],["2019-08-13",21.0104,21.5765,21.0104,21.2253,27800.0],["2019-08-14",20.8169,21.5478,20.5088,20.6449,32200.0],["2019-08-15",20.7452,20.8456,20.4586,20.6234,37200.0],["2019-08-16",20.6951,21.2182,20.6951,21.2182,52400.0],["2019-08-19",21.4761,21.4761,21.1394,21.1823,29400.0],["2019-08-20",21.1752,21.1895,20.9029,21.0032,21600.0],["2019-08-21",21.2755,21.2755,20.9602,21.168,37600.0],["2019-08-22",21.2325,21.383,21.0175,21.0175,18100.0],["2019-08-23",20.9602,20.9674,20.3081,20.4013,38700.0],["2019-08-26",20.5589,20.8026,20.4658,20.7094,18300.0],["2019-08-27",20.8384,20.8384,20.1863,20.3798,29500.0],["2019-08-28",20.3081,20.7381,20.3081,20.5016,26400.0],["2019-08-29",20.6521,20.8599,20.6521,20.6879,26100.0],["2019-08-30",20.7596,20.8456,20.6019,20.8241,24500.0],["2019-09-03",20.6807,20.6807,20.3296,20.5947,39700.0],["2019-09-04",20.7166,20.8957,20.4013,20.4514,29400.0],["2019-09-05",20.6807,21.0749,20.6807,20.7667,32100.0],["2019-09-06",20.8599,20.8599,20.4658,20.4944,17900.0],["2019-09-09",20.5661,21.0892,20.5661,21.0247,40600.0],["2019-09-10",21.0319,21.3042,21.0032,21.2468,51000.0],["2019-09-11",21.3615,21.8559,21.2755,21.7556,64200.0],["2019-09-12",21.6761,22.3698,21.6111,22.2253,42900.0],["2019-09-13",22.4203,22.7094,22.1024,22.5143,44700.0],["2019-09-16",22.4059,22.8394,22.2469,22.3987,52300.0],["2019-09-17",22.3337,22.5721,22.153,22.4854,27100.0],["2019-09-18",22.4782,22.8177,22.3915,22.5721,28900.0],["2019-09-19",22.6154,22.9912,22.4131,22.4348,27300.0],["2019-09-20",22.3264,22.6299,22.0591,22.2397,95600.0],["2019-09-23",22.2108,22.6299,22.1313,22.5071,26100.0],["2019-09-24",22.4204,22.4998,22.0302,22.1169,27600.0],["2019-09-25",22.1386,22.6443,22.1386,22.536,25900.0],["2019-09-26",22.5721,22.6516,22.312,22.3409,31000.0],["2019-09-27",22.4565,22.7961,22.0663,22.1313,31900.0],["2019-09-30",22.2903,22.2903,21.7628,21.8062,35500.0],["2019-10-01",21.9435,22.1169,21.4016,21.4305,22600.0],["2019-10-02",21.3221,21.4666,21.1415,21.4449,28900.0],["2019-10-03",21.4088,21.5894,21.1559,21.2715,15000.0],["2019-10-04",21.2715,21.5172,21.0475,21.4666,16900.0],["2019-10-07",21.4666,21.7773,21.416,21.4666,18500.0],["2019-10-08",21.351,21.351,21.0114,21.0692,16500.0],["2019-10-09",21.1631,21.2354,20.997,21.0981,17500.0],["2019-10-10",21.2065,21.4811,21.0981,21.1342,32300.0],["2019-10-11",21.3727,21.7484,20.7585,21.5172,43000.0],["2019-10-14",21.4016,21.4016,21.1993,21.3582,12000.0],["2019-10-15",21.5244,21.7628,21.4594,21.5678,28800.0],["2019-10-16",21.5172,21.8279,21.3943,21.5894,23200.0],["2019-10-17",21.6039,21.9074,21.6039,21.8423,20600.0],["2019-10-18",21.7917,21.9507,21.351,21.8495,33100.0],["2019-10-21",21.9868,22.4637,21.9868,22.2253,25500.0],["2019-10-22",22.2253,22.4493,22.153,22.1819,23700.0],["2019-10-23",22.1747,22.2903,22.0663,22.1386,22700.0],["2019-10-24",22.2108,22.218,21.8207,21.9363,23200.0],["2019-10-25",21.8785,22.2469,21.8785,21.9868,13000.0],["2019-10-28",22.1747,22.3481,22.0013,22.2108,28600.0],["2019-10-29",22.2036,22.6588,22.2036,22.3264,29400.0],["2019-10-30",22.6227,23.0706,22.2036,22.89,37500.0],["2019-10-31",22.8828,22.8828,22.5504,22.7094,36900.0],["2019-11-01",22.8177,23.0201,22.7021,22.9334,26100.0],["2019-11-04",23.114,23.1212,22.731,22.8611,24000.0],["2019-11-05",22.8972,23.2224,22.8972,23.1357,34900.0],["2019-11-06",23.1935,23.4464,23.0417,23.2079,39100.0],["2019-11-07",23.4464,23.6198,23.2657,23.4102,21200.0],["2019-11-08",23.3452,23.4319,23.1068,23.2657,15300.0],["2019-11-11",23.1718,23.3524,22.9334,23.1862,16400.0],["2019-11-12",23.3741,23.5042,23.1357,23.2657,17100.0],["2019-11-13",23.1068,23.2151,22.9117,23.049,35000.0],["2019-11-14",23.0923,23.3235,22.8756,23.179,20200.0],["2019-11-15",23.338,23.5475,23.1573,23.1646,23400.0],["2019-11-18",23.1573,23.3019,23.0562,23.2296,28100.0],["2019-11-19",23.3018,23.6559,23.3018,23.4825,25200.0],["2019-11-20",23.3091,23.627,23.2874,23.3741,54800.0],["2019-11-21",23.4608,23.5547,23.1935,23.338,26000.0],["2019-11-22",23.5042,23.5475,23.2296,23.2729,32000.0],["2019-11-25",23.3886,23.8221,23.3886,23.8076,21200.0],["2019-11-26",23.8149,23.9377,23.5186,23.7354,52600.0],["2019-11-27",23.8148,23.8148,22.9261,23.4969,31700.0],["2019-11-29",23.4536,23.5909,23.2946,23.5403,9800.0],["2019-12-02",23.5764,23.7787,23.1357,23.1718,22700.0],["2019-12-03",22.8467,23.1357,22.8177,23.0779,22500.0],["2019-12-04",23.179,23.3091,23.0779,23.1068,22200.0],["2019-12-05",23.1357,23.2946,22.6805,23.0201,23500.0],["2019-12-06",23.3308,23.4319,23.1718,23.3019,46200.0],["2019-12-09",23.2657,23.4536,23.1718,23.3307,17900.0],["2019-12-10",23.2802,23.6992,23.2802,23.4825,19500.0],["2019-12-11",23.4825,23.4825,23.2151,23.3886,29600.0],["2019-12-12",23.4541,23.9347,22.7041,23.8255,34200.0],["2019-12-13",23.6798,23.9201,23.4177,23.5997,19800.0],["2019-12-16",23.7235,24.0366,23.5487,23.7599,78500.0],["2019-12-17",23.84,24.2332,23.7745,24.1823,49800.0],["2019-12-18",24.1822,24.1822,23.8109,23.9201,27400.0],["2019-12-19",23.7963,23.9856,23.6944,23.8109,26000.0],["2019-12-20",23.9201,23.9201,23.5924,23.7017,91200.0],["2019-12-23",23.7089,23.7235,23.2866,23.425,39600.0],["2019-12-24",23.4687,23.6653,23.3157,23.4759,12200.0],["2019-12-26",23.5196,23.6216,23.3667,23.4468,14400.0],["2019-12-27",23.4687,23.4832,23.1337,23.272,29100.0],["2019-12-30",23.2648,23.556,23.2648,23.3303,24200.0],["2019-12-31",23.2939,23.4395,23.1774,23.374,23200.0],["2020-01-02",23.4905,23.8109,23.2356,23.5123,36600.0],["2020-01-03",23.2429,23.3449,23.1847,23.2575,23900.0],["2020-01-06",23.0609,23.2502,22.8643,23.0682,28600.0],["2020-01-07",23.0245,23.0754,22.8279,22.8788,27900.0],["2020-01-08",22.9662,23.2065,22.9371,23.0609,30000.0],["2020-01-09",23.039,23.2502,23.039,23.0682,30100.0],["2020-01-10",23.1119,23.2065,22.8716,23.0172,47100.0],["2020-01-13",23.1264,23.4905,23.0754,23.4759,31100.0],["2020-01-14",23.4687,23.5997,23.3303,23.3594,38100.0],["2020-01-15",23.3449,23.3449,23.0099,23.192,17300.0],["2020-01-16",23.323,23.5706,23.1847,23.4322,16000.0],["2020-01-17",23.5852,23.5852,23.039,23.0609,22300.0],["2020-01-21",22.9881,23.0463,22.8133,22.9371,27900.0],["2020-01-22",22.9735,23.192,22.8497,23.0026,21200.0],["2020-01-23",22.9007,23.0318,22.7332,22.8716,29000.0],["2020-01-24",22.9517,22.9517,22.6094,22.6094,16200.0],["2020-01-27",22.3109,22.7623,22.3109,22.6313,21600.0],["2020-01-28",22.7769,22.7769,22.4201,22.4856,17400.0],["2020-01-29",22.34,22.7623,21.8084,21.9104,26300.0],["2020-01-30",21.7866,22.2381,21.7866,22.1216,23300.0],["2020-01-31",23.1119,23.1119,22.34,22.4347,56000.0],["2020-02-03",22.675,22.8788,22.2235,22.3837,31600.0],["2020-02-04",22.6531,22.8352,22.2308,22.3036,34800.0],["2020-02-05",22.5075,22.7696,22.4055,22.7551,20600.0],["2020-02-06",22.857,22.857,22.2453,22.2599,24400.0],["2020-02-07",22.1652,22.4638,21.9177,21.9978,22000.0],["2020-02-10",22.0633,22.0633,21.7793,22.0269,10400.0],["2020-02-11",22.1361,22.2672,22.0342,22.2089,16800.0],["2020-02-12",22.3327,22.391,22.158,22.2453,12400.0],["2020-02-13",22.2162,22.4347,22.1871,22.3327,12900.0],["2020-02-14",22.3618,22.3618,22.1361,22.2089,19600.0],["2020-02-18",22.2089,22.2599,21.9249,22.1143,20100.0],["2020-02-19",22.1871,22.2817,21.9905,22.2089,32600.0],["2020-02-20",22.1725,22.2235,22.0997,22.1725,24800.0],["2020-02-21",22.1871,22.2745,22.0706,22.1434,31800.0],["2020-02-24",21.9541,22.107,21.7429,21.7429,34500.0],["2020-02-25",21.7356,21.7356,20.9711,21.0293,47800.0],["2020-02-26",21.1385,21.2478,20.9565,21.0803,20700.0],["2020-02-27",20.8327,21.3497,20.4104,20.4541,41700.0],["2020-02-28",19.9152,20.6871,18.3424,19.5948,65400.0],["2020-03-02",19.5147,20.3594,19.4274,20.3594,35000.0],["2020-03-03",20.1482,21.2259,19.0633,19.4929,40300.0],["2020-03-04",19.6094,19.9808,19.0997,19.5948,50700.0],["2020-03-05",19.056,19.2744,17.9856,18.3934,55300.0],["2020-03-06",17.7453,18.7138,17.7453,18.1531,38000.0],["2020-03-09",17.1264,17.8254,15.1895,15.3788,52300.0],["2020-03-10",15.7938,16.056,14.7161,15.7574,66400.0],["2020-03-11",15.2404,15.437,14.5487,14.6725,69900.0],["2020-03-12",13.8351,14.5487,13.0414,13.4346,78700.0],["2020-03-13",14.0754,14.4831,13.5438,14.272,108400.0],["2020-03-16",13.0268,13.0268,11.8108,11.8181,84100.0],["2020-03-17",12.0584,13.7113,11.7817,13.3982,85900.0],["2020-03-18",12.7556,12.7556,10.5398,10.5472,84100.0],["2020-03-19",10.4364,13.2283,9.9785,11.6772,127300.0],["2020-03-20",12.0022,12.4454,9.4393,10.7097,148600.0],["2020-03-23",10.8205,12.2903,9.9859,10.5841,46700.0],["2020-03-24",10.8574,11.9579,9.6904,11.9579,63900.0],["2020-03-25",12.3863,12.4602,11.5,11.7216,39600.0],["2020-03-26",11.7954,13.1323,11.7511,13.0806,50600.0],["2020-03-27",12.4528,13.1692,12.3715,12.7408,56900.0],["2020-03-30",12.8664,13.834,12.5709,13.7379,51400.0],["2020-03-31",13.5164,13.9891,13.184,13.3982,100000.0],["2020-04-01",12.5562,12.8221,12.0539,12.1278,61600.0],["2020-04-02",11.9505,12.5709,11.7437,12.3272,54200.0],["2020-04-03",12.1647,12.6743,11.1676,11.5074,40900.0],["2020-04-06",11.6772,12.7482,11.6772,12.4749,85800.0],["2020-04-07",12.9919,13.1101,12.017,12.2977,55600.0],["2020-04-08",12.7039,12.9033,12.305,12.8295,55400.0],["2020-04-09",13.0658,13.9595,13.0658,13.9521,53200.0],["2020-04-13",13.8856,13.893,12.9255,13.1618,36500.0],["2020-04-14",13.4425,13.5385,12.5414,12.8295,36000.0],["2020-04-15",12.246,12.3198,11.7068,11.8693,46000.0],["2020-04-16",11.8397,12.017,10.9534,11.3818,63400.0],["2020-04-17",11.7142,12.9919,11.7142,12.7334,48800.0],["2020-04-20",12.2903,13.0658,11.921,12.1426,51900.0],["2020-04-21",11.596,12.3346,11.596,12.0244,46200.0],["2020-04-22",12.3641,12.4011,11.8914,12.0392,25200.0],["2020-04-23",11.9801,12.5931,11.9801,12.246,35800.0],["2020-04-24",12.305,12.5931,12.0687,12.5414,27300.0],["2020-04-27",12.7778,13.6198,12.7778,13.4129,35000.0],["2020-04-28",13.6641,14.0851,13.509,13.8339,41900.0],["2020-04-29",14.5578,15.6731,14.4248,15.2299,54600.0],["2020-04-30",14.7867,15.9094,14.1737,14.2919,54900.0],["2020-05-01",12.209,13.2357,11.6329,12.8812,81300.0],["2020-05-04",12.5192,13.3022,12.5119,13.0289,42800.0],["2020-05-05",13.5976,14.447,12.3346,12.3937,79300.0],["2020-05-06",12.4454,12.4602,11.6772,11.788,41000.0],["2020-05-07",12.3641,12.9846,12.1426,12.5266,56900.0],["2020-05-08",12.667,13.2578,12.5636,13.1988,69600.0],["2020-05-11",12.859,13.2357,12.2312,12.3715,49800.0],["2020-05-12",12.4011,12.6522,11.271,11.3301,70000.0],["2020-05-13",11.2341,11.2341,10.3552,10.5693,79100.0],["2020-05-14",10.3404,10.7835,9.7569,10.6358,77300.0],["2020-05-15",10.5324,10.7983,10.104,10.6137,99600.0],["2020-05-18",10.9313,12.3494,10.9313,12.2533,89500.0],["2020-05-19",12.0539,12.1352,11.4483,11.4852,57400.0],["2020-05-20",11.7511,12.1943,11.7289,12.1943,61100.0],["2020-05-21",12.1869,12.3272,11.8545,12.0835,65300.0],["2020-05-22",12.1573,12.5266,12.1573,12.4823,40300.0],["2020-05-26",13.1175,13.7232,13.1175,13.4203,54900.0],["2020-05-27",13.9374,15.0822,13.7158,14.5799,51500.0],["2020-05-28",14.9271,14.9271,13.413,13.472,56200.0],["2020-05-29",13.1618,13.2209,12.4823,13.0658,64200.0],["2020-06-01",13.1323,13.5016,12.763,12.7704,63700.0],["2020-06-02",13.0363,13.1471,12.6079,12.9476,54500.0],["2020-06-03",13.2948,14.2032,12.9846,13.893,41500.0],["2020-06-04",13.8561,14.5504,13.8487,14.3953,47900.0],["2020-06-05",15.3702,16.0128,15.1856,15.6361,86900.0],["2020-06-08",16.227,16.3895,15.7617,15.998,57200.0],["2020-06-09",15.4884,15.8651,15.0009,15.5032,39100.0],["2020-06-10",15.3998,15.4072,14.5208,14.543,54000.0],["2020-06-11",13.6897,13.802,12.7916,12.8664,61400.0],["2020-06-12",13.7346,13.7346,12.7092,13.3305,49200.0],["2020-06-15",12.6344,13.5326,12.4323,13.3005,67500.0],["2020-06-16",13.8993,14.2062,13.5101,13.9143,42500.0],["2020-06-17",13.9143,13.9143,13.091,13.1508,38200.0],["2020-06-18",12.9113,13.5849,12.9113,13.0685,44100.0],["2020-06-19",13.3679,13.3679,12.814,13.2032,99800.0],["2020-06-22",12.9338,13.2856,12.8814,13.2556,26100.0],["2020-06-23",13.555,13.6448,13.061,13.0685,23600.0],["2020-06-24",12.8439,12.8439,12.2452,12.4622,55400.0],["2020-06-25",12.35,13.0984,12.3275,13.0984,39500.0],["2020-06-26",12.8065,13.293,12.088,12.7466,321300.0],["2020-06-29",12.6643,13.4353,12.6643,13.1658,92600.0],["2020-06-30",13.0835,14.0939,13.0835,13.9292,59000.0],["2020-07-01",13.9966,13.9966,12.9487,13.0311,42500.0],["2020-07-02",13.5176,13.6523,12.814,12.8889,48500.0],["2020-07-06",13.2481,13.5026,12.7392,13.0236,39200.0],["2020-07-07",12.8589,12.8589,12.35,12.3574,31700.0],["2020-07-08",12.305,12.5146,11.8859,12.2003,45600.0],["2020-07-09",12.0655,12.0655,11.3844,11.4518,47000.0],["2020-07-10",11.4667,12.1404,11.4667,12.1329,37700.0],["2020-07-13",12.35,12.8739,11.7886,12.2901,54700.0],["2020-07-14",12.2751,12.35,11.9308,12.2152,26500.0],["2020-07-15",12.6718,12.9038,12.3425,12.7841,63500.0],["2020-07-16",12.6269,12.8365,12.4023,12.4996,38800.0],["2020-07-17",12.4398,12.4922,12.1628,12.1628,27100.0],["2020-07-20",12.2527,12.2601,11.6688,11.6838,40700.0],["2020-07-21",11.9458,12.4996,11.9458,12.3425,56900.0],["2020-07-22",12.2676,12.4697,11.7961,11.9083,40300.0],["2020-07-23",11.856,12.0131,11.6464,11.826,48300.0],["2020-07-24",11.8634,11.9383,11.6763,11.6988,41200.0],["2020-07-27",11.6239,11.6239,10.9727,11.0925,37000.0],["2020-07-28",10.9503,11.2647,10.6958,10.7632,52300.0],["2020-07-29",10.7407,11.0551,10.5536,10.7332,115600.0],["2020-07-30",10.9503,11.5266,10.8156,11.2497,117900.0],["2020-07-31",11.1075,11.2272,10.853,11.0551,123200.0],["2020-08-03",11.2048,11.5491,11.0251,11.4443,86800.0],["2020-08-04",11.2871,11.5042,11.1224,11.4892,67800.0],["2020-08-05",11.6539,11.826,11.4593,11.7736,41800.0],["2020-08-06",11.841,11.9757,11.7063,11.8335,50300.0],["2020-08-07",11.7212,12.6643,11.7212,12.6643,32800.0],["2020-08-10",12.7616,13.8544,12.3499,13.54,95800.0],["2020-08-11",13.6373,14.1613,13.3679,13.4652,86100.0],["2020-08-12",13.5026,13.555,12.8215,13.3679,68500.0],["2020-08-13",13.4203,13.4203,12.844,12.9263,37600.0],["2020-08-14",12.7466,13.2332,12.7317,13.2032,35800.0],["2020-08-17",13.0984,13.308,12.8439,13.0984,55200.0],["2020-08-18",13.2032,13.3005,12.7466,12.8739,69100.0],["2020-08-19",12.9787,13.1583,12.7392,13.0011,46500.0],["2020-08-20",12.7916,12.9487,12.6344,12.7392,39200.0],["2020-08-21",12.7242,12.7242,11.811,11.9533,91400.0],["2020-08-24",12.1104,12.7017,11.9009,12.567,50000.0],["2020-08-25",12.6119,12.7317,12.2901,12.6269,39100.0],["2020-08-26",12.6044,12.6119,12.1778,12.2751,39600.0],["2020-08-27",12.3275,12.6943,12.3275,12.6344,32400.0],["2020-08-28",12.814,12.814,12.4173,12.6269,44700.0],["2020-08-31",12.5745,12.9712,12.567,12.8963,81200.0],["2020-09-01",12.9338,13.1433,12.8365,13.0535,52600.0],["2020-09-02",13.1808,13.1957,12.8739,13.1284,49700.0],["2020-09-03",13.1433,13.6673,13.1433,13.2856,41400.0],["2020-09-04",13.6074,13.6074,13.0236,13.061,38600.0],["2020-09-08",12.9712,13.0909,12.7242,12.9113,77600.0],["2020-09-09",13.0236,13.0685,12.6943,12.8814,91000.0],["2020-09-10",12.9954,13.1474,12.6686,12.7142,97100.0],["2020-09-11",12.7598,13.1246,12.7598,12.9118,92200.0],["2020-09-14",12.9878,13.3146,12.9878,13.1246,87600.0],["2020-09-15",13.2158,13.2918,12.9574,13.0714,69000.0],["2020-09-16",13.117,13.3602,13.003,13.1322,88400.0],["2020-09-17",12.889,13.1702,12.889,13.0942,40700.0],["2020-09-18",13.2006,13.2462,12.5546,12.623,215100.0],["2020-09-21",12.2202,12.471,11.597,11.7034,80100.0],["2020-09-22",11.7186,11.9314,11.2551,11.3614,90800.0],["2020-09-23",11.445,11.8782,11.0955,11.1107,77900.0],["2020-09-24",11.1563,11.5286,10.9055,11.3538,73200.0],["2020-09-25",11.1943,11.4526,11.1943,11.3462,67200.0],["2020-09-28",11.5438,12.0226,11.5286,11.787,75600.0],["2020-09-29",11.6882,11.7718,11.4146,11.7262,52500.0],["2020-09-30",11.7262,11.939,11.6122,11.7034,48500.0],["2020-10-01",11.7794,11.8326,11.5514,11.7414,51000.0],["2020-10-02",11.5894,12.205,11.4602,12.1594,45500.0],["2020-10-05",12.3418,12.5166,12.1974,12.4634,44800.0],["2020-10-06",12.6534,13.193,12.2962,12.7142,68500.0],["2020-10-07",12.8814,13.003,12.623,12.8358,48100.0],["2020-10-08",12.9726,12.9726,12.3342,12.6914,61600.0],["2020-10-09",12.813,12.813,12.2886,12.3114,55700.0],["2020-10-12",12.3342,12.699,12.319,12.623,37100.0],["2020-10-13",12.4862,12.6458,12.0758,12.1822,48200.0],["2020-10-14",12.1594,12.2506,11.9846,11.9922,28600.0],["2020-10-15",11.9314,12.3114,11.8554,12.2962,48300.0],["2020-10-16",12.2278,12.471,12.1518,12.357,31000.0],["2020-10-19",12.167,12.4558,12.167,12.1974,35300.0],["2020-10-20",12.319,12.4938,12.2506,12.281,21300.0],["2020-10-21",12.281,12.4938,12.091,12.395,21100.0],["2020-10-22",12.4482,12.889,12.4178,12.8662,41300.0],["2020-10-23",12.8358,13.0866,12.7902,13.0562,45100.0],["2020-10-26",12.9194,12.9422,12.547,12.7446,40400.0],["2020-10-27",12.699,12.699,12.0834,12.1594,31600.0],["2020-10-28",11.8554,12.1518,11.7946,11.9998,58700.0],["2020-10-29",11.8858,12.3266,11.711,12.3266,46800.0],["2020-10-30",12.395,13.6869,12.395,13.4741,122600.0],["2020-11-02",13.7477,13.9833,13.5881,13.7933,54600.0],["2020-11-03",14.1581,14.4165,14.0441,14.2873,60900.0],["2020-11-04",13.9681,13.9681,12.7902,13.2082,54800.0],["2020-11-05",13.2918,14.2873,13.2918,14.1049,51800.0],["2020-11-06",14.2797,14.2797,13.193,13.307,34500.0],["2020-11-09",14.3481,15.7996,14.3481,15.0625,116500.0],["2020-11-10",15.2981,15.7616,15.1537,15.5336,51700.0],["2020-11-11",15.64,15.64,14.5761,14.7661,50900.0],["2020-11-12",14.4469,14.9865,14.1049,14.3861,36400.0],["2020-11-13",14.5533,14.9333,14.4469,14.6521,33800.0],["2020-11-16",15.1233,15.7692,14.7965,15.7692,56200.0],["2020-11-17",15.4805,15.8604,15.1841,15.754,46700.0],["2020-11-18",15.8604,16.4228,15.1233,15.1461,59300.0],["2020-11-19",15.0701,15.3285,14.8269,15.3285,53000.0],["2020-11-20",15.1993,15.64,15.1385,15.5792,45700.0],["2020-11-23",15.64,15.9592,15.5792,15.7692,47400.0],["2020-11-24",16.1264,16.894,16.1264,16.7344,73000.0],["2020-11-25",16.5596,16.5824,15.9744,16.248,42900.0],["2020-11-27",16.3392,16.438,15.6172,15.8528,26400.0],["2020-11-30",15.8832,15.9136,15.1537,15.2069,284100.0],["2020-12-01",15.6096,15.7844,15.2221,15.5032,43000.0],["2020-12-02",15.3969,15.9896,15.3969,15.8832,67100.0],["2020-12-03",15.9668,16.058,15.6704,15.8376,39400.0],["2020-12-04",16.21,16.4076,15.9896,16.324,41500.0],["2020-12-07",16.6128,16.6128,16.058,16.1948,57600.0],["2020-12-08",16.1796,16.552,16.134,16.4608,54600.0],["2020-12-09",16.7876,17.0004,16.5444,16.742,100700.0],["2020-12-10",17.0004,17.0004,16.5672,16.856,34900.0],["2020-12-11",16.628,17.2436,16.6052,17.0536,79600.0],["2020-12-14",17.3044,17.3804,17.0612,17.1068,54900.0],["2020-12-15",17.2588,17.7603,17.084,17.6463,81000.0],["2020-12-16",17.9199,17.9199,17.3956,17.54,66600.0],["2020-12-17",17.6007,17.6007,17.3424,17.5095,34800.0],["2020-12-18",17.5095,17.571,16.5488,16.641,206900.0],["2020-12-21",16.6179,16.764,16.3028,16.4949,61800.0],["2020-12-22",16.5564,16.5564,16.3335,16.5334,57300.0],["2020-12-23",17.1944,17.3866,16.5949,17.3328,56800.0],["2020-12-24",17.4634,17.4634,17.0561,17.2559,14600.0],["2020-12-28",17.2559,17.6248,17.2559,17.5172,43300.0],["2020-12-29",17.3943,17.4711,16.9331,17.156,53100.0],["2020-12-30",17.1252,17.2713,17.0561,17.1483,35500.0],["2020-12-31",17.1483,17.3712,17.0714,17.2943,29000.0],["2021-01-04",17.4019,17.5249,16.7255,17.2098,59600.0],["2021-01-05",17.4711,17.6172,17.2098,17.3405,41900.0],["2021-01-06",17.7248,19.1006,17.6863,18.9546,122700.0],["2021-01-07",19.1929,19.9,18.9546,19.5849,115900.0],["2021-01-08",19.5772,19.7463,19.3158,19.6156,81600.0],["2021-01-11",19.3235,19.6233,19.0929,19.1467,66800.0],["2021-01-12",19.1391,19.2774,18.9315,19.1237,61300.0],["2021-01-13",19.0314,19.3158,18.7394,19.0699,82500.0],["2021-01-14",19.0622,19.4081,18.9085,19.3005,108100.0],["2021-01-15",18.8854,19.1467,18.6625,18.9315,76300.0],["2021-01-19",19.1237,19.4235,18.724,18.993,45500.0],["2021-01-20",18.993,18.993,18.5933,18.847,41900.0],["2021-01-21",18.8162,18.8393,18.4089,18.5933,61800.0],["2021-01-22",18.3243,18.6318,18.2628,18.6087,82800.0],["2021-01-25",18.3627,18.7778,17.9323,18.6548,53400.0],["2021-01-26",18.7855,18.7855,18.3781,18.4012,35500.0],["2021-01-27",17.548,18.1245,17.3481,17.3866,88000.0],["2021-01-28",18.1398,18.478,17.4481,18.1552,70800.0],["2021-01-29",17.9707,18.1245,17.3942,17.5941,61900.0],["2021-02-01",17.817,18.5856,17.5941,18.4627,70300.0],["2021-02-02",18.8162,19.4004,18.4703,19.2467,81700.0],["2021-02-03",19.9692,19.9692,18.8009,19.0007,61200.0],["2021-02-04",19.1391,19.8846,19.1391,19.7386,64400.0],["2021-02-05",19.7463,19.8155,19.3312,19.5618,55100.0],["2021-02-08",19.8231,19.8308,19.4849,19.754,101600.0],["2021-02-09",19.654,20.1075,19.4849,20.0461,60700.0],["2021-02-10",20.046,20.046,19.4465,19.5234,52000.0],["2021-02-11",19.4773,19.6925,19.3158,19.631,101500.0],["2021-02-12",19.5849,19.6925,19.3773,19.4158,63100.0],["2021-02-16",19.6002,19.9308,19.5003,19.9231,92400.0],["2021-02-17",19.9077,20.6148,19.8923,20.5303,78100.0],["2021-02-18",20.3151,20.538,19.5234,20.3535,69500.0],["2021-02-19",20.3151,20.7225,20.2459,20.6072,79100.0],["2021-02-22",20.6687,21.2912,20.4765,21.1221,68100.0],["2021-02-23",21.2067,21.6141,20.93,21.1683,87200.0],["2021-02-24",21.2912,21.5603,21.1759,21.4988,85400.0],["2021-02-25",21.6064,21.6371,21.0991,21.2528,139600.0],["2021-02-26",21.3758,21.5603,20.8147,21.0453,100200.0],["2021-03-01",21.5833,21.7601,21.4296,21.7063,48100.0],["2021-03-02",21.4911,21.837,21.3527,21.7294,81100.0],["2021-03-03",22.352,22.352,21.6756,21.9676,123500.0],["2021-03-04",22.1367,22.7286,21.8062,22.1752,83500.0],["2021-03-05",22.5979,23.0745,22.4519,23.0668,100300.0],["2021-03-08",23.5433,24.6425,23.1052,24.5195,94800.0],["2021-03-09",24.4273,24.5195,23.5972,23.9046,84700.0],["2021-03-10",24.066,24.5503,23.3589,24.5118,40800.0],["2021-03-11",24.3888,24.5118,23.9968,24.3812,59500.0],["2021-03-12",24.5118,24.9038,23.6202,24.5964,62300.0],["2021-03-15",24.9269,24.9269,23.1898,23.4895,92100.0],["2021-03-16",23.4434,23.7124,22.9669,23.3589,96900.0],["2021-03-17",23.5357,23.8431,23.2666,23.4819,42200.0],["2021-03-18",23.7145,24.0945,23.3733,23.4741,71400.0],["2021-03-19",23.7765,24.0325,22.9545,24.0092,255300.0],["2021-03-22",23.7765,23.9239,22.5125,22.97,71700.0],["2021-03-23",22.7064,22.7064,21.9154,21.9852,55700.0],["2021-03-24",22.3419,23.2104,22.0007,22.0084,88300.0],["2021-03-25",21.8999,22.8925,21.799,22.7451,63800.0],["2021-03-26",23.1717,23.3733,22.9778,23.2725,35900.0],["2021-03-29",22.846,23.3578,22.4815,22.8227,61600.0],["2021-03-30",23.1096,23.4353,23.0011,23.2182,46900.0],["2021-03-31",23.1484,23.7145,23.0708,23.4896,159800.0],["2021-04-01",22.7606,23.5129,22.7606,23.3578,40700.0],["2021-04-05",22.97,23.6912,22.97,23.4508,57600.0],["2021-04-06",23.3578,23.5904,23.1329,23.3345,31700.0],["2021-04-07",23.3966,23.5594,23.0321,23.1484,61000.0],["2021-04-08",22.5668,23.381,22.5668,23.2415,30800.0],["2021-04-09",23.3966,23.5517,23.2182,23.3966,25900.0],["2021-04-12",23.5361,23.668,23.4431,23.6137,29300.0],["2021-04-13",23.6525,23.6525,23.1329,23.2802,40800.0],["2021-04-14",23.3345,24.0635,23.3035,23.9394,52500.0],["2021-04-15",23.9472,23.9937,23.4198,23.9239,24400.0],["2021-04-16",24.1798,24.2729,23.7765,24.0712,46100.0],["2021-04-19",24.1333,24.2418,23.5594,23.9394,52100.0],["2021-04-20",24.0014,24.0014,23.0941,23.2725,53000.0],["2021-04-21",23.2802,23.6912,23.1251,23.6525,35700.0],["2021-04-22",23.0166,23.8076,23.0166,23.2415,30800.0],["2021-04-23",23.3733,24.0557,23.3733,23.699,47100.0],["2021-04-26",23.7765,23.9472,23.1484,23.3035,48100.0],["2021-04-27",23.4043,23.4353,22.9158,23.0321,62000.0],["2021-04-28",23.2104,23.3966,23.0243,23.2027,75200.0],["2021-04-29",23.7455,24.4047,23.7455,24.2651,75900.0],["2021-04-30",24.2651,25.0871,23.9627,24.7614,88800.0],["2021-05-03",25.1957,25.5136,24.7226,25.3043,52300.0],["2021-05-04",25.1957,25.5447,24.839,25.4516,54600.0],["2021-05-05",25.5524,25.5524,24.6373,24.7692,28500.0],["2021-05-06",24.8855,25.3896,24.6141,25.3585,53500.0],["2021-05-07",25.0871,25.3741,24.7692,25.281,36600.0],["2021-05-10",25.4283,25.5912,24.8933,24.8933,38400.0],["2021-05-11",24.8932,25.1259,24.5055,24.6684,43800.0],["2021-05-12",24.8312,24.8777,24.0557,24.1255,49700.0],["2021-05-13",24.1643,25.1181,24.1643,25.1104,48500.0],["2021-05-14",25.3275,25.3275,24.9398,25.2732,38500.0],["2021-05-17",25.1802,25.6377,24.963,25.4283,40300.0],["2021-05-18",25.4206,25.6843,25.0173,25.0406,127600.0],["2021-05-19",24.8157,24.9786,24.2186,24.7614,32600.0],["2021-05-20",24.7614,24.7614,24.0402,24.6451,27600.0],["2021-05-21",24.9398,25.1957,24.6994,25.0949,36700.0],["2021-05-24",25.1724,25.1724,24.839,24.9243,18300.0],["2021-05-25",25.0096,25.0096,23.8696,23.9006,55500.0],["2021-05-26",24.0325,24.521,23.8463,24.3814,64300.0],["2021-05-27",24.7537,25.1879,24.6916,25.0871,28400.0],["2021-05-28",25.0949,25.0949,24.2961,24.9165,35300.0],["2021-06-01",25.0716,25.3663,24.963,25.2732,31100.0],["2021-06-02",25.219,25.219,24.6839,24.8545,36500.0],["2021-06-03",24.9165,25.2655,24.7537,24.932,32700.0],["2021-06-04",25.0871,25.1104,24.6296,24.8467,25200.0],["2021-06-07",24.8467,25.1026,24.5598,24.9941,33100.0],["2021-06-08",24.8157,25.0794,24.6606,24.9243,34500.0],["2021-06-09",25.0484,25.0484,24.459,24.5986,32200.0],["2021-06-10",24.7769,24.7769,23.9937,23.9937,38000.0],["2021-06-11",24.1798,24.3116,23.9937,24.2263,34400.0],["2021-06-14",24.3194,24.5133,23.9937,24.141,42200.0],["2021-06-15",24.2651,24.7614,24.2341,24.5753,28900.0],["2021-06-16",24.5443,24.963,24.1875,24.8622,39600.0],["2021-06-17",24.8466,24.8857,24.2131,24.5416,67700.0],["2021-06-18",24.3461,24.3461,23.2199,23.3685,159000.0],["2021-06-21",23.6422,24.393,23.6422,24.2366,30300.0],["2021-06-22",24.2053,24.2444,23.5874,23.9785,37900.0],["2021-06-23",23.8377,24.1584,23.6813,23.7439,63000.0],["2021-06-24",23.8377,24.0645,23.564,24.0567,39400.0],["2021-06-25",24.7136,24.7136,23.5249,23.8142,287900.0],["2021-06-28",23.8925,24.0098,23.2199,23.5171,44700.0],["2021-06-29",23.7204,23.7204,23.3372,23.4389,44900.0],["2021-06-30",23.2903,23.6657,23.2903,23.4623,50000.0],["2021-07-01",24.3773,24.3773,23.4154,23.6031,35800.0],["2021-07-02",23.5327,23.5327,23.0713,23.2042,34100.0],["2021-07-06",23.1886,23.1886,22.2188,22.5942,36800.0],["2021-07-07",22.5942,22.7584,22.4143,22.4691,31900.0],["2021-07-08",22.0389,22.1719,21.5853,21.9998,56600.0],["2021-07-09",22.4378,22.8992,22.0546,22.8758,29800.0],["2021-07-12",22.6333,23.2042,22.6333,23.1026,33100.0],["2021-07-13",23.0165,23.0165,22.4769,22.7428,27200.0],["2021-07-14",22.7741,22.9149,22.4691,22.8445,25800.0],["2021-07-15",22.7663,23.2903,22.6333,23.2433,27500.0],["2021-07-16",23.4545,23.4545,22.7037,22.7584,45800.0],["2021-07-19",22.297,22.5707,22.0468,22.3283,48500.0],["2021-07-20",22.2892,23.2981,22.2892,22.6568,65700.0],["2021-07-21",22.9931,23.1651,22.8679,23.0556,25400.0],["2021-07-22",22.9149,22.9149,22.2188,22.3596,25500.0],["2021-07-23",22.6411,22.735,22.297,22.5551,15800.0],["2021-07-26",22.5551,22.9461,22.5551,22.7115,15100.0],["2021-07-27",22.6881,22.9149,22.5395,22.7506,18100.0],["2021-07-28",22.7272,22.9149,22.211,22.8601,27800.0],["2021-07-29",23.2277,23.2277,22.6724,22.8601,32800.0],["2021-07-30",22.4378,23.1651,22.4378,23.0243,34500.0],["2021-08-02",23.2199,23.5874,23.0947,23.1964,38500.0],["2021-08-03",23.3215,23.8925,23.1573,23.8064,35100.0],["2021-08-04",23.4858,23.7908,23.3685,23.478,29700.0],["2021-08-05",23.5953,24.0802,23.5953,23.9628,27600.0],["2021-08-06",24.307,24.784,24.1427,24.7371,47500.0],["2021-08-09",24.784,25.394,24.5181,24.9483,73200.0],["2021-08-10",25.003,25.527,24.9561,25.4488,41300.0],["2021-08-11",25.2611,26.1605,25.222,26.0353,62500.0],["2021-08-12",25.8868,26.1448,25.6834,25.8007,39100.0],["2021-08-13",25.8007,25.9024,25.3237,25.4957,48200.0],["2021-08-16",25.1047,25.4957,24.6589,25.1594,26900.0],["2021-08-17",25.0343,25.2063,24.5885,24.8309,16000.0],["2021-08-18",24.698,24.9717,24.5338,24.5729,23500.0],["2021-08-19",24.2991,24.6589,23.9316,24.2366,25700.0],["2021-08-20",24.1036,24.6354,24.1036,24.3539,32600.0],["2021-08-23",24.6354,24.8153,24.3382,24.4634,27700.0],["2021-08-24",24.3695,24.7371,24.2991,24.4165,22300.0],["2021-08-25",24.4086,24.8466,24.3382,24.5885,24500.0],["2021-08-26",24.7762,24.7762,24.1975,24.2053,23400.0],["2021-08-27",24.3539,25.1829,24.3539,25.1594,32300.0],["2021-08-30",25.2846,25.3315,24.6745,24.7058,46800.0],["2021-08-31",24.8153,25.1047,24.6745,24.8388,19900.0],["2021-09-01",24.8935,25.0265,24.4008,24.5885,36800.0],["2021-09-02",24.565,24.8388,24.0489,24.2913,32400.0],["2021-09-03",24.2288,24.3852,23.9628,24.2991,24800.0],["2021-09-07",24.2444,24.3617,24.1427,24.174,47800.0],["2021-09-08",24.2053,24.2053,23.3215,23.6344,34900.0],["2021-09-09",23.5562,23.6969,23.4701,23.5092,41500.0],["2021-09-10",23.6422,23.7204,23.0009,23.0713,35200.0],["2021-09-13",23.2355,23.2903,22.9696,23.1104,46200.0],["2021-09-14",23.1573,23.1573,22.5629,22.5786,29800.0],["2021-09-15",22.6568,23.1808,22.6568,23.0713,37900.0],["2021-09-16",23.3081,23.7974,22.8661,22.8661,32000.0],["2021-09-17",22.8582,23.4817,22.6214,23.3475,122500.0],["2021-09-20",22.9134,22.9134,22.4951,22.6845,33100.0],["2021-09-21",23.1739,23.1739,22.574,22.6293,16700.0],["2021-09-22",22.8424,23.4107,22.7556,22.945,18500.0],["2021-09-23",23.1107,23.6554,22.9134,23.5212,23400.0],["2021-09-24",23.4896,24.0421,23.4896,23.8685,26100.0],["2021-09-27",24.0421,24.863,24.0421,24.5315,32400.0],["2021-09-28",24.6341,24.6499,24.0342,24.0737,30000.0],["2021-09-29",24.1605,24.6578,24.0816,24.6578,20100.0],["2021-09-30",24.7446,24.7446,24.0658,24.1921,45900.0],["2021-10-01",24.2158,24.9498,24.2,24.642,24000.0],["2021-10-04",24.7446,24.7446,24.0737,24.5394,30500.0],["2021-10-05",24.6578,24.8709,24.571,24.7446,29700.0],["2021-10-06",24.492,24.642,24.2079,24.6025,18900.0],["2021-10-07",25.0445,25.0445,24.7525,24.9498,34000.0],["2021-10-08",24.8551,25.0761,24.8551,25.013,16000.0],["2021-10-11",25.0524,25.2182,24.6262,24.6262,19700.0],["2021-10-12",24.713,24.9498,24.492,24.863,23500.0],["2021-10-13",24.7525,24.9814,24.6262,24.9103,27300.0],["2021-10-14",25.2024,25.2024,24.713,25.1392,35100.0],["2021-10-15",25.2734,25.6839,24.863,24.9656,35600.0],["2021-10-18",25.0366,25.0366,24.6499,24.6499,16000.0],["2021-10-19",24.7209,24.7446,24.5157,24.7446,28700.0],["2021-10-20",24.7604,25.1156,24.7209,25.1156,20900.0],["2021-10-21",25.1156,25.2182,24.8077,25.0445,18400.0],["2021-10-22",24.9577,25.2813,24.9577,25.1787,16200.0],["2021-10-25",25.2655,25.8338,25.2576,25.7312,28800.0],["2021-10-26",25.4234,25.4234,25.0051,25.1077,24000.0],["2021-10-27",24.9261,24.9735,24.5867,24.6025,21500.0],["2021-10-28",24.8077,25.2103,24.7209,24.934,12000.0],["2021-10-29",25.4708,25.4708,24.7999,25.1945,22600.0],["2021-11-01",25.6365,26.0469,25.2813,26.039,36100.0],["2021-11-02",26.0391,26.0469,25.2655,25.4471,22900.0],["2021-11-03",25.2971,26.1417,25.1787,25.9049,29400.0],["2021-11-04",26.039,26.039,25.2024,25.5734,29000.0],["2021-11-05",25.7707,26.4416,25.7312,26.4021,33100.0],["2021-11-08",26.4968,26.5047,25.6839,26.1022,23900.0],["2021-11-09",25.9759,26.2364,25.8101,26.1653,25500.0],["2021-11-10",26.0391,26.339,25.7786,26.1811,32000.0],["2021-11-11",26.339,26.56,26.1732,26.3627,22500.0],["2021-11-12",26.5047,26.5047,25.818,26.1811,26800.0],["2021-11-15",26.1732,26.3153,25.7786,26.2443,25600.0],["2021-11-16",26.0943,26.0943,25.5102,25.5655,50200.0],["2021-11-17",25.5497,25.6444,25.2576,25.4944,26300.0],["2021-11-18",25.455,25.7233,25.1156,25.7154,46800.0],["2021-11-19",25.3603,25.3603,24.8235,25.1866,93900.0],["2021-11-22",25.4629,26.1101,25.2418,25.7233,34600.0],["2021-11-23",26.0469,26.3153,25.7391,26.2522,34400.0],["2021-11-24",26.1653,26.1653,25.747,25.7786,15900.0],["2021-11-26",24.7446,25.0445,23.9948,24.5394,41100.0],["2021-11-29",25.1392,25.2182,24.3421,24.4683,39100.0],["2021-11-30",24.0816,24.6972,24.0105,24.3105,84400.0],["2021-12-01",24.9893,25.526,24.6972,24.6972,51200.0],["2021-12-02",24.934,25.7628,24.8867,25.455,30800.0],["2021-12-03",25.4234,25.4234,25.0287,25.1235,33100.0],["2021-12-06",25.3681,25.7865,25.0287,25.1629,47100.0],["2021-12-07",25.2892,25.7075,24.9972,25.0682,26700.0],["2021-12-08",25.5102,25.5102,25.0287,25.2024,16200.0],["2021-12-09",24.9656,25.2024,24.863,24.934,25400.0],["2021-12-10",24.9419,25.305,24.6815,25.2576,29200.0],["2021-12-13",25.2576,25.6444,24.8867,24.934,34500.0],["2021-12-14",24.8788,25.4786,24.6104,24.6657,87700.0],["2021-12-15",25.1077,25.7707,24.7288,25.1235,48800.0],["2021-12-16",25.4658,26.2459,25.2747,25.4658,33400.0],["2021-12-17",25.2429,25.617,24.8528,25.0996,110200.0],["2021-12-20",24.6617,24.7732,24.0727,24.7254,75200.0],["2021-12-21",25.0041,25.6966,25.0041,25.2269,44700.0],["2021-12-22",25.1951,25.3862,25.0757,25.3225,47400.0],["2021-12-23",25.3941,25.5135,25.2508,25.3145,48900.0],["2021-12-27",25.4498,25.5772,25.0757,25.426,48900.0],["2021-12-28",25.4737,25.7921,25.4339,25.5533,63000.0],["2021-12-29",25.4737,25.7444,25.4339,25.6489,40200.0],["2021-12-30",25.609,25.6966,25.2747,25.3543,30900.0],["2021-12-31",25.5374,25.5374,25.1871,25.3145,21700.0],["2022-01-03",25.426,25.8558,25.3464,25.5215,47600.0],["2022-01-04",25.7125,26.1026,25.7125,25.7921,54300.0],["2022-01-05",25.9275,26.1743,25.6489,25.9514,63500.0],["2022-01-06",26.1185,26.6678,25.9514,26.5723,76100.0],["2022-01-07",26.6121,26.8907,26.4688,26.7554,50500.0],["2022-01-10",26.7872,26.8668,26.0708,26.3812,57100.0],["2022-01-11",26.4529,26.4529,25.9434,26.2379,42000.0],["2022-01-12",26.2698,26.5643,26.1902,26.3255,59700.0],["2022-01-13",26.3812,26.8668,26.2937,26.7554,38200.0],["2022-01-14",26.4767,26.7235,26.4767,26.7235,25000.0],["2022-01-18",26.6439,26.6519,26.214,26.222,24600.0],["2022-01-19",26.3414,26.5006,25.6409,25.7921,39400.0],["2022-01-20",25.617,25.8717,25.1394,25.2031,32700.0],["2022-01-21",24.9483,26.1185,24.7095,25.4419,56500.0],["2022-01-24",25.2429,26.0389,25.1075,25.9752,48900.0],["2022-01-25",25.6966,26.2937,25.2508,26.0628,44000.0],["2022-01-26",25.9514,26.636,25.6091,25.7523,73800.0],["2022-01-27",25.7921,26.1265,25.2269,25.418,31200.0],["2022-01-28",25.2906,25.5374,24.9483,25.4896,33200.0],["2022-01-31",25.211,25.7683,25.1394,25.6648,39600.0],["2022-02-01",25.7921,26.1424,25.219,25.9752,56600.0],["2022-02-02",25.7921,25.8558,25.3782,25.6966,52700.0],["2022-02-03",25.6807,26.1981,25.5772,25.8797,59100.0],["2022-02-04",25.9832,26.1583,25.6727,25.9354,47100.0],["2022-02-07",25.9036,26.0787,25.7205,25.9912,42900.0],["2022-02-08",26.0389,26.3096,25.9912,26.1026,38800.0],["2022-02-09",26.1981,26.1981,25.1633,25.3225,86600.0],["2022-02-10",25.4021,25.5693,25.02,25.3384,58600.0],["2022-02-11",25.1792,25.6329,25.1792,25.3145,53800.0],["2022-02-14",25.2588,25.4896,25.1235,25.2986,38900.0],["2022-02-15",25.4737,25.5613,25.2827,25.3862,62500.0],["2022-02-16",25.3782,25.7842,25.0439,25.4419,126900.0],["2022-02-17",25.3384,25.3384,24.9642,25.0916,79900.0],["2022-02-18",25.0359,25.7603,25.0359,25.3941,76000.0],["2022-02-22",25.2827,25.8399,25.2588,25.426,88100.0],["2022-02-23",25.5294,25.6727,25.0439,25.1235,45800.0],["2022-02-24",24.6617,24.8767,23.7861,24.3672,102000.0],["2022-02-25",24.5185,25.6091,24.5185,25.4976,60300.0],["2022-02-28",25.1633,25.6489,25.1633,25.426,81200.0],["2022-03-01",25.3225,25.4498,24.3513,24.6299,67500.0],["2022-03-02",24.8687,25.7921,24.8687,25.625,61400.0],["2022-03-03",25.6727,25.8399,25.5374,25.7046,59700.0],["2022-03-04",25.3384,25.3384,24.9802,25.2508,47400.0],["2022-03-07",25.1553,25.426,24.7493,24.8846,56800.0],["2022-03-08",24.9404,25.2747,24.7254,24.7493,62100.0],["2022-03-09",25.3145,25.4339,25.0996,25.1155,50200.0],["2022-03-10",24.8846,25.6329,24.8846,25.4498,47200.0],["2022-03-11",25.5613,26.015,25.3782,25.7762,53800.0],["2022-03-14",26.1424,27.4081,26.0787,26.5086,159800.0],["2022-03-15",26.636,26.7793,25.9116,26.0946,69200.0],["2022-03-16",26.1663,26.2857,25.9354,26.1583,93300.0],["2022-03-17",26.2467,26.2467,25.556,25.6684,80800.0],["2022-03-18",25.6122,25.8612,25.1383,25.7889,287100.0],["2022-03-21",25.8692,26.0218,25.2106,25.4034,39400.0],["2022-03-22",26.2949,26.2949,25.4757,25.7568,44900.0],["2022-03-23",25.6283,25.7086,24.9375,25.0098,36700.0],["2022-03-24",25.2026,25.3231,25.0179,25.2588,38800.0],["2022-03-25",25.2668,25.5801,25.2668,25.4435,41300.0],["2022-03-28",25.3793,25.3793,24.9777,25.1624,27700.0],["2022-03-29",25.3231,25.6925,25.05,25.2347,39300.0],["2022-03-30",25.2508,25.307,24.2308,24.3352,66800.0],["2022-03-31",24.4075,24.6484,24.1746,24.1987,74200.0],["2022-04-01",24.3593,24.3593,24.0541,24.2308,40900.0],["2022-04-04",24.2388,24.2388,23.5722,23.8212,48200.0],["2022-04-05",23.8935,24.1424,23.7891,23.8694,32800.0],["2022-04-06",23.781,23.9417,23.4036,23.508,51000.0],["2022-04-07",23.6043,23.8372,23.1225,23.1787,34300.0],["2022-04-08",23.2028,23.3473,22.9618,22.9939,24900.0],["2022-04-11",22.9056,23.8212,22.9056,23.5963,59000.0],["2022-04-12",23.6365,23.9657,23.2429,23.3152,38000.0],["2022-04-13",23.2429,23.6365,23.1626,23.4999,29300.0],["2022-04-14",23.4919,23.765,23.4276,23.4919,40000.0],["2022-04-18",23.3714,23.6043,23.3473,23.516,41600.0],["2022-04-19",23.6043,24.1826,23.6043,24.1023,39000.0],["2022-04-20",24.2067,24.6324,24.1505,24.1987,33800.0],["2022-04-21",24.4476,24.4878,24.038,24.1344,39300.0],["2022-04-22",24.279,24.279,23.7007,23.7328,29800.0],["2022-04-25",23.6445,23.6445,23.1706,23.508,27900.0],["2022-04-26",23.4517,23.8935,22.8895,22.9297,42400.0],["2022-04-27",22.8976,23.1225,22.6727,22.8815,39500.0],["2022-04-28",21.974,22.8173,21.9418,22.6727,66400.0],["2022-04-29",22.7771,22.9056,22.3113,22.3595,50600.0],["2022-05-02",22.4639,22.8173,22.0864,22.4318,41000.0],["2022-05-03",22.2952,22.6566,22.1185,22.504,26000.0],["2022-05-04",22.3916,22.9538,22.3916,22.8976,31400.0],["2022-05-05",22.7048,22.7048,22.0141,22.3193,40100.0],["2022-05-06",22.1426,22.3193,21.8615,22.0703,29500.0],["2022-05-09",21.8936,22.3354,21.8374,22.1506,40300.0],["2022-05-10",22.2791,22.504,21.725,21.9659,76600.0],["2022-05-11",21.9659,22.2551,21.7651,21.7651,36600.0],["2022-05-12",21.741,22.0543,21.3796,21.7651,48400.0],["2022-05-13",21.8535,21.8535,21.3154,21.4439,41200.0],["2022-05-16",21.4439,21.8294,21.3154,21.6848,38900.0],["2022-05-17",21.974,22.4478,21.9258,22.1828,42300.0],["2022-05-18",22.0864,22.3193,21.5242,21.6768,48300.0],["2022-05-19",21.4037,21.5965,21.2993,21.2993,61000.0],["2022-05-20",21.5081,21.5162,21.0584,21.484,36500.0],["2022-05-23",21.8053,22.0302,21.6848,21.7651,39300.0],["2022-05-24",21.7651,21.8936,21.3154,21.7973,31900.0],["2022-05-25",21.9017,22.1908,21.8053,21.8936,31100.0],["2022-05-26",22.0703,22.4398,21.6527,22.2551,28900.0],["2022-05-27",22.3675,22.4799,22.1908,22.4799,32900.0],["2022-05-31",22.4237,22.7048,22.231,22.6084,35400.0],["2022-06-01",22.5683,22.5683,22.0382,22.2872,36900.0],["2022-06-02",22.1988,22.6486,22.1346,22.6325,33000.0],["2022-06-03",22.5522,22.6084,22.1105,22.2551,27900.0],["2022-06-06",22.753,22.753,22.3273,22.7128,37100.0],["2022-06-07",22.4318,22.6888,22.3514,22.3675,39800.0],["2022-06-08",22.3193,22.5603,21.9258,22.1747,32000.0],["2022-06-09",22.0543,22.0543,21.5644,21.6045,28600.0],["2022-06-10",21.5001,21.5001,20.9058,21.0584,103100.0],["2022-06-13",20.7853,21.2029,20.7291,20.7933,53100.0],["2022-06-14",21.0022,21.3154,20.954,21.3074,45300.0],["2022-06-15",21.3636,21.725,21.2511,21.4037,56000.0],["2022-06-16",21.1764,21.3144,20.8191,20.9003,38700.0],["2022-06-17",21.152,22.0046,20.8272,21.0952,121300.0],["2022-06-21",21.6798,21.6798,21.2657,21.3307,56400.0],["2022-06-22",21.014,21.5824,21.014,21.5174,48000.0],["2022-06-23",21.4524,21.5905,21.0871,21.1764,34500.0],["2022-06-24",21.1764,23.1089,21.1764,22.9221,211300.0],["2022-06-27",22.8166,22.8978,21.3713,21.42,76500.0],["2022-06-28",21.6067,22.3294,21.3956,21.3956,30200.0],["2022-06-29",21.2657,21.4037,21.1683,21.1845,38100.0],["2022-06-30",20.9165,21.2657,20.6648,21.1277,34200.0],["2022-07-01",21.1195,21.5986,21.1033,21.5174,37400.0],["2022-07-05",21.3631,21.3631,20.8516,21.2982,42300.0],["2022-07-06",21.1845,21.3388,21.0302,21.0546,32400.0],["2022-07-07",21.1033,21.3307,21.0059,21.0383,32300.0],["2022-07-08",21.1114,21.2089,20.6892,20.9571,41100.0],["2022-07-11",20.8678,21.1845,20.8678,20.9734,22200.0],["2022-07-12",20.8029,21.2332,20.8029,20.9653,18200.0],["2022-07-13",20.7947,20.8759,20.3725,20.3725,36000.0],["2022-07-14",20.3725,20.3725,19.8447,20.0558,47400.0],["2022-07-15",20.4781,20.8597,20.202,20.5918,38100.0],["2022-07-18",20.5593,20.7298,20.2994,20.5593,34000.0],["2022-07-19",20.7866,21.1358,20.6486,20.9896,29500.0],["2022-07-20",20.8597,21.152,20.8597,21.1114,26500.0],["2022-07-21",20.9653,21.0789,20.7947,20.9734,18500.0],["2022-07-22",21.0952,21.0952,20.7054,20.8191,19700.0],["2022-07-25",20.9165,21.3631,20.9165,21.3307,25400.0],["2022-07-26",21.0952,21.4443,21.0952,21.2982,22500.0],["2022-07-27",21.4606,21.9965,21.1683,21.6392,34900.0],["2022-07-28",21.6879,21.6879,21.0708,21.3469,24200.0],["2022-07-29",21.0302,22.0939,21.0302,21.5255,50700.0],["2022-08-01",21.5012,21.8097,21.4037,21.7123,28700.0],["2022-08-02",21.7042,21.9965,21.152,21.1764,55000.0],["2022-08-03",21.3875,21.5336,21.0059,21.4362,25200.0],["2022-08-04",21.5336,21.5824,21.2332,21.3063,28800.0],["2022-08-05",21.2251,21.2901,20.9734,21.152,17200.0],["2022-08-08",21.355,21.4037,21.1195,21.2332,30100.0],["2022-08-09",21.4687,21.8016,21.0789,21.3225,21200.0],["2022-08-10",21.5336,21.7854,21.5336,21.6473,24400.0],["2022-08-11",21.826,22.1102,21.826,22.1102,19300.0],["2022-08-12",22.2807,22.508,22.1426,22.4755,27600.0],["2022-08-15",22.2563,22.4999,22.0208,22.4999,24500.0],["2022-08-16",22.3456,22.9059,22.3456,22.8409,23100.0],["2022-08-17",22.8166,22.9871,22.7354,22.8409,42300.0],["2022-08-18",22.8166,23.0926,22.8166,23.0114,19200.0],["2022-08-19",22.8409,22.849,22.5161,22.5811,32000.0],["2022-08-22",22.4106,22.4106,22.0127,22.0777,19400.0],["2022-08-23",22.1507,22.1507,21.8666,21.8909,14300.0],["2022-08-24",21.9153,21.9153,21.493,21.5174,25700.0],["2022-08-25",21.6879,21.8178,21.6067,21.6798,36600.0],["2022-08-26",21.7285,21.7285,21.493,21.493,19100.0],["2022-08-29",21.3144,21.5174,21.2007,21.2819,26600.0],["2022-08-30",21.3469,21.3469,21.1114,21.29,32600.0],["2022-08-31",21.3063,21.355,21.1277,21.1358,33200.0],["2022-09-01",21.1845,21.3712,21.0383,21.1601,50600.0],["2022-09-02",21.2495,21.3631,20.7947,20.8759,22500.0],["2022-09-06",20.9409,21.0708,20.4943,20.5187,16900.0],["2022-09-07",20.4943,20.7135,20.3888,20.6892,28900.0],["2022-09-08",20.5349,20.811,20.5024,20.673,32000.0],["2022-09-09",20.7866,21.3631,20.7785,20.9734,34500.0],["2022-09-12",20.9815,21.1926,20.9328,20.9653,27500.0],["2022-09-13",20.7217,21.0383,20.4131,20.5268,43600.0],["2022-09-14",20.5999,20.7704,20.2507,20.3969,46600.0],["2022-09-15",20.3722,20.7665,20.3722,20.5119,75300.0],["2022-09-16",20.3722,20.8487,20.0519,20.824,90900.0],["2022-09-19",20.6433,20.8569,20.6433,20.7337,39300.0],["2022-09-20",20.5694,20.6022,20.3229,20.5119,35400.0],["2022-09-21",20.6433,20.7912,20.4051,20.5119,58900.0],["2022-09-22",20.4872,20.6926,20.3312,20.5119,41700.0],["2022-09-23",20.3804,20.3804,19.9122,20.1176,41900.0],["2022-09-26",20.1011,20.1833,19.8136,20.0026,33300.0],["2022-09-27",20.0108,20.1669,19.5097,19.6001,46200.0],["2022-09-28",19.6658,20.1504,19.4604,19.9944,54000.0],["2022-09-29",19.8711,19.8711,19.5836,19.8301,35000.0],["2022-09-30",19.904,20.6105,19.7644,19.7726,39200.0],["2022-10-03",20.1094,20.1504,19.8794,20.0847,51900.0],["2022-10-04",20.2983,20.9144,20.2901,20.8733,59800.0],["2022-10-05",20.6762,20.9062,20.6022,20.668,27200.0],["2022-10-06",20.6597,20.7912,20.2572,20.2737,16900.0],["2022-10-07",20.1012,20.1012,19.5918,19.7644,35200.0],["2022-10-10",19.8465,19.9451,19.7315,19.8054,26900.0],["2022-10-11",19.674,20.1422,19.5015,19.8794,31900.0],["2022-10-12",19.8547,20.0519,19.7561,19.9286,16800.0],["2022-10-13",19.7643,20.939,19.7315,20.8733,31200.0],["2022-10-14",21.054,21.1608,20.7912,20.8323,25500.0],["2022-10-17",20.9308,21.1773,20.8405,20.9965,34000.0],["2022-10-18",21.1526,21.4812,20.6597,20.8323,50100.0],["2022-10-19",20.6597,21.0212,20.6105,21.0048,26800.0],["2022-10-20",21.1773,21.1773,20.2983,20.4954,18700.0],["2022-10-21",20.6269,21.054,20.553,20.9144,27300.0],["2022-10-24",21.4073,21.4073,20.9965,21.2266,18800.0],["2022-10-25",21.0951,21.5798,21.0951,21.4483,26700.0],["2022-10-26",21.6044,21.6126,20.7994,21.2019,33100.0],["2022-10-27",21.4319,22.0644,21.4319,21.8016,25200.0],["2022-10-28",21.588,21.7605,20.8733,20.9883,45500.0],["2022-10-31",20.1669,20.2079,18.984,19.5754,73800.0],["2022-11-01",19.7233,20.0601,19.4358,19.559,44600.0],["2022-11-02",19.444,19.7561,19.1318,19.1811,50900.0],["2022-11-03",19.0004,19.0743,18.8197,18.8607,32400.0],["2022-11-04",19.1893,19.7151,19.025,19.6822,45100.0],["2022-11-07",19.5261,19.9697,19.5261,19.9204,36800.0],["2022-11-08",19.9286,20.2326,19.6083,19.8876,31000.0],["2022-11-09",19.8465,19.8876,19.4358,19.5426,24000.0],["2022-11-10",20.0683,20.5119,19.7479,20.3312,45400.0],["2022-11-11",20.4051,20.4626,20.0436,20.0765,19600.0],["2022-11-14",20.0765,20.2408,19.7643,19.9697,40100.0],["2022-11-15",20.1751,20.3558,20.0272,20.1012,20000.0],["2022-11-16",20.1833,20.2162,19.9286,20.1012,23600.0],["2022-11-17",19.9286,20.3476,19.8876,20.2572,24900.0],["2022-11-18",20.5776,20.5858,20.0929,20.1587,26700.0],["2022-11-21",20.2901,20.4297,20.1258,20.2901,19900.0],["2022-11-22",20.3887,20.4462,20.1915,20.3722,17900.0],["2022-11-23",20.4544,20.668,20.3722,20.5365,18600.0],["2022-11-25",20.5694,20.6926,20.5694,20.5694,9400.0],["2022-11-28",20.5694,20.5694,20.3394,20.4297,30800.0],["2022-11-29",20.4544,20.6105,20.3722,20.5365,19600.0],["2022-11-30",20.5365,20.8815,20.2901,20.7994,41100.0],["2022-12-01",20.898,20.898,20.4708,20.5858,37800.0],["2022-12-02",20.4544,20.8815,20.4544,20.7912,39700.0],["2022-12-05",20.6105,20.6187,19.9286,20.2326,38500.0],["2022-12-06",20.134,20.2737,19.8876,19.9944,109200.0],["2022-12-07",20.0601,20.0765,19.5508,19.6165,20100.0],["2022-12-08",19.6165,19.7808,19.6165,19.7808,28400.0],["2022-12-09",19.7643,19.8383,19.6165,19.7315,21800.0],["2022-12-12",19.6986,20.0847,19.3865,19.8629,24200.0],["2022-12-13",20.0929,20.553,19.8711,20.019,45700.0],["2022-12-14",19.9861,20.0354,19.7972,19.9122,51300.0],["2022-12-15",19.7376,20.012,19.6462,19.879,70300.0],["2022-12-16",19.5547,19.9621,19.5547,19.9621,83700.0],["2022-12-19",19.8623,20.0951,19.8374,19.9122,42900.0],["2022-12-20",19.8457,20.0037,19.588,19.588,46600.0],["2022-12-21",19.854,20.1866,19.854,20.17,29500.0],["2022-12-22",20.17,20.1783,19.7792,20.1367,33400.0],["2022-12-23",20.2032,20.5358,20.2032,20.3861,38500.0],["2022-12-27",19.6794,20.3279,19.6794,20.1533,21700.0],["2022-12-28",20.012,20.303,19.7626,19.8873,43600.0],["2022-12-29",19.9122,20.2281,19.9039,20.1866,32400.0],["2022-12-30",20.1201,20.3778,20.0785,20.2531,22400.0],["2023-01-03",20.4027,20.5191,19.9954,20.4443,38100.0],["2023-01-04",20.5025,20.7104,20.1866,20.3944,22100.0],["2023-01-05",20.2448,20.2697,19.9372,20.0037,17600.0],["2023-01-06",20.1783,20.569,20.1783,20.4194,27100.0],["2023-01-09",20.4027,20.4027,20.0037,20.0951,30100.0],["2023-01-10",20.012,20.4443,19.8706,20.2282,34900.0],["2023-01-11",20.1866,20.2697,20.0203,20.1201,27200.0],["2023-01-12",20.1616,20.6605,20.1616,20.4942,25400.0],["2023-01-13",20.3695,20.5441,20.3695,20.4942,18900.0],["2023-01-17",20.5524,20.6189,20.17,20.3113,35900.0],["2023-01-18",20.2115,20.2115,19.6628,19.7293,34400.0],["2023-01-19",19.5796,19.8291,19.4383,19.721,31000.0],["2023-01-20",19.879,20.0785,19.854,20.0037,30100.0],["2023-01-23",20.0369,20.0785,19.8457,19.9621,35300.0],["2023-01-24",19.8208,19.9039,19.6711,19.7376,30400.0],["2023-01-25",19.8873,19.8873,19.5713,19.8291,23500.0],["2023-01-26",19.8374,20.0369,19.6462,20.0037,30400.0],["2023-01-27",20.0037,20.2198,19.987,20.0785,25000.0],["2023-01-30",20.145,20.6189,20.0868,20.3279,30000.0],["2023-01-31",20.4776,20.7353,20.1783,20.5441,54600.0],["2023-02-01",20.3695,20.9348,20.3695,20.7353,58300.0],["2023-02-02",20.7353,21.4337,20.6854,21.3506,47600.0],["2023-02-03",21.309,21.4919,21.151,21.284,32200.0],["2023-02-06",21.2258,21.2258,20.5773,20.7602,35400.0],["2023-02-07",20.7602,21.1011,20.6106,20.8683,24500.0],["2023-02-08",20.7436,20.86,20.5358,20.6439,23100.0],["2023-02-09",20.6522,20.7602,20.2863,20.4526,25800.0],["2023-02-10",20.5108,20.7602,20.4443,20.6106,27700.0],["2023-02-13",20.7353,21.1427,20.6355,21.0596,40400.0],["2023-02-14",20.9016,20.9432,20.6605,20.7935,23200.0],["2023-02-15",20.8517,21.1094,20.7769,21.0928,23500.0],["2023-02-16",20.8351,21.0429,20.727,20.8185,33300.0],["2023-02-17",20.8434,21.1094,20.7353,21.1094,56900.0],["2023-02-21",21.1676,21.1676,20.7935,20.885,34500.0],["2023-02-22",20.9515,20.9515,20.4942,20.6439,44700.0],["2023-02-23",20.7852,20.9182,20.6106,20.8434,37600.0],["2023-02-24",20.6522,20.6522,20.4111,20.5441,26400.0],["2023-02-27",20.5275,20.7603,20.4859,20.6854,31300.0],["2023-02-28",20.7603,20.8933,20.6023,20.7519,42000.0],["2023-03-01",20.6355,20.8101,20.5524,20.7852,33400.0],["2023-03-02",20.5025,20.5607,20.2697,20.5025,25000.0],["2023-03-03",20.6106,20.7021,20.3778,20.5857,23300.0],["2023-03-06",20.6189,20.6272,20.1034,20.2032,70300.0],["2023-03-07",20.2198,20.2198,19.9621,19.9954,27600.0],["2023-03-08",19.9372,20.1118,19.8956,20.0619,33000.0],["2023-03-09",19.9787,20.012,19.0891,19.1806,38100.0],["2023-03-10",19.0226,19.7293,18.4157,18.69,72700.0],["2023-03-13",18.3741,18.424,16.6198,17.3681,105600.0],["2023-03-14",18.0582,18.7566,17.5344,17.6508,72600.0],["2023-03-15",17.0773,17.7183,17.0773,17.7183,93700.0],["2023-03-16",17.5074,18.3929,16.8834,18.0471,69900.0],["2023-03-17",17.8869,17.8869,16.3689,16.6388,170900.0],["2023-03-20",16.6388,17.1532,16.4448,16.7316,84600.0],["2023-03-21",17.3894,17.3894,16.7653,17.0014,118700.0],["2023-03-22",17.0014,17.0689,16.4111,16.4617,86900.0],["2023-03-23",16.5966,16.5966,15.6943,15.7533,116300.0],["2023-03-24",15.669,16.2593,15.475,16.1665,68200.0],["2023-03-27",16.428,16.6304,16.3015,16.5207,63500.0],["2023-03-28",16.5123,16.6641,16.3183,16.5545,40200.0],["2023-03-29",16.6557,16.74,16.3352,16.5039,48100.0],["2023-03-30",16.6557,16.6557,16.0738,16.1665,48200.0],["2023-03-31",16.2256,16.3352,15.981,16.2593,98600.0],["2023-04-03",16.3689,16.4027,15.9557,16.234,61500.0],["2023-04-04",16.234,16.234,15.6184,15.7364,40000.0],["2023-04-05",15.5509,15.7027,15.3232,15.5087,53000.0],["2023-04-06",15.5087,15.6437,15.4075,15.5593,46800.0],["2023-04-10",15.5593,15.7533,15.3991,15.4581,60200.0],["2023-04-11",15.4581,15.5678,15.3907,15.475,37300.0],["2023-04-12",15.5256,15.5256,15.1798,15.2895,50800.0],["2023-04-13",15.2895,15.4834,15.1545,15.3907,68500.0],["2023-04-14",15.3232,15.4834,14.8003,15.0533,70700.0],["2023-04-17",15.0027,15.4666,14.8594,15.4497,51900.0],["2023-04-18",15.6774,15.6774,14.9268,15.1208,65500.0],["2023-04-19",15.1461,15.6184,14.9268,15.5087,61200.0],["2023-04-20",15.3401,15.6437,15.1461,15.3063,42100.0],["2023-04-21",15.2642,15.2726,14.9521,15.1292,82000.0],["2023-04-24",15.1039,15.3991,15.028,15.1039,38300.0],["2023-04-25",14.9184,15.0196,14.5895,14.6823,67900.0],["2023-04-26",14.8003,14.8003,14.1004,14.6654,55900.0],["2023-04-27",14.9437,14.9437,14.6401,14.7413,42800.0],["2023-04-28",14.6486,15.0533,14.6486,14.7413,41900.0],["2023-05-01",14.8594,14.9184,14.5811,14.6317,51000.0],["2023-05-02",14.598,14.6401,13.5775,13.6366,98100.0],["2023-05-03",13.7125,14.1004,13.0041,13.08,112100.0],["2023-05-04",12.8438,13.0968,11.6716,12.7258,179300.0],["2023-05-05",13.1137,13.6956,13.1137,13.5522,62700.0],["2023-05-08",13.6619,13.6619,13.1306,13.3751,72200.0],["2023-05-09",13.2992,13.451,13.08,13.333,58700.0],["2023-05-10",13.4595,13.6281,13.3245,13.4089,97500.0],["2023-05-11",13.3245,13.8558,12.9619,13.4089,58400.0],["2023-05-12",13.1559,13.6787,13.0715,13.645,55300.0],["2023-05-15",13.6619,13.9149,13.5522,13.7378,46100.0],["2023-05-16",13.8221,14.1088,13.6197,13.645,49900.0],["2023-05-17",13.7378,14.2185,13.7378,14.1594,68500.0],["2023-05-18",14.1679,14.3871,13.9149,14.3197,63300.0],["2023-05-19",14.4799,14.4799,13.8643,13.9149,50500.0],["2023-05-22",13.9823,14.1257,13.6534,14.0161,34200.0],["2023-05-23",13.9149,14.3956,13.9149,14.21,49500.0],["2023-05-24",14.151,14.1679,13.957,14.0076,48800.0],["2023-05-25",13.9233,14.0835,13.7884,13.957,26000.0],["2023-05-26",13.9064,14.1257,13.9064,14.0329,16600.0],["2023-05-30",14.1426,14.1679,13.8052,13.8558,43500.0],["2023-05-31",13.839,13.839,13.1896,13.2486,45800.0],["2023-06-01",13.2824,13.4763,13.1137,13.3245,59100.0],["2023-06-02",13.5354,14.1426,13.5354,13.9486,131800.0],["2023-06-05",13.9992,13.9992,13.5691,13.6703,69600.0],["2023-06-06",13.6113,14.4124,13.6113,14.3365,102300.0],["2023-06-07",14.5474,14.9606,14.3197,14.7582,675500.0],["2023-06-08",14.7582,14.9521,14.463,14.5052,173800.0],["2023-06-09",14.5642,14.8425,14.4209,14.463,127800.0],["2023-06-12",14.5136,14.6401,14.0161,14.21,253100.0],["2023-06-13",14.2944,14.6907,14.21,14.6738,152100.0],["2023-06-14",14.8026,14.9914,14.2963,14.322,78500.0],["2023-06-15",14.3821,14.5366,14.2362,14.3306,81600.0],["2023-06-16",14.4593,14.5194,14.1247,14.1504,215500.0],["2023-06-20",14.1676,14.8111,13.9616,14.0474,81600.0],["2023-06-21",13.9788,14.1847,13.893,14.0217,63700.0],["2023-06-22",13.7728,13.9187,13.5154,13.8672,68100.0],["2023-06-23",13.7213,14.0817,13.7213,14.056,174600.0],["2023-06-26",14.0217,14.1933,13.7986,13.8157,49700.0],["2023-06-27",13.8329,14.159,13.7128,13.7986,37400.0],["2023-06-28",13.7471,14.4507,13.6355,13.9187,94500.0],["2023-06-29",14.0303,14.2877,13.8586,13.9616,51900.0],["2023-06-30",14.0388,14.0388,13.4038,13.5068,157000.0],["2023-07-03",13.6098,14.0388,13.6012,14.0388,33700.0],["2023-07-05",14.0045,14.0217,13.7299,13.7471,43300.0],["2023-07-06",13.7128,13.8071,13.2665,13.5755,62200.0],["2023-07-07",13.6012,13.9788,13.6012,13.7986,126300.0],["2023-07-10",13.7986,14.0646,13.79,13.8415,39400.0],["2023-07-11",13.8415,13.9187,13.7557,13.7814,55000.0],["2023-07-12",14.0474,14.2963,13.9359,14.0217,37500.0],["2023-07-13",13.9101,14.159,13.8672,14.0303,39400.0],["2023-07-14",14.1161,14.1161,13.6956,13.893,37800.0],["2023-07-17",13.9702,14.3134,13.9101,13.9444,72900.0],["2023-07-18",13.953,14.6824,13.953,14.6653,57900.0],["2023-07-19",14.7511,15.0428,14.7168,14.9828,54100.0],["2023-07-20",15.0171,15.223,14.7425,14.9055,40000.0],["2023-07-21",15.0085,15.0514,14.5709,14.6395,40200.0],["2023-07-24",14.5795,15.163,14.5795,15.0343,39000.0],["2023-07-25",15.0428,15.1544,14.6653,14.7082,47000.0],["2023-07-26",14.8541,15.4633,14.8541,15.4118,48300.0],["2023-07-27",15.326,15.6778,15.2745,15.4633,73900.0],["2023-07-28",15.8066,17.2225,15.8066,16.8621,109100.0],["2023-07-31",16.8535,17.8918,16.3043,16.4587,44200.0],["2023-08-01",16.3987,16.4158,16.0297,16.2871,46600.0],["2023-08-02",16.1756,16.8363,16.0983,16.6733,56600.0],["2023-08-03",16.5274,17.1452,16.4759,16.8964,43000.0],["2023-08-04",16.9479,17.4198,16.8964,17.2654,53500.0],["2023-08-07",17.1881,17.4456,17.1624,17.231,29500.0],["2023-08-08",16.9307,17.171,16.6904,17.0766,30100.0],["2023-08-09",17.0079,17.2139,16.3043,16.3558,48700.0],["2023-08-10",16.4931,16.6733,16.2614,16.4502,34500.0],["2023-08-11",16.433,16.7162,16.4244,16.596,26600.0],["2023-08-14",16.3558,16.3643,16.2185,16.2785,28900.0],["2023-08-15",16.0468,16.5188,15.8752,15.9181,27100.0],["2023-08-16",15.9439,15.961,15.4891,15.5491,24800.0],["2023-08-17",15.7637,15.7637,15.5062,15.7208,29200.0],["2023-08-18",15.5663,15.8666,15.4891,15.5577,23200.0],["2023-08-21",15.6864,15.6864,15.2831,15.3003,29000.0],["2023-08-22",15.3432,15.8924,15.0428,15.0428,28000.0],["2023-08-23",14.9742,15.2917,14.8455,14.9055,22500.0],["2023-08-24",14.8283,15.5062,14.7682,14.9914,24800.0],["2023-08-25",14.9227,15.0857,14.7597,15.0428,32500.0],["2023-08-28",15.1029,15.5491,15.1029,15.4633,32000.0],["2023-08-29",15.3518,15.9524,15.2488,15.4633,37600.0],["2023-08-30",15.4633,15.6178,15.1201,15.1201,29300.0],["2023-08-31",15.1716,15.5835,14.9999,15.0171,33100.0],["2023-09-01",15.1029,16.5531,15.1029,15.2145,32400.0],["2023-09-05",15.2316,15.2402,14.7168,14.794,30800.0],["2023-09-06",14.9141,14.9141,14.4422,14.4507,34400.0],["2023-09-07",14.4164,14.7253,14.2534,14.4422,156700.0],["2023-09-08",14.4679,14.8026,14.4593,14.7597,32500.0],["2023-09-11",14.6996,14.9828,14.6481,14.7425,32800.0],["2023-09-12",14.7854,15.2059,14.7339,15.06,43700.0],["2023-09-13",15.0775,15.1648,14.6846,14.8679,30000.0],["2023-09-14",15.0338,15.191,14.9029,15.0251,34200.0],["2023-09-15",15.0425,15.2084,14.8592,14.8592,116600.0],["2023-09-18",14.929,14.929,14.6235,14.8156,39600.0],["2023-09-19",14.7981,14.8417,14.6322,14.7981,18100.0],["2023-09-20",14.8068,15.0164,14.6759,14.7021,24700.0],["2023-09-21",14.737,14.8941,14.6322,14.7719,31400.0],["2023-09-22",14.7806,14.8679,14.6933,14.7981,31300.0],["2023-09-25",14.7981,15.06,14.7195,15.0251,28800.0],["2023-09-26",14.9465,15.2783,14.6846,14.7195,27200.0],["2023-09-27",14.7195,15.0338,14.5536,14.5886,27800.0],["2023-09-28",14.6671,14.8854,14.5973,14.6846,30000.0],["2023-09-29",14.9727,14.9727,14.5449,14.6933,48400.0],["2023-10-02",14.7195,14.8243,14.2568,14.4576,52500.0],["2023-10-03",14.4401,14.5624,14.2219,14.4227,30300.0],["2023-10-04",14.4314,14.6497,14.2306,14.5013,32600.0],["2023-10-05",14.4401,15.0687,14.4401,15.0164,36400.0],["2023-10-06",14.9989,15.0513,14.6497,14.737,31100.0],["2023-10-09",14.5536,14.8854,14.5536,14.7108,20700.0],["2023-10-10",14.8767,15.0251,14.5536,14.7195,23400.0],["2023-10-11",14.9989,14.9989,14.3703,14.4838,27700.0],["2023-10-12",14.6846,14.6846,14.2481,14.414,33400.0],["2023-10-13",14.4663,14.5536,14.283,14.3703,25300.0],["2023-10-16",14.5013,14.5624,14.1608,14.3179,41700.0],["2023-10-17",14.2481,14.5973,14.2481,14.3965,35800.0],["2023-10-18",14.3965,14.3965,14.152,14.2044,23100.0],["2023-10-19",14.2044,14.4314,14.0647,14.1608,39000.0],["2023-10-20",14.1957,14.3965,13.7504,13.7504,49700.0],["2023-10-23",13.7592,14.1171,13.7242,13.7417,29700.0],["2023-10-24",13.7242,13.8115,13.3226,13.5234,31300.0],["2023-10-25",13.4623,13.7155,13.2877,13.5758,30700.0],["2023-10-26",13.6457,14.152,13.5409,13.9512,27600.0],["2023-10-27",14.0647,14.3441,13.5496,13.5758,42200.0],["2023-10-30",13.6893,14.4489,13.6544,14.0909,39700.0],["2023-10-31",14.0298,14.0647,13.5846,13.829,33600.0],["2023-11-01",13.7417,14.1608,13.7242,13.925,64600.0],["2023-11-02",13.9949,14.5449,13.9949,14.5013,43000.0],["2023-11-03",14.6322,15.1211,14.6322,15.0862,66000.0],["2023-11-06",14.9902,15.1298,14.7894,14.929,44700.0],["2023-11-07",14.9116,14.9902,14.1957,14.6671,27000.0],["2023-11-08",14.8068,14.8068,14.4576,14.5013,19800.0],["2023-11-09",14.4052,14.5449,14.2568,14.379,25500.0],["2023-11-10",14.4663,14.4663,14.2132,14.2219,34000.0],["2023-11-13",14.187,14.379,14.056,14.283,31000.0],["2023-11-14",14.7544,15.5489,14.7544,15.5489,46800.0],["2023-11-15",15.4529,15.7497,15.4092,15.514,48800.0],["2023-11-16",15.4267,15.933,15.1386,15.3481,32500.0],["2023-11-17",15.514,15.7934,15.4616,15.7322,40600.0],["2023-11-20",15.6275,15.7322,15.4703,15.6013,22100.0],["2023-11-21",15.6013,15.7846,15.3918,15.4267,42500.0],["2023-11-22",15.5926,15.6799,15.4965,15.6362,25500.0],["2023-11-24",15.5402,15.7934,15.5314,15.5926,7100.0],["2023-11-27",15.5402,15.5838,15.3394,15.4703,27600.0],["2023-11-28",15.4703,15.4703,15.3306,15.3656,26200.0],["2023-11-29",15.5402,15.7846,15.4965,15.5838,25400.0],["2023-11-30",15.6711,15.6973,15.1211,15.156,28100.0],["2023-12-01",15.0076,16.2386,15.0076,16.1426,82500.0],["2023-12-04",16.1164,16.5442,16.1164,16.4132,41400.0],["2023-12-05",16.3696,16.4481,15.837,15.9156,28800.0],["2023-12-06",16.0902,16.5442,15.933,15.9592,44700.0],["2023-12-07",16.0553,16.3346,15.8981,16.3172,21900.0],["2023-12-08",16.4045,16.6489,16.0902,16.387,59600.0],["2023-12-11",16.6402,16.972,16.5354,16.6664,78300.0],["2023-12-12",16.5791,17.199,16.5791,17.1029,72600.0],["2023-12-13",17.0763,18.4329,16.8547,18.3442,163400.0],["2023-12-14",18.7964,19.0092,18.3087,18.619,69500.0],["2023-12-15",18.619,18.619,16.9877,17.9807,128800.0],["2023-12-18",17.9807,18.2201,17.8122,18.1137,48500.0],["2023-12-19",18.2644,18.7609,18.2644,18.6013,45100.0],["2023-12-20",18.4683,19.0801,18.2112,18.2999,50600.0],["2023-12-21",18.5304,18.6102,18.2023,18.5481,52700.0],["2023-12-22",18.6722,19.151,18.6722,18.9471,34400.0],["2023-12-26",18.9382,19.3727,18.9382,19.2486,24500.0],["2023-12-27",19.151,19.4436,18.9914,19.2131,39900.0],["2023-12-28",19.1333,19.417,19.1333,19.2131,28400.0],["2023-12-29",19.2485,19.2485,18.7964,18.885,36800.0],["2024-01-02",18.8141,19.2751,18.752,19.0092,45200.0],["2024-01-03",19.0092,19.2929,18.619,18.619,62200.0],["2024-01-04",18.7254,18.9737,18.6988,18.7432,56600.0],["2024-01-05",18.752,19.3815,18.7166,19.2751,147300.0],["2024-01-08",19.3904,19.8426,19.2751,19.6564,54200.0],["2024-01-09",19.4436,19.5057,19.089,19.0978,56300.0],["2024-01-10",19.0269,19.1244,18.619,19.1244,47200.0],["2024-01-11",19.0801,19.2751,18.7875,19.0624,47100.0],["2024-01-12",19.151,19.3195,18.8496,19.0535,44800.0],["2024-01-16",18.8407,19.0446,18.3974,18.8318,54700.0],["2024-01-17",18.5126,18.9737,18.5126,18.956,35300.0],["2024-01-18",18.9028,19.1954,18.9028,19.1067,47600.0],["2024-01-19",19.2663,19.6919,19.1599,19.5234,48100.0],["2024-01-22",19.7362,20.0554,19.6653,19.949,45900.0],["2024-01-23",20.1086,20.3391,19.9933,20.0908,70200.0],["2024-01-24",20.3391,20.3923,20.1263,20.2238,46100.0],["2024-01-25",20.348,20.4898,19.8958,20.4012,64500.0],["2024-01-26",20.215,20.215,17.6172,18.8673,179900.0],["2024-01-29",19.0624,19.284,18.9826,19.1865,62600.0],["2024-01-30",19.018,19.3638,19.018,19.1688,39700.0],["2024-01-31",19.0003,19.0978,18.4861,18.5304,82700.0],["2024-02-01",18.6191,18.8496,17.564,17.9186,76600.0],["2024-02-02",17.6526,17.8388,17.3423,17.5551,62700.0],["2024-02-05",17.3423,17.4132,17.0497,17.298,81900.0],["2024-02-06",17.2537,17.3866,16.7394,16.8281,42500.0],["2024-02-07",16.8635,16.9877,16.2518,16.7128,52100.0],["2024-02-08",16.6508,16.9965,16.6419,16.7394,44200.0],["2024-02-09",16.7128,16.9433,16.4823,16.8369,31800.0],["2024-02-12",16.7305,17.5285,16.7305,17.4221,49800.0],["2024-02-13",16.9611,17.2891,16.2252,16.3316,78600.0],["2024-02-14",16.5266,16.6862,16.3493,16.6508,29700.0],["2024-02-15",16.7749,17.4664,16.7749,17.3778,46800.0],["2024-02-16",17.2448,17.3778,16.9433,17.0497,37100.0],["2024-02-20",16.9788,17.1384,16.6596,16.7305,38100.0],["2024-02-21",16.7128,16.7571,16.4734,16.5798,21000.0],["2024-02-22",16.5,17.0675,16.234,16.4912,47700.0],["2024-02-23",16.4202,16.766,16.3138,16.5266,30400.0],["2024-02-26",16.4025,16.6596,16.172,16.172,44200.0],["2024-02-27",16.367,16.5444,16.1986,16.2606,38900.0],["2024-02-28",16.1454,16.4202,15.9858,16.0124,43200.0],["2024-02-29",16.4557,16.5621,16.0744,16.2784,52200.0],["2024-03-01",16.1631,16.3759,15.6932,16.1808,46300.0],["2024-03-04",16.1276,16.6153,16.0922,16.2695,44200.0],["2024-03-05",16.3582,16.9965,16.3582,16.8458,30400.0],["2024-03-06",16.8635,16.8635,16.3582,16.6508,34700.0],["2024-03-07",16.8192,16.9877,16.7571,16.9167,31500.0],["2024-03-08",17.1827,17.2093,16.9788,17.0409,29300.0],["2024-03-11",16.7837,16.8458,16.3759,16.4202,33400.0],["2024-03-12",16.3493,16.4734,16.1808,16.3936,34900.0],["2024-03-13",16.5798,16.7039,16.4557,16.5178,41200.0],["2024-03-14",16.4997,16.6439,16.3195,16.4637,72300.0],["2024-03-15",16.3465,16.7611,16.3465,16.68,108300.0],["2024-03-18",16.5989,16.68,16.3285,16.4186,63300.0],["2024-03-19",16.4276,16.5628,16.4276,16.4817,24000.0],["2024-03-20",16.3375,17.2477,16.2925,17.0945,50500.0],["2024-03-21",17.2567,17.3198,17.0584,17.0674,36400.0],["2024-03-22",17.2387,17.2387,16.5538,16.5808,16500.0],["2024-03-25",16.2654,16.6079,16.2654,16.3916,55500.0],["2024-03-26",16.4727,16.5178,16.3195,16.3195,38800.0],["2024-03-27",16.3015,16.7971,16.3015,16.7971,55800.0],["2024-03-28",16.7701,17.2206,16.7701,16.9593,64600.0],["2024-04-01",16.9052,16.9052,16.4727,16.4907,45500.0],["2024-04-02",16.4457,16.7611,16.1303,16.2204,67000.0],["2024-04-03",16.1032,16.3285,16.0942,16.2024,32500.0],["2024-04-04",16.5178,16.5808,16.1213,16.1753,43700.0],["2024-04-05",16.0492,16.3015,16.0402,16.0852,40600.0],["2024-04-08",16.0762,16.2114,15.9681,16.0402,49300.0],["2024-04-09",16.0672,16.2835,16.0492,16.1483,37100.0],["2024-04-10",16.0402,16.1303,15.0489,15.148,206300.0],["2024-04-11",15.3102,15.3102,15.0309,15.2111,42900.0],["2024-04-12",15.0759,15.4364,15.0129,15.4003,47700.0],["2024-04-15",15.5445,15.7067,14.9498,15.0219,45500.0],["2024-04-16",15.0129,15.094,14.7966,14.9228,27100.0],["2024-04-17",14.9318,15.0669,14.6794,14.7245,31100.0],["2024-04-18",14.7425,14.9948,14.6885,14.7966,54600.0],["2024-04-19",14.7696,15.6437,14.7696,15.6437,40300.0],["2024-04-22",15.7067,15.941,15.6346,15.6346,33300.0],["2024-04-23",15.7698,16.1483,15.4004,15.9591,29200.0],["2024-04-24",15.8689,16.3375,15.6256,16.0131,43900.0],["2024-04-25",15.4905,15.7969,15.4815,15.6977,58600.0],["2024-04-26",15.5085,15.896,15.2742,15.8599,50200.0],["2024-04-29",15.9591,16.0942,15.6887,15.7428,38300.0],["2024-04-30",15.5896,15.6977,15.4004,15.5175,50300.0],["2024-05-01",15.6437,16.1663,15.5355,15.7067,68300.0],["2024-05-02",15.8059,16.1122,15.7428,16.0672,64700.0],["2024-05-03",16.3736,16.3736,15.9771,16.0852,31100.0],["2024-05-06",16.3105,16.3916,15.923,16.0041,68900.0],["2024-05-07",16.1573,16.2654,16.0221,16.0311,29600.0],["2024-05-08",15.905,16.4997,15.905,16.3556,55200.0],["2024-05-09",16.4367,16.8151,16.1663,16.689,82800.0],["2024-05-10",16.752,17.0314,16.5628,17.0044,38100.0],["2024-05-13",17.1035,17.1035,16.6259,16.8422,100500.0],["2024-05-14",16.9323,17.1035,16.68,16.8602,27700.0],["2024-05-15",16.9863,16.9863,16.6709,16.6709,59400.0],["2024-05-16",16.8332,16.9323,16.707,16.8512,40000.0],["2024-05-17",16.9052,17.2206,16.8512,17.1215,121100.0],["2024-05-20",17.0404,17.1305,16.6079,16.6079,74600.0],["2024-05-21",16.725,17.0044,16.725,16.9323,35400.0],["2024-05-22",16.8512,16.9954,16.716,16.8241,43100.0],["2024-05-23",16.9593,16.9593,16.2204,16.3015,62800.0],["2024-05-24",16.4006,16.4006,16.1032,16.2114,29400.0],["2024-05-28",16.3646,16.3646,15.95,16.0131,38500.0],["2024-05-29",15.7878,16.1032,15.5896,15.6256,41200.0],["2024-05-30",15.7067,16.0402,15.7067,15.8149,34500.0],["2024-05-31",15.7968,16.0311,15.7788,15.8689,45100.0],["2024-06-03",16.1843,16.1843,15.7248,15.8149,23900.0],["2024-06-04",15.6977,15.7518,15.6076,15.6887,38400.0],["2024-06-05",15.7248,15.8689,15.5445,15.7608,37500.0],["2024-06-06",15.6797,16.0492,15.6617,15.9681,42300.0],["2024-06-07",15.878,15.878,15.5896,15.7698,34000.0],["2024-06-10",15.5716,15.7067,15.4274,15.5535,38600.0],["2024-06-11",15.4634,15.5535,15.3012,15.5175,32500.0],["2024-06-12",15.8689,16.2745,15.4274,15.7878,37300.0],["2024-06-13",15.7518,15.7518,15.3733,15.6617,46600.0],["2024-06-14",15.4141,15.7809,15.4141,15.68,48200.0],["2024-06-17",15.6158,16.0927,15.5333,16.0285,35600.0],["2024-06-18",16.0101,16.2119,15.9184,16.1293,30800.0],["2024-06-20",16.001,16.1293,15.9918,16.0101,23500.0],["2024-06-21",16.001,16.3219,15.8359,15.9643,79000.0],["2024-06-24",15.9001,16.3402,15.9001,16.1477,24700.0],["2024-06-25",16.0101,16.3311,15.9918,16.1935,22100.0],["2024-06-26",16.1935,16.5786,15.9826,16.4411,56800.0],["2024-06-27",16.3402,16.6153,16.3219,16.5236,24600.0],["2024-06-28",16.7254,17.9266,16.6061,17.7157,262000.0],["2024-07-01",17.6882,17.6973,17.193,17.4222,57300.0],["2024-07-02",17.4864,17.8899,17.3305,17.7157,44700.0],["2024-07-03",17.8074,17.844,17.5506,17.6331,27900.0],["2024-07-05",17.5506,17.5506,17.0188,17.0646,75900.0],["2024-07-08",17.1288,17.4681,17.1288,17.3489,47500.0],["2024-07-09",17.3856,17.5323,17.138,17.3122,26000.0],["2024-07-10",17.3489,17.7615,17.3489,17.7065,29700.0],["2024-07-11",17.9266,19.0361,17.9266,18.8894,64600.0],["2024-07-12",19.1736,19.4854,18.8527,18.8527,47400.0],["2024-07-15",19.2562,19.9897,19.0911,19.4946,85800.0],["2024-07-16",19.7972,20.7141,19.7972,20.6775,70500.0],["2024-07-17",20.4757,21.0901,20.4757,20.9434,69300.0],["2024-07-18",20.7416,21.2001,20.3015,20.4207,36800.0],["2024-07-19",20.4207,20.8058,18.5318,20.2556,56900.0],["2024-07-22",20.2006,21.0442,19.9439,20.8517,39300.0],["2024-07-23",20.8975,21.952,20.87,21.8695,71500.0],["2024-07-24",21.8145,22.2455,21.6953,21.787,89600.0],["2024-07-25",21.897,22.869,21.897,22.5847,68600.0],["2024-07-26",23.2358,23.6942,22.7956,23.6576,85300.0],["2024-07-29",23.3641,23.3641,22.6764,22.8415,85000.0],["2024-07-30",22.8507,25.4456,22.7956,25.2898,238800.0],["2024-07-31",25.3539,25.3539,24.1252,24.1344,146300.0],["2024-08-01",24.0427,24.0427,22.6031,23.0432,79700.0],["2024-08-02",22.0254,22.5205,21.5852,22.0437,76500.0],["2024-08-05",20.5582,21.4477,20.4665,20.7967,81500.0],["2024-08-06",20.7967,21.2368,20.5949,21.1726,42400.0],["2024-08-07",21.5211,21.7411,20.7141,20.8333,32500.0],["2024-08-08",20.6316,21.4202,20.6316,21.301,39700.0],["2024-08-09",21.2185,21.7503,20.7233,21.2918,37900.0],["2024-08-12",21.6311,21.6311,20.7875,21.0717,53300.0],["2024-08-13",21.2093,22.2546,20.6041,21.6861,92100.0],["2024-08-14",22.0987,22.0987,21.301,21.6678,43600.0],["2024-08-15",22.3096,22.4013,21.7778,21.9429,52700.0],["2024-08-16",21.9612,22.7681,21.5119,22.5939,97100.0],["2024-08-19",22.7406,22.7681,22.4013,22.5389,51800.0],["2024-08-20",22.5389,22.5389,22.007,22.2271,44000.0],["2024-08-21",22.328,22.493,22.1538,22.4288,28700.0],["2024-08-22",22.7131,22.7131,22.383,22.5297,25400.0],["2024-08-23",22.759,24.2169,22.759,23.7859,52900.0],["2024-08-26",24.006,24.0702,23.575,23.6484,61400.0],["2024-08-27",23.3641,23.6392,22.979,23.3458,28900.0],["2024-08-28",22.6673,23.6667,22.6673,23.52,33000.0],["2024-08-29",23.8593,23.8593,23.3825,23.7584,46800.0],["2024-08-30",23.7768,24.0702,23.5017,23.8593,28900.0],["2024-09-03",23.4742,23.7309,23.2908,23.465,21700.0],["2024-09-04",23.2358,23.5017,22.7865,22.9148,25700.0],["2024-09-05",23.1349,23.1349,22.6856,22.759,13500.0],["2024-09-06",22.7498,22.7498,22.383,22.5114,20600.0],["2024-09-09",22.5297,22.9882,22.5297,22.9332,38400.0],["2024-09-10",23.0891,23.3275,22.6214,23.2358,25100.0],["2024-09-11",22.8965,22.8965,22.0346,22.5297,28300.0],["2024-09-12",22.7956,23.0249,22.5022,22.8048,39700.0],["2024-09-13",23.241,23.8536,23.2039,23.733,44400.0],["2024-09-16",23.7422,24.0485,23.7422,23.9557,23100.0],["2024-09-17",24.1413,24.7446,23.9279,24.2063,27800.0],["2024-09-18",24.4012,25.0602,23.8258,24.1599,45000.0],["2024-09-19",24.8189,24.921,24.3455,24.9117,51000.0],["2024-09-20",24.8746,24.9952,24.5033,24.5033,142200.0],["2024-09-23",24.559,24.6611,23.5845,23.7144,48400.0],["2024-09-24",23.8722,23.9372,23.4174,23.4452,29600.0],["2024-09-25",23.2967,23.3153,22.9255,23.1761,33900.0],["2024-09-26",23.4731,23.6309,23.0832,23.3524,27000.0],["2024-09-27",23.6309,23.7979,23.2596,23.371,18000.0],["2024-09-30",23.0832,23.9743,23.009,23.6401,19200.0],["2024-10-01",23.5473,23.5473,22.8326,22.9255,23800.0],["2024-10-02",22.944,23.0925,22.4707,22.647,21800.0],["2024-10-03",22.4707,22.8419,22.0994,22.647,35800.0],["2024-10-04",23.074,23.4545,22.7027,22.9904,35300.0],["2024-10-07",22.8512,22.944,22.4799,22.7862,26300.0],["2024-10-08",22.944,22.9997,22.7213,22.8512,24200.0],["2024-10-09",22.5635,23.0461,22.5635,22.7305,19200.0],["2024-10-10",22.4799,22.8326,22.4799,22.8048,20300.0],["2024-10-11",22.9069,23.6773,22.9069,23.6773,36700.0],["2024-10-14",23.4916,23.9186,23.1853,23.7051,29700.0],["2024-10-15",23.7608,24.689,23.7515,24.0114,42400.0],["2024-10-16",24.2713,24.9024,24.0207,24.6147,53500.0],["2024-10-17",24.4755,24.9396,24.3455,24.9024,29200.0],["2024-10-18",24.8839,24.8839,24.2713,24.327,22000.0],["2024-10-21",24.1135,24.1135,23.3338,23.371,23800.0],["2024-10-22",23.4174,23.5845,23.306,23.5195,29000.0],["2024-10-23",23.4638,23.7794,23.4174,23.7701,28500.0],["2024-10-24",23.9464,23.9464,22.8141,23.1853,51700.0],["2024-10-25",22.9904,23.0832,21.8488,22.285,34400.0],["2024-10-28",22.4614,23.1668,22.35,22.777,47400.0],["2024-10-29",22.6841,22.9255,22.6284,22.7213,26800.0],["2024-10-30",22.7213,23.3431,22.712,22.712,23800.0],["2024-10-31",22.7398,22.8883,22.285,22.285,26800.0],["2024-11-01",22.4057,22.4335,21.9787,22.1272,30200.0],["2024-11-04",22.1365,22.5264,21.988,22.4707,49400.0],["2024-11-05",22.4985,22.9626,22.4985,22.8791,30800.0],["2024-11-06",24.8096,25.9884,24.8096,25.9698,161200.0],["2024-11-07",25.9791,25.9791,24.7261,24.7261,60700.0],["2024-11-08",24.624,25.1623,24.624,25.0231,41300.0],["2024-11-11",25.4315,26.0998,25.3387,25.7842,57900.0],["2024-11-12",25.7563,25.9884,25.4315,25.4872,49600.0],["2024-11-13",25.7006,25.9048,25.153,25.218,35800.0],["2024-11-14",25.1994,25.4779,24.9674,25.0973,28900.0],["2024-11-15",25.2459,25.3294,24.7168,24.9024,29100.0],["2024-11-18",24.8932,25.1066,24.5033,24.6333,35000.0],["2024-11-19",24.3177,24.6054,24.1878,24.5033,16100.0],["2024-11-20",24.4105,24.5497,24.1321,24.4848,27300.0],["2024-11-21",24.6333,25.515,24.6333,25.4872,49500.0],["2024-11-22",25.5243,26.1183,25.45,25.8956,42900.0],["2024-11-25",26.2111,27.0465,25.7192,26.1833,59300.0],["2024-11-26",25.9234,26.2297,24.3734,25.4036,180100.0],["2024-11-27",25.4222,25.7378,24.494,24.986,109600.0],["2024-11-29",25.2273,25.3387,24.8467,25.2087,25400.0],["2024-12-02",25.2087,25.3294,24.5961,25.1159,40800.0],["2024-12-03",25.0881,25.1066,24.6425,24.7911,24200.0],["2024-12-04",24.6611,25.0695,24.5961,24.986,32500.0],["2024-12-05",25.0138,25.2087,24.7911,24.7911,35200.0],["2024-12-06",25.0602,25.0602,24.4012,24.8096,32100.0],["2024-12-09",24.8467,25.1066,24.6611,24.7261,36600.0],["2024-12-10",24.8746,25.45,24.3177,24.8096,56000.0],["2024-12-11",25.1716,25.3944,24.7632,25.0788,104600.0],["2024-12-12",25.5707,26.8701,25.1066,26.6845,1253700.0],["2024-12-13",26.5626,27.0878,25.9998,27.0691,162100.0],["2024-12-16",26.9565,27.191,26.5532,27.1253,99100.0],["2024-12-17",27.2379,27.5193,26.6376,26.6845,164100.0],["2024-12-18",26.7689,27.191,25.2213,25.3808,135400.0],["2024-12-19",25.7278,26.0279,24.9681,24.9962,137000.0],["2024-12-20",25.0994,25.7841,25.0994,25.437,257500.0],["2024-12-23",25.4089,25.7653,25.3714,25.6715,101200.0],["2024-12-24",25.7653,26.0279,25.3151,25.6903,56300.0],["2024-12-26",25.5683,25.8497,25.0994,25.6809,155600.0],["2024-12-27",25.6059,25.9248,25.0431,25.3339,99700.0],["2024-12-30",25.3245,25.5121,24.8555,25.3432,83100.0],["2024-12-31",25.559,25.7747,25.2588,25.5965,80500.0],["2025-01-02",25.5871,26.1311,25.09,25.1463,125700.0],["2025-01-03",25.165,25.3151,24.7617,25.1463,85500.0],["2025-01-06",25.1556,25.6059,24.9681,25.0431,115500.0],["2025-01-07",25.0056,25.2776,24.4897,24.7336,115000.0],["2025-01-08",24.6773,24.8274,24.2927,24.621,72700.0],["2025-01-10",24.1333,24.1333,23.6643,24.0676,130000.0],["2025-01-13",23.8707,24.3021,23.8331,24.1989,78800.0],["2025-01-14",24.3959,25.0806,24.3959,25.0337,85100.0],["2025-01-15",25.7465,25.7934,25.1369,25.5121,78200.0],["2025-01-16",25.5402,25.6152,24.7617,24.9681,171600.0],["2025-01-17",25.2776,25.6059,25.1556,25.2963,463300.0],["2025-01-21",25.4089,26.0561,25.4089,25.634,76800.0],["2025-01-22",25.4933,25.6059,25.1087,25.3057,70900.0],["2025-01-23",25.3807,25.4933,24.9774,25.1838,91400.0],["2025-01-24",25.0431,25.5214,25.0431,25.3995,184100.0],["2025-01-27",25.3714,25.9717,25.3714,25.5308,82900.0],["2025-01-28",25.3808,25.6059,25.1275,25.3526,144200.0],["2025-01-29",25.6246,25.8403,25.09,25.5027,196700.0],["2025-01-30",25.6903,25.8216,25.2401,25.4745,120700.0],["2025-01-31",24.621,25.6246,24.3865,24.7336,415800.0],["2025-02-03",24.7336,25.5965,24.7336,25.0618,233400.0],["2025-02-04",25.0337,25.9529,24.9212,25.9154,202900.0],["2025-02-05",26.0092,26.1968,25.8028,26.1499,86400.0],["2025-02-06",26.2906,26.6095,26.0373,26.5719,104400.0],["2025-02-07",26.4969,26.4969,25.5308,26.1968,149200.0],["2025-02-10",26.2437,26.4031,25.8216,26.2437,101700.0],["2025-02-11",26.0467,26.6845,26.0186,26.6282,150100.0],["2025-02-12",26.2624,26.5063,26.1123,26.2624,90900.0],["2025-02-13",26.4313,26.7502,26.2718,26.6845,131200.0],["2025-02-14",26.7314,27.2004,26.5063,27.0972,154000.0],["2025-02-18",27.1066,27.81,26.9377,27.7256,157200.0],["2025-02-19",27.3598,27.9413,27.1722,27.7913,169000.0],["2025-02-20",27.6787,27.9226,27.0972,27.3504,164900.0],["2025-02-21",27.6693,27.6693,26.8064,26.8815,169800.0],["2025-02-24",26.919,26.9659,26.45,26.4594,234100.0],["2025-02-25",26.5719,26.8064,26.375,26.4125,154500.0],["2025-02-26",26.4781,26.797,25.9154,26.103,162100.0],["2025-02-27",26.1123,26.3562,25.9248,26.0092,115300.0],["2025-02-28",26.0748,26.4313,26.0279,26.2812,112400.0],["2025-03-03",26.3562,26.7408,25.906,26.0373,119200.0],["2025-03-04",25.7934,25.8872,24.9493,25.3245,171700.0],["2025-03-05",25.3245,25.9904,24.7899,25.3995,149800.0],["2025-03-06",25.2494,25.4745,24.9868,25.2307,175600.0],["2025-03-07",25.165,25.4839,24.9024,25.2588,181600.0],["2025-03-10",25.1088,25.3901,23.9457,24.3303,307900.0],["2025-03-11",25.437,25.9435,23.9176,24.2646,297000.0],["2025-03-12",24.5741,25.5777,24.2458,24.621,215300.0],["2025-03-13",25.5214,26.0092,24.3303,24.3865,229000.0],["2025-03-14",24.6618,25.8199,24.1967,24.7283,283200.0],["2025-03-17",24.7473,25.0036,24.4245,24.5194,164800.0],["2025-03-18",24.434,26.1996,24.3106,24.415,226300.0],["2025-03-19",24.5289,25.3548,24.3106,24.6618,191900.0],["2025-03-20",25.2504,25.5351,24.3581,24.377,172800.0],["2025-03-21",24.2252,24.4625,23.9973,24.0828,1130100.0],["2025-03-24",24.472,25.0225,24.453,24.9751,147700.0],["2025-03-25",24.9656,25.0795,24.6049,24.6238,133300.0],["2025-03-26",24.6238,25.07,24.3296,24.4625,95500.0],["2025-03-27",24.434,24.7567,24.2157,24.2631,126500.0],["2025-03-28",24.2726,24.5384,23.5797,23.7315,110100.0],["2025-03-31",23.4942,23.8075,23.3993,23.6936,165800.0],["2025-04-01",23.5892,23.8265,23.3329,23.5797,104400.0],["2025-04-02",23.3993,24.0638,23.3993,24.0448,152100.0],["2025-04-03",23.0291,23.2759,21.3109,21.3679,309400.0],["2025-04-04",20.8838,21.1495,20.0959,20.9977,338900.0],["2025-04-07",20.9977,21.9185,20.2572,20.9502,293200.0],["2025-04-08",21.4628,21.7571,20.5041,20.7888,220700.0],["2025-04-09",20.4851,22.3456,20.1149,21.8425,336200.0],["2025-04-10",21.3964,21.7191,20.3617,20.8932,240300.0],["2025-04-11",20.7509,21.9944,19.906,20.3427,295900.0],["2025-04-14",20.599,20.9502,20.0959,20.7698,210700.0],["2025-04-15",20.7698,21.4343,20.7698,21.3299,201300.0],["2025-04-16",21.159,21.3869,20.9692,21.3204,126600.0],["2025-04-17",21.3204,21.5957,21.1495,21.216,241200.0],["2025-04-21",20.8932,21.4438,20.7034,21.159,141600.0],["2025-04-22",21.2635,22.2412,21.2635,22.1083,144700.0],["2025-04-23",23.3993,23.3993,22.3741,22.469,143200.0],["2025-04-24",23.1335,23.162,22.0703,22.7443,125200.0],["2025-04-25",22.4785,23.0196,22.3077,22.6494,93900.0],["2025-04-28",22.8392,23.1905,22.526,22.8392,118300.0],["2025-04-29",24.1682,24.8991,23.3518,24.1587,342400.0],["2025-04-30",24.2536,24.5289,23.7315,24.1018,188300.0],["2025-05-01",24.2916,24.6144,23.817,24.2441,154500.0],["2025-05-02",24.5479,24.9941,24.3675,24.8707,145900.0],["2025-05-05",24.8707,25.0605,24.6903,24.8232,108700.0],["2025-05-06",24.5004,25.1649,24.5004,24.6618,104500.0],["2025-05-07",24.7852,25.127,24.377,24.4435,98900.0],["2025-05-08",24.6618,25.3073,24.5574,25.1839,109800.0],["2025-05-09",25.1554,25.3833,24.7757,24.9276,78800.0],["2025-05-12",25.8579,26.0382,25.5256,25.5446,101000.0],["2025-05-13",25.7535,25.9813,25.6301,25.8484,72100.0],["2025-05-14",26.1996,26.5698,25.5256,25.5636,87700.0],["2025-05-15",25.6016,25.8959,25.5256,25.7914,89100.0],["2025-05-16",25.8104,25.8769,25.4972,25.5636,73600.0],["2025-05-19",25.2693,25.7155,25.1839,25.649,95100.0],["2025-05-20",25.5826,25.7345,25.4307,25.4497,59500.0],["2025-05-21",25.1554,25.5067,24.5479,24.5764,104200.0],["2025-05-22",24.5194,24.8422,24.2821,24.2821,112700.0],["2025-05-23",23.8644,24.5099,23.8075,24.0923,84600.0],["2025-05-27",24.3201,24.6903,24.1018,24.6618,73200.0],["2025-05-28",24.6998,24.8707,24.396,24.396,70800.0],["2025-05-29",24.5099,24.8517,24.2062,24.415,76800.0],["2025-05-30",24.3486,24.5574,24.2157,24.5099,82500.0],["2025-06-02",24.5289,24.6049,24.0068,24.2252,97000.0],["2025-06-03",24.2441,24.6713,24.1112,24.5764,82100.0],["2025-06-04",24.5384,24.6808,24.0733,24.1018,82400.0],["2025-06-05",24.1492,24.1492,23.8075,23.8929,75800.0],["2025-06-06",24.2916,24.5004,24.1967,24.4909,62500.0],["2025-06-09",24.6618,24.8896,24.6238,24.7283,74200.0],["2025-06-10",24.7662,25.1459,24.7662,25.0415,99400.0],["2025-06-11",25.1744,25.2504,24.8896,24.9276,86300.0],["2025-06-12",24.8612,24.9751,24.5574,24.7473,92600.0],["2025-06-13",24.4687,24.6608,23.9595,23.9883,158500.0],["2025-06-16",24.094,24.2669,23.8058,23.8538,157700.0],["2025-06-17",23.7193,23.8922,23.4599,23.4791,94700.0],["2025-06-18",23.4503,23.8634,23.4503,23.5848,75700.0],["2025-06-20",23.777,23.9499,23.6232,23.6329,420300.0],["2025-06-23",23.6232,24.363,23.5368,24.3342,228700.0],["2025-06-24",24.5647,25.0547,24.5167,24.5263,129500.0],["2025-06-25",24.5935,24.7376,24.1132,24.1708,159700.0],["2025-06-26",24.1901,24.8241,24.1901,24.7953,221400.0],["2025-06-27",24.8049,25.1315,24.7857,24.901,639900.0],["2025-06-30",24.9394,25.0931,24.6704,24.6704,186700.0],["2025-07-01",24.5935,25.756,24.5935,25.4005,133300.0],["2025-07-02",25.5158,25.9865,25.4389,25.8713,233800.0],["2025-07-03",26.0154,26.4765,25.8424,26.342,125600.0],["2025-07-07",26.1499,26.5533,25.8424,25.9481,171500.0],["2025-07-08",25.9673,26.6302,25.9673,26.2747,177900.0],["2025-07-09",26.4285,26.4669,26.0057,26.1595,76400.0],["2025-07-10",26.1402,26.5245,26.1402,26.1979,80400.0],["2025-07-11",26.0538,26.0826,25.7944,25.9577,115300.0],["2025-07-14",25.9001,26.5053,25.9001,26.5053,100700.0],["2025-07-15",26.4188,26.5533,25.7079,25.7464,148100.0],["2025-07-16",26.0057,26.294,25.5542,25.852,217500.0],["2025-07-17",25.8328,26.2843,25.804,26.1787,142100.0],["2025-07-18",26.3612,26.5245,25.9001,26.1787,120100.0],["2025-07-21",26.2171,26.5053,26.0826,26.1595,165900.0],["2025-07-22",26.1979,26.4957,26.0634,26.1018,276800.0],["2025-07-23",26.2171,26.3036,25.8424,26.1114,110600.0],["2025-07-24",26.0346,26.2843,25.2756,25.2852,145800.0],["2025-07-25",25.2852,26.1979,24.6608,25.0355,218300.0],["2025-07-28",25.2468,25.5062,25.0931,25.4197,123500.0],["2025-07-29",25.6023,25.6023,24.8529,24.8914,151000.0],["2025-07-30",25.0066,25.3525,24.4783,24.5551,110100.0],["2025-07-31",24.2861,25.0162,24.2573,24.4879,152900.0],["2025-08-01",24.2285,24.5071,23.6905,23.9403,158800.0],["2025-08-04",23.9499,24.1612,23.8154,24.1228,92500.0],["2025-08-05",24.2381,24.8241,23.6905,24.1228,114600.0],["2025-08-06",24.1228,24.3053,23.8442,23.873,67000.0],["2025-08-07",24.1036,24.4783,23.6521,23.7193,88900.0],["2025-08-08",23.9403,24.046,23.6809,23.9018,85100.0],["2025-08-11",23.9403,24.6512,23.7481,23.8922,70900.0],["2025-08-12",24.1324,25.0451,23.9211,24.9778,105500.0],["2025-08-13",25.1988,25.5254,24.9874,25.4197,247100.0],["2025-08-14",25.3237,25.6695,25.0066,25.3525,129200.0],["2025-08-15",25.583,25.6023,24.728,24.7665,213200.0],["2025-08-18",24.7376,24.997,24.6512,24.9202,170400.0],["2025-08-19",24.8914,25.1988,24.7376,24.8241,84600.0],["2025-08-20",24.8529,24.9682,24.728,24.9298,98900.0],["2025-08-21",25.4678,25.4678,24.7857,24.8817,63400.0],["2025-08-22",25.0355,26.2555,25.0355,26.1306,513300.0],["2025-08-25",26.1114,26.4285,26.0346,26.073,105300.0],["2025-08-26",26.1306,26.5726,26.1018,26.4477,167300.0],["2025-08-27",26.3996,26.6494,26.3708,26.5245,81000.0],["2025-08-28",26.5822,26.7167,26.4188,26.5341,132500.0],["2025-08-29",26.6302,26.7551,26.4573,26.5822,64000.0],["2025-09-02",26.2555,26.4957,26.1018,26.3036,88700.0],["2025-09-03",26.1402,26.4092,26.025,26.2267,71800.0],["2025-09-04",26.3228,26.6782,26.2843,26.6686,104500.0],["2025-09-05",26.8127,26.9376,26.2555,26.3708,155800.0],["2025-09-08",26.4285,26.928,26.0826,26.5726,68700.0],["2025-09-09",26.5149,26.707,26.1787,26.2555,60300.0],["2025-09-10",26.2843,26.3708,26.0442,26.1306,65400.0],["2025-09-11",26.1979,26.294,25.9865,26.1691,106000.0],["2025-09-12",26.2171,26.2171,25.8905,25.9865,96400.0],["2025-09-15",26.0934,26.1712,25.7436,25.8213,91600.0],["2025-09-16",25.763,25.763,25.3354,25.5492,183600.0],["2025-09-17",25.6075,26.3655,25.6075,25.6756,142300.0],["2025-09-18",25.9963,26.696,25.7727,26.6765,103700.0],["2025-09-19",26.6279,26.6862,26.2392,26.2489,208400.0],["2025-09-22",26.2392,26.385,25.8213,25.9477,90700.0],["2025-09-23",26.4724,27.3374,26.3364,26.3947,211100.0],["2025-09-24",26.3753,26.9098,26.2586,26.4433,78600.0],["2025-09-25",26.2975,26.5405,26.2489,26.4627,70300.0],["2025-09-26",26.5016,26.7543,26.3753,26.6765,107800.0],["2025-09-29",26.7446,26.7446,26.2198,26.3364,133700.0],["2025-09-30",26.4044,26.521,26.0837,26.4336,323800.0],["2025-10-01",26.2489,26.4724,26.0546,26.3461,154700.0],["2025-10-02",26.3364,26.4044,25.9671,26.1226,109300.0],["2025-10-03",26.1226,26.7348,26.1226,26.3267,115000.0],["2025-10-06",26.6085,27.2013,26.3461,26.6474,135200.0],["2025-10-07",26.6182,26.9486,26.5308,26.5696,102300.0],["2025-10-08",26.7543,26.764,26.2489,26.2781,88900.0],["2025-10-09",26.2392,26.385,25.9865,26.3267,130600.0],["2025-10-10",26.4141,26.7543,25.5103,25.5103,215400.0],["2025-10-13",25.9768,25.9768,25.4423,25.9185,80200.0],["2025-10-14",25.695,26.9,25.695,26.7154,98000.0],["2025-10-15",26.8417,26.9875,26.074,26.2198,87300.0],["2025-10-16",26.2295,26.2392,24.8884,25.1313,232300.0],["2025-10-17",25.3451,25.4423,24.937,24.9953,149900.0],["2025-10-20",25.1022,25.8116,25.1022,25.763,89500.0],["2025-10-21",25.6756,26.1323,25.6367,25.8505,68800.0],["2025-10-22",25.8699,26.2392,25.763,25.8796,62000.0],["2025-10-23",25.8602,26.0448,25.5784,25.7339,143000.0],["2025-10-24",27.1041,28.4258,27.0555,28.1343,307300.0],["2025-10-27",28.5619,29.0381,28.2314,28.6202,273000.0],["2025-10-28",28.5716,28.7076,28.1926,28.6299,138500.0],["2025-10-29",28.5716,28.7757,27.8816,28.1051,293200.0],["2025-10-30",28.0176,28.4355,27.8038,27.8622,103300.0],["2025-10-31",27.5512,27.7844,27.211,27.6289,122000.0],["2025-11-03",27.7067,28.2995,27.2402,28.212,135600.0],["2025-11-04",27.9885,28.1731,27.6581,27.9496,120900.0],["2025-11-05",27.9496,28.4355,27.9107,28.4161,97400.0],["2025-11-06",28.3286,28.3967,28.0176,28.2606,78200.0],["2025-11-07",28.212,28.5133,27.9885,28.5036,193400.0],["2025-11-10",28.6105,29.0381,28.5716,28.9506,87400.0],["2025-11-11",28.8437,29.0186,28.7659,28.8631,70300.0],["2025-11-12",28.834,29.2227,28.6979,28.7659,84000.0],["2025-11-13",28.6688,28.8923,28.4355,28.6396,111200.0],["2025-11-14",28.2995,28.5619,27.9593,28.4258,89600.0],["2025-11-17",28.28,28.5133,27.5026,27.7164,122800.0],["2025-11-18",27.6289,27.8913,27.4151,27.5123,104200.0],["2025-11-19",27.4637,27.8719,27.454,27.7844,92700.0],["2025-11-20",28.1051,28.4452,27.6678,27.6969,97200.0],["2025-11-21",27.765,28.834,27.6969,28.6396,122100.0],["2025-11-24",28.6688,28.9214,28.5133,28.8145,139600.0],["2025-11-25",29.0575,30.039,28.9797,29.8933,218300.0],["2025-11-26",29.7961,29.9127,29.5823,29.7281,69400.0],["2025-11-28",29.6697,29.8252,29.4268,29.7378,57100.0],["2025-12-01",29.5045,30.0876,29.4268,29.7766,174100.0],["2025-12-02",29.971,29.971,29.592,29.6892,58700.0],["2025-12-03",29.9224,30.4083,29.7572,30.3792,106500.0],["2025-12-04",30.3014,30.5347,30.1265,30.3597,82200.0],["2025-12-05",30.2431,30.3597,29.9613,29.9904,63300.0],["2025-12-08",30.1265,30.5347,30.1265,30.1945,100800.0],["2025-12-09",30.1557,30.6804,30.1557,30.4569,72600.0],["2025-12-10",30.4569,31.7397,30.4569,31.5551,217100.0],["2025-12-11",31.419,31.9632,31.419,31.6911,97100.0],["2025-12-12",31.73,32.0604,31.6037,31.8272,95800.0],["2025-12-15",32.0136,32.1313,31.68,31.7879,132100.0],["2025-12-16",31.7879,32.3766,31.6408,31.6604,121500.0],["2025-12-17",31.6408,32.0038,31.3955,31.6113,120500.0],["2025-12-18",31.8762,32.2294,31.7879,32.0136,156100.0],["2025-12-19",31.8762,32.0823,31.2483,31.4249,335600.0],["2025-12-22",31.5034,32.1019,31.2974,31.3661,161100.0],["2025-12-23",31.268,31.5132,31.2483,31.2483,126900.0],["2025-12-24",31.2385,31.5819,31.1993,31.2974,103000.0],["2025-12-26",31.2581,31.4544,31.1306,31.3857,115800.0],["2025-12-29",31.3857,31.4151,30.9638,31.0031,171900.0],["2025-12-30",30.9736,31.4249,30.6597,30.7578,137500.0],["2025-12-31",30.9736,30.9736,30.5321,30.5812,141800.0],["2026-01-02",30.6204,31.0619,30.0808,30.2574,180000.0],["2026-01-05",30.228,31.5917,30.228,31.1306,190800.0],["2026-01-06",30.9638,30.9638,30.5419,30.8363,191400.0],["2026-01-07",30.8461,30.9246,30.1985,30.7382,135000.0],["2026-01-08",30.6597,31.7781,30.6597,31.6113,139400.0],["2026-01-09",31.6113,31.6113,30.748,30.8166,124400.0],["2026-01-12",30.5812,30.6891,30.2378,30.591,74100.0],["2026-01-13",30.8755,30.8755,30.3359,30.5517,85100.0],["2026-01-14",30.4242,31.0423,30.4242,30.954,95600.0],["2026-01-15",31.2483,31.7193,31.2483,31.6113,93300.0],["2026-01-16",31.5721,31.7781,31.4249,31.5819,89400.0],["2026-01-20",31.2876,31.3955,30.9246,30.9834,120100.0],["2026-01-21",31.16,32.7887,31.16,32.6317,195400.0],["2026-01-22",32.6317,33.0928,32.514,32.5434,158200.0],["2026-01-23",32.4845,32.6906,31.2778,31.4151,120700.0],["2026-01-26",31.3563,31.523,30.954,31.4642,82800.0],["2026-01-27",31.5427,31.7978,31.4249,31.6113,80700.0],["2026-01-28",31.5427,31.68,31.1895,31.3661,97400.0],["2026-01-29",31.4642,32.357,31.4347,32.3079,171000.0],["2026-01-30",32.3177,32.7298,31.5623,32.3177,209300.0],["2026-02-02",32.5925,33.7502,32.5925,33.3087,311200.0],["2026-02-03",33.3577,34.1524,33.2007,33.6226,251600.0],["2026-02-04",33.9071,34.486,33.9071,34.123,460500.0],["2026-02-05",34.0739,34.5154,33.9464,34.1426,403800.0],["2026-02-06",34.2898,34.8,34.28,34.4762,255500.0],["2026-02-09",34.329,34.5645,33.9758,34.123,112200.0],["2026-02-10",33.966,34.3486,33.3872,33.809,151900.0],["2026-02-11",33.917,34.3879,33.3675,33.7796,263800.0],["2026-02-12",34.0739,34.3388,32.9064,33.4264,111600.0],["2026-02-13",33.4853,33.9268,33.1222,33.76,97100.0],["2026-02-17",34.2015,34.4467,33.6913,34.123,99700.0],["2026-02-18",34.1917,34.6528,33.0241,33.1811,123700.0],["2026-02-19",32.9849,33.3381,32.4747,33.034,213200.0],["2026-02-20",33.0339,33.2694,32.6317,33.1026,310200.0],["2026-02-23",32.926,33.24,31.1012,31.6212,175200.0],["2026-02-24",31.5132,31.8468,31.0815,31.4151,169300.0],["2026-02-25",31.5132,32.1215,31.5132,31.6408,302000.0],["2026-02-26",31.8076,32.4649,31.3072,32.2785,224500.0],["2026-02-27",31.68,32.0528,30.3555,30.7872,181200.0],["2026-03-02",30.2868,31.5034,30.1495,31.2876,161500.0],["2026-03-03",30.7578,31.2581,30.2868,31.0521,90200.0],["2026-03-04",31.16,31.7095,31.0031,31.2287,146200.0],["2026-03-05",30.7872,31.0815,30.1495,30.6989,127200.0],["2026-03-06",29.7669,30.228,29.3254,30.1985,135900.0],["2026-03-09",29.6001,30.2967,28.9035,30.1495,143600.0],["2026-03-10",30.2672,30.8363,29.9925,30.1789,135600.0],["2026-03-11",29.7472,29.9925,29.5314,29.8061,133600.0],["2026-03-12",29.2567,29.8453,29.0212,29.7472,90700.0],["2026-03-13",30.1042,30.5405,29.4498,29.9951,123100.0],["2026-03-16",30.1439,30.5405,30.1439,30.2133,103300.0],["2026-03-17",30.4215,30.5802,29.8861,30.2629,152700.0],["2026-03-18",30.2034,30.3818,29.8266,30.0447,212400.0],["2026-03-19",29.7274,30.719,29.6778,30.3719,112000.0],["2026-03-20",30.4314,30.5702,29.9654,30.3323,342700.0],["2026-03-23",31.1057,31.7106,30.4017,31.0363,178000.0],["2026-03-24",30.6595,31.4527,30.5405,31.1354,114100.0],["2026-03-25",31.4428,31.4428,30.6099,30.9867,102000.0],["2026-03-26",30.6397,31.0065,30.5901,30.9669,69600.0],["2026-03-27",30.7983,30.9272,30.4314,30.6297,81300.0],["2026-03-30",30.9966,30.9966,30.5306,30.7884,78700.0],["2026-03-31",31.2445,31.4825,30.8479,31.4428,109800.0],["2026-04-01",31.5519,32.0874,31.4825,31.8196,116200.0],["2026-04-02",31.4329,31.9981,31.2842,31.9485,113000.0],["2026-04-06",31.9485,32.5038,31.9386,32.4939,71400.0],["2026-04-07",32.4443,33.0294,32.3749,32.9104,126000.0],["2026-04-08",33.9019,34.1796,33.3962,33.5945,154200.0],["2026-04-09",33.3467,34.1796,33.2376,34.1002,160300.0],["2026-04-10",34.1994,34.1994,33.4855,33.7631,79900.0],["2026-04-13",33.6937,33.7334,33.2475,33.5648,150600.0],["2026-04-14",33.4656,34.13,33.1682,34.0507,124900.0],["2026-04-15",34.0011,34.1994,33.4061,33.9912,92700.0],["2026-04-16",33.8424,34.0408,33.664,33.9515,117700.0],["2026-04-17",34.3184,35.3695,34.2589,34.834,107400.0],["2026-04-20",34.7547,35.1315,34.6952,34.7547,76000.0],["2026-04-21",34.6654,34.6952,33.7234,33.9317,114600.0],["2026-04-22",33.9317,34.3085,33.6838,33.8821,76300.0],["2026-04-23",33.8623,34.2093,33.1979,33.8623,190000.0],["2026-04-24",33.2872,34.0804,32.95,33.426,121700.0],["2026-04-27",33.6243,34.2787,33.1781,34.2688,94400.0],["2026-04-28",34.1895,34.953,34.1895,34.7051,89500.0],["2026-04-29",34.5068,34.6754,33.6739,33.7433,80500.0],["2026-04-30",33.4557,34.1895,33.4557,33.7829,73300.0],["2026-05-01",33.8524,34.487,33.5053,34.1994,69100.0],["2026-05-04",33.9416,34.3283,33.5152,33.6342,56200.0],["2026-05-05",33.773,34.596,33.7135,34.5266,90200.0],["2026-05-06",34.7448,35.2009,34.7448,35.0522,82100.0],["2026-05-07",35.0522,35.3496,34.6456,35.1117,79700.0],["2026-05-08",35.0621,35.3992,34.4969,35.1117,72500.0],["2026-05-11",35.1117,35.1117,34.2986,34.606,90300.0],["2026-05-12",34.4671,34.487,33.8127,34.3779,115000.0],["2026-05-13",34.0903,34.5068,33.7433,33.9515,91900.0],["2026-05-14",34.1002,34.5167,33.8226,33.9614,92300.0],["2026-05-15",33.8821,33.8821,33.3665,33.535,91100.0],["2026-05-18",33.5351,34.4572,33.4458,34.13,69700.0],["2026-05-19",33.7829,34.2292,33.535,34.0804,67700.0],["2026-05-20",34.0804,34.8836,33.8424,34.8043,104200.0],["2026-05-21",34.5365,35.1017,34.4374,35.072,79000.0],["2026-05-22",35.1414,35.429,34.9431,35.0621,94700.0],["2026-05-26",35.31,36.1726,35.3001,35.9148,101300.0],["2026-05-27",36.1131,36.2222,35.3496,35.6273,120700.0],["2026-05-28",35.6868,35.776,34.9629,35.5083,108800.0],["2026-05-29",35.5678,35.9842,35.3496,35.9247,96100.0],["2026-06-01",35.6967,35.8851,35.0621,35.429,75900.0],["2026-06-02",35.2505,36.2619,35.2108,36.1528,100100.0],["2026-06-03",35.8454,36.1826,35.0422,35.1712,101200.0],["2026-06-04",35.6074,36.5891,35.5678,36.3115,227700.0],["2026-06-05",36.3115,37.184,35.5579,36.7973,79700.0],["2026-06-08",36.9262,37.5311,36.7676,36.956,91500.0],["2026-06-09",37.1444,38.136,37.0849,37.2237,195200.0],["2026-06-10",37.4419,37.6798,37.2039,37.5113,214200.0],["2026-06-11",37.6798,37.9178,37.1047,37.66,156900.0],["2026-06-12",37.84,38.16,37.68,37.9,169900.0],["2026-06-15",38.05,38.47,37.05,37.15,176000.0],["2026-06-16",37.46,37.83,36.96,37.15,131800.0],["2026-06-17",37.04,37.54,36.43,37.02,251500.0],["2026-06-18",37.28,37.73,37.11,37.36,323600.0],["2026-06-22",37.36,38.03,37.36,37.89,285600.0],["2026-06-23",37.88,38.62,37.71,38.4,230600.0],["2026-06-24",38.4,38.85,38.25,38.67,238300.0],["2026-06-25",38.67,39.19,38.4,38.7,163800.0],["2026-06-26",38.7,39.27,38.04,38.93,927700.0],["2026-06-29",38.93,39.09,38.13,38.83,250500.0],["2026-06-30",38.77,39.18,38.47,38.97,233600.0],["2026-07-01",38.8,40.26,38.77,40.07,255900.0],["2026-07-02",40.13,40.13,38.89,39.02,141300.0],["2026-07-06",39.02,39.43,38.63,38.92,133674.896466],["2026-07-07",38.92,39.43,38.45,38.51,134528.238974],["2026-07-08",38.45,38.708,37.51,37.64,161353.682003],["2026-07-09",37.92,38.765,37.7,38.72,137171.025369],["2026-07-10",38.57,39.02,38.57,38.85,110825.528438],["2026-07-13",38.88,39.08,38.552,38.75,129306.415532],["2026-07-14",38.89,39.23,38.0351,38.78,97750.449547],["2026-07-15",38.76,39.33,38.73,39.17,120588.018345],["2026-07-16",39.23,40.4,39.23,40.03,145350.777592],["2026-07-17",39.71,40.37,39.13,39.32,111741.662071],["2026-07-20",39.49,39.64,39.06,39.31,105775.875804],["2026-07-21",39.38,39.82,38.201,39.49,156510.851827],["2026-07-22",39.41,39.41,38.66,38.89,118189.222345],["2026-07-23",38.38,39.095,38.05,38.72,159145.216804],["2026-07-24",38.94,41.18,38.78,40.62,276648.6141],["2026-07-27",41.35,41.4499,40.62,41.25,276362.768208],["2026-07-28",41.37,42.26,41.37,42.16,155562.604379],["2026-07-29",41.86,42.16,41.1575,41.25,174399.176349],["2026-07-30",40.85,41.74,40.85,41.26,145032.465851],["2026-07-31",41.06,41.97,40.975,41.46,131554.791057]]}